DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/03/2009,09:00:00,14240,14255,14220,14230,75
05/03/2009,09:01:00,14230,14230,14215,14220,63
05/03/2009,09:02:00,14220,14225,14195,14220,68
05/03/2009,09:03:00,14220,14250,14215,14240,59
05/03/2009,09:04:00,14240,14240,14215,14225,45
05/03/2009,09:05:00,14220,14250,14175,14185,109
05/03/2009,09:06:00,14180,14190,14170,14190,51
05/03/2009,09:07:00,14185,14190,14165,14165,37
05/03/2009,09:08:00,14160,14160,14140,14155,41
05/03/2009,09:09:00,14150,14170,14150,14165,23
05/03/2009,09:10:00,14170,14170,14150,14155,29
05/03/2009,09:11:00,14160,14170,14160,14165,12
05/03/2009,09:12:00,14175,14180,14155,14155,44
05/03/2009,09:13:00,14155,14175,14150,14175,26
05/03/2009,09:14:00,14175,14185,14170,14185,23
05/03/2009,09:15:00,14190,14195,14180,14180,24
05/03/2009,09:16:00,14185,14190,14170,14170,48
05/03/2009,09:17:00,14170,14185,14165,14185,37
05/03/2009,09:18:00,14185,14185,14180,14180,8
05/03/2009,09:19:00,14185,14195,14175,14185,20
05/03/2009,09:20:00,14185,14205,14180,14200,22
05/03/2009,09:21:00,14200,14220,14200,14220,23
05/03/2009,09:22:00,14215,14235,14215,14225,20
05/03/2009,09:23:00,14220,14230,14220,14225,24
05/03/2009,09:24:00,14215,14230,14215,14225,22
05/03/2009,09:25:00,14225,14225,14200,14205,30
05/03/2009,09:26:00,14210,14225,14210,14220,26
05/03/2009,09:27:00,14220,14220,14210,14220,18
05/03/2009,09:28:00,14220,14220,14200,14200,11
05/03/2009,09:29:00,14200,14205,14185,14190,17
05/03/2009,09:30:00,14190,14195,14180,14195,23
05/03/2009,09:31:00,14195,14205,14190,14190,17
05/03/2009,09:32:00,14190,14190,14170,14170,13
05/03/2009,09:33:00,14175,14175,14170,14170,5
05/03/2009,09:34:00,14170,14170,14130,14130,82
05/03/2009,09:35:00,14135,14140,14120,14135,62
05/03/2009,09:36:00,14130,14130,14120,14125,25
05/03/2009,09:37:00,14120,14140,14120,14140,24
05/03/2009,09:38:00,14130,14140,14130,14130,32
05/03/2009,09:39:00,14125,14135,14115,14120,27
05/03/2009,09:40:00,14125,14135,14120,14125,15
05/03/2009,09:41:00,14120,14130,14120,14125,19
05/03/2009,09:42:00,14120,14125,14115,14125,20
05/03/2009,09:43:00,14135,14140,14115,14115,38
05/03/2009,09:44:00,14115,14125,14115,14120,24
05/03/2009,09:45:00,14115,14140,14115,14140,24
05/03/2009,09:46:00,14145,14150,14140,14150,14
05/03/2009,09:47:00,14155,14160,14150,14150,17
05/03/2009,09:48:00,14145,14145,14125,14130,20
05/03/2009,09:49:00,14130,14135,14130,14135,3
05/03/2009,09:50:00,14130,14145,14130,14145,14
05/03/2009,09:51:00,14140,14140,14120,14120,25
05/03/2009,09:52:00,14120,14140,14120,14140,13
05/03/2009,09:53:00,14135,14135,14130,14130,13
05/03/2009,09:54:00,14130,14135,14130,14130,8
05/03/2009,09:55:00,14130,14130,14125,14125,10
05/03/2009,09:56:00,14120,14125,14100,14100,49
05/03/2009,09:57:00,14095,14100,14055,14060,158
05/03/2009,09:58:00,14060,14075,14055,14070,39
05/03/2009,09:59:00,14065,14070,14045,14055,69
05/03/2009,10:00:00,14050,14065,14020,14030,91
05/03/2009,10:01:00,14025,14045,14020,14045,37
05/03/2009,10:02:00,14045,14055,14040,14055,47
05/03/2009,10:03:00,14055,14055,14045,14055,26
05/03/2009,10:04:00,14050,14065,14040,14040,42
05/03/2009,10:05:00,14035,14055,14035,14055,27
05/03/2009,10:06:00,14055,14070,14045,14050,54
05/03/2009,10:07:00,14050,14050,14045,14045,14
05/03/2009,10:08:00,14045,14055,14025,14025,23
05/03/2009,10:09:00,14025,14045,14015,14045,56
05/03/2009,10:10:00,14040,14040,14020,14030,30
05/03/2009,10:11:00,14030,14040,14025,14040,12
05/03/2009,10:12:00,14035,14045,14030,14030,17
05/03/2009,10:13:00,14030,14030,14025,14030,15
05/03/2009,10:14:00,14035,14045,14035,14045,11
05/03/2009,10:15:00,14045,14045,14010,14015,62
05/03/2009,10:16:00,14020,14035,14015,14035,19
05/03/2009,10:17:00,14035,14045,14030,14030,30
05/03/2009,10:18:00,14030,14040,14030,14040,5
05/03/2009,10:19:00,14045,14070,14045,14070,46
05/03/2009,10:20:00,14065,14070,14055,14055,22
05/03/2009,10:21:00,14055,14060,14055,14060,13
05/03/2009,10:22:00,14050,14060,14045,14060,21
05/03/2009,10:23:00,14055,14060,14055,14055,7
05/03/2009,10:24:00,14060,14060,14050,14055,13
05/03/2009,10:25:00,14040,14040,14020,14025,48
05/03/2009,10:26:00,14030,14040,14030,14035,10
05/03/2009,10:28:00,14035,14035,14035,14035,1
05/03/2009,10:29:00,14025,14025,14000,14010,57
05/03/2009,10:30:00,14010,14010,13990,13995,49
05/03/2009,10:31:00,13990,13995,13975,13990,55
05/03/2009,10:32:00,13990,14005,13985,13985,28
05/03/2009,10:33:00,13990,14000,13990,14000,30
05/03/2009,10:34:00,14000,14015,13995,14010,44
05/03/2009,10:35:00,14010,14010,13985,13990,38
05/03/2009,10:36:00,13990,14000,13990,13995,50
05/03/2009,10:37:00,13995,14015,13995,14015,17
05/03/2009,10:38:00,14015,14030,14010,14015,46
05/03/2009,10:39:00,14015,14020,14005,14010,49
05/03/2009,10:40:00,14010,14015,14010,14015,11
05/03/2009,10:41:00,14015,14015,14005,14005,12
05/03/2009,10:42:00,14000,14005,13995,14005,20
05/03/2009,10:43:00,14005,14015,14000,14015,9
05/03/2009,10:44:00,14005,14015,14005,14015,12
05/03/2009,10:45:00,14010,14020,14010,14020,7
05/03/2009,10:46:00,14020,14025,14020,14020,7
05/03/2009,10:47:00,14025,14035,14025,14030,45
05/03/2009,10:48:00,14025,14030,14025,14025,11
05/03/2009,10:49:00,14030,14040,14030,14040,19
05/03/2009,10:50:00,14040,14050,14040,14040,54
05/03/2009,10:51:00,14040,14040,14035,14040,25
05/03/2009,10:52:00,14030,14040,14030,14035,4
05/03/2009,10:53:00,14040,14060,14040,14060,36
05/03/2009,10:54:00,14050,14050,14040,14040,13
05/03/2009,10:55:00,14040,14040,14035,14040,4
05/03/2009,10:56:00,14035,14035,14025,14025,29
05/03/2009,10:57:00,14030,14030,14025,14030,6
05/03/2009,10:58:00,14025,14025,14010,14015,43
05/03/2009,10:59:00,14010,14015,14005,14010,28
05/03/2009,11:00:00,14015,14015,13995,14000,32
05/03/2009,11:01:00,14000,14010,13990,14010,18
05/03/2009,11:02:00,14010,14020,14005,14020,20
05/03/2009,11:03:00,14020,14025,14015,14015,6
05/03/2009,11:04:00,14020,14020,14010,14015,9
05/03/2009,11:05:00,14015,14020,14015,14020,3
05/03/2009,11:06:00,14025,14030,14025,14030,14
05/03/2009,11:07:00,14025,14035,14015,14035,23
05/03/2009,11:08:00,14030,14035,14025,14035,14
05/03/2009,11:09:00,14035,14040,14030,14035,17
05/03/2009,11:10:00,14040,14045,14040,14040,16
05/03/2009,11:11:00,14040,14040,14040,14040,6
05/03/2009,11:12:00,14035,14035,14030,14030,11
05/03/2009,11:13:00,14025,14025,14010,14015,21
05/03/2009,11:14:00,14015,14020,14010,14020,12
05/03/2009,11:15:00,14025,14035,14025,14030,18
05/03/2009,11:16:00,14030,14035,14030,14030,14
05/03/2009,11:17:00,14030,14030,14020,14020,10
05/03/2009,11:18:00,14020,14020,14020,14020,10
05/03/2009,11:19:00,14015,14020,14005,14010,15
05/03/2009,11:20:00,14010,14010,14010,14010,3
05/03/2009,11:21:00,14020,14025,14020,14025,6
05/03/2009,11:22:00,14025,14025,14015,14015,13
05/03/2009,11:23:00,14020,14025,14015,14025,9
05/03/2009,11:24:00,14015,14020,14015,14020,5
05/03/2009,11:25:00,14015,14020,14015,14020,5
05/03/2009,11:26:00,14015,14015,14015,14015,3
05/03/2009,11:27:00,14020,14025,14020,14025,20
05/03/2009,11:28:00,14025,14030,14005,14010,33
05/03/2009,11:29:00,14010,14015,14005,14010,11
05/03/2009,11:30:00,14010,14015,14010,14015,5
05/03/2009,11:31:00,14010,14010,14000,14005,33
05/03/2009,11:32:00,14005,14015,14005,14015,17
05/03/2009,11:33:00,14010,14010,14010,14010,7
05/03/2009,11:34:00,14005,14005,13985,13985,36
05/03/2009,11:35:00,13985,13985,13980,13985,10
05/03/2009,11:36:00,13990,13990,13960,13960,55
05/03/2009,11:37:00,13975,13975,13960,13965,4
05/03/2009,11:38:00,13960,13975,13955,13955,44
05/03/2009,11:39:00,13950,13960,13940,13955,24
05/03/2009,11:40:00,13965,13975,13960,13960,28
05/03/2009,11:41:00,13960,13965,13950,13960,16
05/03/2009,11:42:00,13970,13975,13970,13970,21
05/03/2009,11:43:00,13975,13990,13975,13985,27
05/03/2009,11:44:00,13980,13980,13970,13975,14
05/03/2009,11:45:00,13970,13995,13970,13980,30
05/03/2009,11:46:00,13980,13990,13975,13980,23
05/03/2009,11:47:00,13980,13980,13980,13980,1
05/03/2009,11:48:00,13985,13985,13985,13985,5
05/03/2009,11:49:00,13985,14000,13985,14000,12
05/03/2009,11:50:00,13995,14000,13990,13990,25
05/03/2009,11:51:00,13985,13985,13985,13985,3
05/03/2009,11:52:00,13980,13985,13980,13980,16
05/03/2009,11:53:00,13985,13985,13975,13980,22
05/03/2009,11:54:00,13975,13985,13965,13985,21
05/03/2009,11:57:00,13975,13975,13960,13965,52
05/03/2009,11:58:00,13965,13965,13955,13955,7
05/03/2009,11:59:00,13955,13965,13955,13955,18
05/03/2009,12:00:00,13955,13960,13950,13960,15
05/03/2009,12:01:00,13965,13975,13965,13975,7
05/03/2009,12:02:00,13980,13980,13965,13970,17
05/03/2009,12:03:00,13970,13970,13970,13970,2
05/03/2009,12:04:00,13970,13970,13965,13970,25
05/03/2009,12:05:00,13965,13970,13960,13965,11
05/03/2009,12:06:00,13965,13975,13965,13970,10
05/03/2009,12:08:00,13975,13975,13970,13970,11
05/03/2009,12:09:00,13970,13970,13955,13955,67
05/03/2009,12:10:00,13955,13965,13955,13965,21
05/03/2009,12:11:00,13965,13975,13965,13975,14
05/03/2009,12:12:00,13980,13980,13965,13965,7
05/03/2009,12:13:00,13965,13965,13960,13960,4
05/03/2009,12:14:00,13965,13965,13965,13965,2
05/03/2009,12:15:00,13965,13975,13965,13975,7
05/03/2009,12:16:00,13965,13970,13950,13950,8
05/03/2009,12:17:00,13945,13950,13900,13900,101
05/03/2009,12:18:00,13905,13920,13900,13920,54
05/03/2009,12:19:00,13915,13920,13910,13915,17
05/03/2009,12:20:00,13915,13925,13915,13915,20
05/03/2009,12:21:00,13915,13920,13890,13890,39
05/03/2009,12:22:00,13890,13895,13880,13890,44
05/03/2009,12:23:00,13880,13890,13880,13890,18
05/03/2009,12:24:00,13885,13890,13850,13860,79
05/03/2009,12:25:00,13860,13865,13850,13855,42
05/03/2009,12:26:00,13860,13870,13825,13835,86
05/03/2009,12:27:00,13835,13850,13830,13845,27
05/03/2009,12:28:00,13845,13865,13845,13855,21
05/03/2009,12:29:00,13860,13865,13845,13845,18
05/03/2009,12:30:00,13855,13860,13850,13850,15
05/03/2009,12:31:00,13850,13850,13845,13845,4
05/03/2009,12:32:00,13860,13885,13860,13885,23
05/03/2009,12:33:00,13885,13900,13885,13890,21
05/03/2009,12:34:00,13890,13900,13880,13890,14
05/03/2009,12:35:00,13890,13890,13860,13865,13
05/03/2009,12:36:00,13865,13865,13850,13850,24
05/03/2009,12:37:00,13845,13860,13840,13860,24
05/03/2009,12:38:00,13860,13870,13860,13865,15
05/03/2009,12:39:00,13865,13865,13865,13865,2
05/03/2009,12:40:00,13875,13880,13840,13845,26
05/03/2009,12:41:00,13855,13855,13815,13825,77
05/03/2009,12:42:00,13830,13840,13825,13840,14
05/03/2009,12:43:00,13845,13860,13845,13845,17
05/03/2009,12:44:00,13855,13860,13850,13855,27
05/03/2009,12:45:00,13855,13855,13845,13845,24
05/03/2009,12:46:00,13845,13860,13830,13860,80
05/03/2009,12:47:00,13860,13885,13860,13885,33
05/03/2009,12:48:00,13885,13885,13860,13865,28
05/03/2009,12:49:00,13870,13885,13870,13885,23
05/03/2009,12:50:00,13885,13885,13880,13880,10
05/03/2009,12:51:00,13875,13880,13875,13880,7
05/03/2009,12:52:00,13885,13885,13880,13880,8
05/03/2009,12:53:00,13880,13885,13880,13885,6
05/03/2009,12:54:00,13885,13895,13885,13885,15
05/03/2009,12:55:00,13890,13895,13890,13890,8
05/03/2009,12:56:00,13890,13895,13890,13890,11
05/03/2009,12:57:00,13890,13900,13890,13895,27
05/03/2009,12:58:00,13895,13900,13885,13890,52
05/03/2009,12:59:00,13895,13895,13890,13890,13
05/03/2009,13:00:00,13895,13900,13870,13885,53
05/03/2009,13:01:00,13890,13890,13875,13875,6
05/03/2009,13:02:00,13875,13890,13875,13890,12
05/03/2009,13:03:00,13890,13890,13875,13880,10
05/03/2009,13:04:00,13885,13885,13875,13880,8
05/03/2009,13:05:00,13870,13870,13860,13870,26
05/03/2009,13:06:00,13870,13895,13870,13895,9
05/03/2009,13:07:00,13895,13895,13880,13885,9
05/03/2009,13:08:00,13885,13885,13885,13885,5
05/03/2009,13:09:00,13880,13880,13870,13875,11
05/03/2009,13:10:00,13865,13875,13865,13865,7
05/03/2009,13:11:00,13880,13895,13880,13885,15
05/03/2009,13:13:00,13890,13890,13870,13870,14
05/03/2009,13:14:00,13865,13880,13865,13880,17
05/03/2009,13:15:00,13885,13895,13885,13890,6
05/03/2009,13:16:00,13900,13905,13895,13895,78
05/03/2009,13:17:00,13895,13900,13895,13895,5
05/03/2009,13:18:00,13900,13910,13895,13910,28
05/03/2009,13:19:00,13905,13925,13905,13915,40
05/03/2009,13:20:00,13910,13925,13905,13925,15
05/03/2009,13:21:00,13925,13925,13905,13905,10
05/03/2009,13:22:00,13900,13900,13885,13885,27
05/03/2009,13:23:00,13880,13880,13870,13875,21
05/03/2009,13:24:00,13875,13875,13875,13875,1
05/03/2009,13:25:00,13880,13880,13875,13880,6
05/03/2009,13:26:00,13875,13890,13875,13880,10
05/03/2009,13:27:00,13890,13890,13835,13835,50
05/03/2009,13:28:00,13840,13855,13820,13855,97
05/03/2009,13:29:00,13845,13865,13840,13865,29
05/03/2009,13:30:00,13860,13865,13855,13865,19
05/03/2009,13:31:00,13865,13880,13865,13870,17
05/03/2009,13:32:00,13870,13870,13855,13855,18
05/03/2009,13:33:00,13850,13880,13845,13880,19
05/03/2009,13:34:00,13880,13890,13880,13885,10
05/03/2009,13:35:00,13885,13900,13880,13900,11
05/03/2009,13:36:00,13885,13890,13885,13885,4
05/03/2009,13:37:00,13890,13890,13885,13885,3
05/03/2009,13:38:00,13885,13900,13885,13900,8
05/03/2009,13:39:00,13905,13910,13900,13900,6
05/03/2009,13:40:00,13905,13905,13900,13900,9
05/03/2009,13:41:00,13900,13900,13875,13880,19
05/03/2009,13:42:00,13880,13880,13875,13880,5
05/03/2009,13:43:00,13880,13895,13880,13895,11
05/03/2009,13:44:00,13900,13900,13900,13900,5
05/03/2009,13:45:00,13880,13880,13860,13865,19
05/03/2009,13:46:00,13865,13910,13865,13910,16
05/03/2009,13:47:00,13915,13925,13900,13900,27
05/03/2009,13:48:00,13895,13895,13890,13890,2
05/03/2009,13:49:00,13880,13880,13870,13870,10
05/03/2009,13:50:00,13875,13875,13875,13875,2
05/03/2009,13:51:00,13885,13885,13885,13885,4
05/03/2009,13:52:00,13880,13880,13880,13880,13
05/03/2009,13:53:00,13880,13900,13880,13895,32
05/03/2009,13:54:00,13900,13900,13895,13900,3
05/03/2009,13:55:00,13900,13900,13895,13895,2
05/03/2009,13:56:00,13895,13895,13885,13885,12
05/03/2009,13:57:00,13890,13895,13885,13885,4
05/03/2009,13:58:00,13890,13890,13885,13885,2
05/03/2009,13:59:00,13880,13880,13870,13870,4
05/03/2009,14:00:00,13865,13865,13860,13860,19
05/03/2009,14:01:00,13855,13855,13845,13855,35
05/03/2009,14:02:00,13860,13885,13860,13865,35
05/03/2009,14:03:00,13870,13870,13870,13870,2
05/03/2009,14:04:00,13860,13860,13850,13850,6
05/03/2009,14:05:00,13855,13855,13850,13850,19
05/03/2009,14:06:00,13845,13865,13845,13865,11
05/03/2009,14:07:00,13860,13860,13860,13860,2
05/03/2009,14:08:00,13855,13860,13855,13860,4
05/03/2009,14:10:00,13865,13875,13865,13875,8
05/03/2009,14:11:00,13880,13880,13870,13870,3
05/03/2009,14:12:00,13875,13880,13875,13875,5
05/03/2009,14:13:00,13875,13875,13870,13870,4
05/03/2009,14:14:00,13865,13865,13840,13840,24
05/03/2009,14:15:00,13850,13850,13830,13830,23
05/03/2009,14:16:00,13830,13850,13830,13850,35
05/03/2009,14:17:00,13840,13850,13840,13840,6
05/03/2009,14:19:00,13835,13855,13835,13855,11
05/03/2009,14:20:00,13860,13865,13855,13855,17
05/03/2009,14:22:00,13845,13850,13840,13845,7
05/03/2009,14:23:00,13850,13850,13840,13850,12
05/03/2009,14:24:00,13855,13860,13850,13850,15
05/03/2009,14:25:00,13850,13850,13850,13850,2
05/03/2009,14:26:00,13845,13845,13840,13840,8
05/03/2009,14:27:00,13850,13850,13840,13840,4
05/03/2009,14:28:00,13835,13835,13825,13825,6
05/03/2009,14:29:00,13820,13830,13800,13820,68
05/03/2009,14:30:00,13840,13870,13835,13860,70
05/03/2009,14:31:00,13860,13860,13835,13840,19
05/03/2009,14:32:00,13845,13850,13840,13840,9
05/03/2009,14:33:00,13840,13840,13820,13820,26
05/03/2009,14:34:00,13815,13825,13810,13825,21
05/03/2009,14:35:00,13830,13830,13750,13765,165
05/03/2009,14:36:00,13760,13800,13755,13800,83
05/03/2009,14:37:00,13800,13800,13765,13765,58
05/03/2009,14:38:00,13770,13770,13745,13745,56
05/03/2009,14:39:00,13745,13770,13740,13770,63
05/03/2009,14:40:00,13760,13765,13750,13760,172
05/03/2009,14:41:00,13760,13760,13725,13730,76
05/03/2009,14:42:00,13730,13750,13725,13750,35
05/03/2009,14:43:00,13745,13745,13725,13725,49
05/03/2009,14:44:00,13725,13745,13725,13735,57
05/03/2009,14:45:00,13735,13740,13725,13725,69
05/03/2009,14:46:00,13725,13735,13720,13735,90
05/03/2009,14:47:00,13730,13740,13730,13740,39
05/03/2009,14:48:00,13745,13760,13745,13760,23
05/03/2009,14:49:00,13760,13770,13745,13750,42
05/03/2009,14:50:00,13750,13750,13735,13740,17
05/03/2009,14:51:00,13730,13760,13730,13745,16
05/03/2009,14:52:00,13740,13745,13735,13740,16
05/03/2009,14:53:00,13735,13740,13730,13740,5
05/03/2009,14:54:00,13740,13740,13670,13690,133
05/03/2009,14:55:00,13685,13715,13665,13715,110
05/03/2009,14:56:00,13710,13725,13700,13715,44
05/03/2009,14:57:00,13720,13735,13710,13735,24
05/03/2009,14:58:00,13735,13740,13715,13730,55
05/03/2009,14:59:00,13725,13740,13725,13730,16
05/03/2009,15:00:00,13730,13755,13725,13755,32
05/03/2009,15:01:00,13750,13760,13745,13760,26
05/03/2009,15:02:00,13760,13770,13755,13765,24
05/03/2009,15:03:00,13770,13770,13760,13770,27
05/03/2009,15:04:00,13770,13770,13750,13755,45
05/03/2009,15:05:00,13760,13765,13745,13750,33
05/03/2009,15:06:00,13750,13760,13745,13760,38
05/03/2009,15:07:00,13755,13780,13755,13780,22
05/03/2009,15:08:00,13780,13790,13780,13790,26
05/03/2009,15:09:00,13790,13790,13775,13775,18
05/03/2009,15:10:00,13775,13785,13770,13780,13
05/03/2009,15:11:00,13770,13770,13760,13765,32
05/03/2009,15:12:00,13770,13770,13750,13750,11
05/03/2009,15:13:00,13755,13760,13750,13750,15
05/03/2009,15:14:00,13750,13765,13750,13765,8
05/03/2009,15:15:00,13765,13770,13760,13760,15
05/03/2009,15:16:00,13765,13765,13750,13750,7
05/03/2009,15:17:00,13760,13765,13750,13750,11
05/03/2009,15:18:00,13760,13765,13760,13765,5
05/03/2009,15:19:00,13775,13800,13775,13800,36
05/03/2009,15:20:00,13800,13800,13780,13780,23
05/03/2009,15:21:00,13780,13790,13780,13785,11
05/03/2009,15:22:00,13785,13790,13780,13785,5
05/03/2009,15:23:00,13785,13800,13785,13800,14
05/03/2009,15:24:00,13795,13800,13785,13795,20
05/03/2009,15:25:00,13800,13805,13790,13800,31
05/03/2009,15:26:00,13805,13820,13800,13800,33
05/03/2009,15:27:00,13800,13805,13800,13805,14
05/03/2009,15:28:00,13805,13815,13805,13815,19
05/03/2009,15:29:00,13810,13815,13810,13815,12
05/03/2009,15:30:00,13815,13815,13805,13805,13
05/03/2009,15:31:00,13800,13815,13790,13810,34
05/03/2009,15:32:00,13815,13815,13805,13805,4
05/03/2009,15:33:00,13800,13805,13785,13785,20
05/03/2009,15:34:00,13785,13795,13775,13795,44
05/03/2009,15:35:00,13790,13795,13785,13795,11
05/03/2009,15:36:00,13790,13795,13790,13790,8
05/03/2009,15:37:00,13795,13820,13795,13820,32
05/03/2009,15:38:00,13815,13835,13815,13825,28
05/03/2009,15:39:00,13825,13835,13820,13820,29
05/03/2009,15:40:00,13820,13825,13810,13820,20
05/03/2009,15:41:00,13820,13830,13815,13830,28
05/03/2009,15:42:00,13835,13835,13825,13825,33
05/03/2009,15:43:00,13820,13835,13820,13830,46
05/03/2009,15:44:00,13830,13830,13815,13820,21
05/03/2009,15:45:00,13820,13845,13820,13820,25
05/03/2009,15:46:00,13825,13860,13825,13850,51
05/03/2009,15:47:00,13860,13875,13850,13865,66
05/03/2009,15:48:00,13860,13860,13840,13845,41
05/03/2009,15:49:00,13850,13850,13820,13820,32
05/03/2009,15:50:00,13825,13840,13825,13840,11
05/03/2009,15:51:00,13830,13830,13805,13815,19
05/03/2009,15:52:00,13810,13810,13805,13805,18
05/03/2009,15:53:00,13805,13835,13805,13835,38
05/03/2009,15:54:00,13825,13825,13810,13815,26
05/03/2009,15:55:00,13820,13845,13820,13840,29
05/03/2009,15:56:00,13845,13845,13815,13820,17
05/03/2009,15:57:00,13810,13815,13790,13795,25
05/03/2009,15:58:00,13800,13815,13795,13795,22
05/03/2009,15:59:00,13800,13810,13800,13810,17
05/03/2009,16:00:00,13810,13840,13805,13835,51
05/03/2009,16:01:00,13835,13870,13830,13860,69
05/03/2009,16:02:00,13865,13885,13865,13870,41
05/03/2009,16:03:00,13860,13860,13845,13845,66
05/03/2009,16:04:00,13845,13865,13845,13865,25
05/03/2009,16:05:00,13855,13875,13855,13865,34
05/03/2009,16:06:00,13865,13870,13835,13850,51
05/03/2009,16:07:00,13845,13885,13840,13870,33
05/03/2009,16:08:00,13870,13870,13845,13860,26
05/03/2009,16:09:00,13855,13860,13820,13820,26
05/03/2009,16:10:00,13825,13825,13795,13795,56
05/03/2009,16:11:00,13800,13805,13765,13770,51
05/03/2009,16:12:00,13775,13785,13770,13770,29
05/03/2009,16:13:00,13775,13790,13770,13770,26
05/03/2009,16:14:00,13775,13775,13740,13750,53
05/03/2009,16:15:00,13745,13750,13730,13735,38
05/03/2009,16:16:00,13735,13775,13735,13770,29
05/03/2009,16:17:00,13765,13765,13755,13760,20
05/03/2009,16:18:00,13765,13765,13745,13755,41
05/03/2009,16:19:00,13750,13775,13745,13760,23
05/03/2009,16:20:00,13750,13760,13715,13725,69
05/03/2009,16:21:00,13720,13725,13705,13720,60
05/03/2009,16:22:00,13715,13720,13690,13695,77
05/03/2009,16:23:00,13695,13715,13690,13705,39
05/03/2009,16:24:00,13700,13720,13700,13700,36
05/03/2009,16:25:00,13700,13705,13675,13675,44
05/03/2009,16:26:00,13675,13710,13675,13705,34
05/03/2009,16:27:00,13710,13715,13710,13710,18
05/03/2009,16:28:00,13710,13725,13710,13725,18
05/03/2009,16:29:00,13730,13730,13710,13715,67
05/03/2009,16:30:00,13710,13715,13685,13690,27
05/03/2009,16:31:00,13685,13700,13680,13700,34
05/03/2009,16:32:00,13700,13725,13695,13720,52
05/03/2009,16:33:00,13720,13725,13715,13720,20
05/03/2009,16:34:00,13715,13720,13685,13720,42
05/03/2009,16:35:00,13715,13720,13710,13715,29
05/03/2009,16:36:00,13710,13730,13710,13720,17
05/03/2009,16:37:00,13720,13720,13690,13690,21
05/03/2009,16:38:00,13685,13710,13680,13710,24
05/03/2009,16:39:00,13700,13720,13700,13710,19
05/03/2009,16:40:00,13700,13730,13700,13730,118
05/03/2009,16:41:00,13740,13775,13740,13750,76
05/03/2009,16:42:00,13755,13755,13745,13745,15
05/03/2009,16:43:00,13750,13780,13750,13775,33
05/03/2009,16:44:00,13775,13775,13755,13765,20
05/03/2009,16:45:00,13745,13745,13710,13720,31
05/03/2009,16:46:00,13720,13745,13715,13715,30
05/03/2009,16:47:00,13710,13710,13695,13710,21
05/03/2009,16:48:00,13710,13710,13685,13695,43
05/03/2009,16:49:00,13695,13705,13680,13705,32
05/03/2009,16:50:00,13710,13720,13675,13720,62
05/03/2009,16:51:00,13720,13720,13685,13690,12
05/03/2009,16:52:00,13700,13710,13675,13685,25
05/03/2009,16:53:00,13680,13680,13660,13660,84
05/03/2009,16:54:00,13670,13695,13670,13695,41
05/03/2009,16:55:00,13695,13710,13695,13705,20
05/03/2009,16:56:00,13710,13710,13695,13700,9
05/03/2009,16:57:00,13695,13695,13670,13670,30
05/03/2009,16:58:00,13670,13680,13665,13670,35
05/03/2009,16:59:00,13660,13665,13650,13665,152
05/03/2009,17:00:00,13660,13680,13640,13645,90
05/03/2009,17:01:00,13650,13665,13640,13665,46
05/03/2009,17:02:00,13650,13655,13645,13645,14
05/03/2009,17:03:00,13655,13665,13650,13655,27
05/03/2009,17:04:00,13655,13655,13610,13615,74
05/03/2009,17:05:00,13615,13640,13610,13630,33
05/03/2009,17:06:00,13620,13620,13610,13620,30
05/03/2009,17:07:00,13615,13615,13575,13575,74
05/03/2009,17:08:00,13575,13590,13565,13590,54
05/03/2009,17:09:00,13590,13600,13585,13600,41
05/03/2009,17:10:00,13595,13610,13585,13610,25
05/03/2009,17:11:00,13610,13610,13595,13595,19
05/03/2009,17:12:00,13600,13605,13580,13580,36
05/03/2009,17:13:00,13575,13595,13575,13585,17
05/03/2009,17:14:00,13585,13590,13555,13580,57
05/03/2009,17:15:00,13570,13570,13540,13540,58
05/03/2009,17:16:00,13545,13545,13495,13495,220
05/03/2009,17:17:00,13505,13550,13500,13540,82
05/03/2009,17:18:00,13550,13550,13520,13525,45
05/03/2009,17:19:00,13525,13530,13495,13525,71
05/03/2009,17:20:00,13520,13530,13515,13515,20
05/03/2009,17:21:00,13525,13535,13520,13520,51
05/03/2009,17:22:00,13520,13520,13520,13520,35
05/03/2009,17:23:00,13520,13530,13520,13520,34
05/03/2009,17:24:00,13520,13540,13505,13520,87
05/03/2009,17:25:00,13525,13525,13485,13495,78
05/03/2009,17:26:00,13490,13510,13485,13505,116
05/03/2009,17:27:00,13510,13525,13510,13520,88
05/03/2009,17:28:00,13525,13525,13510,13515,161
05/03/2009,17:29:00,13520,13530,13505,13525,198
05/03/2009,17:30:00,13525,13525,13460,13460,129
05/03/2009,17:31:00,13465,13475,13435,13455,88
05/03/2009,17:32:00,13460,13475,13440,13465,116
05/03/2009,17:33:00,13460,13465,13440,13445,64
05/03/2009,17:34:00,13450,13490,13450,13490,165
05/03/2009,17:35:00,13490,13510,13485,13510,115
05/03/2009,17:36:00,13505,13510,13480,13490,35
05/03/2009,17:37:00,13490,13495,13480,13480,38
05/03/2009,17:38:00,13485,13495,13480,13490,28
05/03/2009,17:39:00,13495,13510,13490,13505,59