DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/03/2009,09:00:00,12615,12615,12570,12570,10
10/03/2009,09:01:00,12620,12650,12585,12605,165
10/03/2009,09:02:00,12600,12625,12595,12610,77
10/03/2009,09:03:00,12605,12625,12605,12620,48
10/03/2009,09:04:00,12615,12625,12590,12610,91
10/03/2009,09:05:00,12615,12635,12600,12615,83
10/03/2009,09:06:00,12620,12620,12590,12610,59
10/03/2009,09:07:00,12600,12615,12600,12610,32
10/03/2009,09:08:00,12615,12640,12615,12620,42
10/03/2009,09:09:00,12615,12635,12610,12635,41
10/03/2009,09:10:00,12640,12710,12635,12710,127
10/03/2009,09:11:00,12700,12710,12690,12710,59
10/03/2009,09:12:00,12700,12710,12690,12705,54
10/03/2009,09:13:00,12710,12735,12710,12730,32
10/03/2009,09:14:00,12720,12740,12715,12740,39
10/03/2009,09:15:00,12735,12775,12735,12775,60
10/03/2009,09:16:00,12775,12790,12765,12790,84
10/03/2009,09:17:00,12780,12795,12770,12785,53
10/03/2009,09:18:00,12790,12820,12785,12820,135
10/03/2009,09:19:00,12820,12840,12805,12835,151
10/03/2009,09:20:00,12835,12845,12815,12815,93
10/03/2009,09:21:00,12815,12835,12805,12835,77
10/03/2009,09:22:00,12830,12865,12830,12855,112
10/03/2009,09:23:00,12845,12850,12820,12835,46
10/03/2009,09:24:00,12830,12845,12825,12835,69
10/03/2009,09:25:00,12825,12850,12825,12840,75
10/03/2009,09:26:00,12845,12845,12830,12840,43
10/03/2009,09:27:00,12840,12840,12810,12810,35
10/03/2009,09:28:00,12815,12825,12810,12810,50
10/03/2009,09:29:00,12805,12815,12795,12800,45
10/03/2009,09:30:00,12795,12795,12780,12785,45
10/03/2009,09:31:00,12790,12795,12780,12780,17
10/03/2009,09:32:00,12785,12785,12775,12780,41
10/03/2009,09:33:00,12780,12790,12775,12790,31
10/03/2009,09:34:00,12780,12800,12780,12800,23
10/03/2009,09:35:00,12790,12800,12790,12800,18
10/03/2009,09:36:00,12800,12810,12800,12805,27
10/03/2009,09:37:00,12800,12800,12785,12790,20
10/03/2009,09:38:00,12790,12810,12780,12810,50
10/03/2009,09:39:00,12810,12820,12805,12820,47
10/03/2009,09:40:00,12825,12850,12810,12840,52
10/03/2009,09:41:00,12845,12885,12845,12870,61
10/03/2009,09:42:00,12870,12880,12860,12875,32
10/03/2009,09:43:00,12880,12885,12875,12880,36
10/03/2009,09:44:00,12880,12900,12880,12890,32
10/03/2009,09:45:00,12895,12895,12865,12870,53
10/03/2009,09:46:00,12870,12885,12870,12885,12
10/03/2009,09:47:00,12875,12885,12875,12880,12
10/03/2009,09:48:00,12875,12875,12860,12860,9
10/03/2009,09:49:00,12860,12865,12850,12865,32
10/03/2009,09:50:00,12865,12870,12850,12850,18
10/03/2009,09:51:00,12845,12850,12830,12835,42
10/03/2009,09:52:00,12830,12850,12825,12850,59
10/03/2009,09:53:00,12850,12850,12825,12825,12
10/03/2009,09:54:00,12830,12840,12830,12840,12
10/03/2009,09:55:00,12830,12835,12830,12830,11
10/03/2009,09:56:00,12830,12845,12830,12835,17
10/03/2009,09:57:00,12830,12830,12830,12830,7
10/03/2009,09:58:00,12830,12830,12825,12825,9
10/03/2009,09:59:00,12825,12840,12805,12820,51
10/03/2009,10:00:00,12815,12830,12815,12825,32
10/03/2009,10:01:00,12820,12830,12815,12820,35
10/03/2009,10:02:00,12815,12830,12810,12815,22
10/03/2009,10:03:00,12815,12820,12815,12815,47
10/03/2009,10:04:00,12810,12815,12795,12795,22
10/03/2009,10:05:00,12800,12805,12795,12795,17
10/03/2009,10:06:00,12790,12810,12790,12810,28
10/03/2009,10:07:00,12815,12815,12800,12800,17
10/03/2009,10:08:00,12800,12805,12800,12805,10
10/03/2009,10:09:00,12810,12815,12795,12800,18
10/03/2009,10:10:00,12800,12805,12795,12800,25
10/03/2009,10:11:00,12805,12815,12805,12810,12
10/03/2009,10:12:00,12800,12805,12800,12805,8
10/03/2009,10:13:00,12805,12815,12800,12805,9
10/03/2009,10:14:00,12805,12805,12805,12805,4
10/03/2009,10:15:00,12800,12810,12795,12810,21
10/03/2009,10:16:00,12800,12800,12785,12785,24
10/03/2009,10:17:00,12785,12795,12780,12785,16
10/03/2009,10:18:00,12785,12800,12785,12795,12
10/03/2009,10:19:00,12805,12805,12800,12800,10
10/03/2009,10:20:00,12800,12800,12800,12800,15
10/03/2009,10:21:00,12795,12795,12785,12795,13
10/03/2009,10:22:00,12785,12795,12785,12795,5
10/03/2009,10:23:00,12790,12795,12785,12795,4
10/03/2009,10:24:00,12795,12800,12790,12800,8
10/03/2009,10:25:00,12800,12800,12790,12800,13
10/03/2009,10:26:00,12795,12795,12785,12785,22
10/03/2009,10:27:00,12785,12790,12785,12790,14
10/03/2009,10:28:00,12790,12790,12785,12790,4
10/03/2009,10:29:00,12790,12800,12785,12795,11
10/03/2009,10:30:00,12790,12795,12790,12795,4
10/03/2009,10:31:00,12795,12800,12785,12785,25
10/03/2009,10:32:00,12785,12785,12765,12775,26
10/03/2009,10:33:00,12770,12785,12770,12785,14
10/03/2009,10:34:00,12785,12790,12780,12790,15
10/03/2009,10:35:00,12790,12795,12780,12790,23
10/03/2009,10:36:00,12795,12800,12795,12800,12
10/03/2009,10:37:00,12795,12795,12785,12785,20
10/03/2009,10:38:00,12790,12790,12785,12785,2
10/03/2009,10:39:00,12795,12795,12795,12795,1
10/03/2009,10:40:00,12795,12805,12785,12805,9
10/03/2009,10:41:00,12810,12810,12800,12800,3
10/03/2009,10:42:00,12805,12805,12800,12805,9
10/03/2009,10:43:00,12800,12800,12800,12800,4
10/03/2009,10:44:00,12805,12805,12800,12805,11
10/03/2009,10:45:00,12805,12820,12805,12815,31
10/03/2009,10:46:00,12825,12835,12825,12825,24
10/03/2009,10:47:00,12830,12840,12815,12820,73
10/03/2009,10:48:00,12825,12830,12825,12830,31
10/03/2009,10:49:00,12825,12840,12825,12840,13
10/03/2009,10:50:00,12845,12850,12840,12840,18
10/03/2009,10:51:00,12845,12860,12840,12860,27
10/03/2009,10:52:00,12855,12865,12855,12865,22
10/03/2009,10:53:00,12860,12870,12860,12865,18
10/03/2009,10:54:00,12865,12865,12865,12865,2
10/03/2009,10:55:00,12865,12865,12865,12865,2
10/03/2009,10:56:00,12860,12860,12845,12845,19
10/03/2009,10:57:00,12845,12860,12845,12845,8
10/03/2009,10:58:00,12845,12850,12845,12850,4
10/03/2009,10:59:00,12855,12855,12840,12845,10
10/03/2009,11:00:00,12845,12850,12835,12835,11
10/03/2009,11:01:00,12840,12845,12825,12845,45
10/03/2009,11:02:00,12850,12850,12840,12840,16
10/03/2009,11:03:00,12840,12855,12840,12855,5
10/03/2009,11:04:00,12860,12865,12845,12845,33
10/03/2009,11:05:00,12845,12855,12840,12855,13
10/03/2009,11:06:00,12850,12850,12845,12845,3
10/03/2009,11:07:00,12845,12860,12845,12860,7
10/03/2009,11:08:00,12860,12860,12850,12850,3
10/03/2009,11:09:00,12850,12850,12845,12850,3
10/03/2009,11:10:00,12850,12850,12845,12845,2
10/03/2009,11:11:00,12840,12845,12840,12845,4
10/03/2009,11:12:00,12850,12855,12850,12850,6
10/03/2009,11:13:00,12850,12875,12850,12875,28
10/03/2009,11:14:00,12875,12880,12860,12860,39
10/03/2009,11:15:00,12865,12895,12865,12895,43
10/03/2009,11:16:00,12890,12895,12885,12895,19
10/03/2009,11:17:00,12895,12910,12895,12905,61
10/03/2009,11:18:00,12910,12915,12910,12915,81
10/03/2009,11:19:00,12915,12925,12910,12925,63
10/03/2009,11:20:00,12930,12940,12930,12935,79
10/03/2009,11:21:00,12935,12945,12925,12945,40
10/03/2009,11:22:00,12945,12965,12940,12955,71
10/03/2009,11:23:00,12950,12950,12945,12950,21
10/03/2009,11:24:00,12945,12950,12945,12950,8
10/03/2009,11:25:00,12945,12945,12925,12930,31
10/03/2009,11:26:00,12930,12960,12930,12950,71
10/03/2009,11:27:00,12950,12960,12945,12955,29
10/03/2009,11:28:00,12955,12960,12940,12940,25
10/03/2009,11:29:00,12940,12950,12940,12945,24
10/03/2009,11:30:00,12945,12970,12945,12965,60
10/03/2009,11:31:00,12965,12965,12945,12945,24
10/03/2009,11:32:00,12950,12955,12950,12955,20
10/03/2009,11:33:00,12950,12960,12950,12960,11
10/03/2009,11:34:00,12960,12960,12950,12960,47
10/03/2009,11:35:00,12960,12980,12960,12970,60
10/03/2009,11:36:00,12965,12975,12965,12965,32
10/03/2009,11:37:00,12975,12980,12960,12980,51
10/03/2009,11:38:00,12980,12990,12980,12980,19
10/03/2009,11:39:00,12975,12985,12970,12980,10
10/03/2009,11:40:00,12980,12985,12975,12980,22
10/03/2009,11:41:00,12975,12980,12965,12965,35
10/03/2009,11:42:00,12970,12970,12945,12960,47
10/03/2009,11:43:00,12955,12965,12950,12965,22
10/03/2009,11:44:00,12965,12965,12950,12960,19
10/03/2009,11:46:00,12950,12950,12940,12940,32
10/03/2009,11:47:00,12940,12940,12920,12925,27
10/03/2009,11:48:00,12925,12930,12920,12930,15
10/03/2009,11:49:00,12930,12935,12925,12935,5
10/03/2009,11:50:00,12935,12935,12935,12935,5
10/03/2009,11:51:00,12940,12940,12940,12940,2
10/03/2009,11:52:00,12935,12950,12935,12950,9
10/03/2009,11:53:00,12950,12950,12935,12935,13
10/03/2009,11:54:00,12940,12945,12940,12945,2
10/03/2009,11:56:00,12950,12950,12940,12940,9
10/03/2009,11:57:00,12935,12935,12935,12935,1
10/03/2009,11:59:00,12935,12935,12935,12935,2
10/03/2009,12:00:00,12935,12940,12930,12940,10
10/03/2009,12:01:00,12945,12965,12945,12965,14
10/03/2009,12:02:00,12970,12970,12955,12955,16
10/03/2009,12:03:00,12955,12955,12945,12950,15
10/03/2009,12:04:00,12950,12950,12940,12945,4
10/03/2009,12:05:00,12940,12940,12935,12935,5
10/03/2009,12:06:00,12940,12950,12940,12950,15
10/03/2009,12:07:00,12945,12945,12940,12940,6
10/03/2009,12:08:00,12935,12935,12930,12930,11
10/03/2009,12:09:00,12935,12955,12935,12955,25
10/03/2009,12:10:00,12960,12970,12955,12970,8
10/03/2009,12:11:00,12970,12980,12965,12980,18
10/03/2009,12:12:00,12975,13000,12975,12990,58
10/03/2009,12:13:00,12985,12985,12975,12980,13
10/03/2009,12:14:00,12980,12980,12975,12975,5
10/03/2009,12:15:00,12975,12975,12970,12975,7
10/03/2009,12:16:00,12975,12980,12970,12970,6
10/03/2009,12:17:00,12970,12970,12945,12950,25
10/03/2009,12:18:00,12950,12960,12950,12960,9
10/03/2009,12:19:00,12950,12950,12920,12920,38
10/03/2009,12:20:00,12920,12925,12920,12920,22
10/03/2009,12:21:00,12925,12935,12925,12935,5
10/03/2009,12:22:00,12940,12945,12935,12945,15
10/03/2009,12:23:00,12945,12945,12935,12935,4
10/03/2009,12:24:00,12940,12940,12935,12935,3
10/03/2009,12:25:00,12930,12930,12915,12915,29
10/03/2009,12:26:00,12925,12925,12915,12915,114
10/03/2009,12:27:00,12920,12925,12915,12925,14
10/03/2009,12:28:00,12920,12920,12910,12915,18
10/03/2009,12:29:00,12915,12925,12910,12925,12
10/03/2009,12:30:00,12920,12930,12920,12920,11
10/03/2009,12:31:00,12920,12920,12920,12920,1
10/03/2009,12:32:00,12925,12925,12920,12920,2
10/03/2009,12:33:00,12920,12920,12905,12915,8
10/03/2009,12:34:00,12910,12915,12905,12905,9
10/03/2009,12:35:00,12910,12910,12895,12905,20
10/03/2009,12:36:00,12910,12910,12905,12910,8
10/03/2009,12:37:00,12910,12910,12910,12910,2
10/03/2009,12:38:00,12920,12920,12905,12910,21
10/03/2009,12:39:00,12915,12915,12915,12915,7
10/03/2009,12:40:00,12910,12915,12910,12910,5
10/03/2009,12:41:00,12910,12925,12910,12925,9
10/03/2009,12:42:00,12920,12920,12920,12920,1
10/03/2009,12:43:00,12930,12940,12925,12940,17
10/03/2009,12:44:00,12940,12945,12935,12945,4
10/03/2009,12:45:00,12940,12940,12930,12930,8
10/03/2009,12:46:00,12935,12935,12935,12935,3
10/03/2009,12:47:00,12930,12930,12930,12930,1
10/03/2009,12:48:00,12935,12935,12930,12930,3
10/03/2009,12:49:00,12935,12945,12935,12940,9
10/03/2009,12:50:00,12935,12935,12930,12930,2
10/03/2009,12:51:00,12930,12930,12920,12925,7
10/03/2009,12:52:00,12930,12930,12930,12930,1
10/03/2009,12:53:00,12930,12945,12930,12945,12
10/03/2009,12:54:00,12935,12940,12935,12940,2
10/03/2009,12:55:00,12940,12940,12940,12940,8
10/03/2009,12:56:00,12945,12965,12945,12955,25
10/03/2009,12:57:00,12955,12965,12955,12965,8
10/03/2009,12:58:00,12960,12970,12960,12965,3
10/03/2009,12:59:00,12960,12960,12935,12940,34
10/03/2009,13:00:00,12940,12940,12935,12940,5
10/03/2009,13:01:00,12945,12945,12945,12945,2
10/03/2009,13:02:00,12940,12940,12930,12930,15
10/03/2009,13:03:00,12930,12935,12930,12935,19
10/03/2009,13:05:00,12930,12930,12930,12930,1
10/03/2009,13:06:00,12935,12935,12935,12935,2
10/03/2009,13:07:00,12935,12940,12935,12940,2
10/03/2009,13:09:00,12940,12950,12940,12950,4
10/03/2009,13:10:00,12955,12955,12950,12950,4
10/03/2009,13:11:00,12955,12970,12955,12970,17
10/03/2009,13:12:00,12960,12985,12960,12985,31
10/03/2009,13:13:00,12980,13000,12975,13000,39
10/03/2009,13:14:00,13000,13000,12990,12995,15
10/03/2009,13:15:00,12990,13005,12985,12990,27
10/03/2009,13:16:00,12990,12990,12990,12990,1
10/03/2009,13:17:00,12990,12995,12990,12995,2
10/03/2009,13:18:00,12990,13000,12990,13000,9
10/03/2009,13:19:00,12990,12990,12985,12990,7
10/03/2009,13:20:00,12985,12985,12975,12980,16
10/03/2009,13:21:00,12985,12985,12975,12985,10
10/03/2009,13:22:00,12985,12985,12980,12980,3
10/03/2009,13:23:00,12980,12980,12970,12970,5
10/03/2009,13:24:00,12960,12965,12960,12965,2
10/03/2009,13:25:00,12965,12980,12965,12980,5
10/03/2009,13:26:00,12965,12980,12965,12980,3
10/03/2009,13:27:00,12975,12980,12970,12970,7
10/03/2009,13:28:00,12970,12970,12970,12970,4
10/03/2009,13:29:00,12975,12985,12975,12980,13
10/03/2009,13:30:00,12980,12985,12980,12980,10
10/03/2009,13:31:00,12990,13015,12990,13000,45
10/03/2009,13:32:00,13010,13020,13010,13020,14
10/03/2009,13:33:00,13010,13010,12990,13010,31
10/03/2009,13:34:00,13010,13010,13000,13000,14
10/03/2009,13:35:00,13010,13020,13010,13010,11
10/03/2009,13:36:00,13010,13010,13000,13000,8
10/03/2009,13:37:00,13000,13010,12995,13010,16
10/03/2009,13:38:00,13010,13010,13000,13000,14
10/03/2009,13:39:00,13000,13020,12995,13020,19
10/03/2009,13:40:00,13010,13015,13010,13015,3
10/03/2009,13:41:00,13010,13015,13005,13015,15
10/03/2009,13:42:00,13010,13010,12995,13005,11
10/03/2009,13:43:00,13005,13010,13005,13010,2
10/03/2009,13:44:00,13000,13015,13000,13005,11
10/03/2009,13:45:00,13005,13005,12995,12995,11
10/03/2009,13:46:00,12990,12995,12985,12985,9
10/03/2009,13:47:00,12985,12990,12970,12970,19
10/03/2009,13:48:00,12970,12975,12965,12970,57
10/03/2009,13:49:00,12960,12960,12960,12960,1
10/03/2009,13:51:00,12965,12970,12965,12965,5
10/03/2009,13:52:00,12960,12965,12960,12965,5
10/03/2009,13:53:00,12970,12970,12970,12970,1
10/03/2009,13:54:00,12970,12970,12970,12970,3
10/03/2009,13:55:00,12970,12970,12970,12970,5
10/03/2009,13:56:00,12965,12980,12965,12980,32
10/03/2009,13:57:00,12980,12980,12970,12975,9
10/03/2009,13:58:00,12980,12980,12980,12980,2
10/03/2009,13:59:00,12980,12980,12940,12950,32
10/03/2009,14:00:00,12945,12945,12935,12940,34
10/03/2009,14:01:00,12940,12945,12925,12935,17
10/03/2009,14:02:00,12935,12940,12935,12940,18
10/03/2009,14:03:00,12940,12940,12920,12930,12
10/03/2009,14:04:00,12925,12930,12915,12930,10
10/03/2009,14:05:00,12920,12920,12920,12920,1
10/03/2009,14:06:00,12930,12950,12930,12950,35
10/03/2009,14:07:00,12950,12950,12940,12950,4
10/03/2009,14:08:00,12955,12970,12955,12955,18
10/03/2009,14:09:00,12960,12960,12950,12960,10
10/03/2009,14:10:00,12955,12955,12945,12955,7
10/03/2009,14:11:00,12950,12960,12950,12960,11
10/03/2009,14:12:00,12955,12960,12955,12960,5
10/03/2009,14:13:00,12955,12960,12955,12960,3
10/03/2009,14:14:00,12960,12965,12955,12960,19
10/03/2009,14:15:00,12950,12960,12950,12960,11
10/03/2009,14:16:00,12960,12975,12960,12975,29
10/03/2009,14:17:00,12970,12985,12970,12980,22
10/03/2009,14:18:00,12975,12980,12970,12970,20
10/03/2009,14:19:00,12975,12985,12960,12980,22
10/03/2009,14:20:00,12980,12985,12970,12985,14
10/03/2009,14:21:00,12985,12985,12965,12970,9
10/03/2009,14:22:00,12970,12975,12970,12975,10
10/03/2009,14:23:00,12975,12980,12975,12980,10
10/03/2009,14:24:00,12980,12995,12980,12990,18
10/03/2009,14:25:00,12990,13000,12990,12995,16
10/03/2009,14:26:00,13000,13000,12985,12990,11
10/03/2009,14:27:00,12995,13000,12995,13000,3
10/03/2009,14:28:00,12985,12985,12980,12980,9
10/03/2009,14:29:00,12980,12985,12970,12985,17
10/03/2009,14:30:00,12980,12990,12970,12980,18
10/03/2009,14:31:00,12980,13025,12980,13025,48
10/03/2009,14:32:00,13030,13055,13030,13030,98
10/03/2009,14:33:00,13030,13050,13015,13015,55
10/03/2009,14:34:00,13015,13030,13005,13025,32
10/03/2009,14:35:00,13025,13030,13020,13025,21
10/03/2009,14:36:00,13020,13030,13015,13015,27
10/03/2009,14:37:00,13010,13065,13010,13055,57
10/03/2009,14:38:00,13065,13070,13055,13065,59
10/03/2009,14:39:00,13065,13070,13055,13060,51
10/03/2009,14:40:00,13055,13080,13050,13075,77
10/03/2009,14:41:00,13075,13080,13065,13070,48
10/03/2009,14:42:00,13070,13080,13060,13065,34
10/03/2009,14:43:00,13075,13080,13070,13080,29
10/03/2009,14:44:00,13085,13100,13080,13085,103
10/03/2009,14:45:00,13080,13120,13080,13115,131
10/03/2009,14:46:00,13115,13125,13115,13120,37
10/03/2009,14:47:00,13115,13125,13100,13110,86
10/03/2009,14:48:00,13115,13140,13110,13125,58
10/03/2009,14:49:00,13125,13135,13115,13130,48
10/03/2009,14:50:00,13130,13130,13105,13110,50
10/03/2009,14:51:00,13115,13115,13100,13105,19
10/03/2009,14:52:00,13110,13110,13100,13105,37
10/03/2009,14:53:00,13110,13135,13110,13125,73
10/03/2009,14:54:00,13125,13140,13120,13120,22
10/03/2009,14:55:00,13110,13125,13110,13115,32
10/03/2009,14:56:00,13120,13130,13110,13125,25
10/03/2009,14:57:00,13115,13120,13105,13110,36
10/03/2009,14:58:00,13115,13115,13095,13100,35
10/03/2009,14:59:00,13095,13110,13095,13100,25
10/03/2009,15:00:00,13095,13110,13090,13095,48
10/03/2009,15:01:00,13100,13115,13100,13115,11
10/03/2009,15:02:00,13115,13130,13115,13115,38
10/03/2009,15:03:00,13110,13110,13095,13105,21
10/03/2009,15:04:00,13105,13105,13090,13090,19
10/03/2009,15:05:00,13095,13100,13085,13085,17
10/03/2009,15:06:00,13095,13115,13085,13115,24
10/03/2009,15:07:00,13115,13125,13110,13120,92
10/03/2009,15:08:00,13110,13115,13105,13115,10
10/03/2009,15:09:00,13115,13125,13115,13125,13
10/03/2009,15:10:00,13125,13145,13125,13130,34
10/03/2009,15:11:00,13130,13165,13130,13155,74
10/03/2009,15:12:00,13155,13180,13150,13165,76
10/03/2009,15:13:00,13170,13195,13170,13180,103
10/03/2009,15:14:00,13180,13195,13180,13190,29
10/03/2009,15:15:00,13190,13230,13190,13230,128
10/03/2009,15:16:00,13225,13225,13205,13210,38
10/03/2009,15:17:00,13205,13225,13205,13215,49
10/03/2009,15:18:00,13215,13230,13205,13210,51
10/03/2009,15:19:00,13205,13205,13195,13205,41
10/03/2009,15:20:00,13200,13210,13200,13210,19
10/03/2009,15:21:00,13210,13210,13200,13210,36
10/03/2009,15:22:00,13210,13225,13210,13210,50
10/03/2009,15:23:00,13205,13210,13200,13210,22
10/03/2009,15:24:00,13210,13210,13195,13200,40
10/03/2009,15:25:00,13200,13200,13180,13180,33
10/03/2009,15:26:00,13180,13185,13175,13180,37
10/03/2009,15:27:00,13180,13190,13180,13190,18
10/03/2009,15:28:00,13185,13185,13175,13175,18
10/03/2009,15:29:00,13170,13180,13165,13180,14
10/03/2009,15:30:00,13180,13190,13180,13185,30
10/03/2009,15:31:00,13180,13180,13165,13180,11
10/03/2009,15:32:00,13175,13185,13170,13185,18
10/03/2009,15:33:00,13185,13185,13160,13175,24
10/03/2009,15:34:00,13175,13175,13170,13170,6
10/03/2009,15:35:00,13170,13170,13155,13160,15
10/03/2009,15:36:00,13160,13160,13150,13155,27
10/03/2009,15:37:00,13160,13170,13155,13155,14
10/03/2009,15:38:00,13160,13165,13160,13165,2
10/03/2009,15:39:00,13170,13175,13165,13165,22
10/03/2009,15:40:00,13170,13190,13170,13190,44
10/03/2009,15:41:00,13185,13190,13180,13185,20
10/03/2009,15:42:00,13185,13185,13170,13170,22
10/03/2009,15:43:00,13170,13180,13160,13180,19
10/03/2009,15:44:00,13170,13180,13170,13170,14
10/03/2009,15:45:00,13180,13200,13180,13195,31
10/03/2009,15:46:00,13200,13225,13195,13205,96
10/03/2009,15:47:00,13210,13215,13205,13205,20
10/03/2009,15:48:00,13205,13245,13195,13235,54
10/03/2009,15:49:00,13230,13260,13230,13245,93
10/03/2009,15:50:00,13240,13255,13230,13245,54
10/03/2009,15:51:00,13250,13255,13240,13250,37
10/03/2009,15:52:00,13250,13255,13230,13250,29
10/03/2009,15:53:00,13245,13275,13245,13265,77
10/03/2009,15:54:00,13270,13270,13250,13250,62
10/03/2009,15:55:00,13255,13255,13240,13240,18
10/03/2009,15:56:00,13240,13240,13220,13225,38
10/03/2009,15:57:00,13225,13225,13205,13205,39
10/03/2009,15:58:00,13215,13215,13190,13200,117
10/03/2009,15:59:00,13195,13200,13190,13190,17
10/03/2009,16:00:00,13195,13205,13190,13195,52
10/03/2009,16:01:00,13200,13205,13185,13195,28
10/03/2009,16:02:00,13195,13200,13195,13200,10
10/03/2009,16:03:00,13200,13210,13200,13200,47
10/03/2009,16:04:00,13195,13195,13180,13190,84
10/03/2009,16:05:00,13190,13195,13180,13180,26
10/03/2009,16:06:00,13190,13200,13190,13195,17
10/03/2009,16:07:00,13200,13235,13200,13225,45
10/03/2009,16:08:00,13215,13225,13210,13215,10
10/03/2009,16:09:00,13215,13220,13215,13220,10
10/03/2009,16:10:00,13215,13215,13205,13205,11
10/03/2009,16:11:00,13215,13215,13205,13205,2
10/03/2009,16:12:00,13210,13215,13195,13210,18
10/03/2009,16:13:00,13220,13235,13215,13235,23
10/03/2009,16:14:00,13235,13255,13235,13255,47
10/03/2009,16:15:00,13250,13255,13245,13250,34
10/03/2009,16:16:00,13245,13250,13230,13230,13
10/03/2009,16:17:00,13230,13250,13230,13245,52
10/03/2009,16:18:00,13245,13260,13235,13260,30
10/03/2009,16:19:00,13260,13270,13245,13245,59
10/03/2009,16:20:00,13245,13250,13240,13245,16
10/03/2009,16:21:00,13250,13255,13245,13245,47
10/03/2009,16:22:00,13245,13245,13235,13235,15
10/03/2009,16:23:00,13230,13250,13230,13245,33
10/03/2009,16:24:00,13245,13245,13230,13240,29
10/03/2009,16:25:00,13245,13260,13240,13255,36
10/03/2009,16:26:00,13255,13260,13245,13245,24
10/03/2009,16:27:00,13250,13255,13250,13255,5
10/03/2009,16:28:00,13255,13290,13255,13285,70
10/03/2009,16:29:00,13290,13290,13280,13290,39
10/03/2009,16:30:00,13295,13300,13285,13295,29
10/03/2009,16:31:00,13290,13300,13285,13295,36
10/03/2009,16:32:00,13300,13325,13300,13325,87
10/03/2009,16:33:00,13320,13320,13305,13310,32
10/03/2009,16:34:00,13320,13325,13310,13315,33
10/03/2009,16:35:00,13310,13310,13300,13300,22
10/03/2009,16:36:00,13300,13330,13300,13325,48
10/03/2009,16:37:00,13325,13325,13310,13310,46
10/03/2009,16:38:00,13310,13310,13300,13300,42
10/03/2009,16:39:00,13305,13305,13280,13285,37
10/03/2009,16:40:00,13280,13290,13280,13285,27
10/03/2009,16:41:00,13285,13285,13265,13275,32
10/03/2009,16:42:00,13265,13270,13255,13260,47
10/03/2009,16:43:00,13260,13260,13255,13260,8
10/03/2009,16:44:00,13255,13265,13255,13260,8
10/03/2009,16:45:00,13270,13280,13265,13280,23
10/03/2009,16:46:00,13275,13290,13265,13280,59
10/03/2009,16:47:00,13280,13285,13275,13280,18
10/03/2009,16:48:00,13275,13285,13270,13285,35
10/03/2009,16:49:00,13285,13300,13280,13300,11
10/03/2009,16:50:00,13300,13315,13295,13300,42
10/03/2009,16:51:00,13300,13320,13300,13320,48
10/03/2009,16:52:00,13320,13350,13320,13345,91
10/03/2009,16:53:00,13345,13345,13330,13335,44
10/03/2009,16:54:00,13335,13350,13330,13330,67
10/03/2009,16:55:00,13325,13345,13325,13345,17
10/03/2009,16:56:00,13350,13370,13350,13370,49
10/03/2009,16:57:00,13370,13375,13360,13375,50
10/03/2009,16:58:00,13375,13420,13370,13405,143
10/03/2009,16:59:00,13410,13460,13405,13455,72
10/03/2009,17:00:00,13455,13470,13450,13460,86
10/03/2009,17:01:00,13455,13460,13440,13445,57
10/03/2009,17:02:00,13445,13445,13440,13440,42
10/03/2009,17:03:00,13440,13455,13440,13450,24
10/03/2009,17:04:00,13450,13470,13445,13460,75
10/03/2009,17:05:00,13460,13485,13460,13475,67
10/03/2009,17:06:00,13475,13480,13465,13470,39
10/03/2009,17:07:00,13470,13480,13445,13455,98
10/03/2009,17:08:00,13450,13460,13430,13430,46
10/03/2009,17:09:00,13430,13430,13410,13420,52
10/03/2009,17:10:00,13420,13440,13420,13425,15
10/03/2009,17:11:00,13425,13425,13415,13425,19
10/03/2009,17:12:00,13420,13425,13415,13415,27
10/03/2009,17:13:00,13415,13430,13415,13425,47
10/03/2009,17:14:00,13420,13430,13395,13400,97
10/03/2009,17:15:00,13400,13410,13400,13410,24
10/03/2009,17:16:00,13410,13415,13405,13415,13
10/03/2009,17:17:00,13425,13435,13415,13415,15
10/03/2009,17:18:00,13430,13430,13410,13415,33
10/03/2009,17:19:00,13420,13420,13415,13415,8
10/03/2009,17:20:00,13415,13415,13385,13385,77
10/03/2009,17:21:00,13390,13400,13380,13400,24
10/03/2009,17:22:00,13390,13415,13390,13410,56
10/03/2009,17:23:00,13410,13435,13410,13435,58
10/03/2009,17:24:00,13435,13435,13410,13425,45
10/03/2009,17:25:00,13420,13480,13420,13480,83
10/03/2009,17:26:00,13485,13490,13455,13475,91
10/03/2009,17:27:00,13485,13485,13470,13470,84
10/03/2009,17:28:00,13470,13470,13440,13450,58
10/03/2009,17:29:00,13445,13485,13430,13485,250
10/03/2009,17:30:00,13480,13530,13480,13495,179
10/03/2009,17:31:00,13490,13490,13445,13450,77
10/03/2009,17:32:00,13450,13475,13445,13465,61
10/03/2009,17:33:00,13455,13475,13455,13460,49
10/03/2009,17:34:00,13460,13470,13445,13455,44
10/03/2009,17:35:00,13450,13480,13435,13465,130
10/03/2009,17:36:00,13465,13525,13465,13500,162
10/03/2009,17:37:00,13500,13550,13490,13500,478
10/03/2009,17:38:00,13505,13505,13460,13485,87
10/03/2009,17:39:00,13475,13480,13445,13470,102