DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/03/2009,09:00:00,14215,14225,14190,14205,139
04/03/2009,09:01:00,14200,14210,14175,14200,109
04/03/2009,09:02:00,14200,14210,14195,14210,64
04/03/2009,09:03:00,14210,14210,14190,14200,66
04/03/2009,09:04:00,14200,14210,14200,14210,36
04/03/2009,09:05:00,14210,14215,14195,14200,53
04/03/2009,09:06:00,14200,14215,14195,14195,55
04/03/2009,09:07:00,14190,14215,14185,14215,51
04/03/2009,09:08:00,14215,14215,14210,14215,48
04/03/2009,09:09:00,14215,14215,14205,14210,56
04/03/2009,09:10:00,14205,14205,14190,14190,30
04/03/2009,09:11:00,14195,14200,14190,14195,23
04/03/2009,09:12:00,14200,14230,14200,14230,66
04/03/2009,09:13:00,14230,14230,14205,14205,59
04/03/2009,09:14:00,14210,14215,14205,14215,65
04/03/2009,09:15:00,14215,14230,14200,14200,91
04/03/2009,09:16:00,14200,14225,14200,14215,52
04/03/2009,09:17:00,14215,14215,14205,14205,25
04/03/2009,09:18:00,14200,14210,14200,14205,14
04/03/2009,09:19:00,14205,14215,14200,14215,27
04/03/2009,09:20:00,14215,14215,14205,14215,56
04/03/2009,09:21:00,14215,14215,14210,14215,43
04/03/2009,09:22:00,14215,14225,14210,14210,32
04/03/2009,09:23:00,14205,14210,14195,14200,30
04/03/2009,09:24:00,14200,14210,14200,14210,18
04/03/2009,09:25:00,14210,14215,14210,14215,23
04/03/2009,09:26:00,14210,14215,14205,14210,32
04/03/2009,09:27:00,14210,14210,14200,14200,23
04/03/2009,09:28:00,14200,14205,14200,14200,16
04/03/2009,09:29:00,14200,14200,14160,14165,69
04/03/2009,09:30:00,14160,14175,14155,14155,35
04/03/2009,09:31:00,14155,14155,14145,14145,63
04/03/2009,09:32:00,14150,14155,14135,14150,59
04/03/2009,09:33:00,14150,14155,14135,14135,38
04/03/2009,09:34:00,14130,14150,14130,14145,26
04/03/2009,09:35:00,14140,14165,14140,14165,18
04/03/2009,09:36:00,14170,14175,14165,14165,31
04/03/2009,09:37:00,14170,14185,14170,14185,18
04/03/2009,09:38:00,14185,14195,14185,14185,30
04/03/2009,09:39:00,14190,14205,14190,14205,19
04/03/2009,09:40:00,14200,14200,14185,14185,19
04/03/2009,09:41:00,14185,14185,14165,14170,36
04/03/2009,09:42:00,14175,14180,14165,14165,23
04/03/2009,09:43:00,14160,14180,14160,14175,21
04/03/2009,09:44:00,14180,14210,14180,14210,56
04/03/2009,09:45:00,14210,14240,14210,14240,101
04/03/2009,09:46:00,14245,14245,14215,14225,58
04/03/2009,09:47:00,14225,14230,14210,14215,19
04/03/2009,09:48:00,14220,14220,14210,14210,19
04/03/2009,09:49:00,14210,14210,14170,14175,78
04/03/2009,09:50:00,14180,14180,14140,14165,148
04/03/2009,09:51:00,14155,14175,14150,14175,33
04/03/2009,09:52:00,14170,14175,14165,14165,18
04/03/2009,09:53:00,14160,14165,14155,14155,17
04/03/2009,09:54:00,14155,14180,14155,14170,30
04/03/2009,09:55:00,14170,14170,14140,14145,64
04/03/2009,09:56:00,14155,14165,14155,14160,27
04/03/2009,09:57:00,14170,14180,14165,14165,38
04/03/2009,09:58:00,14170,14185,14165,14180,18
04/03/2009,09:59:00,14180,14195,14180,14195,57
04/03/2009,10:00:00,14185,14195,14175,14185,31
04/03/2009,10:01:00,14190,14190,14185,14185,12
04/03/2009,10:02:00,14185,14190,14175,14185,24
04/03/2009,10:03:00,14190,14190,14190,14190,12
04/03/2009,10:04:00,14195,14210,14190,14200,50
04/03/2009,10:05:00,14195,14205,14195,14200,20
04/03/2009,10:06:00,14210,14215,14210,14210,23
04/03/2009,10:07:00,14215,14220,14205,14210,21
04/03/2009,10:08:00,14215,14220,14210,14210,22
04/03/2009,10:09:00,14215,14215,14195,14200,30
04/03/2009,10:10:00,14210,14250,14205,14250,80
04/03/2009,10:11:00,14245,14245,14230,14230,44
04/03/2009,10:12:00,14240,14250,14235,14250,40
04/03/2009,10:13:00,14250,14280,14250,14260,209
04/03/2009,10:14:00,14265,14280,14265,14275,45
04/03/2009,10:15:00,14275,14285,14260,14260,78
04/03/2009,10:16:00,14260,14260,14250,14250,23
04/03/2009,10:17:00,14260,14265,14255,14255,16
04/03/2009,10:18:00,14260,14260,14250,14260,16
04/03/2009,10:19:00,14260,14260,14245,14245,40
04/03/2009,10:20:00,14250,14265,14250,14255,34
04/03/2009,10:21:00,14260,14265,14250,14265,21
04/03/2009,10:22:00,14270,14280,14250,14250,34
04/03/2009,10:23:00,14260,14280,14255,14280,35
04/03/2009,10:24:00,14280,14295,14280,14295,66
04/03/2009,10:25:00,14290,14290,14280,14285,32
04/03/2009,10:26:00,14290,14305,14280,14305,40
04/03/2009,10:27:00,14305,14310,14295,14295,49
04/03/2009,10:28:00,14295,14300,14285,14285,31
04/03/2009,10:29:00,14285,14285,14275,14275,25
04/03/2009,10:30:00,14275,14285,14275,14280,23
04/03/2009,10:31:00,14280,14280,14265,14265,27
04/03/2009,10:32:00,14265,14270,14260,14260,26
04/03/2009,10:33:00,14265,14270,14260,14260,12
04/03/2009,10:34:00,14265,14275,14265,14270,20
04/03/2009,10:35:00,14275,14295,14265,14285,33
04/03/2009,10:36:00,14290,14290,14275,14280,29
04/03/2009,10:37:00,14280,14285,14270,14270,16
04/03/2009,10:38:00,14275,14275,14255,14260,36
04/03/2009,10:39:00,14270,14270,14265,14265,6
04/03/2009,10:40:00,14265,14275,14265,14275,23
04/03/2009,10:41:00,14280,14300,14280,14300,21
04/03/2009,10:42:00,14300,14300,14290,14290,124
04/03/2009,10:43:00,14290,14305,14290,14305,23
04/03/2009,10:44:00,14300,14300,14295,14300,6
04/03/2009,10:45:00,14300,14300,14295,14300,12
04/03/2009,10:46:00,14300,14315,14300,14315,54
04/03/2009,10:47:00,14315,14320,14310,14320,34
04/03/2009,10:48:00,14320,14350,14320,14345,70
04/03/2009,10:49:00,14345,14350,14340,14340,19
04/03/2009,10:50:00,14335,14350,14335,14350,14
04/03/2009,10:51:00,14355,14365,14350,14355,59
04/03/2009,10:52:00,14355,14355,14350,14350,39
04/03/2009,10:53:00,14350,14360,14350,14355,13
04/03/2009,10:54:00,14355,14355,14345,14345,21
04/03/2009,10:55:00,14345,14350,14330,14330,18
04/03/2009,10:56:00,14330,14330,14320,14325,28
04/03/2009,10:57:00,14325,14325,14315,14315,28
04/03/2009,10:58:00,14315,14330,14315,14330,12
04/03/2009,10:59:00,14325,14335,14320,14335,17
04/03/2009,11:00:00,14335,14335,14330,14330,4
04/03/2009,11:01:00,14330,14330,14310,14315,17
04/03/2009,11:02:00,14315,14315,14310,14315,15
04/03/2009,11:03:00,14320,14335,14320,14320,23
04/03/2009,11:04:00,14330,14340,14325,14335,18
04/03/2009,11:05:00,14340,14340,14335,14340,36
04/03/2009,11:06:00,14335,14345,14335,14335,44
04/03/2009,11:07:00,14335,14335,14330,14330,10
04/03/2009,11:08:00,14320,14330,14320,14325,7
04/03/2009,11:09:00,14325,14335,14325,14330,5
04/03/2009,11:10:00,14330,14335,14330,14335,3
04/03/2009,11:11:00,14330,14330,14320,14325,21
04/03/2009,11:12:00,14330,14335,14330,14335,9
04/03/2009,11:13:00,14335,14335,14330,14330,10
04/03/2009,11:14:00,14335,14340,14320,14320,14
04/03/2009,11:15:00,14315,14330,14315,14330,7
04/03/2009,11:16:00,14320,14335,14320,14335,8
04/03/2009,11:17:00,14335,14340,14325,14340,12
04/03/2009,11:18:00,14330,14330,14330,14330,3
04/03/2009,11:19:00,14335,14340,14330,14340,20
04/03/2009,11:20:00,14340,14345,14335,14335,20
04/03/2009,11:21:00,14345,14350,14345,14350,7
04/03/2009,11:22:00,14340,14345,14340,14345,2
04/03/2009,11:23:00,14330,14330,14325,14325,14
04/03/2009,11:24:00,14325,14325,14320,14325,13
04/03/2009,11:25:00,14320,14320,14305,14310,42
04/03/2009,11:26:00,14310,14310,14310,14310,10
04/03/2009,11:27:00,14310,14320,14310,14310,10
04/03/2009,11:28:00,14305,14305,14290,14300,31
04/03/2009,11:29:00,14290,14305,14290,14305,21
04/03/2009,11:30:00,14310,14310,14295,14300,19
04/03/2009,11:31:00,14305,14315,14275,14285,41
04/03/2009,11:32:00,14280,14280,14260,14260,27
04/03/2009,11:33:00,14265,14275,14265,14270,8
04/03/2009,11:34:00,14265,14270,14260,14270,19
04/03/2009,11:35:00,14270,14275,14265,14265,30
04/03/2009,11:36:00,14265,14275,14260,14260,5
04/03/2009,11:37:00,14265,14265,14265,14265,2
04/03/2009,11:38:00,14270,14280,14270,14275,11
04/03/2009,11:39:00,14295,14300,14290,14290,10
04/03/2009,11:40:00,14285,14285,14275,14280,6
04/03/2009,11:41:00,14280,14280,14270,14270,5
04/03/2009,11:42:00,14280,14280,14280,14280,17
04/03/2009,11:43:00,14280,14280,14280,14280,1
04/03/2009,11:44:00,14280,14280,14260,14260,14
04/03/2009,11:45:00,14270,14275,14270,14270,8
04/03/2009,11:46:00,14265,14275,14265,14270,8
04/03/2009,11:47:00,14275,14275,14270,14270,2
04/03/2009,11:48:00,14270,14280,14270,14275,21
04/03/2009,11:50:00,14275,14275,14270,14270,2
04/03/2009,11:51:00,14265,14265,14250,14255,48
04/03/2009,11:52:00,14250,14265,14250,14265,24
04/03/2009,11:53:00,14275,14280,14275,14275,6
04/03/2009,11:54:00,14270,14295,14270,14290,35
04/03/2009,11:55:00,14290,14305,14290,14300,20
04/03/2009,11:56:00,14300,14300,14285,14285,18
04/03/2009,11:57:00,14280,14285,14280,14285,6
04/03/2009,11:58:00,14285,14285,14270,14270,12
04/03/2009,11:59:00,14270,14270,14270,14270,1
04/03/2009,12:00:00,14270,14270,14270,14270,4
04/03/2009,12:01:00,14265,14265,14265,14265,7
04/03/2009,12:02:00,14265,14270,14265,14270,5
04/03/2009,12:03:00,14275,14275,14270,14270,8
04/03/2009,12:05:00,14270,14270,14265,14265,3
04/03/2009,12:06:00,14260,14260,14250,14260,19
04/03/2009,12:07:00,14260,14260,14250,14250,5
04/03/2009,12:08:00,14255,14255,14230,14230,62
04/03/2009,12:09:00,14230,14240,14230,14230,15
04/03/2009,12:10:00,14225,14250,14225,14250,33
04/03/2009,12:11:00,14250,14265,14250,14255,89
04/03/2009,12:12:00,14250,14250,14245,14245,10
04/03/2009,12:13:00,14245,14245,14245,14245,4
04/03/2009,12:14:00,14245,14245,14235,14235,11
04/03/2009,12:15:00,14235,14245,14235,14240,9
04/03/2009,12:16:00,14240,14245,14240,14245,2
04/03/2009,12:17:00,14235,14235,14235,14235,7
04/03/2009,12:18:00,14230,14230,14225,14225,17
04/03/2009,12:19:00,14230,14230,14220,14225,41
04/03/2009,12:20:00,14225,14225,14225,14225,1
04/03/2009,12:21:00,14225,14230,14225,14230,9
04/03/2009,12:22:00,14230,14230,14220,14220,21
04/03/2009,12:23:00,14215,14220,14215,14220,14
04/03/2009,12:24:00,14215,14220,14205,14210,22
04/03/2009,12:25:00,14210,14225,14210,14225,30
04/03/2009,12:26:00,14225,14230,14225,14225,14
04/03/2009,12:27:00,14225,14225,14225,14225,4
04/03/2009,12:28:00,14225,14225,14215,14220,14
04/03/2009,12:29:00,14220,14225,14220,14220,8
04/03/2009,12:30:00,14225,14240,14225,14240,47
04/03/2009,12:31:00,14240,14245,14240,14245,14
04/03/2009,12:32:00,14245,14250,14240,14250,20
04/03/2009,12:33:00,14250,14250,14240,14240,13
04/03/2009,12:34:00,14235,14235,14230,14230,5
04/03/2009,12:35:00,14225,14225,14220,14225,5
04/03/2009,12:36:00,14240,14240,14240,14240,3
04/03/2009,12:37:00,14235,14235,14235,14235,2
04/03/2009,12:38:00,14245,14245,14245,14245,1
04/03/2009,12:39:00,14235,14235,14235,14235,1
04/03/2009,12:40:00,14235,14235,14230,14230,5
04/03/2009,12:41:00,14225,14225,14220,14220,22
04/03/2009,12:42:00,14220,14220,14215,14215,8
04/03/2009,12:43:00,14210,14215,14210,14215,2
04/03/2009,12:44:00,14225,14225,14225,14225,2
04/03/2009,12:45:00,14225,14225,14220,14225,10
04/03/2009,12:46:00,14235,14240,14235,14240,11
04/03/2009,12:47:00,14240,14250,14240,14250,8
04/03/2009,12:48:00,14250,14255,14245,14255,6
04/03/2009,12:49:00,14255,14260,14250,14250,15
04/03/2009,12:50:00,14250,14255,14245,14245,10
04/03/2009,12:51:00,14245,14245,14245,14245,37
04/03/2009,12:52:00,14240,14240,14230,14230,25
04/03/2009,12:53:00,14235,14235,14235,14235,4
04/03/2009,12:54:00,14245,14245,14240,14240,6
04/03/2009,12:55:00,14245,14250,14245,14250,10
04/03/2009,12:56:00,14250,14250,14250,14250,1
04/03/2009,12:57:00,14250,14255,14250,14255,9
04/03/2009,12:58:00,14260,14265,14250,14250,8
04/03/2009,12:59:00,14250,14255,14250,14255,6
04/03/2009,13:00:00,14255,14255,14245,14250,15
04/03/2009,13:01:00,14245,14250,14245,14245,4
04/03/2009,13:02:00,14250,14250,14240,14240,6
04/03/2009,13:03:00,14235,14245,14235,14245,22
04/03/2009,13:04:00,14245,14245,14240,14240,4
04/03/2009,13:05:00,14240,14250,14240,14245,10
04/03/2009,13:06:00,14240,14240,14240,14240,6
04/03/2009,13:08:00,14240,14240,14230,14230,18
04/03/2009,13:09:00,14230,14235,14230,14230,4
04/03/2009,13:10:00,14225,14245,14225,14240,23
04/03/2009,13:11:00,14240,14240,14225,14225,14
04/03/2009,13:12:00,14230,14230,14230,14230,2
04/03/2009,13:13:00,14230,14230,14230,14230,4
04/03/2009,13:15:00,14225,14225,14225,14225,5
04/03/2009,13:16:00,14225,14235,14225,14235,5
04/03/2009,13:17:00,14230,14230,14225,14225,3
04/03/2009,13:18:00,14225,14225,14220,14225,7
04/03/2009,13:19:00,14220,14220,14215,14215,9
04/03/2009,13:20:00,14225,14225,14225,14225,1
04/03/2009,13:21:00,14220,14230,14215,14230,7
04/03/2009,13:22:00,14225,14230,14220,14230,6
04/03/2009,13:23:00,14235,14235,14230,14235,5
04/03/2009,13:24:00,14230,14230,14225,14230,8
04/03/2009,13:25:00,14220,14220,14220,14220,2
04/03/2009,13:26:00,14220,14220,14215,14215,4
04/03/2009,13:27:00,14215,14220,14210,14220,6
04/03/2009,13:28:00,14220,14220,14215,14220,6
04/03/2009,13:29:00,14225,14225,14220,14220,12
04/03/2009,13:30:00,14220,14225,14220,14225,4
04/03/2009,13:31:00,14225,14225,14225,14225,3
04/03/2009,13:32:00,14225,14225,14220,14220,3
04/03/2009,13:33:00,14230,14235,14225,14225,17
04/03/2009,13:34:00,14220,14220,14215,14215,15
04/03/2009,13:36:00,14210,14220,14210,14215,11
04/03/2009,13:37:00,14215,14225,14215,14215,6
04/03/2009,13:38:00,14225,14225,14225,14225,1
04/03/2009,13:39:00,14215,14215,14210,14210,4
04/03/2009,13:40:00,14205,14205,14195,14195,22
04/03/2009,13:41:00,14195,14200,14180,14180,55
04/03/2009,13:42:00,14185,14190,14175,14185,16
04/03/2009,13:43:00,14185,14200,14185,14200,17
04/03/2009,13:44:00,14200,14205,14200,14200,8
04/03/2009,13:45:00,14200,14200,14195,14200,10
04/03/2009,13:46:00,14200,14200,14200,14200,1
04/03/2009,13:47:00,14190,14190,14190,14190,3
04/03/2009,13:48:00,14195,14195,14195,14195,3
04/03/2009,13:49:00,14195,14195,14185,14190,16
04/03/2009,13:50:00,14190,14190,14190,14190,11
04/03/2009,13:51:00,14185,14190,14180,14180,13
04/03/2009,13:52:00,14180,14180,14165,14165,9
04/03/2009,13:53:00,14170,14175,14165,14175,13
04/03/2009,13:54:00,14170,14175,14170,14170,7
04/03/2009,13:55:00,14170,14170,14165,14165,5
04/03/2009,13:56:00,14165,14165,14160,14160,5
04/03/2009,13:57:00,14160,14160,14160,14160,7
04/03/2009,13:58:00,14170,14170,14165,14165,13
04/03/2009,13:59:00,14170,14170,14165,14165,7
04/03/2009,14:00:00,14165,14170,14165,14170,7
04/03/2009,14:01:00,14170,14180,14170,14170,16
04/03/2009,14:02:00,14175,14175,14170,14170,7
04/03/2009,14:03:00,14175,14175,14175,14175,2
04/03/2009,14:04:00,14175,14185,14175,14185,14
04/03/2009,14:05:00,14190,14195,14190,14190,19
04/03/2009,14:06:00,14185,14185,14180,14180,6
04/03/2009,14:07:00,14175,14175,14175,14175,3
04/03/2009,14:08:00,14180,14180,14180,14180,2
04/03/2009,14:09:00,14180,14185,14180,14185,6
04/03/2009,14:10:00,14185,14185,14180,14185,6
04/03/2009,14:11:00,14185,14185,14180,14180,9
04/03/2009,14:12:00,14185,14190,14180,14180,9
04/03/2009,14:13:00,14180,14185,14180,14185,9
04/03/2009,14:14:00,14185,14190,14185,14190,7
04/03/2009,14:15:00,14180,14185,14150,14165,141
04/03/2009,14:16:00,14170,14170,14135,14145,84
04/03/2009,14:17:00,14145,14145,14130,14140,15
04/03/2009,14:18:00,14140,14145,14115,14120,59
04/03/2009,14:19:00,14120,14135,14120,14125,28
04/03/2009,14:20:00,14130,14145,14125,14140,22
04/03/2009,14:21:00,14140,14140,14125,14130,8
04/03/2009,14:22:00,14130,14130,14125,14125,9
04/03/2009,14:23:00,14125,14135,14125,14135,23
04/03/2009,14:24:00,14140,14140,14140,14140,5
04/03/2009,14:25:00,14140,14140,14090,14090,40
04/03/2009,14:26:00,14090,14105,14090,14095,47
04/03/2009,14:27:00,14095,14095,14080,14080,32
04/03/2009,14:28:00,14080,14095,14080,14095,16
04/03/2009,14:29:00,14095,14110,14090,14110,18
04/03/2009,14:30:00,14105,14120,14105,14115,14
04/03/2009,14:31:00,14115,14115,14110,14110,6
04/03/2009,14:32:00,14125,14140,14125,14130,50
04/03/2009,14:33:00,14130,14135,14125,14130,6
04/03/2009,14:34:00,14135,14140,14130,14135,25
04/03/2009,14:35:00,14140,14155,14140,14155,31
04/03/2009,14:36:00,14155,14180,14155,14175,38
04/03/2009,14:37:00,14180,14190,14175,14175,20
04/03/2009,14:38:00,14170,14175,14170,14170,8
04/03/2009,14:39:00,14170,14180,14165,14170,19
04/03/2009,14:40:00,14170,14175,14165,14165,16
04/03/2009,14:41:00,14160,14160,14155,14155,4
04/03/2009,14:42:00,14155,14160,14155,14160,11
04/03/2009,14:43:00,14160,14165,14160,14165,3
04/03/2009,14:44:00,14160,14170,14160,14170,10
04/03/2009,14:45:00,14165,14170,14160,14170,15
04/03/2009,14:46:00,14170,14170,14165,14165,3
04/03/2009,14:47:00,14165,14175,14165,14175,6
04/03/2009,14:48:00,14165,14165,14160,14160,3
04/03/2009,14:49:00,14160,14165,14160,14165,8
04/03/2009,14:50:00,14160,14165,14155,14165,6
04/03/2009,14:51:00,14170,14170,14160,14160,9
04/03/2009,14:52:00,14155,14180,14150,14180,70
04/03/2009,14:53:00,14180,14215,14180,14210,66
04/03/2009,14:54:00,14215,14230,14215,14225,46
04/03/2009,14:55:00,14230,14245,14225,14245,22
04/03/2009,14:56:00,14245,14255,14240,14240,26
04/03/2009,14:57:00,14240,14240,14230,14230,10
04/03/2009,14:58:00,14230,14245,14230,14240,28
04/03/2009,14:59:00,14240,14255,14240,14250,33
04/03/2009,15:00:00,14250,14250,14225,14230,27
04/03/2009,15:01:00,14230,14235,14220,14235,14
04/03/2009,15:02:00,14240,14240,14225,14225,10
04/03/2009,15:03:00,14225,14225,14215,14220,16
04/03/2009,15:04:00,14215,14215,14215,14215,7
04/03/2009,15:05:00,14220,14235,14220,14235,5
04/03/2009,15:06:00,14235,14245,14235,14245,8
04/03/2009,15:07:00,14235,14235,14225,14225,9
04/03/2009,15:08:00,14230,14230,14220,14225,17
04/03/2009,15:09:00,14225,14235,14225,14235,6
04/03/2009,15:10:00,14240,14240,14220,14220,6
04/03/2009,15:11:00,14225,14225,14225,14225,1
04/03/2009,15:12:00,14230,14235,14230,14235,6
04/03/2009,15:13:00,14235,14240,14235,14240,5
04/03/2009,15:14:00,14240,14245,14240,14245,8
04/03/2009,15:15:00,14245,14270,14245,14270,38
04/03/2009,15:16:00,14260,14265,14255,14260,36
04/03/2009,15:17:00,14255,14255,14255,14255,3
04/03/2009,15:18:00,14250,14250,14230,14235,21
04/03/2009,15:19:00,14245,14245,14235,14240,6
04/03/2009,15:20:00,14240,14240,14235,14235,6
04/03/2009,15:21:00,14230,14230,14230,14230,16
04/03/2009,15:22:00,14230,14230,14230,14230,4
04/03/2009,15:23:00,14235,14245,14235,14240,8
04/03/2009,15:24:00,14245,14255,14240,14250,11
04/03/2009,15:25:00,14245,14245,14235,14235,7
04/03/2009,15:26:00,14240,14240,14240,14240,4
04/03/2009,15:27:00,14240,14265,14240,14260,21
04/03/2009,15:28:00,14260,14260,14245,14245,9
04/03/2009,15:29:00,14235,14245,14235,14245,4
04/03/2009,15:30:00,14240,14265,14240,14260,21
04/03/2009,15:31:00,14260,14260,14240,14240,15
04/03/2009,15:32:00,14240,14265,14240,14260,24
04/03/2009,15:33:00,14250,14260,14235,14235,44
04/03/2009,15:34:00,14230,14250,14230,14250,16
04/03/2009,15:35:00,14245,14260,14245,14260,22
04/03/2009,15:36:00,14255,14285,14255,14285,58
04/03/2009,15:37:00,14285,14295,14285,14295,29
04/03/2009,15:38:00,14295,14295,14285,14285,21
04/03/2009,15:39:00,14285,14295,14265,14265,30
04/03/2009,15:40:00,14265,14275,14250,14250,20
04/03/2009,15:41:00,14250,14265,14240,14265,36
04/03/2009,15:42:00,14270,14285,14270,14280,17
04/03/2009,15:43:00,14275,14280,14250,14250,20
04/03/2009,15:44:00,14255,14265,14255,14260,8
04/03/2009,15:45:00,14255,14280,14255,14260,23
04/03/2009,15:46:00,14255,14260,14225,14230,20
04/03/2009,15:47:00,14230,14240,14230,14240,13
04/03/2009,15:48:00,14250,14260,14240,14260,16
04/03/2009,15:49:00,14255,14255,14240,14250,8
04/03/2009,15:50:00,14250,14250,14230,14230,37
04/03/2009,15:51:00,14230,14230,14185,14190,88
04/03/2009,15:52:00,14185,14190,14170,14185,39
04/03/2009,15:53:00,14190,14200,14190,14190,14
04/03/2009,15:54:00,14190,14210,14190,14195,12
04/03/2009,15:55:00,14200,14200,14195,14200,4
04/03/2009,15:56:00,14200,14210,14200,14210,20
04/03/2009,15:57:00,14210,14210,14190,14200,19
04/03/2009,15:58:00,14200,14205,14195,14205,16
04/03/2009,15:59:00,14200,14210,14190,14195,26
04/03/2009,16:00:00,14205,14230,14205,14230,62
04/03/2009,16:01:00,14230,14265,14225,14265,53
04/03/2009,16:02:00,14260,14265,14225,14240,49
04/03/2009,16:03:00,14240,14260,14235,14255,22
04/03/2009,16:04:00,14255,14260,14240,14245,41
04/03/2009,16:05:00,14245,14280,14245,14280,23
04/03/2009,16:06:00,14280,14290,14270,14285,37
04/03/2009,16:07:00,14280,14280,14265,14270,43
04/03/2009,16:08:00,14275,14275,14265,14265,6
04/03/2009,16:09:00,14265,14265,14245,14250,29
04/03/2009,16:10:00,14245,14250,14230,14230,26
04/03/2009,16:11:00,14225,14240,14220,14235,83
04/03/2009,16:12:00,14230,14230,14210,14225,37
04/03/2009,16:13:00,14225,14235,14220,14220,23
04/03/2009,16:14:00,14225,14225,14210,14220,14
04/03/2009,16:15:00,14225,14230,14210,14210,22
04/03/2009,16:16:00,14210,14210,14180,14180,44
04/03/2009,16:17:00,14180,14180,14150,14170,53
04/03/2009,16:18:00,14160,14175,14130,14140,103
04/03/2009,16:19:00,14135,14145,14125,14135,39
04/03/2009,16:20:00,14125,14125,14090,14095,78
04/03/2009,16:21:00,14085,14110,14080,14110,73
04/03/2009,16:22:00,14105,14120,14100,14105,66
04/03/2009,16:23:00,14105,14105,14090,14105,77
04/03/2009,16:24:00,14100,14120,14100,14120,10
04/03/2009,16:25:00,14125,14150,14110,14140,56
04/03/2009,16:26:00,14145,14165,14140,14145,58
04/03/2009,16:27:00,14145,14170,14140,14170,29
04/03/2009,16:28:00,14160,14165,14150,14160,21
04/03/2009,16:29:00,14165,14195,14165,14190,46
04/03/2009,16:30:00,14190,14200,14185,14200,39
04/03/2009,16:31:00,14195,14220,14195,14205,81
04/03/2009,16:32:00,14195,14215,14195,14205,17
04/03/2009,16:33:00,14210,14235,14210,14225,33
04/03/2009,16:34:00,14220,14225,14205,14205,68
04/03/2009,16:35:00,14205,14205,14175,14175,21
04/03/2009,16:36:00,14175,14180,14160,14180,31
04/03/2009,16:37:00,14180,14205,14180,14200,20
04/03/2009,16:38:00,14200,14200,14185,14200,33
04/03/2009,16:39:00,14205,14215,14200,14215,28
04/03/2009,16:40:00,14220,14235,14210,14235,20
04/03/2009,16:41:00,14240,14295,14240,14290,86
04/03/2009,16:42:00,14290,14295,14265,14270,67
04/03/2009,16:43:00,14270,14275,14255,14260,51
04/03/2009,16:44:00,14265,14270,14250,14260,45
04/03/2009,16:45:00,14255,14270,14250,14260,59
04/03/2009,16:46:00,14260,14270,14260,14265,24
04/03/2009,16:47:00,14260,14260,14240,14260,23
04/03/2009,16:48:00,14260,14270,14255,14270,10
04/03/2009,16:49:00,14275,14295,14275,14290,44
04/03/2009,16:50:00,14295,14300,14275,14275,47
04/03/2009,16:51:00,14280,14315,14280,14315,41
04/03/2009,16:52:00,14310,14335,14310,14325,78
04/03/2009,16:53:00,14320,14320,14300,14310,21
04/03/2009,16:54:00,14305,14305,14295,14305,13
04/03/2009,16:55:00,14305,14305,14295,14295,36
04/03/2009,16:56:00,14300,14300,14295,14300,50
04/03/2009,16:57:00,14295,14300,14275,14280,17
04/03/2009,16:58:00,14280,14300,14280,14300,26
04/03/2009,16:59:00,14295,14310,14295,14305,16
04/03/2009,17:00:00,14310,14330,14300,14330,36
04/03/2009,17:01:00,14335,14355,14335,14350,107
04/03/2009,17:02:00,14345,14375,14345,14355,101
04/03/2009,17:03:00,14350,14350,14330,14335,58
04/03/2009,17:04:00,14335,14335,14325,14325,24
04/03/2009,17:05:00,14320,14345,14310,14345,31
04/03/2009,17:06:00,14340,14350,14335,14340,36
04/03/2009,17:07:00,14340,14345,14325,14345,40
04/03/2009,17:08:00,14340,14350,14340,14350,26
04/03/2009,17:09:00,14345,14350,14340,14345,25
04/03/2009,17:10:00,14345,14380,14345,14380,122
04/03/2009,17:11:00,14380,14390,14375,14385,37
04/03/2009,17:12:00,14380,14385,14360,14370,63
04/03/2009,17:13:00,14370,14385,14360,14360,28
04/03/2009,17:14:00,14360,14360,14340,14355,28
04/03/2009,17:15:00,14355,14355,14335,14335,42
04/03/2009,17:16:00,14345,14345,14335,14345,22
04/03/2009,17:17:00,14340,14345,14335,14340,23
04/03/2009,17:18:00,14345,14350,14335,14345,43
04/03/2009,17:19:00,14335,14350,14335,14345,38
04/03/2009,17:20:00,14350,14360,14340,14340,68
04/03/2009,17:21:00,14335,14335,14310,14310,48
04/03/2009,17:22:00,14315,14315,14300,14310,38
04/03/2009,17:23:00,14315,14335,14315,14335,31
04/03/2009,17:24:00,14325,14350,14325,14350,65
04/03/2009,17:25:00,14345,14370,14345,14360,39
04/03/2009,17:26:00,14355,14375,14355,14375,54
04/03/2009,17:27:00,14370,14380,14370,14375,24
04/03/2009,17:28:00,14375,14375,14355,14375,39
04/03/2009,17:29:00,14375,14375,14355,14365,60
04/03/2009,17:30:00,14365,14375,14360,14370,57
04/03/2009,17:31:00,14375,14400,14370,14390,99
04/03/2009,17:32:00,14395,14405,14385,14390,104
04/03/2009,17:33:00,14390,14390,14360,14370,65
04/03/2009,17:34:00,14370,14380,14370,14370,25
04/03/2009,17:35:00,14380,14385,14370,14380,22
04/03/2009,17:36:00,14370,14380,14370,14375,25
04/03/2009,17:37:00,14370,14385,14360,14360,47
04/03/2009,17:38:00,14360,14370,14350,14350,58
04/03/2009,17:39:00,14345,14355,14345,14355,67