DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/03/2009,17:12:00,14530,14535,14520,14525,14
02/03/2009,17:13:00,14535,14570,14535,14555,71
02/03/2009,17:14:00,14560,14560,14550,14560,33
02/03/2009,17:15:00,14560,14560,14540,14550,26
02/03/2009,17:16:00,14540,14550,14525,14550,89
02/03/2009,17:17:00,14545,14550,14545,14550,11
02/03/2009,17:18:00,14540,14550,14530,14550,30
02/03/2009,17:19:00,14555,14555,14535,14550,25
02/03/2009,17:20:00,14550,14560,14540,14550,85
02/03/2009,17:21:00,14545,14560,14535,14560,84
02/03/2009,17:22:00,14550,14550,14530,14545,77
02/03/2009,17:23:00,14540,14540,14510,14525,130
02/03/2009,17:24:00,14525,14530,14500,14515,155
02/03/2009,17:25:00,14510,14525,14455,14465,151
02/03/2009,17:26:00,14465,14465,14410,14430,178
02/03/2009,17:27:00,14435,14450,14405,14415,216
02/03/2009,17:28:00,14405,14410,14340,14350,288
02/03/2009,17:29:00,14345,14380,14320,14365,276
02/03/2009,17:30:00,14370,14390,14370,14385,164
02/03/2009,17:31:00,14385,14395,14365,14375,189
02/03/2009,17:32:00,14375,14380,14360,14365,183
02/03/2009,17:33:00,14365,14405,14355,14365,259
02/03/2009,17:34:00,14365,14410,14360,14400,48
02/03/2009,17:35:00,14395,14410,14370,14370,96
02/03/2009,17:36:00,14370,14370,14320,14355,121
02/03/2009,17:37:00,14355,14355,14320,14330,62
02/03/2009,17:38:00,14325,14360,14325,14350,48
02/03/2009,17:39:00,14350,14370,14320,14320,72
03/03/2009,09:00:00,14620,14620,14620,14620,1
03/03/2009,09:01:00,14500,14515,14440,14470,162
03/03/2009,09:02:00,14475,14480,14445,14455,88
03/03/2009,09:03:00,14455,14455,14440,14440,56
03/03/2009,09:04:00,14445,14455,14445,14450,31
03/03/2009,09:05:00,14455,14460,14380,14385,118
03/03/2009,09:06:00,14380,14390,14365,14375,54
03/03/2009,09:07:00,14380,14400,14380,14390,47
03/03/2009,09:08:00,14400,14405,14370,14375,51
03/03/2009,09:09:00,14375,14390,14370,14380,68
03/03/2009,09:10:00,14380,14380,14330,14335,80
03/03/2009,09:11:00,14335,14350,14335,14340,63
03/03/2009,09:12:00,14335,14360,14335,14350,87
03/03/2009,09:13:00,14345,14350,14300,14340,88
03/03/2009,09:14:00,14340,14360,14330,14350,99
03/03/2009,09:15:00,14350,14355,14340,14350,24
03/03/2009,09:16:00,14355,14355,14330,14350,63
03/03/2009,09:17:00,14355,14370,14350,14360,65
03/03/2009,09:18:00,14360,14385,14360,14380,59
03/03/2009,09:19:00,14380,14390,14380,14385,65
03/03/2009,09:20:00,14385,14410,14385,14405,39
03/03/2009,09:21:00,14405,14425,14400,14425,92
03/03/2009,09:22:00,14425,14430,14390,14390,102
03/03/2009,09:23:00,14395,14400,14395,14395,17
03/03/2009,09:24:00,14400,14405,14400,14400,10
03/03/2009,09:25:00,14395,14395,14370,14370,24
03/03/2009,09:26:00,14370,14380,14360,14365,29
03/03/2009,09:27:00,14360,14365,14335,14350,82
03/03/2009,09:28:00,14350,14360,14345,14360,21
03/03/2009,09:29:00,14360,14385,14360,14380,72
03/03/2009,09:30:00,14380,14380,14365,14370,42
03/03/2009,09:31:00,14370,14370,14335,14345,32
03/03/2009,09:32:00,14345,14350,14330,14350,33
03/03/2009,09:33:00,14345,14350,14340,14345,24
03/03/2009,09:34:00,14340,14355,14335,14355,15
03/03/2009,09:35:00,14355,14360,14350,14355,6
03/03/2009,09:36:00,14365,14395,14350,14390,55
03/03/2009,09:37:00,14390,14395,14380,14390,29
03/03/2009,09:38:00,14385,14405,14380,14390,34
03/03/2009,09:39:00,14395,14410,14395,14410,43
03/03/2009,09:40:00,14400,14400,14390,14395,13
03/03/2009,09:41:00,14400,14400,14395,14400,13
03/03/2009,09:42:00,14400,14405,14395,14405,22
03/03/2009,09:43:00,14405,14415,14405,14415,22
03/03/2009,09:44:00,14420,14420,14385,14385,57
03/03/2009,09:45:00,14380,14380,14365,14380,30
03/03/2009,09:46:00,14385,14385,14375,14385,10
03/03/2009,09:47:00,14380,14380,14375,14380,11
03/03/2009,09:48:00,14380,14380,14360,14360,19
03/03/2009,09:49:00,14360,14360,14350,14350,19
03/03/2009,09:50:00,14350,14355,14340,14355,26
03/03/2009,09:51:00,14360,14385,14360,14380,82
03/03/2009,09:52:00,14380,14385,14370,14370,27
03/03/2009,09:53:00,14375,14375,14360,14360,25
03/03/2009,09:54:00,14355,14360,14355,14355,21
03/03/2009,09:55:00,14355,14360,14350,14350,37
03/03/2009,09:56:00,14350,14350,14335,14350,37
03/03/2009,09:57:00,14350,14355,14345,14355,22
03/03/2009,09:58:00,14360,14365,14345,14345,25
03/03/2009,09:59:00,14345,14355,14340,14340,15
03/03/2009,10:00:00,14335,14340,14310,14315,36
03/03/2009,10:01:00,14315,14315,14280,14285,77
03/03/2009,10:02:00,14285,14290,14260,14270,77
03/03/2009,10:03:00,14270,14275,14230,14240,80
03/03/2009,10:04:00,14240,14265,14235,14260,66
03/03/2009,10:05:00,14255,14270,14255,14265,41
03/03/2009,10:06:00,14265,14270,14260,14270,11
03/03/2009,10:07:00,14270,14300,14270,14280,77
03/03/2009,10:08:00,14285,14290,14285,14290,15
03/03/2009,10:09:00,14290,14315,14290,14310,67
03/03/2009,10:10:00,14310,14310,14295,14300,89
03/03/2009,10:11:00,14300,14300,14290,14290,25
03/03/2009,10:12:00,14295,14295,14290,14295,15
03/03/2009,10:13:00,14290,14310,14290,14305,29
03/03/2009,10:14:00,14300,14305,14290,14295,22
03/03/2009,10:15:00,14295,14295,14290,14290,13
03/03/2009,10:16:00,14290,14290,14290,14290,6
03/03/2009,10:17:00,14285,14285,14285,14285,8
03/03/2009,10:18:00,14285,14285,14275,14275,17
03/03/2009,10:19:00,14275,14275,14250,14260,41
03/03/2009,10:20:00,14265,14270,14255,14270,44
03/03/2009,10:21:00,14265,14270,14255,14255,25
03/03/2009,10:22:00,14255,14280,14250,14280,27
03/03/2009,10:23:00,14275,14275,14255,14255,11
03/03/2009,10:24:00,14260,14260,14240,14245,20
03/03/2009,10:25:00,14250,14250,14240,14245,13
03/03/2009,10:26:00,14250,14260,14250,14250,14
03/03/2009,10:27:00,14250,14255,14250,14250,3
03/03/2009,10:28:00,14250,14250,14235,14235,9
03/03/2009,10:29:00,14240,14240,14220,14220,33
03/03/2009,10:30:00,14225,14235,14215,14225,36
03/03/2009,10:31:00,14225,14225,14195,14210,76
03/03/2009,10:32:00,14210,14210,14195,14195,35
03/03/2009,10:33:00,14200,14210,14200,14205,31
03/03/2009,10:34:00,14200,14205,14180,14180,45
03/03/2009,10:35:00,14175,14175,14130,14145,96
03/03/2009,10:36:00,14140,14150,14120,14120,64
03/03/2009,10:37:00,14120,14120,14080,14105,111
03/03/2009,10:38:00,14105,14115,14080,14095,71
03/03/2009,10:39:00,14095,14105,14080,14085,51
03/03/2009,10:40:00,14080,14095,14060,14085,75
03/03/2009,10:41:00,14090,14120,14090,14115,71
03/03/2009,10:42:00,14115,14125,14110,14120,27
03/03/2009,10:43:00,14125,14135,14120,14130,12
03/03/2009,10:44:00,14125,14125,14085,14105,40
03/03/2009,10:45:00,14100,14120,14100,14120,20
03/03/2009,10:46:00,14125,14135,14125,14130,17
03/03/2009,10:47:00,14130,14140,14125,14125,30
03/03/2009,10:48:00,14135,14135,14125,14135,13
03/03/2009,10:49:00,14135,14140,14130,14135,12
03/03/2009,10:50:00,14145,14150,14115,14130,42
03/03/2009,10:51:00,14125,14125,14105,14115,31
03/03/2009,10:52:00,14115,14115,14075,14085,46
03/03/2009,10:53:00,14090,14100,14085,14095,39
03/03/2009,10:54:00,14090,14090,14070,14075,31
03/03/2009,10:55:00,14075,14085,14070,14075,46
03/03/2009,10:56:00,14075,14075,14045,14045,64
03/03/2009,10:57:00,14045,14060,14045,14055,40
03/03/2009,10:58:00,14055,14070,14050,14065,34
03/03/2009,10:59:00,14060,14070,14055,14065,8
03/03/2009,11:00:00,14065,14085,14050,14080,59
03/03/2009,11:01:00,14085,14100,14085,14090,40
03/03/2009,11:02:00,14095,14095,14065,14075,33
03/03/2009,11:03:00,14075,14075,14050,14055,44
03/03/2009,11:04:00,14050,14080,14040,14080,94
03/03/2009,11:05:00,14075,14075,14045,14045,54
03/03/2009,11:06:00,14045,14060,14045,14060,16
03/03/2009,11:07:00,14055,14065,14055,14055,31
03/03/2009,11:08:00,14060,14070,14055,14070,12
03/03/2009,11:09:00,14070,14075,14060,14075,26
03/03/2009,11:10:00,14080,14080,14060,14065,24
03/03/2009,11:11:00,14060,14070,14055,14065,29
03/03/2009,11:12:00,14075,14075,14060,14070,7
03/03/2009,11:13:00,14070,14075,14060,14070,17
03/03/2009,11:14:00,14070,14070,14060,14070,11
03/03/2009,11:15:00,14055,14065,14050,14065,14
03/03/2009,11:16:00,14065,14075,14065,14075,12
03/03/2009,11:17:00,14070,14080,14060,14075,13
03/03/2009,11:18:00,14075,14095,14075,14090,36
03/03/2009,11:19:00,14090,14090,14065,14065,18
03/03/2009,11:20:00,14065,14070,14065,14070,6
03/03/2009,11:21:00,14070,14070,14030,14030,56
03/03/2009,11:22:00,14030,14050,14025,14040,49
03/03/2009,11:23:00,14040,14040,14020,14025,76
03/03/2009,11:24:00,14020,14035,14015,14030,33
03/03/2009,11:25:00,14030,14035,14015,14015,29
03/03/2009,11:26:00,14020,14025,14005,14005,63
03/03/2009,11:27:00,14010,14015,14005,14010,54
03/03/2009,11:28:00,14010,14015,14010,14010,23
03/03/2009,11:29:00,14010,14010,13985,13995,91
03/03/2009,11:30:00,13995,14020,13990,14020,70
03/03/2009,11:31:00,14015,14020,14005,14005,21
03/03/2009,11:32:00,14010,14010,14005,14010,18
03/03/2009,11:33:00,14005,14030,14005,14025,37
03/03/2009,11:34:00,14025,14035,14025,14035,45
03/03/2009,11:35:00,14035,14035,14035,14035,2
03/03/2009,11:36:00,14035,14035,14030,14030,10
03/03/2009,11:37:00,14035,14040,14035,14040,13
03/03/2009,11:38:00,14040,14060,14040,14060,39
03/03/2009,11:39:00,14060,14065,14045,14045,22
03/03/2009,11:40:00,14055,14080,14055,14075,38
03/03/2009,11:41:00,14075,14095,14075,14095,50
03/03/2009,11:42:00,14100,14115,14100,14105,42
03/03/2009,11:43:00,14105,14125,14100,14125,30
03/03/2009,11:44:00,14125,14125,14115,14120,20
03/03/2009,11:45:00,14120,14165,14120,14155,84
03/03/2009,11:46:00,14160,14170,14160,14165,59
03/03/2009,11:47:00,14165,14175,14155,14175,49
03/03/2009,11:48:00,14175,14180,14170,14175,14
03/03/2009,11:49:00,14175,14175,14165,14170,34
03/03/2009,11:50:00,14165,14165,14145,14155,43
03/03/2009,11:51:00,14155,14155,14145,14155,14
03/03/2009,11:52:00,14155,14155,14155,14155,1
03/03/2009,11:53:00,14155,14165,14155,14165,6
03/03/2009,11:54:00,14155,14155,14150,14150,9
03/03/2009,11:55:00,14150,14160,14150,14155,6
03/03/2009,11:56:00,14155,14175,14155,14170,26
03/03/2009,11:57:00,14165,14175,14155,14175,21
03/03/2009,11:58:00,14175,14175,14145,14160,20
03/03/2009,11:59:00,14165,14165,14155,14155,5
03/03/2009,12:00:00,14155,14165,14150,14165,18
03/03/2009,12:01:00,14155,14155,14155,14155,6
03/03/2009,12:02:00,14160,14160,14160,14160,2
03/03/2009,12:03:00,14160,14170,14160,14170,4
03/03/2009,12:04:00,14175,14190,14175,14180,24
03/03/2009,12:05:00,14185,14195,14185,14190,47
03/03/2009,12:06:00,14190,14200,14190,14200,32
03/03/2009,12:07:00,14195,14205,14190,14205,27
03/03/2009,12:08:00,14195,14200,14190,14190,5
03/03/2009,12:09:00,14185,14190,14185,14190,12
03/03/2009,12:10:00,14190,14190,14180,14180,5
03/03/2009,12:11:00,14180,14190,14180,14180,17
03/03/2009,12:12:00,14175,14175,14165,14175,12
03/03/2009,12:13:00,14170,14170,14170,14170,1
03/03/2009,12:14:00,14170,14175,14160,14160,20
03/03/2009,12:15:00,14160,14165,14150,14165,117
03/03/2009,12:16:00,14160,14165,14160,14165,12
03/03/2009,12:17:00,14165,14165,14160,14160,4
03/03/2009,12:18:00,14160,14160,14160,14160,2
03/03/2009,12:19:00,14155,14155,14145,14155,9
03/03/2009,12:20:00,14150,14150,14140,14140,23
03/03/2009,12:21:00,14145,14150,14145,14150,9
03/03/2009,12:22:00,14150,14155,14150,14155,17
03/03/2009,12:23:00,14155,14175,14155,14175,7
03/03/2009,12:24:00,14175,14175,14175,14175,4
03/03/2009,12:25:00,14175,14175,14155,14160,22
03/03/2009,12:26:00,14155,14155,14150,14150,8
03/03/2009,12:27:00,14160,14160,14160,14160,2
03/03/2009,12:29:00,14155,14155,14155,14155,1
03/03/2009,12:30:00,14160,14160,14140,14140,22
03/03/2009,12:31:00,14140,14140,14135,14135,28
03/03/2009,12:32:00,14130,14130,14115,14115,39
03/03/2009,12:33:00,14110,14115,14100,14110,15
03/03/2009,12:34:00,14115,14120,14115,14120,3
03/03/2009,12:35:00,14110,14120,14110,14120,8
03/03/2009,12:36:00,14120,14120,14100,14120,37
03/03/2009,12:37:00,14120,14140,14120,14140,15
03/03/2009,12:38:00,14140,14155,14140,14140,15
03/03/2009,12:39:00,14135,14150,14135,14145,6
03/03/2009,12:40:00,14150,14160,14150,14155,11
03/03/2009,12:41:00,14160,14165,14160,14160,7
03/03/2009,12:42:00,14165,14165,14145,14145,41
03/03/2009,12:43:00,14140,14140,14130,14135,7
03/03/2009,12:44:00,14140,14140,14135,14140,13
03/03/2009,12:45:00,14140,14140,14115,14125,24
03/03/2009,12:46:00,14130,14130,14125,14125,5
03/03/2009,12:47:00,14120,14135,14120,14135,4
03/03/2009,12:48:00,14130,14140,14130,14130,4
03/03/2009,12:49:00,14140,14145,14130,14130,6
03/03/2009,12:50:00,14125,14130,14125,14130,9
03/03/2009,12:51:00,14145,14150,14145,14150,6
03/03/2009,12:52:00,14145,14145,14140,14140,2
03/03/2009,12:53:00,14145,14145,14140,14140,3
03/03/2009,12:54:00,14150,14150,14145,14150,7
03/03/2009,12:55:00,14150,14155,14150,14155,2
03/03/2009,12:56:00,14150,14150,14150,14150,2
03/03/2009,12:57:00,14145,14145,14140,14140,12
03/03/2009,12:58:00,14135,14150,14135,14150,12
03/03/2009,12:59:00,14150,14160,14150,14160,21
03/03/2009,13:00:00,14165,14180,14160,14180,15
03/03/2009,13:01:00,14175,14200,14175,14195,13
03/03/2009,13:02:00,14195,14210,14190,14200,20
03/03/2009,13:03:00,14200,14200,14180,14180,6
03/03/2009,13:04:00,14185,14200,14185,14195,14
03/03/2009,13:05:00,14205,14205,14185,14195,18
03/03/2009,13:06:00,14185,14190,14180,14190,5
03/03/2009,13:07:00,14195,14200,14195,14200,8
03/03/2009,13:08:00,14195,14195,14195,14195,3
03/03/2009,13:09:00,14200,14205,14200,14205,5
03/03/2009,13:10:00,14210,14220,14205,14215,26
03/03/2009,13:11:00,14215,14230,14215,14230,18
03/03/2009,13:12:00,14230,14230,14220,14225,8
03/03/2009,13:13:00,14225,14225,14215,14220,8
03/03/2009,13:14:00,14225,14235,14220,14230,10
03/03/2009,13:15:00,14230,14235,14225,14235,9
03/03/2009,13:16:00,14225,14260,14225,14260,24
03/03/2009,13:17:00,14260,14280,14260,14275,27
03/03/2009,13:18:00,14280,14280,14270,14270,26
03/03/2009,13:19:00,14275,14275,14265,14265,18
03/03/2009,13:20:00,14265,14265,14255,14255,12
03/03/2009,13:21:00,14255,14270,14255,14265,19
03/03/2009,13:22:00,14270,14270,14255,14255,10
03/03/2009,13:23:00,14260,14275,14250,14260,30
03/03/2009,13:24:00,14265,14270,14260,14265,23
03/03/2009,13:25:00,14270,14280,14270,14275,15
03/03/2009,13:26:00,14280,14280,14270,14270,5
03/03/2009,13:27:00,14265,14265,14245,14250,30
03/03/2009,13:28:00,14250,14250,14240,14240,6
03/03/2009,13:29:00,14245,14245,14240,14240,5
03/03/2009,13:30:00,14235,14240,14225,14225,28
03/03/2009,13:31:00,14225,14225,14215,14225,9
03/03/2009,13:32:00,14225,14225,14220,14220,6
03/03/2009,13:33:00,14215,14220,14210,14210,5
03/03/2009,13:34:00,14220,14225,14215,14215,7
03/03/2009,13:35:00,14220,14220,14220,14220,3
03/03/2009,13:37:00,14225,14225,14220,14220,4
03/03/2009,13:38:00,14225,14225,14225,14225,1
03/03/2009,13:39:00,14230,14240,14230,14235,11
03/03/2009,13:40:00,14240,14240,14240,14240,3
03/03/2009,13:41:00,14240,14245,14240,14240,9
03/03/2009,13:42:00,14240,14240,14235,14235,3
03/03/2009,13:43:00,14230,14230,14220,14230,11
03/03/2009,13:44:00,14220,14230,14220,14230,7
03/03/2009,13:45:00,14235,14235,14235,14235,5
03/03/2009,13:46:00,14235,14235,14230,14230,5
03/03/2009,13:47:00,14220,14220,14215,14215,10
03/03/2009,13:48:00,14215,14225,14215,14225,6
03/03/2009,13:49:00,14235,14235,14225,14230,6
03/03/2009,13:50:00,14240,14240,14215,14215,7
03/03/2009,13:51:00,14205,14205,14195,14205,9
03/03/2009,13:52:00,14205,14205,14175,14185,24
03/03/2009,13:53:00,14180,14185,14175,14175,9
03/03/2009,13:54:00,14175,14180,14175,14180,3
03/03/2009,13:55:00,14180,14180,14180,14180,4
03/03/2009,13:56:00,14180,14200,14180,14195,26
03/03/2009,13:57:00,14190,14190,14185,14185,6
03/03/2009,13:58:00,14185,14195,14175,14175,25
03/03/2009,13:59:00,14170,14175,14160,14175,17
03/03/2009,14:00:00,14165,14165,14165,14165,2
03/03/2009,14:01:00,14165,14165,14160,14160,5
03/03/2009,14:02:00,14160,14180,14160,14175,20
03/03/2009,14:04:00,14180,14190,14180,14190,5
03/03/2009,14:05:00,14180,14190,14180,14190,9
03/03/2009,14:06:00,14185,14185,14185,14185,3
03/03/2009,14:07:00,14190,14190,14190,14190,1
03/03/2009,14:08:00,14185,14205,14185,14200,17
03/03/2009,14:09:00,14205,14215,14205,14205,10
03/03/2009,14:10:00,14205,14205,14200,14205,7
03/03/2009,14:11:00,14205,14225,14205,14225,15
03/03/2009,14:12:00,14230,14235,14225,14230,26
03/03/2009,14:13:00,14235,14240,14235,14235,7
03/03/2009,14:14:00,14230,14230,14220,14220,10
03/03/2009,14:15:00,14215,14220,14215,14220,7
03/03/2009,14:16:00,14225,14235,14225,14235,8
03/03/2009,14:17:00,14230,14240,14230,14240,3
03/03/2009,14:18:00,14240,14250,14235,14240,24
03/03/2009,14:19:00,14245,14260,14245,14260,12
03/03/2009,14:20:00,14250,14260,14250,14260,41
03/03/2009,14:21:00,14260,14290,14260,14270,55
03/03/2009,14:22:00,14275,14275,14270,14270,14
03/03/2009,14:23:00,14275,14280,14275,14280,5
03/03/2009,14:24:00,14280,14285,14280,14280,9
03/03/2009,14:25:00,14285,14305,14285,14300,20
03/03/2009,14:26:00,14300,14320,14300,14305,36
03/03/2009,14:27:00,14310,14315,14300,14300,35
03/03/2009,14:28:00,14300,14300,14290,14300,19
03/03/2009,14:29:00,14305,14310,14305,14310,19
03/03/2009,14:30:00,14300,14310,14300,14310,18
03/03/2009,14:31:00,14305,14310,14300,14305,11
03/03/2009,14:32:00,14305,14315,14305,14310,23
03/03/2009,14:33:00,14320,14335,14320,14325,24
03/03/2009,14:34:00,14335,14350,14330,14350,14
03/03/2009,14:35:00,14350,14360,14345,14350,26
03/03/2009,14:36:00,14350,14355,14345,14350,22
03/03/2009,14:37:00,14355,14360,14355,14355,12
03/03/2009,14:38:00,14350,14355,14345,14355,35
03/03/2009,14:39:00,14355,14375,14355,14365,54
03/03/2009,14:40:00,14365,14365,14345,14365,56
03/03/2009,14:41:00,14365,14365,14345,14345,5
03/03/2009,14:42:00,14350,14360,14345,14355,17
03/03/2009,14:43:00,14360,14370,14355,14355,15
03/03/2009,14:44:00,14350,14350,14350,14350,6
03/03/2009,14:45:00,14335,14340,14335,14340,4
03/03/2009,14:46:00,14330,14330,14310,14310,38
03/03/2009,14:47:00,14320,14330,14315,14320,41
03/03/2009,14:48:00,14320,14330,14320,14330,26
03/03/2009,14:49:00,14325,14325,14310,14310,50
03/03/2009,14:50:00,14310,14310,14295,14300,52
03/03/2009,14:51:00,14300,14300,14290,14290,26
03/03/2009,14:52:00,14285,14290,14265,14270,34
03/03/2009,14:53:00,14265,14280,14265,14280,16
03/03/2009,14:54:00,14285,14295,14285,14295,12
03/03/2009,14:55:00,14300,14310,14295,14300,22
03/03/2009,14:56:00,14300,14300,14290,14290,13
03/03/2009,14:57:00,14290,14290,14285,14285,3
03/03/2009,14:58:00,14295,14300,14295,14300,4
03/03/2009,14:59:00,14300,14320,14300,14320,9
03/03/2009,15:00:00,14320,14325,14315,14325,22
03/03/2009,15:01:00,14330,14345,14330,14345,9
03/03/2009,15:02:00,14350,14350,14340,14350,23
03/03/2009,15:03:00,14350,14355,14330,14330,19
03/03/2009,15:04:00,14335,14340,14330,14335,11
03/03/2009,15:05:00,14330,14340,14330,14340,4
03/03/2009,15:06:00,14350,14360,14350,14360,5
03/03/2009,15:07:00,14360,14365,14350,14350,19
03/03/2009,15:08:00,14345,14345,14345,14345,5
03/03/2009,15:09:00,14340,14340,14340,14340,4
03/03/2009,15:10:00,14335,14335,14320,14325,15
03/03/2009,15:11:00,14330,14335,14325,14325,5
03/03/2009,15:12:00,14320,14335,14320,14335,17
03/03/2009,15:13:00,14340,14355,14340,14355,17
03/03/2009,15:14:00,14350,14370,14350,14365,22
03/03/2009,15:15:00,14360,14390,14355,14385,79
03/03/2009,15:16:00,14390,14400,14380,14385,45
03/03/2009,15:17:00,14380,14385,14350,14350,89
03/03/2009,15:18:00,14350,14370,14350,14365,8
03/03/2009,15:19:00,14365,14365,14360,14365,29
03/03/2009,15:20:00,14360,14365,14345,14345,33
03/03/2009,15:21:00,14350,14365,14345,14355,37
03/03/2009,15:22:00,14350,14360,14350,14360,10
03/03/2009,15:23:00,14360,14365,14355,14360,17
03/03/2009,15:24:00,14355,14355,14335,14335,11
03/03/2009,15:25:00,14335,14345,14315,14325,16
03/03/2009,15:26:00,14325,14325,14320,14325,17
03/03/2009,15:27:00,14325,14325,14325,14325,3
03/03/2009,15:29:00,14325,14325,14315,14325,12
03/03/2009,15:30:00,14330,14345,14330,14335,32
03/03/2009,15:31:00,14330,14330,14320,14325,16
03/03/2009,15:32:00,14320,14320,14310,14310,27
03/03/2009,15:33:00,14310,14335,14310,14335,15
03/03/2009,15:34:00,14330,14330,14315,14315,13
03/03/2009,15:35:00,14310,14310,14295,14305,18
03/03/2009,15:36:00,14310,14315,14300,14310,24
03/03/2009,15:37:00,14305,14310,14300,14310,66
03/03/2009,15:38:00,14315,14320,14305,14315,17
03/03/2009,15:39:00,14310,14325,14310,14320,12
03/03/2009,15:40:00,14320,14320,14290,14290,34
03/03/2009,15:41:00,14300,14335,14290,14330,40
03/03/2009,15:42:00,14325,14330,14310,14325,30
03/03/2009,15:43:00,14330,14335,14325,14335,10
03/03/2009,15:44:00,14335,14335,14295,14305,35
03/03/2009,15:45:00,14290,14290,14275,14285,50
03/03/2009,15:46:00,14285,14290,14245,14260,56
03/03/2009,15:47:00,14260,14260,14220,14220,50
03/03/2009,15:48:00,14225,14235,14205,14230,60
03/03/2009,15:49:00,14230,14230,14220,14225,23
03/03/2009,15:50:00,14225,14235,14220,14230,11
03/03/2009,15:51:00,14230,14260,14230,14255,32
03/03/2009,15:52:00,14260,14275,14260,14260,26
03/03/2009,15:53:00,14260,14265,14255,14255,19
03/03/2009,15:54:00,14265,14295,14265,14290,34
03/03/2009,15:55:00,14295,14305,14280,14285,36
03/03/2009,15:56:00,14285,14290,14285,14290,26
03/03/2009,15:57:00,14295,14305,14290,14290,52
03/03/2009,15:58:00,14280,14290,14275,14275,28
03/03/2009,15:59:00,14280,14285,14270,14280,33
03/03/2009,16:00:00,14270,14290,14190,14200,93
03/03/2009,16:01:00,14210,14255,14210,14250,81
03/03/2009,16:02:00,14250,14265,14225,14240,33
03/03/2009,16:03:00,14240,14255,14240,14255,10
03/03/2009,16:04:00,14260,14270,14240,14260,30
03/03/2009,16:05:00,14260,14290,14260,14290,38
03/03/2009,16:06:00,14285,14300,14280,14280,50
03/03/2009,16:07:00,14285,14285,14270,14270,9
03/03/2009,16:22:00,14285,14295,14280,14290,34
03/03/2009,16:23:00,14285,14290,14260,14265,24
03/03/2009,16:24:00,14270,14270,14260,14265,10
03/03/2009,16:25:00,14260,14290,14260,14280,46
03/03/2009,16:26:00,14285,14290,14245,14260,40
03/03/2009,16:27:00,14250,14250,14230,14235,29
03/03/2009,16:28:00,14235,14255,14235,14250,14
03/03/2009,16:29:00,14250,14250,14235,14245,9
03/03/2009,16:30:00,14240,14245,14225,14245,20
03/03/2009,16:31:00,14240,14240,14175,14175,99
03/03/2009,16:32:00,14180,14200,14170,14200,54
03/03/2009,16:33:00,14200,14200,14175,14200,41
03/03/2009,16:34:00,14200,14220,14200,14215,43
03/03/2009,16:35:00,14215,14215,14195,14195,31
03/03/2009,16:36:00,14195,14205,14180,14200,35
03/03/2009,16:37:00,14205,14245,14205,14245,34
03/03/2009,16:38:00,14245,14265,14245,14250,32
03/03/2009,16:39:00,14255,14255,14230,14245,51
03/03/2009,16:40:00,14250,14280,14250,14280,26
03/03/2009,16:41:00,14280,14280,14260,14270,13
03/03/2009,16:42:00,14265,14270,14255,14265,26
03/03/2009,16:43:00,14260,14260,14245,14260,12
03/03/2009,16:44:00,14250,14250,14220,14220,54
03/03/2009,16:45:00,14220,14260,14220,14250,39
03/03/2009,16:46:00,14250,14250,14225,14230,21
03/03/2009,16:47:00,14235,14255,14235,14250,14
03/03/2009,16:48:00,14240,14240,14220,14225,15
03/03/2009,16:49:00,14225,14240,14215,14220,27
03/03/2009,16:50:00,14215,14235,14215,14230,23
03/03/2009,16:51:00,14235,14235,14225,14230,12
03/03/2009,16:52:00,14225,14225,14180,14180,49
03/03/2009,16:53:00,14180,14180,14125,14130,113
03/03/2009,16:54:00,14125,14145,14120,14145,54
03/03/2009,16:55:00,14150,14150,14120,14130,54
03/03/2009,16:56:00,14125,14140,14105,14130,49
03/03/2009,16:57:00,14120,14120,14060,14065,155
03/03/2009,16:58:00,14065,14130,14055,14115,120
03/03/2009,16:59:00,14110,14130,14105,14105,43
03/03/2009,17:00:00,14100,14145,14095,14145,64
03/03/2009,17:01:00,14145,14145,14115,14130,33
03/03/2009,17:02:00,14125,14125,14080,14080,39
03/03/2009,17:03:00,14080,14120,14080,14110,41
03/03/2009,17:04:00,14100,14110,14050,14050,84
03/03/2009,17:05:00,14050,14065,14040,14045,37
03/03/2009,17:06:00,14050,14060,14040,14050,32
03/03/2009,17:07:00,14050,14080,14040,14080,52
03/03/2009,17:08:00,14085,14095,14065,14065,21
03/03/2009,17:09:00,14070,14090,14070,14075,40
03/03/2009,17:10:00,14070,14070,14035,14035,37
03/03/2009,17:11:00,14035,14035,14010,14010,66
03/03/2009,17:12:00,14015,14020,13975,13990,183
03/03/2009,17:13:00,13985,13985,13955,13980,114
03/03/2009,17:14:00,13965,13995,13960,13980,44
03/03/2009,17:15:00,13980,13980,13940,13950,89
03/03/2009,17:16:00,13955,13995,13955,13990,50
03/03/2009,17:17:00,13990,13990,13955,13965,46
03/03/2009,17:18:00,13960,13975,13950,13950,32
03/03/2009,17:19:00,13970,13975,13955,13970,41
03/03/2009,17:20:00,13970,13990,13960,13990,37
03/03/2009,17:21:00,13985,13995,13970,13975,38
03/03/2009,17:22:00,13980,14000,13980,13995,63
03/03/2009,17:23:00,14005,14010,13995,14000,51
03/03/2009,17:24:00,14010,14010,13995,13995,68
03/03/2009,17:25:00,14000,14005,13980,13985,61
03/03/2009,17:26:00,13980,13980,13975,13980,34
03/03/2009,17:27:00,13980,13985,13975,13980,32
03/03/2009,17:28:00,13985,13995,13980,13995,46
03/03/2009,17:29:00,13995,14040,13990,14025,120
03/03/2009,17:30:00,14025,14040,14010,14015,169
03/03/2009,17:31:00,14015,14015,13980,13985,126
03/03/2009,17:32:00,13980,14005,13970,14000,136
03/03/2009,17:33:00,14000,14010,13985,13985,52
03/03/2009,17:34:00,13985,13995,13965,13975,44
03/03/2009,17:35:00,13975,13980,13955,13955,55
03/03/2009,17:36:00,13960,13975,13960,13970,48
03/03/2009,17:37:00,13970,13975,13940,13950,90
03/03/2009,17:38:00,13945,13945,13920,13940,82
03/03/2009,17:39:00,13945,13945,13890,13890,94