DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/03/2009,17:29:00,12860,12900,12845,12880,170
06/03/2009,17:30:00,12885,12900,12870,12900,124
06/03/2009,17:31:00,12900,12905,12885,12895,82
06/03/2009,17:32:00,12895,12940,12895,12900,167
06/03/2009,17:33:00,12895,12900,12890,12895,63
06/03/2009,17:34:00,12890,12900,12890,12900,45
06/03/2009,17:35:00,12900,12920,12895,12920,82
06/03/2009,17:36:00,12905,12915,12890,12890,58
06/03/2009,17:37:00,12885,12900,12885,12885,24
06/03/2009,17:38:00,12890,12900,12885,12895,18
06/03/2009,17:39:00,12900,12905,12870,12890,65
09/03/2009,09:00:00,13010,13075,12970,12980,112
09/03/2009,09:01:00,12965,12980,12920,12920,89
09/03/2009,09:02:00,12910,12920,12795,12795,54
09/03/2009,09:03:00,12865,12920,12865,12915,61
09/03/2009,09:04:00,12910,12930,12890,12920,68
09/03/2009,09:05:00,12930,12930,12815,12820,130
09/03/2009,09:06:00,12810,12860,12770,12845,99
09/03/2009,09:07:00,12845,12875,12820,12875,40
09/03/2009,09:08:00,12860,12875,12850,12860,54
09/03/2009,09:09:00,12850,12860,12830,12850,21
09/03/2009,09:10:00,12840,12840,12785,12785,39
09/03/2009,09:11:00,12790,12790,12730,12735,83
09/03/2009,09:12:00,12735,12735,12630,12635,145
09/03/2009,09:13:00,12630,12650,12595,12640,113
09/03/2009,09:14:00,12645,12650,12560,12630,127
09/03/2009,09:15:00,12610,12645,12595,12645,127
09/03/2009,09:16:00,12635,12655,12620,12645,129
09/03/2009,09:17:00,12645,12645,12610,12620,105
09/03/2009,09:18:00,12620,12640,12610,12625,27
09/03/2009,09:19:00,12635,12635,12615,12615,26
09/03/2009,09:20:00,12615,12615,12570,12580,62
09/03/2009,09:21:00,12575,12580,12550,12555,162
09/03/2009,09:22:00,12555,12585,12535,12540,157
09/03/2009,09:23:00,12540,12550,12530,12545,72
09/03/2009,09:24:00,12550,12575,12540,12575,45
09/03/2009,09:25:00,12575,12590,12570,12590,87
09/03/2009,09:26:00,12595,12615,12590,12610,83
09/03/2009,09:27:00,12615,12620,12600,12610,47
09/03/2009,09:28:00,12600,12605,12585,12605,43
09/03/2009,09:29:00,12610,12610,12585,12595,54
09/03/2009,09:30:00,12590,12605,12585,12600,42
09/03/2009,09:31:00,12595,12620,12595,12620,39
09/03/2009,09:32:00,12620,12645,12615,12635,51
09/03/2009,09:33:00,12630,12635,12610,12620,26
09/03/2009,09:34:00,12620,12630,12600,12625,53
09/03/2009,09:35:00,12620,12630,12610,12610,49
09/03/2009,09:36:00,12620,12670,12615,12670,124
09/03/2009,09:37:00,12670,12675,12650,12650,81
09/03/2009,09:38:00,12650,12695,12650,12680,154
09/03/2009,09:39:00,12680,12690,12680,12685,33
09/03/2009,09:40:00,12685,12700,12685,12700,77
09/03/2009,09:41:00,12705,12710,12685,12685,89
09/03/2009,09:42:00,12680,12690,12670,12685,78
09/03/2009,09:43:00,12685,12710,12680,12695,71
09/03/2009,09:44:00,12690,12695,12690,12695,24
09/03/2009,09:45:00,12700,12735,12700,12725,86
09/03/2009,09:46:00,12725,12735,12720,12730,52
09/03/2009,09:47:00,12730,12735,12710,12720,31
09/03/2009,09:48:00,12725,12725,12720,12725,26
09/03/2009,09:49:00,12720,12750,12720,12750,38
09/03/2009,09:50:00,12750,12755,12715,12730,56
09/03/2009,09:51:00,12725,12735,12700,12710,74
09/03/2009,09:52:00,12705,12715,12700,12710,30
09/03/2009,09:53:00,12715,12725,12705,12705,92
09/03/2009,09:54:00,12700,12710,12685,12705,68
09/03/2009,09:55:00,12705,12705,12635,12645,57
09/03/2009,09:56:00,12645,12660,12635,12650,60
09/03/2009,09:57:00,12660,12675,12660,12660,38
09/03/2009,09:58:00,12650,12655,12645,12650,15
09/03/2009,09:59:00,12650,12655,12645,12655,29
09/03/2009,10:00:00,12655,12665,12645,12645,33
09/03/2009,10:01:00,12645,12650,12605,12605,58
09/03/2009,10:02:00,12615,12615,12595,12595,47
09/03/2009,10:03:00,12590,12590,12565,12575,43
09/03/2009,10:04:00,12575,12600,12575,12590,45
09/03/2009,10:05:00,12590,12590,12575,12580,30
09/03/2009,10:06:00,12585,12590,12555,12565,53
09/03/2009,10:07:00,12565,12600,12565,12595,32
09/03/2009,10:08:00,12600,12600,12565,12565,18
09/03/2009,10:09:00,12565,12590,12565,12590,18
09/03/2009,10:10:00,12595,12615,12595,12610,49
09/03/2009,10:11:00,12610,12610,12585,12585,25
09/03/2009,10:12:00,12590,12605,12590,12600,17
09/03/2009,10:13:00,12595,12595,12565,12570,21
09/03/2009,10:14:00,12570,12570,12555,12565,60
09/03/2009,10:15:00,12560,12570,12540,12550,44
09/03/2009,10:16:00,12535,12535,12490,12495,163
09/03/2009,10:17:00,12495,12530,12490,12515,83
09/03/2009,10:18:00,12530,12535,12505,12510,82
09/03/2009,10:19:00,12505,12530,12475,12520,114
09/03/2009,10:20:00,12520,12535,12510,12530,59
09/03/2009,10:21:00,12540,12560,12530,12530,24
09/03/2009,10:22:00,12535,12540,12530,12535,19
09/03/2009,10:23:00,12540,12550,12520,12550,47
09/03/2009,10:24:00,12550,12560,12545,12545,19
09/03/2009,10:25:00,12540,12575,12540,12570,27
09/03/2009,10:26:00,12570,12570,12555,12560,26
09/03/2009,10:27:00,12560,12560,12520,12520,34
09/03/2009,10:28:00,12525,12535,12520,12525,25
09/03/2009,10:29:00,12530,12530,12510,12525,29
09/03/2009,10:30:00,12525,12525,12500,12505,60
09/03/2009,10:31:00,12510,12540,12510,12535,69
09/03/2009,10:32:00,12535,12535,12495,12500,34
09/03/2009,10:33:00,12505,12515,12480,12480,29
09/03/2009,10:34:00,12485,12510,12480,12505,45
09/03/2009,10:35:00,12495,12500,12470,12470,72
09/03/2009,10:36:00,12465,12490,12450,12480,62
09/03/2009,10:37:00,12480,12535,12480,12525,64
09/03/2009,10:38:00,12530,12535,12490,12515,57
09/03/2009,10:39:00,12515,12535,12515,12535,50
09/03/2009,10:40:00,12535,12550,12530,12530,52
09/03/2009,10:41:00,12535,12540,12530,12540,10
09/03/2009,10:42:00,12545,12550,12520,12525,49
09/03/2009,10:43:00,12525,12550,12520,12535,43
09/03/2009,10:44:00,12545,12550,12540,12545,12
09/03/2009,10:45:00,12550,12570,12550,12565,37
09/03/2009,10:46:00,12565,12570,12555,12565,46
09/03/2009,10:47:00,12565,12565,12545,12545,26
09/03/2009,10:48:00,12550,12550,12540,12545,17
09/03/2009,10:49:00,12545,12565,12545,12560,15
09/03/2009,10:50:00,12565,12565,12535,12545,20
09/03/2009,10:51:00,12545,12545,12535,12535,8
09/03/2009,10:52:00,12540,12545,12530,12545,10
09/03/2009,10:53:00,12545,12565,12540,12560,37
09/03/2009,10:54:00,12565,12570,12550,12555,21
09/03/2009,10:55:00,12555,12555,12535,12535,12
09/03/2009,10:56:00,12530,12540,12530,12535,12
09/03/2009,10:57:00,12535,12545,12535,12545,7
09/03/2009,10:58:00,12545,12550,12525,12530,14
09/03/2009,10:59:00,12530,12535,12525,12525,12
09/03/2009,11:00:00,12530,12565,12530,12555,51
09/03/2009,11:01:00,12565,12575,12555,12560,40
09/03/2009,11:02:00,12560,12560,12545,12545,24
09/03/2009,11:03:00,12535,12545,12515,12520,37
09/03/2009,11:04:00,12525,12525,12495,12500,71
09/03/2009,11:05:00,12505,12505,12470,12480,36
09/03/2009,11:06:00,12480,12500,12475,12500,35
09/03/2009,11:07:00,12505,12505,12480,12485,23
09/03/2009,11:08:00,12480,12490,12460,12460,23
09/03/2009,11:09:00,12460,12495,12435,12480,71
09/03/2009,11:10:00,12475,12495,12475,12485,24
09/03/2009,11:11:00,12490,12510,12485,12495,36
09/03/2009,11:12:00,12505,12520,12505,12510,28
09/03/2009,11:13:00,12510,12515,12505,12515,44
09/03/2009,11:14:00,12515,12515,12510,12510,16
09/03/2009,11:15:00,12515,12515,12500,12505,20
09/03/2009,11:16:00,12500,12500,12495,12500,21
09/03/2009,11:17:00,12495,12505,12490,12500,17
09/03/2009,11:18:00,12510,12535,12510,12535,37
09/03/2009,11:19:00,12535,12535,12510,12530,19
09/03/2009,11:20:00,12520,12520,12470,12485,49
09/03/2009,11:21:00,12490,12525,12490,12525,36
09/03/2009,11:22:00,12520,12525,12505,12505,13
09/03/2009,11:23:00,12515,12525,12515,12525,8
09/03/2009,11:24:00,12515,12515,12500,12500,13
09/03/2009,11:25:00,12490,12490,12450,12460,28
09/03/2009,11:26:00,12455,12455,12415,12415,69
09/03/2009,11:27:00,12415,12440,12410,12440,81
09/03/2009,11:28:00,12440,12445,12430,12445,24
09/03/2009,11:29:00,12445,12470,12445,12465,32
09/03/2009,11:30:00,12470,12470,12465,12470,19
09/03/2009,11:31:00,12465,12465,12450,12455,17
09/03/2009,11:32:00,12460,12475,12460,12475,24
09/03/2009,11:33:00,12475,12505,12475,12485,46
09/03/2009,11:34:00,12490,12500,12490,12500,16
09/03/2009,11:35:00,12500,12520,12500,12520,33
09/03/2009,11:36:00,12525,12525,12495,12505,33
09/03/2009,11:37:00,12505,12510,12495,12510,18
09/03/2009,11:38:00,12515,12525,12515,12515,32
09/03/2009,11:39:00,12515,12515,12495,12510,16
09/03/2009,11:40:00,12510,12510,12495,12495,18
09/03/2009,11:41:00,12500,12505,12490,12495,26
09/03/2009,11:42:00,12500,12515,12500,12515,37
09/03/2009,11:43:00,12515,12520,12495,12495,14
09/03/2009,11:44:00,12500,12505,12495,12500,24
09/03/2009,11:45:00,12495,12495,12490,12495,25
09/03/2009,11:46:00,12490,12490,12465,12480,30
09/03/2009,11:47:00,12480,12480,12470,12470,9
09/03/2009,11:48:00,12470,12475,12450,12455,18
09/03/2009,11:49:00,12455,12470,12450,12470,30
09/03/2009,11:50:00,12470,12480,12465,12470,36
09/03/2009,11:51:00,12465,12465,12460,12460,7
09/03/2009,11:52:00,12455,12455,12450,12450,5
09/03/2009,11:53:00,12450,12460,12440,12445,27
09/03/2009,11:54:00,12445,12450,12440,12445,6
09/03/2009,11:55:00,12440,12480,12440,12480,37
09/03/2009,11:56:00,12475,12480,12470,12470,20
09/03/2009,11:57:00,12465,12475,12465,12475,6
09/03/2009,11:58:00,12480,12485,12470,12470,7
09/03/2009,11:59:00,12465,12465,12445,12445,15
09/03/2009,12:00:00,12445,12460,12435,12455,40
09/03/2009,12:01:00,12460,12480,12460,12480,23
09/03/2009,12:02:00,12480,12480,12450,12450,20
09/03/2009,12:03:00,12440,12450,12425,12450,65
09/03/2009,12:04:00,12445,12450,12425,12430,18
09/03/2009,12:05:00,12430,12435,12400,12410,33
09/03/2009,12:06:00,12410,12440,12410,12440,23
09/03/2009,12:07:00,12435,12445,12425,12425,10
09/03/2009,12:08:00,12420,12420,12410,12420,17
09/03/2009,12:09:00,12420,12420,12370,12385,79
09/03/2009,12:10:00,12385,12405,12375,12400,58
09/03/2009,12:11:00,12395,12430,12395,12425,48
09/03/2009,12:12:00,12415,12415,12405,12405,44
09/03/2009,12:13:00,12405,12435,12405,12430,48
09/03/2009,12:14:00,12430,12435,12425,12435,11
09/03/2009,12:15:00,12430,12435,12430,12435,17
09/03/2009,12:16:00,12430,12430,12415,12415,15
09/03/2009,12:17:00,12420,12420,12410,12410,11
09/03/2009,12:18:00,12410,12410,12385,12390,27
09/03/2009,12:19:00,12390,12400,12380,12395,44
09/03/2009,12:20:00,12395,12400,12385,12385,24
09/03/2009,12:21:00,12390,12405,12390,12405,9
09/03/2009,12:22:00,12410,12415,12410,12410,17
09/03/2009,12:23:00,12420,12425,12410,12410,11
09/03/2009,12:24:00,12415,12415,12415,12415,1
09/03/2009,12:25:00,12415,12415,12405,12410,10
09/03/2009,12:26:00,12415,12430,12405,12430,26
09/03/2009,12:27:00,12430,12435,12430,12430,16
09/03/2009,12:28:00,12430,12435,12420,12420,17
09/03/2009,12:29:00,12420,12435,12420,12435,7
09/03/2009,12:30:00,12440,12440,12415,12420,19
09/03/2009,12:31:00,12410,12410,12405,12410,5
09/03/2009,12:32:00,12410,12415,12405,12405,11
09/03/2009,12:33:00,12405,12405,12380,12400,56
09/03/2009,12:34:00,12410,12410,12400,12410,8
09/03/2009,12:35:00,12410,12410,12410,12410,3
09/03/2009,12:36:00,12415,12425,12415,12425,11
09/03/2009,12:37:00,12425,12430,12415,12415,20
09/03/2009,12:38:00,12420,12420,12410,12420,15
09/03/2009,12:39:00,12420,12435,12420,12435,7
09/03/2009,12:40:00,12430,12435,12420,12425,16
09/03/2009,12:41:00,12420,12435,12420,12435,12
09/03/2009,12:42:00,12440,12460,12440,12460,33
09/03/2009,12:43:00,12460,12470,12450,12465,25
09/03/2009,12:44:00,12470,12475,12470,12475,9
09/03/2009,12:45:00,12475,12480,12470,12480,21
09/03/2009,12:46:00,12485,12485,12475,12475,12
09/03/2009,12:47:00,12480,12480,12465,12470,17
09/03/2009,12:48:00,12470,12475,12465,12470,28
09/03/2009,12:49:00,12470,12470,12465,12470,4
09/03/2009,12:50:00,12465,12465,12455,12455,14
09/03/2009,12:51:00,12460,12460,12455,12460,8
09/03/2009,12:52:00,12460,12470,12460,12470,6
09/03/2009,12:53:00,12475,12475,12465,12470,6
09/03/2009,12:54:00,12465,12465,12460,12460,3
09/03/2009,12:55:00,12455,12460,12455,12460,3
09/03/2009,12:56:00,12455,12465,12455,12455,11
09/03/2009,12:57:00,12460,12465,12455,12465,15
09/03/2009,12:58:00,12460,12460,12460,12460,3
09/03/2009,12:59:00,12455,12465,12455,12465,4
09/03/2009,13:00:00,12470,12490,12470,12470,39
09/03/2009,13:01:00,12470,12470,12465,12465,5
09/03/2009,13:02:00,12475,12485,12475,12475,21
09/03/2009,13:03:00,12465,12465,12465,12465,2
09/03/2009,13:04:00,12475,12480,12470,12475,9
09/03/2009,13:05:00,12480,12480,12460,12465,13
09/03/2009,13:06:00,12470,12470,12465,12465,8
09/03/2009,13:07:00,12465,12470,12465,12465,5
09/03/2009,13:08:00,12465,12465,12460,12460,3
09/03/2009,13:09:00,12455,12455,12445,12445,14
09/03/2009,13:10:00,12455,12460,12455,12455,15
09/03/2009,13:11:00,12450,12450,12435,12440,18
09/03/2009,13:12:00,12440,12440,12435,12440,14
09/03/2009,13:13:00,12430,12430,12400,12400,36
09/03/2009,13:14:00,12395,12425,12395,12425,36
09/03/2009,13:15:00,12425,12435,12420,12425,18
09/03/2009,13:16:00,12430,12440,12430,12440,17
09/03/2009,13:17:00,12440,12455,12440,12450,33
09/03/2009,13:18:00,12455,12455,12450,12450,4
09/03/2009,13:19:00,12440,12450,12440,12445,41
09/03/2009,13:20:00,12440,12440,12440,12440,3
09/03/2009,13:21:00,12440,12445,12440,12445,4
09/03/2009,13:22:00,12440,12445,12435,12445,5
09/03/2009,13:23:00,12445,12450,12435,12435,9
09/03/2009,13:24:00,12435,12435,12435,12435,7
09/03/2009,13:25:00,12430,12435,12420,12435,9
09/03/2009,13:26:00,12425,12435,12415,12415,15
09/03/2009,13:27:00,12410,12410,12395,12400,16
09/03/2009,13:28:00,12395,12395,12360,12360,59
09/03/2009,13:29:00,12370,12385,12370,12385,16
09/03/2009,13:30:00,12390,12395,12380,12390,17
09/03/2009,13:31:00,12385,12390,12385,12385,4
09/03/2009,13:32:00,12375,12380,12365,12370,19
09/03/2009,13:33:00,12370,12370,12365,12365,12
09/03/2009,13:34:00,12360,12390,12345,12380,95
09/03/2009,13:35:00,12385,12385,12385,12385,1
09/03/2009,13:36:00,12385,12395,12385,12390,32
09/03/2009,13:37:00,12395,12405,12395,12405,7
09/03/2009,13:38:00,12410,12410,12405,12410,4
09/03/2009,13:39:00,12410,12410,12405,12410,5
09/03/2009,13:40:00,12410,12410,12400,12400,14
09/03/2009,13:41:00,12400,12405,12400,12405,4
09/03/2009,13:42:00,12400,12405,12395,12395,6
09/03/2009,13:43:00,12395,12405,12395,12405,23
09/03/2009,13:44:00,12395,12400,12390,12390,7
09/03/2009,13:45:00,12395,12395,12380,12380,12
09/03/2009,13:46:00,12385,12385,12375,12385,12
09/03/2009,13:47:00,12380,12385,12375,12385,10
09/03/2009,13:48:00,12380,12385,12375,12380,6
09/03/2009,13:49:00,12385,12390,12385,12390,7
09/03/2009,13:50:00,12395,12400,12380,12385,10
09/03/2009,13:51:00,12390,12390,12380,12380,4
09/03/2009,13:52:00,12380,12395,12380,12395,2
09/03/2009,13:53:00,12400,12400,12395,12395,6
09/03/2009,13:54:00,12385,12395,12385,12395,14
09/03/2009,13:55:00,12390,12400,12390,12400,19
09/03/2009,13:56:00,12405,12430,12400,12430,30
09/03/2009,13:57:00,12430,12430,12430,12430,7
09/03/2009,13:58:00,12435,12440,12435,12435,26
09/03/2009,13:59:00,12440,12445,12440,12440,15
09/03/2009,14:00:00,12435,12435,12420,12420,12
09/03/2009,14:01:00,12425,12425,12415,12415,10
09/03/2009,14:02:00,12420,12420,12420,12420,7
09/03/2009,14:03:00,12425,12435,12425,12435,17
09/03/2009,14:04:00,12435,12455,12420,12455,26
09/03/2009,14:05:00,12440,12440,12435,12435,7
09/03/2009,14:06:00,12430,12430,12425,12425,5
09/03/2009,14:07:00,12430,12435,12425,12435,11
09/03/2009,14:08:00,12430,12435,12425,12425,9
09/03/2009,14:09:00,12420,12420,12415,12415,9
09/03/2009,14:10:00,12410,12420,12400,12420,28
09/03/2009,14:11:00,12425,12425,12400,12400,9
09/03/2009,14:12:00,12400,12405,12395,12405,67
09/03/2009,14:13:00,12395,12395,12385,12385,11
09/03/2009,14:14:00,12380,12390,12380,12385,19
09/03/2009,14:15:00,12385,12405,12385,12405,15
09/03/2009,14:16:00,12410,12415,12395,12395,10
09/03/2009,14:17:00,12400,12400,12380,12380,12
09/03/2009,14:18:00,12385,12385,12360,12370,35
09/03/2009,14:19:00,12365,12365,12340,12360,73
09/03/2009,14:20:00,12360,12370,12355,12355,35
09/03/2009,14:21:00,12360,12365,12355,12365,9
09/03/2009,14:22:00,12365,12385,12365,12380,22
09/03/2009,14:23:00,12385,12390,12350,12355,20
09/03/2009,14:24:00,12360,12400,12360,12380,62
09/03/2009,14:25:00,12375,12390,12375,12375,14
09/03/2009,14:26:00,12375,12385,12375,12385,8
09/03/2009,14:27:00,12380,12380,12370,12375,9
09/03/2009,14:28:00,12380,12380,12380,12380,3
09/03/2009,14:29:00,12380,12380,12370,12375,10
09/03/2009,14:30:00,12375,12380,12375,12380,3
09/03/2009,14:31:00,12410,12410,12400,12400,13
09/03/2009,14:32:00,12380,12380,12360,12370,53
09/03/2009,14:33:00,12365,12395,12360,12390,12
09/03/2009,14:34:00,12395,12410,12395,12400,21
09/03/2009,14:35:00,12400,12440,12400,12440,52
09/03/2009,14:36:00,12425,12435,12415,12415,25
09/03/2009,14:37:00,12405,12440,12400,12440,18
09/03/2009,14:38:00,12435,12435,12410,12430,23
09/03/2009,14:39:00,12435,12445,12435,12445,17
09/03/2009,14:40:00,12440,12465,12440,12465,85
09/03/2009,14:41:00,12465,12480,12460,12475,57
09/03/2009,14:42:00,12480,12485,12450,12450,54
09/03/2009,14:43:00,12450,12450,12425,12440,36
09/03/2009,14:44:00,12440,12445,12430,12445,25
09/03/2009,14:45:00,12440,12460,12440,12445,27
09/03/2009,14:46:00,12445,12465,12445,12465,43
09/03/2009,14:47:00,12455,12480,12455,12475,17
09/03/2009,14:48:00,12480,12485,12470,12480,16
09/03/2009,14:49:00,12490,12510,12480,12510,53
09/03/2009,14:50:00,12500,12515,12495,12515,57
09/03/2009,14:51:00,12520,12530,12510,12520,78
09/03/2009,14:52:00,12520,12535,12510,12530,52
09/03/2009,14:53:00,12530,12550,12530,12550,52
09/03/2009,14:54:00,12555,12555,12530,12535,56
09/03/2009,14:55:00,12530,12545,12510,12520,48
09/03/2009,14:56:00,12520,12530,12500,12500,29
09/03/2009,14:57:00,12500,12510,12490,12510,44
09/03/2009,14:58:00,12495,12495,12470,12485,45
09/03/2009,14:59:00,12485,12485,12465,12465,36
09/03/2009,15:00:00,12465,12480,12465,12470,32
09/03/2009,15:01:00,12470,12470,12465,12465,10
09/03/2009,15:02:00,12460,12485,12450,12485,27
09/03/2009,15:03:00,12480,12510,12480,12500,35
09/03/2009,15:04:00,12500,12525,12500,12525,25
09/03/2009,15:05:00,12525,12560,12520,12560,75
09/03/2009,15:06:00,12555,12590,12555,12585,105
09/03/2009,15:07:00,12585,12585,12565,12570,69
09/03/2009,15:08:00,12575,12585,12560,12585,29
09/03/2009,15:09:00,12585,12585,12555,12555,59
09/03/2009,15:10:00,12550,12565,12545,12565,29
09/03/2009,15:11:00,12575,12595,12570,12590,44
09/03/2009,15:12:00,12595,12595,12580,12595,30
09/03/2009,15:13:00,12590,12625,12590,12620,91
09/03/2009,15:14:00,12610,12620,12595,12610,52
09/03/2009,15:15:00,12595,12610,12585,12610,42
09/03/2009,15:16:00,12615,12645,12615,12635,43
09/03/2009,15:17:00,12625,12645,12625,12635,34
09/03/2009,15:18:00,12635,12645,12635,12635,27
09/03/2009,15:19:00,12630,12630,12595,12620,44
09/03/2009,15:20:00,12620,12630,12620,12625,34
09/03/2009,15:21:00,12630,12635,12615,12625,54
09/03/2009,15:22:00,12625,12635,12625,12630,26
09/03/2009,15:23:00,12635,12640,12625,12625,41
09/03/2009,15:24:00,12620,12625,12600,12610,59
09/03/2009,15:25:00,12605,12615,12600,12605,48
09/03/2009,15:26:00,12600,12600,12580,12590,38
09/03/2009,15:27:00,12590,12590,12570,12580,22
09/03/2009,15:28:00,12580,12590,12565,12565,40
09/03/2009,15:29:00,12575,12575,12560,12560,48
09/03/2009,15:30:00,12560,12580,12555,12570,77
09/03/2009,15:31:00,12570,12590,12570,12580,49
09/03/2009,15:32:00,12575,12585,12575,12585,51
09/03/2009,15:33:00,12585,12585,12560,12565,27
09/03/2009,15:34:00,12565,12565,12535,12540,74
09/03/2009,15:35:00,12535,12540,12525,12530,34
09/03/2009,15:36:00,12530,12535,12490,12495,59
09/03/2009,15:37:00,12490,12505,12485,12500,39
09/03/2009,15:38:00,12500,12515,12500,12515,17
09/03/2009,15:39:00,12520,12520,12495,12510,31
09/03/2009,15:40:00,12510,12510,12490,12510,22
09/03/2009,15:41:00,12510,12510,12490,12500,18
09/03/2009,15:42:00,12505,12505,12485,12485,34
09/03/2009,15:43:00,12490,12520,12490,12515,32
09/03/2009,15:44:00,12515,12545,12515,12540,32
09/03/2009,15:45:00,12545,12565,12545,12555,32
09/03/2009,15:46:00,12560,12565,12545,12545,38
09/03/2009,15:47:00,12545,12550,12520,12520,24
09/03/2009,15:48:00,12520,12550,12520,12540,22
09/03/2009,15:49:00,12550,12550,12530,12530,17
09/03/2009,15:50:00,12530,12530,12495,12510,54
09/03/2009,15:51:00,12510,12530,12510,12525,24
09/03/2009,15:52:00,12530,12570,12530,12565,69
09/03/2009,15:53:00,12570,12580,12550,12550,52
09/03/2009,15:54:00,12555,12570,12550,12555,50
09/03/2009,15:55:00,12565,12575,12560,12565,20
09/03/2009,15:56:00,12560,12560,12535,12550,24
09/03/2009,15:57:00,12550,12550,12520,12520,31
09/03/2009,15:58:00,12520,12520,12490,12500,60
09/03/2009,15:59:00,12505,12515,12495,12500,37
09/03/2009,16:00:00,12500,12530,12490,12530,75
09/03/2009,16:01:00,12530,12535,12505,12520,43
09/03/2009,16:02:00,12515,12525,12515,12520,26
09/03/2009,16:03:00,12520,12550,12520,12520,51
09/03/2009,16:04:00,12520,12525,12495,12495,19
09/03/2009,16:05:00,12500,12505,12490,12505,11
09/03/2009,16:06:00,12510,12515,12470,12475,31
09/03/2009,16:07:00,12470,12480,12460,12480,53
09/03/2009,16:08:00,12480,12485,12470,12470,7
09/03/2009,16:09:00,12465,12475,12460,12465,21
09/03/2009,16:10:00,12460,12490,12460,12485,20
09/03/2009,16:11:00,12490,12490,12470,12475,9
09/03/2009,16:12:00,12470,12480,12470,12475,14
09/03/2009,16:13:00,12475,12495,12475,12485,25
09/03/2009,16:14:00,12485,12510,12475,12510,41
09/03/2009,16:15:00,12510,12515,12500,12500,44
09/03/2009,16:16:00,12495,12500,12490,12495,13
09/03/2009,16:17:00,12500,12500,12480,12480,11
09/03/2009,16:18:00,12470,12475,12465,12475,31
09/03/2009,16:19:00,12475,12475,12460,12470,25
09/03/2009,16:20:00,12470,12480,12425,12425,112
09/03/2009,16:21:00,12430,12455,12420,12455,58
09/03/2009,16:22:00,12455,12465,12450,12465,18
09/03/2009,16:23:00,12465,12470,12440,12440,12
09/03/2009,16:24:00,12450,12470,12450,12460,35
09/03/2009,16:25:00,12465,12465,12460,12460,18
09/03/2009,16:26:00,12465,12465,12455,12460,32
09/03/2009,16:27:00,12465,12510,12465,12510,80
09/03/2009,16:28:00,12505,12530,12505,12515,52
09/03/2009,16:29:00,12515,12520,12495,12495,13
09/03/2009,16:30:00,12500,12540,12500,12525,69
09/03/2009,16:31:00,12525,12530,12510,12510,50
09/03/2009,16:32:00,12515,12515,12485,12485,84
09/03/2009,16:33:00,12490,12495,12480,12480,67
09/03/2009,16:34:00,12490,12500,12485,12495,20
09/03/2009,16:35:00,12500,12520,12485,12485,26
09/03/2009,16:36:00,12485,12500,12485,12495,20
09/03/2009,16:37:00,12505,12510,12505,12510,8
09/03/2009,16:38:00,12495,12520,12490,12520,15
09/03/2009,16:39:00,12520,12530,12505,12505,27
09/03/2009,16:40:00,12505,12510,12490,12490,24
09/03/2009,16:41:00,12485,12490,12465,12470,43
09/03/2009,16:42:00,12480,12485,12470,12485,10
09/03/2009,16:44:00,12490,12515,12490,12510,20
09/03/2009,16:45:00,12510,12535,12510,12530,20
09/03/2009,16:46:00,12525,12530,12520,12530,21
09/03/2009,16:47:00,12525,12525,12505,12515,26
09/03/2009,16:48:00,12515,12530,12515,12525,13
09/03/2009,16:49:00,12515,12530,12510,12530,29
09/03/2009,16:50:00,12535,12540,12535,12540,15
09/03/2009,16:51:00,12540,12560,12525,12560,51
09/03/2009,16:52:00,12555,12560,12545,12555,45
09/03/2009,16:53:00,12560,12560,12515,12515,43
09/03/2009,16:54:00,12525,12540,12520,12520,19
09/03/2009,16:55:00,12515,12515,12485,12485,29
09/03/2009,16:56:00,12485,12500,12475,12500,28
09/03/2009,16:57:00,12500,12500,12490,12500,13
09/03/2009,16:58:00,12500,12500,12500,12500,2
09/03/2009,16:59:00,12495,12515,12490,12490,26
09/03/2009,17:00:00,12500,12500,12490,12495,13
09/03/2009,17:01:00,12500,12500,12480,12495,59
09/03/2009,17:02:00,12495,12535,12495,12535,22
09/03/2009,17:03:00,12530,12530,12505,12515,51
09/03/2009,17:04:00,12510,12540,12500,12535,53
09/03/2009,17:05:00,12530,12535,12525,12535,24
09/03/2009,17:06:00,12540,12550,12505,12510,44
09/03/2009,17:07:00,12505,12515,12505,12515,22
09/03/2009,17:08:00,12510,12515,12505,12515,12
09/03/2009,17:09:00,12510,12510,12500,12505,23
09/03/2009,17:10:00,12515,12515,12505,12510,12
09/03/2009,17:11:00,12515,12540,12510,12535,42
09/03/2009,17:12:00,12530,12535,12525,12535,22
09/03/2009,17:13:00,12535,12555,12535,12555,37
09/03/2009,17:14:00,12560,12565,12555,12565,26
09/03/2009,17:15:00,12565,12575,12555,12570,39
09/03/2009,17:16:00,12575,12575,12550,12560,51
09/03/2009,17:17:00,12560,12580,12560,12580,29
09/03/2009,17:18:00,12575,12580,12560,12580,35
09/03/2009,17:19:00,12580,12600,12570,12595,41
09/03/2009,17:20:00,12605,12620,12595,12600,79
09/03/2009,17:21:00,12605,12625,12600,12625,39
09/03/2009,17:22:00,12625,12650,12625,12640,68
09/03/2009,17:23:00,12645,12645,12635,12640,76
09/03/2009,17:24:00,12640,12655,12635,12635,100
09/03/2009,17:25:00,12635,12675,12630,12675,126
09/03/2009,17:26:00,12680,12685,12640,12645,104
09/03/2009,17:27:00,12640,12650,12615,12635,44
09/03/2009,17:28:00,12630,12645,12630,12635,38
09/03/2009,17:29:00,12630,12650,12600,12630,170
09/03/2009,17:30:00,12625,12625,12585,12585,73
09/03/2009,17:31:00,12585,12595,12580,12595,23
09/03/2009,17:32:00,12595,12605,12575,12575,60
09/03/2009,17:33:00,12575,12590,12560,12570,77
09/03/2009,17:34:00,12575,12580,12565,12570,53
09/03/2009,17:35:00,12570,12575,12570,12570,18
09/03/2009,17:36:00,12575,12590,12570,12570,110
09/03/2009,17:37:00,12570,12585,12555,12560,49
09/03/2009,17:38:00,12560,12590,12560,12575,68
09/03/2009,17:39:00,12575,12595,12550,12550,95