DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/04/2009,09:00:00,16640,16640,16540,16550,97
06/04/2009,09:01:00,16545,16570,16540,16555,74
06/04/2009,09:02:00,16550,16555,16545,16555,24
06/04/2009,09:03:00,16555,16555,16545,16550,55
06/04/2009,09:04:00,16550,16575,16535,16575,78
06/04/2009,09:05:00,16565,16675,16560,16675,143
06/04/2009,09:06:00,16670,16720,16665,16680,121
06/04/2009,09:07:00,16675,16700,16670,16700,92
06/04/2009,09:08:00,16700,16765,16700,16755,109
06/04/2009,09:09:00,16750,16785,16750,16760,91
06/04/2009,09:10:00,16760,16800,16750,16790,137
06/04/2009,09:11:00,16785,16800,16780,16780,105
06/04/2009,09:12:00,16775,16785,16770,16775,62
06/04/2009,09:13:00,16780,16780,16735,16745,97
06/04/2009,09:14:00,16745,16775,16735,16775,136
06/04/2009,09:15:00,16770,16770,16745,16755,63
06/04/2009,09:16:00,16750,16770,16745,16770,49
06/04/2009,09:17:00,16765,16770,16745,16760,35
06/04/2009,09:18:00,16760,16775,16750,16775,68
06/04/2009,09:19:00,16775,16775,16745,16755,69
06/04/2009,09:20:00,16760,16760,16700,16705,107
06/04/2009,09:21:00,16705,16735,16700,16735,57
06/04/2009,09:22:00,16730,16735,16715,16720,35
06/04/2009,09:23:00,16715,16725,16700,16710,48
06/04/2009,09:24:00,16710,16725,16700,16725,50
06/04/2009,09:25:00,16720,16730,16705,16705,40
06/04/2009,09:26:00,16700,16710,16690,16710,58
06/04/2009,09:27:00,16710,16715,16695,16710,30
06/04/2009,09:28:00,16710,16710,16690,16705,53
06/04/2009,09:29:00,16710,16725,16695,16720,34
06/04/2009,09:30:00,16715,16720,16700,16700,48
06/04/2009,09:31:00,16695,16705,16695,16695,40
06/04/2009,09:32:00,16690,16715,16690,16710,55
06/04/2009,09:33:00,16705,16715,16690,16695,68
06/04/2009,09:34:00,16695,16720,16695,16695,70
06/04/2009,09:35:00,16690,16690,16665,16675,89
06/04/2009,09:36:00,16675,16695,16670,16695,30
06/04/2009,09:37:00,16700,16700,16675,16690,37
06/04/2009,09:38:00,16680,16690,16675,16680,30
06/04/2009,09:39:00,16685,16690,16680,16685,24
06/04/2009,09:40:00,16675,16685,16670,16685,40
06/04/2009,09:41:00,16680,16720,16680,16720,47
06/04/2009,09:42:00,16720,16735,16715,16735,54
06/04/2009,09:43:00,16730,16735,16725,16730,36
06/04/2009,09:44:00,16730,16730,16715,16730,53
06/04/2009,09:45:00,16735,16740,16725,16725,30
06/04/2009,09:46:00,16725,16730,16715,16730,41
06/04/2009,09:47:00,16730,16740,16720,16740,34
06/04/2009,09:48:00,16735,16735,16705,16705,64
06/04/2009,09:49:00,16710,16710,16695,16705,28
06/04/2009,09:50:00,16700,16705,16695,16705,30
06/04/2009,09:51:00,16695,16715,16690,16690,48
06/04/2009,09:52:00,16690,16725,16685,16720,62
06/04/2009,09:53:00,16715,16725,16710,16710,28
06/04/2009,09:54:00,16710,16720,16705,16715,22
06/04/2009,09:55:00,16715,16740,16715,16740,41
06/04/2009,09:56:00,16735,16740,16715,16715,51
06/04/2009,09:57:00,16720,16730,16710,16725,32
06/04/2009,09:58:00,16725,16725,16690,16700,58
06/04/2009,09:59:00,16695,16710,16690,16705,32
06/04/2009,10:00:00,16705,16715,16695,16705,38
06/04/2009,10:01:00,16705,16715,16705,16705,23
06/04/2009,10:02:00,16705,16725,16705,16725,36
06/04/2009,10:03:00,16720,16735,16715,16735,24
06/04/2009,10:04:00,16735,16740,16725,16725,31
06/04/2009,10:05:00,16720,16735,16720,16730,26
06/04/2009,10:06:00,16725,16730,16720,16725,24
06/04/2009,10:07:00,16720,16730,16715,16725,56
06/04/2009,10:08:00,16720,16725,16720,16720,17
06/04/2009,10:09:00,16720,16720,16710,16710,23
06/04/2009,10:10:00,16710,16710,16700,16705,35
06/04/2009,10:11:00,16705,16705,16700,16700,24
06/04/2009,10:12:00,16705,16725,16705,16725,50
06/04/2009,10:13:00,16720,16725,16715,16720,39
06/04/2009,10:14:00,16715,16750,16710,16750,54
06/04/2009,10:15:00,16745,16765,16740,16755,77
06/04/2009,10:16:00,16755,16755,16745,16745,34
06/04/2009,10:17:00,16750,16755,16750,16750,16
06/04/2009,10:18:00,16755,16755,16755,16755,5
06/04/2009,10:19:00,16755,16760,16750,16755,15
06/04/2009,10:20:00,16755,16760,16740,16745,31
06/04/2009,10:21:00,16755,16755,16745,16750,26
06/04/2009,10:22:00,16745,16745,16725,16730,31
06/04/2009,10:23:00,16730,16740,16725,16725,14
06/04/2009,10:24:00,16725,16740,16725,16735,31
06/04/2009,10:25:00,16735,16745,16730,16745,11
06/04/2009,10:26:00,16735,16740,16730,16740,9
06/04/2009,10:27:00,16740,16745,16740,16745,8
06/04/2009,10:28:00,16745,16750,16740,16745,19
06/04/2009,10:29:00,16750,16750,16745,16745,4
06/04/2009,10:30:00,16750,16750,16740,16740,21
06/04/2009,10:31:00,16740,16740,16730,16730,8
06/04/2009,10:32:00,16730,16745,16725,16745,61
06/04/2009,10:33:00,16745,16760,16745,16750,41
06/04/2009,10:34:00,16745,16745,16735,16740,21
06/04/2009,10:35:00,16740,16755,16740,16755,25
06/04/2009,10:36:00,16750,16755,16745,16755,24
06/04/2009,10:37:00,16750,16755,16745,16755,14
06/04/2009,10:38:00,16755,16765,16755,16760,27
06/04/2009,10:39:00,16760,16770,16755,16765,24
06/04/2009,10:40:00,16765,16765,16760,16765,8
06/04/2009,10:41:00,16765,16765,16765,16765,6
06/04/2009,10:42:00,16765,16765,16750,16750,30
06/04/2009,10:43:00,16755,16765,16750,16765,42
06/04/2009,10:44:00,16760,16770,16760,16760,28
06/04/2009,10:45:00,16765,16765,16755,16760,9
06/04/2009,10:46:00,16765,16765,16760,16765,9
06/04/2009,10:47:00,16760,16760,16755,16760,9
06/04/2009,10:48:00,16755,16760,16755,16755,5
06/04/2009,10:49:00,16755,16755,16745,16750,25
06/04/2009,10:50:00,16745,16750,16740,16740,15
06/04/2009,10:51:00,16740,16745,16730,16730,15
06/04/2009,10:52:00,16730,16730,16725,16730,12
06/04/2009,10:53:00,16735,16735,16715,16720,28
06/04/2009,10:54:00,16720,16745,16720,16745,32
06/04/2009,10:55:00,16745,16745,16735,16735,11
06/04/2009,10:56:00,16730,16740,16730,16740,5
06/04/2009,10:57:00,16735,16740,16735,16740,8
06/04/2009,10:58:00,16740,16740,16735,16735,2
06/04/2009,10:59:00,16740,16745,16740,16740,6
06/04/2009,11:00:00,16745,16745,16700,16705,49
06/04/2009,11:01:00,16700,16710,16695,16710,27
06/04/2009,11:02:00,16705,16710,16700,16705,17
06/04/2009,11:03:00,16700,16705,16695,16700,14
06/04/2009,11:04:00,16700,16720,16700,16715,19
06/04/2009,11:05:00,16720,16720,16710,16710,19
06/04/2009,11:06:00,16710,16710,16700,16710,33
06/04/2009,11:07:00,16705,16705,16700,16700,18
06/04/2009,11:08:00,16700,16705,16675,16680,38
06/04/2009,11:09:00,16680,16685,16680,16685,12
06/04/2009,11:10:00,16680,16690,16680,16685,27
06/04/2009,11:11:00,16690,16690,16675,16690,26
06/04/2009,11:12:00,16690,16705,16690,16705,17
06/04/2009,11:13:00,16705,16710,16695,16700,31
06/04/2009,11:14:00,16695,16705,16690,16700,27
06/04/2009,11:15:00,16700,16705,16700,16705,6
06/04/2009,11:16:00,16705,16715,16705,16715,10
06/04/2009,11:17:00,16705,16725,16705,16725,17
06/04/2009,11:18:00,16725,16725,16710,16710,28
06/04/2009,11:19:00,16705,16710,16700,16705,8
06/04/2009,11:20:00,16705,16730,16705,16720,25
06/04/2009,11:21:00,16725,16725,16720,16725,7
06/04/2009,11:22:00,16720,16720,16710,16710,9
06/04/2009,11:23:00,16715,16720,16715,16720,3
06/04/2009,11:25:00,16715,16715,16690,16690,15
06/04/2009,11:26:00,16680,16690,16680,16690,14
06/04/2009,11:27:00,16695,16715,16695,16715,30
06/04/2009,11:28:00,16710,16710,16710,16710,1
06/04/2009,11:29:00,16705,16705,16700,16700,3
06/04/2009,11:30:00,16705,16705,16705,16705,1
06/04/2009,11:31:00,16710,16720,16710,16710,26
06/04/2009,11:32:00,16710,16720,16705,16705,10
06/04/2009,11:33:00,16700,16705,16695,16695,10
06/04/2009,11:34:00,16700,16705,16695,16695,25
06/04/2009,11:35:00,16700,16700,16690,16690,18
06/04/2009,11:36:00,16695,16710,16690,16710,46
06/04/2009,11:37:00,16715,16715,16710,16715,7
06/04/2009,11:38:00,16710,16715,16710,16710,6
06/04/2009,11:39:00,16710,16725,16710,16720,19
06/04/2009,11:40:00,16730,16735,16720,16720,79
06/04/2009,11:41:00,16715,16745,16715,16735,48
06/04/2009,11:42:00,16735,16735,16730,16730,5
06/04/2009,11:43:00,16725,16725,16720,16720,8
06/04/2009,11:44:00,16715,16720,16715,16720,5
06/04/2009,11:45:00,16715,16720,16715,16715,24
06/04/2009,11:46:00,16715,16725,16715,16720,7
06/04/2009,11:47:00,16720,16720,16710,16710,12
06/04/2009,11:48:00,16710,16710,16700,16700,21
06/04/2009,11:49:00,16705,16705,16700,16700,6
06/04/2009,11:50:00,16695,16695,16665,16680,53
06/04/2009,11:51:00,16680,16680,16670,16675,29
06/04/2009,11:52:00,16670,16670,16660,16665,26
06/04/2009,11:53:00,16660,16660,16650,16650,41
06/04/2009,11:54:00,16650,16665,16640,16645,75
06/04/2009,11:55:00,16650,16650,16640,16640,17
06/04/2009,11:56:00,16635,16650,16635,16650,25
06/04/2009,11:57:00,16650,16665,16650,16665,15
06/04/2009,11:58:00,16660,16665,16645,16645,42
06/04/2009,11:59:00,16645,16645,16635,16635,29
06/04/2009,12:00:00,16630,16650,16620,16650,68
06/04/2009,12:01:00,16640,16645,16635,16640,10
06/04/2009,12:02:00,16640,16640,16635,16635,13
06/04/2009,12:03:00,16640,16645,16630,16630,7
06/04/2009,12:04:00,16630,16640,16625,16635,21
06/04/2009,12:05:00,16630,16635,16625,16625,12
06/04/2009,12:06:00,16630,16630,16610,16615,48
06/04/2009,12:07:00,16610,16615,16605,16605,34
06/04/2009,12:08:00,16605,16610,16600,16605,28
06/04/2009,12:09:00,16600,16600,16560,16570,106
06/04/2009,12:10:00,16580,16590,16575,16585,25
06/04/2009,12:11:00,16580,16585,16570,16575,25
06/04/2009,12:12:00,16585,16600,16585,16600,30
06/04/2009,12:13:00,16605,16605,16590,16600,44
06/04/2009,12:14:00,16595,16610,16590,16595,24
06/04/2009,12:15:00,16600,16605,16590,16600,13
06/04/2009,12:16:00,16600,16615,16600,16615,34
06/04/2009,12:17:00,16615,16640,16615,16625,40
06/04/2009,12:18:00,16630,16630,16620,16620,25
06/04/2009,12:19:00,16620,16630,16610,16630,56
06/04/2009,12:20:00,16625,16630,16625,16625,8
06/04/2009,12:21:00,16625,16640,16620,16640,30
06/04/2009,12:22:00,16640,16645,16630,16645,20
06/04/2009,12:23:00,16640,16650,16635,16640,34
06/04/2009,12:24:00,16650,16650,16640,16650,27
06/04/2009,12:25:00,16645,16650,16640,16640,10
06/04/2009,12:26:00,16640,16645,16630,16630,31
06/04/2009,12:27:00,16635,16635,16625,16625,21
06/04/2009,12:28:00,16625,16640,16625,16630,21
06/04/2009,12:29:00,16630,16650,16630,16640,53
06/04/2009,12:30:00,16645,16645,16635,16635,10
06/04/2009,12:31:00,16640,16650,16630,16640,28
06/04/2009,12:32:00,16635,16645,16635,16635,15
06/04/2009,12:33:00,16640,16640,16625,16630,18
06/04/2009,12:34:00,16625,16630,16620,16630,18
06/04/2009,12:35:00,16630,16635,16630,16630,6
06/04/2009,12:36:00,16630,16630,16625,16625,3
06/04/2009,12:37:00,16625,16630,16610,16620,55
06/04/2009,12:38:00,16615,16625,16615,16625,6
06/04/2009,12:39:00,16625,16630,16625,16625,6
06/04/2009,12:40:00,16630,16630,16620,16620,5
06/04/2009,12:41:00,16620,16625,16620,16625,2
06/04/2009,12:42:00,16615,16620,16615,16620,4
06/04/2009,12:43:00,16620,16625,16620,16625,3
06/04/2009,12:44:00,16620,16620,16620,16620,1
06/04/2009,12:46:00,16615,16615,16615,16615,6
06/04/2009,12:47:00,16615,16615,16610,16615,9
06/04/2009,12:48:00,16615,16615,16615,16615,4
06/04/2009,12:49:00,16610,16610,16610,16610,1
06/04/2009,12:50:00,16605,16610,16600,16605,18
06/04/2009,12:51:00,16610,16610,16595,16605,11
06/04/2009,12:52:00,16610,16615,16610,16615,14
06/04/2009,12:53:00,16620,16625,16620,16625,7
06/04/2009,12:54:00,16630,16630,16630,16630,5
06/04/2009,12:55:00,16630,16635,16630,16630,10
06/04/2009,12:56:00,16625,16625,16615,16615,4
06/04/2009,12:57:00,16605,16610,16605,16610,23
06/04/2009,12:58:00,16605,16605,16605,16605,1
06/04/2009,12:59:00,16615,16615,16615,16615,7
06/04/2009,13:00:00,16605,16610,16605,16610,5
06/04/2009,13:01:00,16610,16610,16610,16610,12
06/04/2009,13:02:00,16610,16615,16610,16615,6
06/04/2009,13:03:00,16615,16620,16615,16620,9
06/04/2009,13:04:00,16620,16620,16620,16620,1
06/04/2009,13:05:00,16625,16625,16620,16620,5
06/04/2009,13:06:00,16620,16625,16620,16625,18
06/04/2009,13:07:00,16615,16620,16605,16610,11
06/04/2009,13:08:00,16605,16610,16605,16610,5
06/04/2009,13:09:00,16610,16610,16610,16610,5
06/04/2009,13:10:00,16610,16610,16610,16610,2
06/04/2009,13:11:00,16620,16635,16620,16635,41
06/04/2009,13:12:00,16640,16645,16635,16645,50
06/04/2009,13:13:00,16640,16640,16625,16625,12
06/04/2009,13:14:00,16620,16625,16620,16620,8
06/04/2009,13:15:00,16620,16620,16605,16605,24
06/04/2009,13:16:00,16605,16615,16600,16610,24
06/04/2009,13:17:00,16610,16610,16605,16605,3
06/04/2009,13:18:00,16600,16605,16595,16595,18
06/04/2009,13:19:00,16600,16600,16600,16600,1
06/04/2009,13:20:00,16595,16595,16590,16590,7
06/04/2009,13:21:00,16590,16595,16590,16590,7
06/04/2009,13:22:00,16590,16595,16590,16590,20
06/04/2009,13:24:00,16595,16595,16590,16595,5
06/04/2009,13:25:00,16595,16605,16595,16605,11
06/04/2009,13:26:00,16605,16610,16605,16610,6
06/04/2009,13:27:00,16610,16610,16610,16610,1
06/04/2009,13:28:00,16610,16610,16610,16610,5
06/04/2009,13:29:00,16610,16620,16605,16605,9
06/04/2009,13:30:00,16605,16605,16600,16600,11
06/04/2009,13:31:00,16600,16600,16600,16600,1
06/04/2009,13:32:00,16600,16600,16590,16590,20
06/04/2009,13:33:00,16590,16590,16575,16575,16
06/04/2009,13:34:00,16570,16570,16560,16560,15
06/04/2009,13:35:00,16560,16560,16525,16535,86
06/04/2009,13:36:00,16525,16535,16525,16525,26
06/04/2009,13:37:00,16525,16525,16515,16515,30
06/04/2009,13:38:00,16510,16520,16510,16520,18
06/04/2009,13:39:00,16520,16525,16510,16510,8
06/04/2009,13:40:00,16520,16520,16500,16500,25
06/04/2009,13:41:00,16500,16515,16500,16510,49
06/04/2009,13:42:00,16510,16515,16510,16515,11
06/04/2009,13:43:00,16520,16520,16520,16520,7
06/04/2009,13:44:00,16515,16520,16510,16510,20
06/04/2009,13:45:00,16510,16510,16505,16505,3
06/04/2009,13:46:00,16510,16520,16510,16510,16
06/04/2009,13:47:00,16510,16515,16510,16515,12
06/04/2009,13:48:00,16510,16510,16500,16505,10
06/04/2009,13:49:00,16500,16510,16500,16510,12
06/04/2009,13:50:00,16505,16510,16505,16510,11
06/04/2009,13:51:00,16515,16540,16515,16530,50
06/04/2009,13:52:00,16530,16530,16525,16525,12
06/04/2009,13:53:00,16520,16525,16510,16515,20
06/04/2009,13:54:00,16520,16530,16515,16530,19
06/04/2009,13:55:00,16525,16525,16520,16525,10
06/04/2009,13:56:00,16520,16530,16515,16520,21
06/04/2009,13:57:00,16520,16520,16505,16505,17
06/04/2009,13:58:00,16515,16515,16510,16510,8
06/04/2009,13:59:00,16500,16500,16475,16480,55
06/04/2009,14:00:00,16480,16480,16455,16470,74
06/04/2009,14:01:00,16470,16480,16460,16470,29
06/04/2009,14:02:00,16460,16480,16460,16475,39
06/04/2009,14:03:00,16475,16475,16455,16470,26
06/04/2009,14:04:00,16450,16450,16445,16450,18
06/04/2009,14:05:00,16445,16455,16445,16445,20
06/04/2009,14:06:00,16450,16450,16430,16435,12
06/04/2009,14:07:00,16435,16450,16430,16450,41
06/04/2009,14:08:00,16440,16450,16440,16450,9
06/04/2009,14:09:00,16445,16450,16435,16440,7
06/04/2009,14:10:00,16440,16450,16435,16440,13
06/04/2009,14:11:00,16435,16460,16435,16450,30
06/04/2009,14:12:00,16435,16445,16435,16440,13
06/04/2009,14:13:00,16435,16435,16405,16415,64
06/04/2009,14:14:00,16410,16415,16380,16385,71
06/04/2009,14:15:00,16390,16390,16370,16370,35
06/04/2009,14:16:00,16375,16380,16350,16355,55
06/04/2009,14:17:00,16350,16355,16315,16320,55
06/04/2009,14:18:00,16315,16315,16275,16295,74
06/04/2009,14:19:00,16290,16295,16250,16250,69
06/04/2009,14:20:00,16250,16250,16230,16240,52
06/04/2009,14:21:00,16245,16270,16245,16260,71
06/04/2009,14:22:00,16260,16265,16205,16210,93
06/04/2009,14:23:00,16200,16220,16195,16220,62
06/04/2009,14:24:00,16225,16230,16195,16215,43
06/04/2009,14:25:00,16210,16240,16210,16240,24
06/04/2009,14:26:00,16235,16245,16235,16245,31
06/04/2009,14:27:00,16240,16255,16240,16245,59
06/04/2009,14:28:00,16245,16260,16245,16260,34
06/04/2009,14:29:00,16255,16260,16235,16235,31
06/04/2009,14:30:00,16240,16245,16225,16225,29
06/04/2009,14:31:00,16225,16225,16185,16185,46
06/04/2009,14:32:00,16180,16180,16120,16155,167
06/04/2009,14:33:00,16155,16165,16150,16165,22
06/04/2009,14:34:00,16165,16165,16155,16165,14
06/04/2009,14:35:00,16155,16175,16155,16165,25
06/04/2009,14:36:00,16165,16175,16160,16160,28
06/04/2009,14:37:00,16170,16170,16165,16165,8
06/04/2009,14:38:00,16165,16175,16135,16135,47
06/04/2009,14:39:00,16135,16140,16105,16115,73
06/04/2009,14:40:00,16100,16120,16100,16115,28
06/04/2009,14:41:00,16115,16120,16085,16090,60
06/04/2009,14:42:00,16095,16095,16065,16070,43
06/04/2009,14:43:00,16080,16090,16075,16075,93
06/04/2009,14:44:00,16075,16085,16075,16080,25
06/04/2009,14:45:00,16075,16100,16060,16090,46
06/04/2009,14:46:00,16095,16110,16085,16105,25
06/04/2009,14:47:00,16105,16130,16105,16125,40
06/04/2009,14:48:00,16130,16150,16130,16145,48
06/04/2009,14:49:00,16150,16165,16150,16160,37
06/04/2009,14:50:00,16160,16165,16150,16155,36
06/04/2009,14:51:00,16160,16170,16160,16170,9
06/04/2009,14:52:00,16165,16170,16150,16160,27
06/04/2009,14:53:00,16155,16195,16155,16190,45
06/04/2009,14:54:00,16185,16205,16185,16190,40
06/04/2009,14:55:00,16190,16190,16180,16180,18
06/04/2009,14:56:00,16180,16180,16165,16165,16
06/04/2009,14:57:00,16160,16160,16140,16150,37
06/04/2009,14:58:00,16155,16160,16155,16155,10
06/04/2009,14:59:00,16155,16175,16155,16170,19
06/04/2009,15:00:00,16170,16170,16155,16155,25
06/04/2009,15:01:00,16155,16155,16115,16120,29
06/04/2009,15:02:00,16110,16125,16110,16125,35
06/04/2009,15:03:00,16125,16125,16110,16120,17
06/04/2009,15:04:00,16120,16130,16120,16125,14
06/04/2009,15:05:00,16135,16145,16130,16130,40
06/04/2009,15:06:00,16125,16125,16105,16105,36
06/04/2009,15:07:00,16110,16115,16105,16110,15
06/04/2009,15:08:00,16105,16115,16100,16105,22
06/04/2009,15:09:00,16105,16110,16105,16110,22
06/04/2009,15:10:00,16115,16115,16065,16070,32
06/04/2009,15:11:00,16070,16070,16060,16060,46
06/04/2009,15:12:00,16070,16070,16060,16060,14
06/04/2009,15:13:00,16060,16060,16040,16040,55
06/04/2009,15:14:00,16040,16045,16035,16040,18
06/04/2009,15:15:00,16035,16035,16000,16005,62
06/04/2009,15:16:00,16000,16000,15970,15990,66
06/04/2009,15:17:00,15985,16020,15985,16010,72
06/04/2009,15:18:00,16005,16035,16005,16035,27
06/04/2009,15:19:00,16040,16060,16040,16055,39
06/04/2009,15:20:00,16050,16060,16050,16060,9
06/04/2009,15:21:00,16060,16070,16060,16065,13
06/04/2009,15:22:00,16070,16075,16065,16075,30
06/04/2009,15:23:00,16075,16075,16060,16060,19
06/04/2009,15:24:00,16065,16070,16065,16065,14
06/04/2009,15:25:00,16070,16075,16070,16075,3
06/04/2009,15:26:00,16070,16110,16070,16105,34
06/04/2009,15:27:00,16100,16105,16100,16105,26
06/04/2009,15:28:00,16105,16105,16080,16080,19
06/04/2009,15:29:00,16080,16085,16065,16065,14
06/04/2009,15:30:00,16070,16080,16060,16060,34
06/04/2009,15:31:00,16060,16080,16035,16040,48
06/04/2009,15:32:00,16040,16045,16040,16040,15
06/04/2009,15:33:00,16035,16035,16015,16035,44
06/04/2009,15:34:00,16040,16085,16040,16080,57
06/04/2009,15:35:00,16085,16115,16080,16090,34
06/04/2009,15:36:00,16090,16100,16080,16080,16
06/04/2009,15:37:00,16075,16075,16040,16040,24
06/04/2009,15:38:00,16035,16080,16035,16065,30
06/04/2009,15:39:00,16055,16080,16055,16070,9
06/04/2009,15:40:00,16080,16090,16065,16065,19
06/04/2009,15:41:00,16060,16060,16035,16040,32
06/04/2009,15:42:00,16050,16060,16045,16045,14
06/04/2009,15:43:00,16040,16060,16040,16060,46
06/04/2009,15:44:00,16060,16075,16040,16040,24
06/04/2009,15:45:00,16045,16060,16045,16055,23
06/04/2009,15:46:00,16055,16055,16020,16030,78
06/04/2009,15:47:00,16030,16035,16030,16030,13
06/04/2009,15:48:00,16040,16050,16040,16050,26
06/04/2009,15:49:00,16045,16045,16025,16030,21
06/04/2009,15:50:00,16030,16055,16030,16055,14
06/04/2009,15:51:00,16055,16065,16050,16060,16
06/04/2009,15:52:00,16070,16070,16040,16040,27
06/04/2009,15:53:00,16040,16045,16035,16040,28
06/04/2009,15:54:00,16040,16070,16040,16070,35
06/04/2009,15:55:00,16075,16100,16075,16085,63
06/04/2009,15:56:00,16085,16115,16085,16105,53
06/04/2009,15:57:00,16110,16140,16110,16140,42
06/04/2009,15:58:00,16130,16130,16115,16120,16
06/04/2009,15:59:00,16120,16135,16115,16135,45
06/04/2009,16:00:00,16130,16150,16125,16130,54
06/04/2009,16:01:00,16130,16135,16125,16135,11
06/04/2009,16:02:00,16125,16170,16125,16170,60
06/04/2009,16:03:00,16170,16190,16170,16180,126
06/04/2009,16:04:00,16185,16225,16180,16225,69
06/04/2009,16:05:00,16225,16245,16210,16220,78
06/04/2009,16:06:00,16210,16215,16200,16215,37
06/04/2009,16:07:00,16220,16255,16210,16240,127
06/04/2009,16:08:00,16235,16245,16225,16230,45
06/04/2009,16:09:00,16230,16285,16230,16265,98
06/04/2009,16:10:00,16260,16270,16260,16260,31
06/04/2009,16:11:00,16265,16270,16240,16250,57
06/04/2009,16:12:00,16250,16255,16240,16250,30
06/04/2009,16:13:00,16240,16240,16190,16190,68
06/04/2009,16:14:00,16190,16195,16175,16175,77
06/04/2009,16:15:00,16175,16180,16145,16160,70
06/04/2009,16:16:00,16155,16180,16155,16180,32
06/04/2009,16:17:00,16180,16180,16120,16130,41
06/04/2009,16:18:00,16140,16170,16140,16155,34
06/04/2009,16:19:00,16170,16170,16150,16165,37
06/04/2009,16:20:00,16155,16155,16135,16135,30
06/04/2009,16:21:00,16130,16130,16110,16120,34
06/04/2009,16:22:00,16125,16140,16120,16120,21
06/04/2009,16:23:00,16120,16145,16120,16145,17
06/04/2009,16:24:00,16145,16175,16145,16175,35
06/04/2009,16:25:00,16175,16200,16170,16200,45
06/04/2009,16:26:00,16195,16205,16195,16205,18
06/04/2009,16:27:00,16205,16210,16130,16130,58
06/04/2009,16:28:00,16125,16140,16115,16140,74
06/04/2009,16:29:00,16140,16140,16075,16085,66
06/04/2009,16:30:00,16070,16075,16055,16075,38
06/04/2009,16:31:00,16075,16075,16055,16060,62
06/04/2009,16:32:00,16060,16075,16050,16065,40
06/04/2009,16:33:00,16065,16070,16060,16065,48
06/04/2009,16:34:00,16070,16100,16065,16090,48
06/04/2009,16:35:00,16095,16095,16090,16095,8
06/04/2009,16:36:00,16095,16095,16080,16085,23
06/04/2009,16:37:00,16080,16080,16070,16080,20
06/04/2009,16:38:00,16080,16095,16080,16095,11
06/04/2009,16:39:00,16100,16100,16075,16085,30
06/04/2009,16:40:00,16090,16120,16085,16120,25
06/04/2009,16:41:00,16120,16130,16120,16130,14
06/04/2009,16:42:00,16130,16140,16130,16135,13
06/04/2009,16:43:00,16135,16155,16130,16150,45
06/04/2009,16:44:00,16150,16165,16140,16140,26
06/04/2009,16:45:00,16140,16145,16125,16125,18
06/04/2009,16:46:00,16120,16140,16115,16140,47
06/04/2009,16:47:00,16135,16175,16135,16145,27
06/04/2009,16:48:00,16145,16170,16145,16165,26
06/04/2009,16:49:00,16165,16175,16150,16150,24
06/04/2009,16:50:00,16145,16155,16145,16155,20
06/04/2009,16:51:00,16150,16160,16150,16160,19
06/04/2009,16:52:00,16160,16170,16160,16170,21
06/04/2009,16:53:00,16170,16175,16160,16160,13
06/04/2009,16:54:00,16165,16185,16165,16170,40
06/04/2009,16:55:00,16175,16175,16150,16175,46
06/04/2009,16:56:00,16165,16180,16165,16170,22
06/04/2009,16:57:00,16170,16190,16165,16180,41
06/04/2009,16:58:00,16175,16180,16155,16160,15
06/04/2009,16:59:00,16155,16165,16140,16150,47
06/04/2009,17:00:00,16145,16150,16115,16125,76
06/04/2009,17:01:00,16120,16125,16090,16095,22
06/04/2009,17:02:00,16085,16105,16085,16105,23
06/04/2009,17:03:00,16110,16115,16100,16115,31
06/04/2009,17:04:00,16110,16110,16090,16100,19
06/04/2009,17:05:00,16095,16095,16065,16065,50
06/04/2009,17:06:00,16070,16070,16060,16070,28
06/04/2009,17:07:00,16055,16070,16055,16060,32
06/04/2009,17:08:00,16060,16100,16060,16100,31
06/04/2009,17:09:00,16100,16110,16100,16100,19
06/04/2009,17:10:00,16100,16115,16100,16115,38
06/04/2009,17:11:00,16115,16115,16080,16095,32
06/04/2009,17:12:00,16090,16095,16080,16080,22
06/04/2009,17:13:00,16085,16105,16085,16100,30
06/04/2009,17:14:00,16100,16115,16100,16115,24
06/04/2009,17:15:00,16120,16125,16110,16125,29
06/04/2009,17:16:00,16125,16160,16125,16150,93
06/04/2009,17:17:00,16155,16170,16155,16170,35
06/04/2009,17:18:00,16170,16170,16145,16150,73
06/04/2009,17:19:00,16145,16145,16140,16140,34
06/04/2009,17:20:00,16150,16155,16130,16150,53
06/04/2009,17:21:00,16155,16170,16155,16160,15
06/04/2009,17:22:00,16160,16160,16140,16140,57
06/04/2009,17:23:00,16140,16145,16130,16140,61
06/04/2009,17:24:00,16135,16135,16120,16135,75
06/04/2009,17:25:00,16140,16165,16135,16155,57
06/04/2009,17:26:00,16155,16195,16155,16190,73
06/04/2009,17:27:00,16185,16200,16170,16180,92
06/04/2009,17:28:00,16175,16190,16170,16180,80
06/04/2009,17:29:00,16175,16195,16175,16190,101
06/04/2009,17:30:00,16200,16200,16185,16200,104
06/04/2009,17:31:00,16195,16210,16190,16190,55
06/04/2009,17:32:00,16190,16200,16190,16195,36
06/04/2009,17:33:00,16200,16200,16185,16195,40
06/04/2009,17:34:00,16195,16210,16190,16205,47
06/04/2009,17:35:00,16205,16205,16170,16170,179
06/04/2009,17:36:00,16170,16170,16120,16125,103
06/04/2009,17:37:00,16130,16160,16130,16145,117
06/04/2009,17:38:00,16150,16160,16150,16160,18
06/04/2009,17:39:00,16160,16180,16155,16170,45
07/04/2009,09:00:00,16320,16345,16255,16280,97
07/04/2009,09:01:00,16275,16295,16270,16295,66
07/04/2009,09:02:00,16295,16295,16255,16260,89
07/04/2009,09:03:00,16260,16260,16220,16245,53
07/04/2009,09:04:00,16240,16240,16215,16230,35
07/04/2009,09:05:00,16220,16270,16215,16265,90
07/04/2009,09:06:00,16260,16260,16240,16255,76
07/04/2009,09:07:00,16260,16270,16240,16255,93
07/04/2009,09:08:00,16250,16265,16240,16250,69
07/04/2009,09:09:00,16245,16250,16210,16220,99
07/04/2009,09:10:00,16220,16220,16200,16200,76
07/04/2009,09:11:00,16200,16205,16175,16205,78
07/04/2009,09:12:00,16205,16210,16190,16190,29
07/04/2009,09:13:00,16195,16200,16180,16200,43
07/04/2009,09:14:00,16195,16195,16165,16175,36
07/04/2009,09:15:00,16170,16185,16170,16175,43
07/04/2009,09:16:00,16180,16195,16175,16185,20
07/04/2009,09:17:00,16185,16215,16175,16215,27
07/04/2009,09:18:00,16220,16225,16210,16220,32
07/04/2009,09:19:00,16220,16235,16215,16235,51
07/04/2009,09:20:00,16235,16240,16220,16235,50
07/04/2009,09:21:00,16225,16230,16200,16215,55
07/04/2009,09:22:00,16215,16220,16200,16205,34
07/04/2009,09:23:00,16200,16210,16190,16200,23
07/04/2009,09:24:00,16200,16210,16190,16210,13
07/04/2009,09:25:00,16215,16215,16190,16190,20
07/04/2009,09:26:00,16185,16190,16180,16190,15
07/04/2009,09:27:00,16190,16200,16190,16200,12
07/04/2009,09:28:00,16200,16215,16190,16190,23
07/04/2009,09:29:00,16190,16195,16170,16195,35
07/04/2009,09:30:00,16190,16205,16185,16205,31
07/04/2009,09:31:00,16200,16210,16200,16210,13
07/04/2009,09:32:00,16210,16230,16210,16230,37
07/04/2009,09:33:00,16230,16245,16230,16240,27
07/04/2009,09:34:00,16240,16260,16240,16255,33
07/04/2009,09:35:00,16255,16270,16250,16270,23
07/04/2009,09:36:00,16270,16275,16260,16275,51
07/04/2009,09:37:00,16275,16275,16270,16275,23
07/04/2009,09:38:00,16275,16275,16260,16260,27
07/04/2009,09:39:00,16260,16270,16260,16260,19
07/04/2009,09:40:00,16260,16265,16245,16250,32
07/04/2009,09:41:00,16250,16270,16250,16255,32
07/04/2009,09:42:00,16255,16265,16255,16265,6
07/04/2009,09:43:00,16265,16280,16265,16275,27
07/04/2009,09:44:00,16280,16280,16280,16280,4
07/04/2009,09:45:00,16285,16295,16285,16290,27
07/04/2009,09:46:00,16290,16290,16280,16280,22
07/04/2009,09:47:00,16275,16280,16275,16275,9
07/04/2009,09:48:00,16280,16285,16270,16270,29
07/04/2009,09:49:00,16270,16270,16220,16225,59
07/04/2009,09:50:00,16225,16240,16225,16230,59
07/04/2009,09:51:00,16230,16240,16225,16230,28
07/04/2009,09:52:00,16230,16230,16220,16225,9
07/04/2009,09:53:00,16235,16260,16235,16260,32
07/04/2009,09:54:00,16255,16270,16255,16270,17
07/04/2009,09:55:00,16275,16280,16255,16265,24
07/04/2009,09:56:00,16265,16265,16260,16265,13
07/04/2009,09:57:00,16270,16270,16255,16255,18
07/04/2009,09:58:00,16255,16255,16250,16250,20
07/04/2009,09:59:00,16255,16265,16250,16265,13
07/04/2009,10:00:00,16270,16270,16255,16260,19
07/04/2009,10:01:00,16260,16260,16250,16260,11
07/04/2009,10:02:00,16255,16255,16235,16240,17
07/04/2009,10:03:00,16240,16265,16235,16260,29
07/04/2009,10:04:00,16260,16280,16255,16280,36
07/04/2009,10:05:00,16280,16285,16270,16275,28
07/04/2009,10:06:00,16265,16275,16265,16270,22
07/04/2009,10:07:00,16270,16275,16265,16275,27
07/04/2009,10:08:00,16280,16280,16260,16260,41
07/04/2009,10:09:00,16260,16265,16260,16265,15
07/04/2009,10:10:00,16270,16270,16260,16260,7
07/04/2009,10:11:00,16255,16255,16245,16245,52
07/04/2009,10:12:00,16245,16260,16245,16260,14
07/04/2009,10:13:00,16255,16255,16255,16255,1
07/04/2009,10:14:00,16255,16255,16235,16240,27
07/04/2009,10:15:00,16245,16245,16230,16235,36
07/04/2009,10:16:00,16230,16230,16215,16220,52
07/04/2009,10:17:00,16225,16230,16225,16225,7
07/04/2009,10:18:00,16225,16230,16225,16225,5
07/04/2009,10:19:00,16225,16225,16220,16220,13
07/04/2009,10:20:00,16215,16215,16210,16215,20
07/04/2009,10:21:00,16215,16215,16200,16200,23
07/04/2009,10:22:00,16200,16215,16200,16215,16
07/04/2009,10:23:00,16215,16225,16215,16220,19
07/04/2009,10:24:00,16225,16225,16215,16215,3
07/04/2009,10:25:00,16220,16230,16220,16220,15
07/04/2009,10:26:00,16220,16225,16220,16225,10
07/04/2009,10:27:00,16225,16225,16210,16210,14
07/04/2009,10:28:00,16210,16210,16175,16180,67
07/04/2009,10:29:00,16175,16185,16170,16180,39
07/04/2009,10:30:00,16180,16200,16175,16180,50
07/04/2009,10:31:00,16175,16180,16150,16165,108
07/04/2009,10:32:00,16170,16170,16165,16170,43
07/04/2009,10:33:00,16165,16175,16155,16175,27
07/04/2009,10:34:00,16175,16180,16155,16155,27
07/04/2009,10:35:00,16155,16155,16115,16115,41
07/04/2009,10:36:00,16115,16115,16085,16105,64
07/04/2009,10:37:00,16105,16105,16095,16095,28
07/04/2009,10:38:00,16090,16090,16065,16080,45
07/04/2009,10:39:00,16080,16085,16070,16080,30
07/04/2009,10:40:00,16080,16080,16020,16030,117
07/04/2009,10:41:00,16030,16040,16025,16040,40
07/04/2009,10:42:00,16030,16040,16030,16040,33
07/04/2009,10:43:00,16045,16060,16045,16055,36
07/04/2009,10:44:00,16050,16050,16040,16050,32
07/04/2009,10:45:00,16035,16040,16030,16040,26
07/04/2009,10:46:00,16040,16055,16040,16045,34
07/04/2009,10:47:00,16050,16050,16040,16040,17
07/04/2009,10:48:00,16040,16050,16015,16015,58
07/04/2009,10:49:00,16020,16020,15945,15965,143
07/04/2009,10:50:00,15965,15975,15960,15965,63
07/04/2009,10:51:00,15960,15975,15920,15920,63
07/04/2009,10:52:00,15920,15940,15915,15940,61
07/04/2009,10:53:00,15945,15975,15940,15950,54
07/04/2009,10:54:00,15955,15955,15915,15915,52
07/04/2009,10:55:00,15910,15920,15900,15920,53
07/04/2009,10:56:00,15915,15915,15865,15865,52
07/04/2009,10:57:00,15870,15880,15860,15870,57
07/04/2009,10:58:00,15870,15905,15870,15905,50