DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/04/2009,09:00:00,16700,16745,16645,16660,109
09/04/2009,09:01:00,16660,16660,16625,16645,62
09/04/2009,09:02:00,16640,16645,16630,16645,48
09/04/2009,09:03:00,16645,16675,16645,16670,70
09/04/2009,09:04:00,16680,16715,16680,16710,76
09/04/2009,09:05:00,16715,16735,16695,16715,92
09/04/2009,09:06:00,16715,16740,16710,16735,40
09/04/2009,09:07:00,16735,16740,16695,16700,65
09/04/2009,09:08:00,16695,16695,16675,16685,55
09/04/2009,09:09:00,16685,16700,16680,16695,23
09/04/2009,09:10:00,16700,16700,16690,16690,18
09/04/2009,09:11:00,16690,16700,16670,16680,52
09/04/2009,09:12:00,16675,16675,16655,16665,36
09/04/2009,09:13:00,16665,16665,16640,16650,41
09/04/2009,09:14:00,16655,16660,16650,16660,13
09/04/2009,09:15:00,16660,16660,16640,16645,23
09/04/2009,09:16:00,16635,16655,16625,16655,52
09/04/2009,09:17:00,16655,16655,16640,16645,11
09/04/2009,09:18:00,16640,16650,16630,16630,25
09/04/2009,09:19:00,16640,16640,16615,16615,27
09/04/2009,09:20:00,16620,16620,16595,16600,65
09/04/2009,09:21:00,16595,16625,16595,16625,48
09/04/2009,09:22:00,16630,16635,16620,16620,47
09/04/2009,09:23:00,16620,16630,16615,16630,17
09/04/2009,09:24:00,16630,16630,16615,16620,17
09/04/2009,09:25:00,16615,16630,16615,16630,14
09/04/2009,09:26:00,16630,16640,16625,16625,13
09/04/2009,09:27:00,16625,16625,16610,16615,14
09/04/2009,09:28:00,16620,16620,16610,16610,19
09/04/2009,09:29:00,16605,16620,16605,16615,22
09/04/2009,09:30:00,16620,16625,16600,16605,30
09/04/2009,09:31:00,16605,16605,16575,16600,64
09/04/2009,09:32:00,16605,16605,16595,16605,28
09/04/2009,09:33:00,16605,16610,16585,16585,20
09/04/2009,09:34:00,16590,16590,16555,16565,62
09/04/2009,09:35:00,16570,16570,16545,16565,44
09/04/2009,09:36:00,16550,16570,16550,16555,22
09/04/2009,09:37:00,16550,16560,16540,16550,31
09/04/2009,09:38:00,16550,16555,16540,16555,29
09/04/2009,09:39:00,16555,16580,16550,16570,95
09/04/2009,09:40:00,16570,16570,16545,16570,52
09/04/2009,09:41:00,16575,16575,16565,16570,21
09/04/2009,09:42:00,16565,16570,16555,16565,19
09/04/2009,09:43:00,16565,16575,16560,16570,33
09/04/2009,09:44:00,16565,16575,16565,16570,22
09/04/2009,09:45:00,16575,16605,16570,16595,53
09/04/2009,09:46:00,16595,16600,16580,16600,30
09/04/2009,09:47:00,16600,16635,16600,16630,27
09/04/2009,09:48:00,16625,16640,16620,16635,51
09/04/2009,09:49:00,16640,16655,16640,16650,20
09/04/2009,09:50:00,16655,16665,16630,16635,33
09/04/2009,09:51:00,16635,16650,16630,16645,38
09/04/2009,09:52:00,16650,16650,16640,16645,17
09/04/2009,09:53:00,16640,16645,16630,16640,46
09/04/2009,09:54:00,16640,16640,16635,16635,11
09/04/2009,09:55:00,16630,16630,16605,16615,45
09/04/2009,09:56:00,16610,16625,16610,16615,9
09/04/2009,09:57:00,16615,16615,16595,16600,27
09/04/2009,09:58:00,16600,16605,16575,16575,33
09/04/2009,09:59:00,16575,16595,16575,16580,23
09/04/2009,10:00:00,16580,16580,16555,16560,60
09/04/2009,10:01:00,16560,16560,16535,16535,61
09/04/2009,10:02:00,16535,16540,16485,16495,154
09/04/2009,10:03:00,16490,16510,16485,16490,78
09/04/2009,10:04:00,16495,16515,16495,16510,31
09/04/2009,10:05:00,16515,16520,16505,16505,19
09/04/2009,10:06:00,16510,16515,16500,16515,23
09/04/2009,10:07:00,16515,16520,16480,16490,53
09/04/2009,10:08:00,16480,16490,16480,16490,16
09/04/2009,10:09:00,16490,16495,16490,16495,17
09/04/2009,10:10:00,16490,16495,16445,16450,51
09/04/2009,10:11:00,16450,16480,16445,16480,60
09/04/2009,10:12:00,16480,16480,16455,16465,30
09/04/2009,10:13:00,16465,16480,16465,16480,4
09/04/2009,10:14:00,16480,16510,16475,16500,47
09/04/2009,10:15:00,16495,16500,16455,16470,43
09/04/2009,10:16:00,16470,16475,16470,16470,13
09/04/2009,10:17:00,16475,16475,16460,16460,14
09/04/2009,10:18:00,16460,16475,16450,16470,22
09/04/2009,10:19:00,16465,16470,16460,16465,12
09/04/2009,10:20:00,16465,16470,16450,16455,14
09/04/2009,10:21:00,16455,16460,16445,16460,24
09/04/2009,10:22:00,16455,16455,16450,16450,2
09/04/2009,10:23:00,16450,16460,16450,16460,9
09/04/2009,10:24:00,16455,16465,16450,16465,13
09/04/2009,10:25:00,16460,16475,16460,16470,25
09/04/2009,10:26:00,16470,16480,16465,16480,25
09/04/2009,10:27:00,16480,16495,16480,16495,22
09/04/2009,10:28:00,16490,16500,16490,16500,41
09/04/2009,10:29:00,16500,16505,16495,16495,14
09/04/2009,10:30:00,16500,16510,16500,16510,36
09/04/2009,10:31:00,16510,16515,16505,16510,19
09/04/2009,10:32:00,16505,16505,16495,16500,14
09/04/2009,10:33:00,16495,16495,16490,16490,3
09/04/2009,10:34:00,16490,16495,16490,16490,8
09/04/2009,10:35:00,16485,16485,16475,16480,9
09/04/2009,10:36:00,16480,16485,16480,16480,7
09/04/2009,10:38:00,16485,16510,16485,16505,31
09/04/2009,10:39:00,16505,16510,16505,16505,10
09/04/2009,10:40:00,16510,16515,16505,16505,4
09/04/2009,10:41:00,16500,16515,16500,16510,13
09/04/2009,10:42:00,16505,16515,16505,16510,30
09/04/2009,10:43:00,16505,16520,16505,16520,17
09/04/2009,10:44:00,16520,16520,16510,16515,14
09/04/2009,10:45:00,16515,16515,16500,16505,15
09/04/2009,10:46:00,16500,16505,16490,16495,16
09/04/2009,10:47:00,16500,16500,16485,16485,7
09/04/2009,10:48:00,16485,16485,16485,16485,7
09/04/2009,10:49:00,16480,16480,16470,16470,14
09/04/2009,10:50:00,16470,16480,16465,16480,16
09/04/2009,10:51:00,16485,16485,16485,16485,5
09/04/2009,10:52:00,16485,16485,16480,16480,3
09/04/2009,10:53:00,16485,16485,16485,16485,1
09/04/2009,10:54:00,16480,16490,16480,16485,7
09/04/2009,10:55:00,16485,16490,16485,16485,6
09/04/2009,10:56:00,16490,16495,16490,16495,13
09/04/2009,10:57:00,16500,16520,16495,16510,32
09/04/2009,10:58:00,16515,16525,16510,16510,19
09/04/2009,10:59:00,16520,16530,16515,16530,42
09/04/2009,11:00:00,16525,16525,16510,16520,17
09/04/2009,11:01:00,16520,16530,16520,16525,23
09/04/2009,11:02:00,16530,16535,16525,16525,31
09/04/2009,11:03:00,16525,16530,16520,16530,21
09/04/2009,11:04:00,16535,16550,16530,16545,55
09/04/2009,11:05:00,16545,16545,16535,16545,29
09/04/2009,11:06:00,16545,16550,16540,16545,35
09/04/2009,11:07:00,16545,16545,16535,16540,28
09/04/2009,11:08:00,16535,16540,16525,16535,13
09/04/2009,11:09:00,16540,16540,16535,16540,10
09/04/2009,11:10:00,16540,16545,16535,16545,14
09/04/2009,11:11:00,16545,16550,16540,16550,19
09/04/2009,11:12:00,16540,16545,16540,16540,5
09/04/2009,11:13:00,16540,16565,16540,16560,40
09/04/2009,11:14:00,16560,16565,16555,16565,14
09/04/2009,11:15:00,16570,16575,16555,16555,19
09/04/2009,11:16:00,16555,16565,16540,16540,21
09/04/2009,11:17:00,16540,16550,16540,16545,7
09/04/2009,11:18:00,16540,16545,16530,16545,17
09/04/2009,11:19:00,16545,16545,16540,16540,6
09/04/2009,11:20:00,16545,16545,16530,16530,14
09/04/2009,11:21:00,16525,16525,16515,16520,24
09/04/2009,11:22:00,16520,16540,16520,16540,11
09/04/2009,11:23:00,16540,16555,16540,16545,10
09/04/2009,11:24:00,16545,16555,16545,16555,10
09/04/2009,11:25:00,16550,16570,16545,16570,23
09/04/2009,11:27:00,16560,16560,16550,16560,7
09/04/2009,11:28:00,16555,16555,16550,16555,3
09/04/2009,11:29:00,16550,16550,16535,16540,16
09/04/2009,11:30:00,16540,16540,16530,16530,10
09/04/2009,11:31:00,16535,16545,16535,16540,7
09/04/2009,11:32:00,16540,16550,16540,16550,4
09/04/2009,11:33:00,16545,16545,16545,16545,2
09/04/2009,11:34:00,16550,16555,16545,16555,5
09/04/2009,11:35:00,16555,16560,16550,16550,15
09/04/2009,11:36:00,16555,16555,16550,16550,13
09/04/2009,11:37:00,16555,16560,16555,16560,7
09/04/2009,11:38:00,16560,16565,16560,16565,2
09/04/2009,11:39:00,16560,16570,16560,16570,7
09/04/2009,11:40:00,16565,16565,16555,16555,3
09/04/2009,11:41:00,16565,16580,16565,16580,25
09/04/2009,11:42:00,16585,16600,16585,16585,34
09/04/2009,11:43:00,16585,16590,16585,16590,2
09/04/2009,11:44:00,16590,16590,16585,16590,6
09/04/2009,11:45:00,16585,16585,16575,16580,10
09/04/2009,11:46:00,16580,16590,16570,16590,33
09/04/2009,11:47:00,16590,16590,16590,16590,5
09/04/2009,11:48:00,16580,16625,16580,16625,30
09/04/2009,11:49:00,16625,16630,16610,16610,19
09/04/2009,11:50:00,16620,16620,16600,16600,11
09/04/2009,11:51:00,16600,16620,16600,16620,8
09/04/2009,11:52:00,16615,16615,16610,16615,5
09/04/2009,11:53:00,16615,16625,16615,16615,8
09/04/2009,11:54:00,16615,16625,16600,16605,19
09/04/2009,11:55:00,16600,16600,16595,16595,7
09/04/2009,11:56:00,16595,16600,16590,16600,10
09/04/2009,11:57:00,16605,16605,16600,16605,5
09/04/2009,11:58:00,16600,16600,16600,16600,1
09/04/2009,11:59:00,16605,16610,16605,16610,11
09/04/2009,12:00:00,16615,16620,16605,16610,19
09/04/2009,12:01:00,16605,16605,16570,16570,33
09/04/2009,12:02:00,16565,16570,16560,16570,17
09/04/2009,12:03:00,16570,16575,16560,16565,12
09/04/2009,12:04:00,16570,16570,16555,16560,22
09/04/2009,12:05:00,16555,16560,16550,16550,16
09/04/2009,12:06:00,16550,16555,16550,16555,3
09/04/2009,12:07:00,16560,16565,16560,16565,8
09/04/2009,12:08:00,16570,16570,16570,16570,3
09/04/2009,12:09:00,16575,16585,16575,16575,10
09/04/2009,12:10:00,16575,16575,16575,16575,5
09/04/2009,12:11:00,16580,16580,16570,16570,9
09/04/2009,12:12:00,16570,16570,16570,16570,3
09/04/2009,12:13:00,16565,16565,16565,16565,1
09/04/2009,12:14:00,16570,16570,16565,16565,5
09/04/2009,12:15:00,16560,16565,16550,16555,12
09/04/2009,12:16:00,16555,16560,16555,16560,12
09/04/2009,12:17:00,16565,16570,16565,16570,14
09/04/2009,12:18:00,16570,16570,16570,16570,1
09/04/2009,12:19:00,16570,16580,16570,16580,5
09/04/2009,12:20:00,16575,16580,16570,16580,10
09/04/2009,12:21:00,16580,16585,16560,16565,26
09/04/2009,12:22:00,16570,16570,16570,16570,1
09/04/2009,12:23:00,16570,16575,16570,16575,3
09/04/2009,12:24:00,16580,16580,16570,16570,10
09/04/2009,12:25:00,16575,16575,16570,16570,3
09/04/2009,12:26:00,16565,16570,16565,16570,3
09/04/2009,12:27:00,16570,16570,16570,16570,1
09/04/2009,12:28:00,16570,16570,16560,16560,5
09/04/2009,12:29:00,16560,16565,16560,16560,11
09/04/2009,12:30:00,16565,16565,16560,16560,5
09/04/2009,12:31:00,16565,16565,16550,16555,38
09/04/2009,12:32:00,16555,16560,16550,16550,5
09/04/2009,12:33:00,16555,16555,16555,16555,2
09/04/2009,12:34:00,16560,16560,16550,16555,10
09/04/2009,12:35:00,16550,16555,16550,16555,3
09/04/2009,12:36:00,16560,16560,16560,16560,5
09/04/2009,12:37:00,16565,16565,16565,16565,3
09/04/2009,12:38:00,16555,16560,16555,16560,3
09/04/2009,12:39:00,16555,16555,16555,16555,6
09/04/2009,12:40:00,16560,16560,16540,16540,32
09/04/2009,12:41:00,16545,16555,16545,16555,6
09/04/2009,12:42:00,16560,16560,16550,16550,10
09/04/2009,12:43:00,16550,16560,16545,16560,10
09/04/2009,12:44:00,16565,16565,16560,16565,9
09/04/2009,12:45:00,16565,16575,16565,16575,10
09/04/2009,12:46:00,16575,16590,16575,16585,44
09/04/2009,12:47:00,16585,16610,16585,16605,30
09/04/2009,12:48:00,16605,16605,16595,16600,25
09/04/2009,12:49:00,16600,16600,16590,16600,8
09/04/2009,12:50:00,16600,16605,16600,16600,5
09/04/2009,12:51:00,16605,16605,16595,16600,4
09/04/2009,12:52:00,16605,16625,16595,16625,38
09/04/2009,12:53:00,16620,16625,16615,16615,8
09/04/2009,12:54:00,16605,16615,16605,16610,5
09/04/2009,12:55:00,16605,16610,16605,16610,5
09/04/2009,12:56:00,16610,16610,16595,16595,12
09/04/2009,12:57:00,16595,16615,16595,16615,13
09/04/2009,12:58:00,16620,16625,16620,16620,6
09/04/2009,12:59:00,16615,16620,16595,16595,13
09/04/2009,13:00:00,16610,16615,16610,16610,3
09/04/2009,13:01:00,16610,16610,16610,16610,5
09/04/2009,13:02:00,16610,16610,16595,16600,43
09/04/2009,13:03:00,16605,16610,16605,16610,12
09/04/2009,13:04:00,16610,16610,16600,16600,10
09/04/2009,13:05:00,16605,16605,16600,16600,5
09/04/2009,13:06:00,16600,16605,16595,16605,7
09/04/2009,13:07:00,16605,16620,16580,16580,32
09/04/2009,13:08:00,16570,16580,16565,16580,11
09/04/2009,13:09:00,16580,16585,16575,16585,8
09/04/2009,13:10:00,16580,16580,16580,16580,1
09/04/2009,13:11:00,16570,16570,16560,16560,13
09/04/2009,13:12:00,16560,16560,16550,16560,23
09/04/2009,13:13:00,16555,16560,16550,16560,17
09/04/2009,13:14:00,16565,16580,16565,16575,11
09/04/2009,13:15:00,16575,16575,16550,16550,16
09/04/2009,13:16:00,16550,16555,16550,16555,5
09/04/2009,13:17:00,16555,16555,16550,16550,2
09/04/2009,13:18:00,16560,16560,16555,16555,3
09/04/2009,13:19:00,16560,16560,16560,16560,4
09/04/2009,13:20:00,16575,16590,16575,16590,16
09/04/2009,13:21:00,16590,16590,16580,16580,3
09/04/2009,13:23:00,16575,16575,16555,16560,18
09/04/2009,13:24:00,16570,16570,16570,16570,3
09/04/2009,13:25:00,16570,16585,16570,16585,13
09/04/2009,13:26:00,16585,16585,16580,16580,10
09/04/2009,13:27:00,16575,16575,16575,16575,1
09/04/2009,13:28:00,16565,16565,16565,16565,1
09/04/2009,13:29:00,16565,16565,16565,16565,3
09/04/2009,13:30:00,16560,16560,16560,16560,7
09/04/2009,13:31:00,16555,16565,16555,16565,9
09/04/2009,13:32:00,16570,16570,16570,16570,1
09/04/2009,13:33:00,16575,16575,16570,16570,4
09/04/2009,13:36:00,16565,16565,16565,16565,1
09/04/2009,13:37:00,16575,16575,16575,16575,6
09/04/2009,13:38:00,16570,16570,16565,16565,2
09/04/2009,13:40:00,16560,16560,16555,16560,8
09/04/2009,13:41:00,16560,16560,16520,16525,54
09/04/2009,13:42:00,16520,16520,16500,16505,23
09/04/2009,13:43:00,16500,16515,16495,16515,45
09/04/2009,13:44:00,16515,16530,16515,16530,9
09/04/2009,13:45:00,16515,16530,16510,16530,12
09/04/2009,13:46:00,16525,16545,16525,16530,23
09/04/2009,13:47:00,16530,16535,16530,16535,3
09/04/2009,13:48:00,16535,16545,16535,16545,8
09/04/2009,13:49:00,16540,16545,16540,16540,5
09/04/2009,13:50:00,16535,16545,16535,16545,4
09/04/2009,13:51:00,16545,16560,16545,16560,11
09/04/2009,13:52:00,16560,16560,16555,16560,7
09/04/2009,13:53:00,16560,16570,16560,16560,10
09/04/2009,13:54:00,16565,16575,16565,16570,15
09/04/2009,13:55:00,16575,16595,16575,16585,29
09/04/2009,13:56:00,16590,16590,16585,16590,5
09/04/2009,13:57:00,16590,16590,16575,16575,11
09/04/2009,13:58:00,16575,16580,16545,16550,32
09/04/2009,13:59:00,16545,16555,16540,16555,14
09/04/2009,14:00:00,16555,16655,16555,16655,110
09/04/2009,14:01:00,16655,16675,16645,16675,72
09/04/2009,14:02:00,16670,16695,16625,16645,71
09/04/2009,14:03:00,16630,16655,16625,16650,33
09/04/2009,14:04:00,16660,16735,16650,16735,74
09/04/2009,14:05:00,16715,16730,16655,16655,73
09/04/2009,14:06:00,16660,16730,16660,16725,86
09/04/2009,14:07:00,16720,16725,16685,16700,55
09/04/2009,14:08:00,16695,16695,16675,16695,30
09/04/2009,14:09:00,16685,16685,16670,16685,21
09/04/2009,14:10:00,16690,16720,16690,16695,37
09/04/2009,14:12:00,16700,16725,16700,16720,41
09/04/2009,14:13:00,16710,16715,16685,16695,52
09/04/2009,14:14:00,16690,16695,16685,16695,19
09/04/2009,14:15:00,16690,16695,16675,16690,20
09/04/2009,14:16:00,16690,16710,16690,16700,53
09/04/2009,14:17:00,16695,16695,16660,16665,29
09/04/2009,14:18:00,16665,16665,16650,16660,25
09/04/2009,14:19:00,16655,16655,16630,16640,17
09/04/2009,14:20:00,16640,16660,16630,16660,16
09/04/2009,14:21:00,16665,16685,16665,16680,25
09/04/2009,14:22:00,16680,16715,16680,16715,40
09/04/2009,14:23:00,16710,16710,16700,16705,17
09/04/2009,14:24:00,16700,16710,16700,16700,11
09/04/2009,14:25:00,16700,16705,16695,16700,12
09/04/2009,14:26:00,16705,16720,16705,16720,18
09/04/2009,14:27:00,16715,16715,16705,16705,6
09/04/2009,14:29:00,16700,16710,16680,16680,18
09/04/2009,14:30:00,16720,16790,16700,16725,173
09/04/2009,14:31:00,16745,16755,16725,16735,48
09/04/2009,14:32:00,16740,16740,16725,16725,14
09/04/2009,14:33:00,16730,16760,16730,16740,30
09/04/2009,14:34:00,16745,16755,16740,16750,20
09/04/2009,14:35:00,16755,16765,16750,16760,41
09/04/2009,14:36:00,16755,16755,16735,16740,34
09/04/2009,14:37:00,16750,16750,16740,16745,19
09/04/2009,14:38:00,16750,16755,16745,16745,22
09/04/2009,14:39:00,16740,16740,16720,16735,65
09/04/2009,14:40:00,16730,16745,16720,16720,44
09/04/2009,14:41:00,16725,16730,16720,16725,22
09/04/2009,14:42:00,16730,16745,16730,16735,28
09/04/2009,14:43:00,16750,16765,16745,16745,23
09/04/2009,14:44:00,16750,16770,16745,16770,38
09/04/2009,14:45:00,16775,16780,16770,16770,51
09/04/2009,14:46:00,16780,16815,16780,16805,123
09/04/2009,14:47:00,16800,16815,16800,16805,27
09/04/2009,14:48:00,16810,16830,16810,16815,53
09/04/2009,14:49:00,16815,16830,16805,16805,38
09/04/2009,14:50:00,16805,16810,16795,16800,46
09/04/2009,14:51:00,16800,16820,16800,16820,34
09/04/2009,14:52:00,16815,16815,16800,16800,14
09/04/2009,14:53:00,16800,16805,16785,16790,32
09/04/2009,14:54:00,16795,16810,16790,16810,37
09/04/2009,14:55:00,16815,16820,16805,16815,33
09/04/2009,14:56:00,16815,16820,16805,16810,38
09/04/2009,14:57:00,16805,16810,16805,16805,14
09/04/2009,14:58:00,16800,16805,16765,16765,44
09/04/2009,14:59:00,16765,16795,16765,16785,57
09/04/2009,15:00:00,16785,16785,16780,16780,12
09/04/2009,15:01:00,16780,16800,16780,16795,23
09/04/2009,15:02:00,16800,16805,16790,16795,24
09/04/2009,15:03:00,16800,16815,16800,16810,16
09/04/2009,15:04:00,16810,16820,16810,16810,26
09/04/2009,15:05:00,16805,16815,16790,16815,51
09/04/2009,15:06:00,16815,16815,16795,16800,22
09/04/2009,15:07:00,16805,16830,16805,16825,47
09/04/2009,15:08:00,16835,16850,16835,16845,65
09/04/2009,15:09:00,16850,16860,16845,16850,38
09/04/2009,15:10:00,16855,16860,16850,16860,15
09/04/2009,15:11:00,16855,16870,16855,16860,30
09/04/2009,15:12:00,16860,16860,16840,16845,54
09/04/2009,15:13:00,16850,16865,16850,16855,13
09/04/2009,15:14:00,16855,16860,16850,16855,13
09/04/2009,15:15:00,16855,16870,16855,16865,17
09/04/2009,15:16:00,16865,16885,16865,16880,38
09/04/2009,15:17:00,16880,16880,16870,16870,20
09/04/2009,15:18:00,16875,16885,16870,16885,12
09/04/2009,15:19:00,16890,16915,16890,16890,72
09/04/2009,15:20:00,16895,16895,16870,16870,41
09/04/2009,15:21:00,16875,16890,16875,16890,13
09/04/2009,15:22:00,16890,16895,16880,16890,19
09/04/2009,15:23:00,16890,16890,16870,16885,22
09/04/2009,15:24:00,16885,16895,16885,16895,21
09/04/2009,15:25:00,16895,16905,16895,16900,33
09/04/2009,15:26:00,16905,16915,16900,16910,19
09/04/2009,15:27:00,16910,16910,16905,16905,8
09/04/2009,15:28:00,16905,16940,16905,16930,58
09/04/2009,15:29:00,16935,16945,16930,16930,33
09/04/2009,15:30:00,16935,16940,16925,16925,19
09/04/2009,15:31:00,16920,16930,16900,16910,61
09/04/2009,15:32:00,16900,16915,16880,16880,20
09/04/2009,15:33:00,16875,16895,16870,16880,39
09/04/2009,15:34:00,16870,16900,16870,16880,28
09/04/2009,15:35:00,16885,16895,16880,16890,35
09/04/2009,15:36:00,16890,16890,16860,16860,27
09/04/2009,15:37:00,16860,16925,16860,16885,59
09/04/2009,15:38:00,16890,16895,16870,16880,22
09/04/2009,15:39:00,16875,16875,16850,16860,34
09/04/2009,15:40:00,16860,16865,16830,16830,74
09/04/2009,15:41:00,16835,16865,16835,16865,27
09/04/2009,15:42:00,16855,16865,16850,16865,33
09/04/2009,15:43:00,16870,16875,16865,16865,17
09/04/2009,15:44:00,16860,16900,16855,16890,85
09/04/2009,15:45:00,16895,16905,16890,16895,27
09/04/2009,15:46:00,16885,16890,16880,16890,26
09/04/2009,15:47:00,16885,16900,16880,16900,53
09/04/2009,15:48:00,16890,16905,16890,16905,26
09/04/2009,15:49:00,16900,16900,16880,16885,21
09/04/2009,15:50:00,16885,16925,16885,16915,66
09/04/2009,15:51:00,16915,16930,16915,16930,46
09/04/2009,15:52:00,16930,16935,16910,16920,32
09/04/2009,15:53:00,16925,16935,16910,16920,46
09/04/2009,15:54:00,16925,16935,16920,16930,38
09/04/2009,15:55:00,16935,16945,16930,16945,34
09/04/2009,15:56:00,16945,16945,16935,16945,18
09/04/2009,15:57:00,16950,16970,16945,16960,42
09/04/2009,15:58:00,16960,16975,16955,16975,25
09/04/2009,15:59:00,16975,16975,16955,16965,28
09/04/2009,16:00:00,16965,16990,16965,16980,68
09/04/2009,16:01:00,16975,16985,16975,16975,10
09/04/2009,16:02:00,16975,16985,16970,16975,31
09/04/2009,16:03:00,16975,16990,16970,16990,27
09/04/2009,16:04:00,16980,16985,16965,16970,37
09/04/2009,16:05:00,16975,16980,16960,16965,13
09/04/2009,16:06:00,16965,16965,16940,16940,45
09/04/2009,16:07:00,16935,16950,16930,16940,40
09/04/2009,16:08:00,16940,16945,16940,16940,9
09/04/2009,16:09:00,16940,16945,16920,16925,28
09/04/2009,16:10:00,16925,16935,16915,16930,14
09/04/2009,16:11:00,16925,16930,16920,16925,23
09/04/2009,16:12:00,16925,16925,16915,16925,23
09/04/2009,16:13:00,16925,16925,16915,16920,10
09/04/2009,16:14:00,16925,16950,16925,16950,36
09/04/2009,16:15:00,16955,16975,16955,16960,40
09/04/2009,16:16:00,16970,16970,16930,16940,52
09/04/2009,16:17:00,16940,16940,16935,16935,9
09/04/2009,16:18:00,16930,16945,16915,16915,33
09/04/2009,16:19:00,16915,16925,16915,16920,15
09/04/2009,16:20:00,16920,16940,16920,16935,23
09/04/2009,16:21:00,16945,16950,16935,16940,18
09/04/2009,16:22:00,16935,16940,16935,16935,9
09/04/2009,16:23:00,16930,16950,16930,16950,13
09/04/2009,16:24:00,16955,16955,16950,16955,28
09/04/2009,16:25:00,16955,16960,16945,16950,29
09/04/2009,16:26:00,16950,16980,16950,16975,41
09/04/2009,16:27:00,16980,16990,16970,16970,35
09/04/2009,16:28:00,16970,16985,16960,16960,55
09/04/2009,16:29:00,16970,16975,16965,16970,19
09/04/2009,16:30:00,16980,16990,16970,16970,42
09/04/2009,16:31:00,16970,16980,16965,16970,43
09/04/2009,16:32:00,16970,16975,16955,16965,16
09/04/2009,16:33:00,16960,16960,16940,16940,33
09/04/2009,16:34:00,16940,16945,16935,16940,14
09/04/2009,16:35:00,16935,16970,16935,16965,30
09/04/2009,16:36:00,16960,16960,16960,16960,10
09/04/2009,16:37:00,16960,16965,16955,16960,14
09/04/2009,16:38:00,16950,16960,16940,16960,11
09/04/2009,16:39:00,16950,16955,16950,16950,9
09/04/2009,16:40:00,16950,16950,16945,16945,13
09/04/2009,16:41:00,16940,16940,16920,16930,42
09/04/2009,16:42:00,16930,16935,16910,16915,31
09/04/2009,16:43:00,16910,16910,16900,16905,33
09/04/2009,16:44:00,16900,16905,16895,16895,40
09/04/2009,16:45:00,16890,16895,16865,16875,56
09/04/2009,16:46:00,16870,16870,16845,16850,50
09/04/2009,16:47:00,16855,16855,16840,16850,28
09/04/2009,16:48:00,16850,16875,16850,16870,35
09/04/2009,16:49:00,16875,16895,16870,16885,34
09/04/2009,16:50:00,16885,16905,16880,16905,37
09/04/2009,16:51:00,16900,16915,16900,16915,57
09/04/2009,16:52:00,16920,16925,16915,16915,29
09/04/2009,16:53:00,16920,16920,16915,16915,4
09/04/2009,16:54:00,16915,16925,16900,16900,31
09/04/2009,16:55:00,16900,16915,16900,16910,11
09/04/2009,16:56:00,16910,16915,16910,16915,6
09/04/2009,16:57:00,16915,16915,16910,16910,7
09/04/2009,16:58:00,16905,16925,16900,16900,37
09/04/2009,16:59:00,16905,16905,16890,16895,17
09/04/2009,17:00:00,16890,16910,16890,16895,19
09/04/2009,17:01:00,16885,16890,16885,16890,23
09/04/2009,17:02:00,16890,16910,16890,16910,18
09/04/2009,17:03:00,16905,16915,16905,16915,11
09/04/2009,17:04:00,16915,16925,16910,16910,53
09/04/2009,17:05:00,16910,16910,16905,16905,18
09/04/2009,17:06:00,16900,16910,16900,16905,10
09/04/2009,17:07:00,16900,16905,16900,16905,8
09/04/2009,17:08:00,16905,16920,16905,16915,15
09/04/2009,17:09:00,16920,16920,16905,16920,29
09/04/2009,17:10:00,16910,16920,16905,16910,10
09/04/2009,17:11:00,16915,16930,16905,16925,32
09/04/2009,17:12:00,16920,16930,16920,16920,32
09/04/2009,17:13:00,16920,16925,16920,16920,216
09/04/2009,17:14:00,16920,16920,16890,16895,51
09/04/2009,17:15:00,16900,16915,16890,16910,32
09/04/2009,17:16:00,16910,16925,16905,16915,29
09/04/2009,17:17:00,16920,16925,16915,16925,30
09/04/2009,17:18:00,16920,16920,16910,16920,14
09/04/2009,17:19:00,16920,16935,16920,16920,34
09/04/2009,17:20:00,16925,16930,16925,16925,13
09/04/2009,17:21:00,16925,16930,16915,16925,33
09/04/2009,17:22:00,16920,16930,16910,16915,38
09/04/2009,17:23:00,16915,16930,16915,16920,32
09/04/2009,17:24:00,16915,16920,16880,16900,91
09/04/2009,17:25:00,16905,16935,16905,16915,64
09/04/2009,17:26:00,16915,16925,16905,16910,37
09/04/2009,17:27:00,16905,16915,16900,16900,75
09/04/2009,17:28:00,16900,16910,16900,16905,30
09/04/2009,17:29:00,16910,16920,16910,16915,50
09/04/2009,17:30:00,16915,16915,16900,16905,46
09/04/2009,17:31:00,16905,16905,16895,16900,66
09/04/2009,17:32:00,16905,16910,16900,16900,26
09/04/2009,17:33:00,16900,16905,16900,16900,14
09/04/2009,17:34:00,16900,16920,16900,16920,39
09/04/2009,17:35:00,16910,16915,16900,16910,31
09/04/2009,17:36:00,16910,16930,16910,16930,22
09/04/2009,17:37:00,16925,16940,16915,16940,42
09/04/2009,17:38:00,16940,16960,16940,16940,72
09/04/2009,17:39:00,16945,16950,16910,16915,39