DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/04/2009,17:27:00,16090,16125,16085,16115,90
07/04/2009,17:28:00,16105,16125,16105,16125,93
07/04/2009,17:29:00,16125,16130,16085,16085,145
07/04/2009,17:30:00,16080,16095,16065,16075,61
07/04/2009,17:31:00,16075,16080,16050,16080,142
07/04/2009,17:32:00,16075,16095,16075,16080,47
07/04/2009,17:33:00,16080,16090,16075,16075,66
07/04/2009,17:34:00,16075,16075,16030,16040,108
07/04/2009,17:35:00,16040,16040,15995,16000,124
07/04/2009,17:36:00,16010,16040,15995,16040,55
07/04/2009,17:37:00,16030,16035,16010,16015,48
07/04/2009,17:38:00,16015,16025,15995,16000,40
07/04/2009,17:39:00,16010,16020,16000,16000,34
08/04/2009,09:00:00,15750,15775,15705,15750,133
08/04/2009,09:01:00,15745,15755,15735,15740,76
08/04/2009,09:02:00,15735,15740,15680,15715,92
08/04/2009,09:03:00,15715,15725,15695,15725,64
08/04/2009,09:04:00,15725,15730,15710,15710,45
08/04/2009,09:05:00,15715,15725,15700,15710,85
08/04/2009,09:06:00,15710,15735,15710,15715,60
08/04/2009,09:07:00,15710,15720,15705,15710,48
08/04/2009,09:08:00,15715,15725,15705,15720,36
08/04/2009,09:09:00,15730,15740,15730,15730,24
08/04/2009,09:10:00,15735,15760,15730,15760,58
08/04/2009,09:11:00,15760,15760,15740,15750,61
08/04/2009,09:12:00,15755,15770,15755,15770,32
08/04/2009,09:13:00,15765,15780,15765,15775,22
08/04/2009,09:14:00,15775,15805,15775,15795,153
08/04/2009,09:15:00,15785,15795,15785,15785,33
08/04/2009,09:16:00,15785,15795,15780,15795,49
08/04/2009,09:17:00,15795,15805,15790,15790,36
08/04/2009,09:18:00,15805,15805,15795,15800,31
08/04/2009,09:19:00,15795,15835,15795,15820,54
08/04/2009,09:20:00,15820,15845,15815,15845,106
08/04/2009,09:21:00,15835,15840,15810,15820,100
08/04/2009,09:22:00,15820,15820,15810,15820,48
08/04/2009,09:23:00,15825,15825,15810,15820,20
08/04/2009,09:24:00,15820,15840,15820,15835,42
08/04/2009,09:25:00,15830,15835,15810,15810,23
08/04/2009,09:26:00,15815,15835,15815,15830,24
08/04/2009,09:27:00,15830,15845,15830,15840,26
08/04/2009,09:28:00,15835,15840,15825,15840,19
08/04/2009,09:29:00,15840,15840,15820,15835,29
08/04/2009,09:30:00,15825,15840,15820,15835,37
08/04/2009,09:31:00,15830,15830,15820,15820,36
08/04/2009,09:32:00,15815,15820,15805,15820,54
08/04/2009,09:33:00,15810,15820,15810,15820,6
08/04/2009,09:34:00,15820,15820,15815,15820,13
08/04/2009,09:35:00,15810,15810,15790,15800,38
08/04/2009,09:36:00,15795,15800,15770,15770,100
08/04/2009,09:37:00,15775,15795,15770,15790,43
08/04/2009,09:38:00,15790,15800,15780,15795,30
08/04/2009,09:39:00,15805,15815,15805,15815,25
08/04/2009,09:40:00,15815,15830,15815,15820,19
08/04/2009,09:41:00,15825,15865,15825,15855,75
08/04/2009,09:42:00,15855,15860,15845,15845,11
08/04/2009,09:43:00,15845,15860,15845,15860,10
08/04/2009,09:44:00,15855,15865,15850,15850,23
08/04/2009,09:45:00,15845,15855,15840,15840,36
08/04/2009,09:46:00,15840,15845,15835,15845,9
08/04/2009,09:47:00,15850,15860,15850,15860,28
08/04/2009,09:48:00,15855,15855,15835,15835,74
08/04/2009,09:49:00,15840,15845,15835,15840,23
08/04/2009,09:50:00,15840,15840,15840,15840,47
08/04/2009,09:51:00,15845,15845,15845,15845,8
08/04/2009,09:52:00,15850,15875,15850,15870,87
08/04/2009,09:53:00,15870,15870,15850,15855,31
08/04/2009,09:54:00,15850,15860,15850,15860,10
08/04/2009,09:55:00,15865,15870,15860,15865,15
08/04/2009,09:56:00,15860,15870,15860,15865,22
08/04/2009,09:57:00,15865,15885,15865,15865,23
08/04/2009,09:58:00,15860,15865,15845,15850,24
08/04/2009,09:59:00,15845,15845,15840,15845,24
08/04/2009,10:00:00,15845,15855,15840,15840,49
08/04/2009,10:01:00,15840,15840,15815,15820,72
08/04/2009,10:02:00,15820,15820,15780,15790,60
08/04/2009,10:03:00,15795,15800,15790,15790,13
08/04/2009,10:04:00,15795,15800,15790,15800,11
08/04/2009,10:05:00,15795,15805,15790,15800,20
08/04/2009,10:06:00,15805,15820,15805,15820,4
08/04/2009,10:07:00,15810,15815,15805,15810,17
08/04/2009,10:08:00,15810,15815,15805,15815,38
08/04/2009,10:09:00,15820,15840,15820,15830,34
08/04/2009,10:10:00,15830,15835,15830,15830,18
08/04/2009,10:11:00,15825,15825,15810,15810,12
08/04/2009,10:12:00,15810,15810,15800,15800,16
08/04/2009,10:13:00,15800,15810,15800,15805,12
08/04/2009,10:14:00,15805,15810,15805,15810,8
08/04/2009,10:15:00,15815,15815,15810,15815,18
08/04/2009,10:16:00,15815,15815,15805,15805,10
08/04/2009,10:17:00,15805,15825,15805,15825,17
08/04/2009,10:18:00,15820,15825,15815,15815,22
08/04/2009,10:19:00,15820,15840,15820,15835,24
08/04/2009,10:20:00,15830,15840,15815,15815,33
08/04/2009,10:21:00,15820,15820,15820,15820,9
08/04/2009,10:22:00,15820,15820,15810,15820,9
08/04/2009,10:23:00,15825,15840,15825,15840,16
08/04/2009,10:24:00,15840,15840,15825,15830,21
08/04/2009,10:25:00,15820,15825,15820,15825,11
08/04/2009,10:26:00,15820,15820,15820,15820,4
08/04/2009,10:27:00,15820,15835,15820,15825,7
08/04/2009,10:28:00,15825,15825,15820,15820,7
08/04/2009,10:29:00,15825,15835,15820,15835,9
08/04/2009,10:30:00,15835,15865,15835,15860,105
08/04/2009,10:31:00,15865,15870,15855,15860,17
08/04/2009,10:32:00,15865,15865,15865,15865,7
08/04/2009,10:33:00,15870,15885,15865,15885,21
08/04/2009,10:34:00,15885,15895,15885,15895,45
08/04/2009,10:35:00,15895,15920,15890,15915,37
08/04/2009,10:36:00,15915,15920,15910,15915,29
08/04/2009,10:37:00,15920,15920,15905,15905,9
08/04/2009,10:38:00,15900,15900,15890,15890,8
08/04/2009,10:39:00,15900,15910,15900,15910,24
08/04/2009,10:40:00,15910,15915,15905,15915,11
08/04/2009,10:41:00,15910,15910,15905,15910,8
08/04/2009,10:42:00,15900,15920,15895,15920,18
08/04/2009,10:43:00,15910,15935,15900,15930,67
08/04/2009,10:44:00,15930,15930,15925,15930,81
08/04/2009,10:45:00,15930,15945,15930,15945,129
08/04/2009,10:46:00,15945,15950,15940,15950,42
08/04/2009,10:47:00,15955,15970,15955,15965,31
08/04/2009,10:48:00,15965,15980,15960,15970,50
08/04/2009,10:49:00,15970,15980,15965,15965,31
08/04/2009,10:50:00,15960,15960,15960,15960,4
08/04/2009,10:51:00,15955,15960,15955,15960,30
08/04/2009,10:52:00,15965,15970,15960,15960,25
08/04/2009,10:53:00,15965,15970,15965,15965,10
08/04/2009,10:54:00,15970,15970,15965,15970,28
08/04/2009,10:55:00,15975,15980,15970,15980,31
08/04/2009,10:56:00,15985,15995,15980,15985,47
08/04/2009,10:57:00,15980,15990,15980,15980,12
08/04/2009,10:58:00,15980,15980,15970,15975,44
08/04/2009,10:59:00,15980,15985,15980,15985,16
08/04/2009,11:00:00,15980,16000,15980,16000,56
08/04/2009,11:01:00,16000,16005,16000,16000,10
08/04/2009,11:02:00,16005,16035,16005,16020,45
08/04/2009,11:03:00,16020,16025,16020,16025,27
08/04/2009,11:04:00,16030,16035,16030,16030,8
08/04/2009,11:05:00,16030,16030,16010,16015,35
08/04/2009,11:06:00,16015,16020,16005,16010,33
08/04/2009,11:07:00,16005,16015,16000,16005,23
08/04/2009,11:08:00,16000,16005,15990,15990,23
08/04/2009,11:09:00,15990,15995,15990,15990,8
08/04/2009,11:10:00,15990,16000,15990,16000,21
08/04/2009,11:11:00,15995,15995,15995,15995,9
08/04/2009,11:12:00,16000,16020,16000,16020,49
08/04/2009,11:13:00,16020,16030,16020,16020,21
08/04/2009,11:14:00,16020,16030,16020,16025,6
08/04/2009,11:15:00,16025,16055,16020,16050,74
08/04/2009,11:16:00,16055,16070,16055,16065,76
08/04/2009,11:17:00,16070,16075,16055,16055,43
08/04/2009,11:18:00,16055,16060,16050,16055,18
08/04/2009,11:19:00,16045,16055,16045,16045,23
08/04/2009,11:20:00,16055,16060,16045,16045,29
08/04/2009,11:21:00,16050,16050,16050,16050,11
08/04/2009,11:22:00,16055,16055,16050,16055,13
08/04/2009,11:23:00,16060,16075,16060,16075,22
08/04/2009,11:24:00,16075,16075,16065,16070,20
08/04/2009,11:25:00,16075,16075,16070,16070,9
08/04/2009,11:26:00,16070,16075,16070,16075,7
08/04/2009,11:27:00,16075,16075,16060,16070,22
08/04/2009,11:28:00,16075,16075,16070,16075,8
08/04/2009,11:29:00,16070,16085,16070,16085,31
08/04/2009,11:30:00,16090,16110,16090,16100,47
08/04/2009,11:31:00,16100,16110,16095,16105,21
08/04/2009,11:32:00,16110,16125,16110,16120,33
08/04/2009,11:33:00,16120,16120,16110,16110,24
08/04/2009,11:34:00,16115,16115,16105,16110,17
08/04/2009,11:35:00,16105,16105,16090,16090,34
08/04/2009,11:36:00,16095,16105,16090,16105,7
08/04/2009,11:37:00,16105,16115,16105,16115,38
08/04/2009,11:38:00,16110,16115,16105,16105,25
08/04/2009,11:39:00,16100,16115,16100,16110,15
08/04/2009,11:40:00,16110,16110,16090,16090,18
08/04/2009,11:41:00,16090,16090,16070,16075,51
08/04/2009,11:42:00,16080,16080,16075,16075,6
08/04/2009,11:43:00,16080,16080,16070,16070,12
08/04/2009,11:44:00,16065,16065,16055,16065,26
08/04/2009,11:45:00,16065,16065,16055,16055,8
08/04/2009,11:46:00,16050,16050,16030,16035,27
08/04/2009,11:47:00,16030,16035,16025,16030,13
08/04/2009,11:48:00,16035,16040,16030,16035,14
08/04/2009,11:49:00,16030,16035,16020,16025,28
08/04/2009,11:50:00,16025,16025,16005,16005,46
08/04/2009,11:51:00,16000,16010,16000,16000,20
08/04/2009,11:52:00,16005,16005,16005,16005,1
08/04/2009,11:53:00,16005,16020,16005,16020,7
08/04/2009,11:54:00,16020,16020,16010,16015,8
08/04/2009,11:55:00,16015,16015,16010,16010,5
08/04/2009,11:57:00,16015,16025,16015,16020,24
08/04/2009,11:58:00,16015,16015,16000,16000,28
08/04/2009,11:59:00,16005,16005,16005,16005,17
08/04/2009,12:00:00,16000,16005,15970,15980,54
08/04/2009,12:01:00,15975,15980,15965,15975,27
08/04/2009,12:02:00,15975,15975,15970,15970,6
08/04/2009,12:03:00,15975,16005,15975,16005,55
08/04/2009,12:04:00,16000,16010,16000,16010,18
08/04/2009,12:05:00,16015,16025,16010,16015,15
08/04/2009,12:06:00,16020,16070,16020,16070,33
08/04/2009,12:07:00,16060,16070,16055,16065,40
08/04/2009,12:08:00,16065,16065,16035,16035,18
08/04/2009,12:09:00,16045,16050,16045,16050,4
08/04/2009,12:10:00,16055,16055,16045,16045,12
08/04/2009,12:11:00,16040,16050,16035,16050,18
08/04/2009,12:12:00,16050,16050,16015,16020,18
08/04/2009,12:13:00,16025,16025,16025,16025,1
08/04/2009,12:14:00,16025,16030,16025,16030,6
08/04/2009,12:15:00,16025,16030,16025,16030,3
08/04/2009,12:16:00,16030,16030,16030,16030,2
08/04/2009,12:17:00,16035,16040,16035,16040,10
08/04/2009,12:18:00,16045,16050,16045,16050,6
08/04/2009,12:19:00,16050,16050,16050,16050,2
08/04/2009,12:20:00,16055,16065,16055,16065,19
08/04/2009,12:21:00,16065,16070,16060,16060,9
08/04/2009,12:22:00,16055,16060,16055,16060,3
08/04/2009,12:23:00,16070,16070,16070,16070,1
08/04/2009,12:24:00,16065,16065,16060,16060,6
08/04/2009,12:25:00,16060,16075,16060,16075,17
08/04/2009,12:26:00,16075,16075,16070,16070,9
08/04/2009,12:27:00,16065,16070,16065,16070,3
08/04/2009,12:28:00,16065,16070,16065,16070,5
08/04/2009,12:30:00,16070,16075,16070,16070,10
08/04/2009,12:31:00,16065,16065,16065,16065,4
08/04/2009,12:32:00,16070,16070,16070,16070,3
08/04/2009,12:33:00,16070,16085,16070,16080,11
08/04/2009,12:34:00,16080,16085,16080,16085,7
08/04/2009,12:35:00,16090,16095,16090,16090,11
08/04/2009,12:36:00,16095,16115,16095,16115,27
08/04/2009,12:37:00,16115,16140,16115,16125,40
08/04/2009,12:38:00,16130,16150,16130,16150,30
08/04/2009,12:39:00,16150,16170,16135,16135,86
08/04/2009,12:40:00,16140,16150,16140,16150,30
08/04/2009,12:41:00,16145,16150,16145,16145,21
08/04/2009,12:42:00,16145,16155,16145,16150,12
08/04/2009,12:43:00,16155,16180,16150,16170,62
08/04/2009,12:44:00,16165,16180,16165,16180,34
08/04/2009,12:45:00,16175,16185,16165,16165,87
08/04/2009,12:46:00,16170,16175,16165,16165,61
08/04/2009,12:47:00,16165,16165,16150,16150,36
08/04/2009,12:48:00,16155,16165,16150,16160,47
08/04/2009,12:49:00,16160,16160,16150,16150,14
08/04/2009,12:50:00,16155,16155,16155,16155,3
08/04/2009,12:51:00,16150,16165,16150,16160,9
08/04/2009,12:53:00,16165,16175,16165,16170,18
08/04/2009,12:54:00,16180,16230,16180,16230,146
08/04/2009,12:55:00,16235,16245,16225,16225,53
08/04/2009,12:56:00,16230,16230,16225,16225,14
08/04/2009,12:57:00,16225,16235,16220,16235,14
08/04/2009,12:58:00,16240,16270,16240,16265,59
08/04/2009,12:59:00,16260,16260,16230,16230,55
08/04/2009,13:00:00,16220,16240,16205,16235,47
08/04/2009,13:01:00,16230,16245,16230,16240,24
08/04/2009,13:02:00,16245,16245,16235,16240,8
08/04/2009,13:03:00,16240,16240,16225,16225,11
08/04/2009,13:04:00,16225,16235,16225,16235,4
08/04/2009,13:05:00,16230,16235,16225,16225,7
08/04/2009,13:06:00,16230,16230,16230,16230,1
08/04/2009,13:07:00,16235,16235,16230,16230,2
08/04/2009,13:08:00,16220,16220,16215,16215,6
08/04/2009,13:09:00,16210,16210,16210,16210,3
08/04/2009,13:10:00,16215,16285,16215,16270,110
08/04/2009,13:11:00,16275,16275,16260,16265,14
08/04/2009,13:12:00,16260,16270,16260,16270,11
08/04/2009,13:13:00,16260,16275,16260,16270,14
08/04/2009,13:14:00,16260,16265,16255,16260,14
08/04/2009,13:15:00,16255,16285,16255,16275,42
08/04/2009,13:16:00,16275,16275,16260,16260,9
08/04/2009,13:17:00,16255,16265,16250,16265,20
08/04/2009,13:18:00,16260,16260,16260,16260,3
08/04/2009,13:19:00,16270,16290,16270,16290,15
08/04/2009,13:20:00,16295,16300,16280,16290,21
08/04/2009,13:21:00,16290,16300,16290,16295,20
08/04/2009,13:22:00,16295,16295,16285,16285,20
08/04/2009,13:23:00,16280,16290,16280,16280,16
08/04/2009,13:24:00,16280,16280,16265,16265,18
08/04/2009,13:25:00,16265,16290,16265,16290,11
08/04/2009,13:26:00,16290,16290,16285,16290,9
08/04/2009,13:27:00,16285,16285,16280,16280,3
08/04/2009,13:28:00,16290,16290,16270,16275,77
08/04/2009,13:29:00,16275,16275,16265,16270,25
08/04/2009,13:30:00,16275,16280,16270,16270,15
08/04/2009,13:31:00,16270,16270,16265,16265,23
08/04/2009,13:32:00,16265,16265,16245,16255,21
08/04/2009,13:33:00,16245,16265,16245,16255,5
08/04/2009,13:34:00,16255,16255,16255,16255,2
08/04/2009,13:35:00,16255,16260,16245,16245,7
08/04/2009,13:36:00,16240,16240,16235,16235,16
08/04/2009,13:37:00,16235,16240,16235,16235,13
08/04/2009,13:38:00,16230,16230,16220,16220,19
08/04/2009,13:39:00,16220,16220,16205,16205,20
08/04/2009,13:40:00,16205,16220,16200,16215,11
08/04/2009,13:41:00,16215,16220,16215,16215,55
08/04/2009,13:42:00,16215,16220,16210,16215,7
08/04/2009,13:43:00,16220,16220,16215,16215,2
08/04/2009,13:44:00,16220,16220,16215,16220,7
08/04/2009,13:45:00,16225,16235,16225,16235,21
08/04/2009,13:46:00,16235,16235,16220,16220,10
08/04/2009,13:47:00,16220,16230,16220,16225,11
08/04/2009,13:48:00,16225,16225,16225,16225,3
08/04/2009,13:49:00,16220,16230,16220,16230,8
08/04/2009,13:50:00,16230,16250,16230,16245,30
08/04/2009,13:51:00,16235,16240,16235,16240,5
08/04/2009,13:52:00,16235,16235,16230,16230,6
08/04/2009,13:53:00,16225,16235,16220,16235,62
08/04/2009,13:54:00,16240,16250,16240,16245,12
08/04/2009,13:55:00,16245,16245,16240,16240,10
08/04/2009,13:56:00,16235,16240,16235,16240,9
08/04/2009,13:57:00,16235,16235,16230,16230,3
08/04/2009,13:58:00,16225,16225,16220,16220,6
08/04/2009,13:59:00,16215,16235,16215,16220,16
08/04/2009,14:00:00,16220,16220,16215,16215,3
08/04/2009,14:01:00,16215,16235,16215,16235,22
08/04/2009,14:02:00,16230,16230,16220,16220,12
08/04/2009,14:03:00,16230,16245,16230,16240,20
08/04/2009,14:04:00,16235,16240,16235,16240,9
08/04/2009,14:05:00,16240,16270,16240,16270,50
08/04/2009,14:06:00,16275,16295,16275,16280,49
08/04/2009,14:07:00,16275,16280,16270,16270,14
08/04/2009,14:08:00,16265,16265,16265,16265,4
08/04/2009,14:09:00,16270,16280,16270,16275,14
08/04/2009,14:10:00,16275,16285,16275,16280,9
08/04/2009,14:11:00,16285,16295,16285,16295,14
08/04/2009,14:12:00,16290,16295,16290,16295,5
08/04/2009,14:13:00,16290,16335,16290,16330,90
08/04/2009,14:14:00,16330,16345,16330,16340,37
08/04/2009,14:15:00,16335,16350,16335,16350,30
08/04/2009,14:16:00,16350,16350,16350,16350,17
08/04/2009,14:17:00,16350,16390,16350,16385,68
08/04/2009,14:18:00,16385,16395,16380,16385,33
08/04/2009,14:19:00,16385,16410,16385,16405,56
08/04/2009,14:20:00,16405,16420,16400,16415,64
08/04/2009,14:21:00,16415,16420,16405,16420,121
08/04/2009,14:22:00,16415,16420,16410,16420,31
08/04/2009,14:23:00,16425,16430,16400,16400,36
08/04/2009,14:24:00,16405,16405,16395,16400,25
08/04/2009,14:25:00,16395,16415,16395,16405,24
08/04/2009,14:26:00,16410,16460,16405,16460,82
08/04/2009,14:27:00,16460,16490,16450,16460,78
08/04/2009,14:28:00,16455,16460,16445,16450,51
08/04/2009,14:29:00,16450,16460,16440,16440,38
08/04/2009,14:30:00,16440,16450,16440,16450,13
08/04/2009,14:31:00,16445,16455,16440,16445,38
08/04/2009,14:32:00,16445,16450,16435,16435,12
08/04/2009,14:33:00,16435,16445,16430,16440,13
08/04/2009,14:34:00,16445,16445,16430,16430,26
08/04/2009,14:35:00,16430,16430,16425,16425,13
08/04/2009,14:36:00,16430,16430,16405,16405,35
08/04/2009,14:37:00,16410,16410,16390,16395,29
08/04/2009,14:38:00,16390,16395,16385,16385,13
08/04/2009,14:39:00,16380,16380,16370,16370,24
08/04/2009,14:40:00,16370,16390,16370,16380,19
08/04/2009,14:41:00,16380,16385,16380,16385,6
08/04/2009,14:42:00,16385,16400,16385,16400,32
08/04/2009,14:43:00,16400,16415,16400,16415,18
08/04/2009,14:44:00,16420,16425,16420,16420,20
08/04/2009,14:45:00,16420,16430,16415,16420,26
08/04/2009,14:46:00,16420,16430,16415,16415,12
08/04/2009,14:47:00,16420,16420,16400,16410,39
08/04/2009,14:48:00,16410,16420,16410,16415,31
08/04/2009,14:49:00,16415,16435,16415,16430,17
08/04/2009,14:50:00,16430,16455,16425,16450,38
08/04/2009,14:51:00,16455,16465,16455,16455,29
08/04/2009,14:52:00,16460,16465,16460,16460,23
08/04/2009,14:53:00,16465,16475,16460,16470,29
08/04/2009,14:54:00,16470,16470,16455,16455,24
08/04/2009,14:55:00,16460,16460,16445,16445,11
08/04/2009,14:56:00,16450,16460,16450,16455,15
08/04/2009,14:57:00,16460,16465,16455,16460,9
08/04/2009,14:58:00,16455,16465,16445,16445,18
08/04/2009,14:59:00,16440,16440,16415,16415,40
08/04/2009,15:00:00,16410,16430,16410,16430,68
08/04/2009,15:01:00,16435,16450,16430,16450,24
08/04/2009,15:02:00,16450,16455,16445,16445,19
08/04/2009,15:03:00,16445,16450,16440,16445,9
08/04/2009,15:04:00,16440,16455,16440,16450,9
08/04/2009,15:05:00,16445,16450,16445,16450,6
08/04/2009,15:06:00,16445,16445,16440,16440,8
08/04/2009,15:07:00,16440,16440,16425,16425,29
08/04/2009,15:08:00,16420,16430,16420,16425,11
08/04/2009,15:09:00,16425,16445,16425,16445,17
08/04/2009,15:10:00,16430,16435,16430,16435,2
08/04/2009,15:11:00,16430,16435,16420,16435,36
08/04/2009,15:12:00,16430,16430,16410,16415,52
08/04/2009,15:13:00,16415,16425,16410,16425,26
08/04/2009,15:14:00,16420,16420,16420,16420,1
08/04/2009,15:15:00,16420,16435,16420,16435,25
08/04/2009,15:16:00,16430,16430,16430,16430,4
08/04/2009,15:17:00,16425,16425,16420,16420,8
08/04/2009,15:18:00,16420,16420,16420,16420,2
08/04/2009,15:19:00,16420,16425,16415,16415,4
08/04/2009,15:20:00,16415,16420,16410,16420,8
08/04/2009,15:21:00,16415,16415,16400,16405,30
08/04/2009,15:22:00,16400,16405,16400,16405,9
08/04/2009,15:23:00,16405,16410,16405,16410,6
08/04/2009,15:24:00,16410,16425,16410,16425,12
08/04/2009,15:25:00,16420,16420,16420,16420,3
08/04/2009,15:26:00,16420,16420,16405,16415,15
08/04/2009,15:27:00,16400,16415,16400,16410,34
08/04/2009,15:28:00,16420,16430,16415,16430,14
08/04/2009,15:29:00,16425,16430,16425,16425,6
08/04/2009,15:30:00,16420,16435,16415,16435,11
08/04/2009,15:31:00,16435,16450,16430,16450,56
08/04/2009,15:32:00,16450,16500,16450,16500,76
08/04/2009,15:33:00,16500,16510,16485,16505,65
08/04/2009,15:34:00,16505,16515,16490,16515,28
08/04/2009,15:35:00,16505,16505,16470,16480,49
08/04/2009,15:36:00,16480,16510,16475,16505,41
08/04/2009,15:37:00,16495,16500,16470,16475,28
08/04/2009,15:38:00,16465,16475,16455,16455,52
08/04/2009,15:39:00,16460,16460,16445,16445,26
08/04/2009,15:40:00,16445,16445,16400,16400,62
08/04/2009,15:41:00,16400,16440,16400,16430,61
08/04/2009,15:42:00,16435,16455,16425,16455,43
08/04/2009,15:43:00,16460,16510,16450,16500,503
08/04/2009,15:44:00,16510,16510,16485,16495,36
08/04/2009,15:45:00,16500,16525,16495,16500,66
08/04/2009,15:46:00,16495,16500,16480,16495,38
08/04/2009,15:47:00,16490,16495,16485,16490,13
08/04/2009,15:48:00,16485,16485,16460,16460,29
08/04/2009,15:49:00,16470,16470,16445,16450,29
08/04/2009,15:50:00,16450,16465,16450,16455,24
08/04/2009,15:51:00,16445,16450,16440,16440,47
08/04/2009,15:52:00,16450,16450,16415,16420,42
08/04/2009,15:53:00,16420,16440,16420,16440,26
08/04/2009,15:54:00,16440,16445,16420,16430,22
08/04/2009,15:55:00,16430,16440,16420,16420,9
08/04/2009,15:56:00,16420,16440,16420,16440,6
08/04/2009,15:57:00,16435,16435,16420,16420,32
08/04/2009,15:58:00,16425,16425,16420,16420,2
08/04/2009,15:59:00,16415,16430,16410,16430,28
08/04/2009,16:00:00,16430,16430,16365,16390,98
08/04/2009,16:01:00,16385,16400,16380,16395,23
08/04/2009,16:02:00,16395,16410,16390,16410,49
08/04/2009,16:03:00,16420,16430,16410,16425,40
08/04/2009,16:04:00,16430,16430,16375,16385,52
08/04/2009,16:05:00,16385,16395,16380,16380,27
08/04/2009,16:06:00,16380,16400,16380,16400,20
08/04/2009,16:07:00,16400,16400,16385,16395,30
08/04/2009,16:08:00,16395,16395,16365,16370,31
08/04/2009,16:09:00,16375,16395,16375,16385,15
08/04/2009,16:10:00,16385,16385,16365,16365,15
08/04/2009,16:11:00,16360,16365,16350,16365,41
08/04/2009,16:12:00,16360,16375,16355,16370,30
08/04/2009,16:13:00,16370,16375,16355,16375,26
08/04/2009,16:14:00,16385,16405,16385,16400,40
08/04/2009,16:15:00,16400,16410,16400,16405,18
08/04/2009,16:16:00,16410,16435,16410,16415,55
08/04/2009,16:17:00,16410,16415,16405,16415,13
08/04/2009,16:18:00,16415,16420,16385,16385,39
08/04/2009,16:19:00,16385,16385,16355,16360,36
08/04/2009,16:20:00,16360,16375,16330,16345,80
08/04/2009,16:21:00,16345,16345,16315,16320,61
08/04/2009,16:22:00,16315,16335,16310,16325,30
08/04/2009,16:23:00,16325,16325,16310,16310,32
08/04/2009,16:24:00,16320,16325,16310,16310,20
08/04/2009,16:25:00,16310,16310,16290,16290,47
08/04/2009,16:26:00,16290,16290,16245,16260,75
08/04/2009,16:27:00,16260,16270,16235,16255,85
08/04/2009,16:28:00,16250,16275,16235,16270,54
08/04/2009,16:29:00,16275,16290,16270,16280,65
08/04/2009,16:30:00,16275,16290,16260,16290,57
08/04/2009,16:31:00,16285,16320,16285,16310,81
08/04/2009,16:32:00,16310,16310,16305,16310,19
08/04/2009,16:33:00,16315,16320,16290,16300,29
08/04/2009,16:34:00,16295,16315,16295,16315,11
08/04/2009,16:35:00,16305,16325,16305,16310,52
08/04/2009,16:36:00,16305,16345,16305,16330,46
08/04/2009,16:37:00,16330,16335,16295,16300,121
08/04/2009,16:38:00,16295,16295,16260,16290,79
08/04/2009,16:39:00,16290,16300,16275,16290,18
08/04/2009,16:40:00,16295,16295,16280,16285,11
08/04/2009,16:41:00,16295,16295,16275,16275,15
08/04/2009,16:42:00,16275,16305,16275,16295,20
08/04/2009,16:43:00,16290,16315,16280,16315,29
08/04/2009,16:44:00,16310,16335,16305,16335,55
08/04/2009,16:45:00,16345,16360,16345,16350,55
08/04/2009,16:46:00,16350,16350,16330,16330,17
08/04/2009,16:47:00,16335,16335,16315,16320,11
08/04/2009,16:48:00,16325,16340,16315,16340,31
08/04/2009,16:49:00,16350,16350,16320,16320,26
08/04/2009,16:50:00,16315,16320,16310,16315,15
08/04/2009,16:51:00,16315,16350,16315,16350,17
08/04/2009,16:52:00,16340,16345,16335,16335,9
08/04/2009,16:53:00,16340,16370,16340,16370,28
08/04/2009,16:54:00,16375,16400,16370,16400,62
08/04/2009,16:55:00,16400,16415,16390,16395,90
08/04/2009,16:56:00,16395,16410,16380,16400,248
08/04/2009,16:57:00,16400,16410,16400,16405,23
08/04/2009,16:58:00,16405,16410,16400,16410,29
08/04/2009,16:59:00,16405,16415,16400,16405,25
08/04/2009,17:00:00,16400,16435,16400,16430,56
08/04/2009,17:01:00,16435,16470,16435,16460,79
08/04/2009,17:02:00,16455,16465,16450,16455,69
08/04/2009,17:03:00,16455,16465,16440,16450,35
08/04/2009,17:04:00,16445,16445,16435,16435,17
08/04/2009,17:05:00,16435,16445,16435,16445,21
08/04/2009,17:06:00,16445,16445,16435,16435,22
08/04/2009,17:07:00,16440,16480,16440,16475,57
08/04/2009,17:08:00,16480,16490,16450,16450,49
08/04/2009,17:09:00,16450,16465,16445,16450,68
08/04/2009,17:10:00,16450,16455,16445,16450,52
08/04/2009,17:11:00,16445,16450,16445,16450,28
08/04/2009,17:12:00,16445,16445,16430,16435,26
08/04/2009,17:13:00,16440,16445,16440,16440,39
08/04/2009,17:14:00,16440,16460,16435,16460,55
08/04/2009,17:15:00,16460,16490,16460,16490,58
08/04/2009,17:16:00,16485,16485,16455,16455,23
08/04/2009,17:17:00,16455,16460,16440,16445,42
08/04/2009,17:18:00,16445,16450,16445,16445,8
08/04/2009,17:19:00,16455,16455,16450,16450,7
08/04/2009,17:20:00,16440,16460,16435,16460,32
08/04/2009,17:21:00,16460,16475,16460,16460,46
08/04/2009,17:22:00,16455,16460,16450,16450,14
08/04/2009,17:23:00,16455,16455,16440,16440,79
08/04/2009,17:24:00,16440,16455,16430,16445,111
08/04/2009,17:25:00,16445,16505,16445,16500,101
08/04/2009,17:26:00,16495,16495,16470,16480,66
08/04/2009,17:27:00,16475,16480,16450,16450,73
08/04/2009,17:28:00,16455,16460,16440,16450,60
08/04/2009,17:29:00,16445,16455,16435,16445,105
08/04/2009,17:30:00,16455,16455,16425,16425,65
08/04/2009,17:31:00,16430,16470,16425,16465,66
08/04/2009,17:32:00,16465,16475,16465,16470,39
08/04/2009,17:33:00,16470,16480,16465,16480,39
08/04/2009,17:34:00,16480,16485,16450,16455,60
08/04/2009,17:35:00,16455,16505,16450,16500,58
08/04/2009,17:36:00,16500,16525,16495,16510,77
08/04/2009,17:37:00,16515,16515,16485,16490,23
08/04/2009,17:38:00,16495,16520,16490,16510,48
08/04/2009,17:39:00,16510,16530,16480,16530,75