DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/03/2009,09:00:00,13375,13485,13375,13435,76
11/03/2009,09:01:00,13430,13435,13420,13425,46
11/03/2009,09:02:00,13425,13435,13420,13430,87
11/03/2009,09:03:00,13430,13430,13410,13410,29
11/03/2009,09:04:00,13415,13420,13385,13385,60
11/03/2009,09:05:00,13385,13415,13375,13375,116
11/03/2009,09:06:00,13375,13395,13360,13395,95
11/03/2009,09:07:00,13385,13395,13375,13390,87
11/03/2009,09:08:00,13395,13405,13380,13405,112
11/03/2009,09:09:00,13405,13405,13385,13400,27
11/03/2009,09:10:00,13400,13425,13390,13410,32
11/03/2009,09:11:00,13415,13450,13410,13445,22
11/03/2009,09:12:00,13450,13450,13425,13430,20
11/03/2009,09:13:00,13440,13450,13425,13450,48
11/03/2009,09:14:00,13440,13460,13440,13455,53
11/03/2009,09:15:00,13450,13460,13440,13460,24
11/03/2009,09:16:00,13460,13460,13435,13445,25
11/03/2009,09:17:00,13440,13460,13440,13445,26
11/03/2009,09:18:00,13445,13450,13440,13450,19
11/03/2009,09:19:00,13450,13470,13450,13470,42
11/03/2009,09:20:00,13470,13505,13470,13505,45
11/03/2009,09:21:00,13505,13510,13485,13485,48
11/03/2009,09:22:00,13485,13500,13485,13500,36
11/03/2009,09:23:00,13500,13525,13500,13520,56
11/03/2009,09:24:00,13525,13525,13505,13525,54
11/03/2009,09:25:00,13525,13525,13490,13510,43
11/03/2009,09:26:00,13510,13515,13460,13480,55
11/03/2009,09:27:00,13480,13480,13465,13465,22
11/03/2009,09:28:00,13465,13465,13450,13460,26
11/03/2009,09:29:00,13460,13460,13425,13425,37
11/03/2009,09:30:00,13425,13430,13350,13360,91
11/03/2009,09:31:00,13350,13360,13325,13340,114
11/03/2009,09:32:00,13340,13350,13335,13345,46
11/03/2009,09:33:00,13345,13355,13340,13350,29
11/03/2009,09:34:00,13355,13360,13345,13355,39
11/03/2009,09:35:00,13350,13365,13350,13350,17
11/03/2009,09:36:00,13350,13360,13350,13355,11
11/03/2009,09:37:00,13360,13360,13355,13355,21
11/03/2009,09:38:00,13360,13380,13360,13375,33
11/03/2009,09:39:00,13380,13390,13375,13390,33
11/03/2009,09:40:00,13385,13410,13385,13410,20
11/03/2009,09:41:00,13405,13410,13400,13410,11
11/03/2009,09:42:00,13400,13405,13390,13400,27
11/03/2009,09:43:00,13400,13410,13400,13410,7
11/03/2009,09:44:00,13410,13410,13400,13410,10
11/03/2009,09:45:00,13400,13400,13380,13385,30
11/03/2009,09:46:00,13385,13395,13380,13395,15
11/03/2009,09:47:00,13400,13410,13400,13400,6
11/03/2009,09:48:00,13400,13405,13395,13395,12
11/03/2009,09:49:00,13395,13400,13380,13380,28
11/03/2009,09:50:00,13380,13390,13380,13390,9
11/03/2009,09:51:00,13400,13410,13400,13405,18
11/03/2009,09:52:00,13400,13415,13400,13405,23
11/03/2009,09:53:00,13405,13425,13405,13420,24
11/03/2009,09:54:00,13420,13420,13420,13420,1
11/03/2009,09:55:00,13420,13425,13405,13425,36
11/03/2009,09:56:00,13430,13440,13415,13420,51
11/03/2009,09:57:00,13415,13420,13400,13405,58
11/03/2009,09:58:00,13405,13405,13390,13390,34
11/03/2009,09:59:00,13395,13400,13380,13390,33
11/03/2009,10:00:00,13390,13390,13360,13365,25
11/03/2009,10:01:00,13360,13365,13335,13355,49
11/03/2009,10:02:00,13360,13370,13360,13370,39
11/03/2009,10:03:00,13375,13375,13350,13350,46
11/03/2009,10:04:00,13350,13365,13350,13365,21
11/03/2009,10:05:00,13355,13375,13355,13370,20
11/03/2009,10:06:00,13370,13385,13365,13370,22
11/03/2009,10:07:00,13360,13385,13360,13380,16
11/03/2009,10:08:00,13380,13410,13380,13395,42
11/03/2009,10:09:00,13395,13420,13395,13415,25
11/03/2009,10:10:00,13415,13425,13415,13420,19
11/03/2009,10:11:00,13425,13425,13410,13420,19
11/03/2009,10:12:00,13420,13420,13415,13415,6
11/03/2009,10:13:00,13425,13450,13425,13435,79
11/03/2009,10:14:00,13440,13475,13440,13465,38
11/03/2009,10:15:00,13465,13555,13465,13540,125
11/03/2009,10:16:00,13535,13550,13530,13540,87
11/03/2009,10:17:00,13540,13545,13515,13525,42
11/03/2009,10:18:00,13530,13560,13525,13560,32
11/03/2009,10:19:00,13555,13555,13540,13545,35
11/03/2009,10:20:00,13550,13595,13550,13595,68
11/03/2009,10:21:00,13595,13620,13595,13610,73
11/03/2009,10:22:00,13615,13625,13600,13600,81
11/03/2009,10:23:00,13595,13615,13595,13615,17
11/03/2009,10:24:00,13610,13615,13600,13610,34
11/03/2009,10:25:00,13610,13610,13590,13590,22
11/03/2009,10:26:00,13590,13590,13580,13580,43
11/03/2009,10:27:00,13580,13595,13575,13590,20
11/03/2009,10:28:00,13590,13595,13580,13595,36
11/03/2009,10:29:00,13585,13590,13575,13585,10
11/03/2009,10:30:00,13590,13590,13545,13545,24
11/03/2009,10:31:00,13545,13560,13545,13555,30
11/03/2009,10:32:00,13550,13555,13550,13550,22
11/03/2009,10:33:00,13550,13550,13530,13540,18
11/03/2009,10:34:00,13540,13540,13535,13540,16
11/03/2009,10:35:00,13540,13545,13530,13530,15
11/03/2009,10:36:00,13530,13530,13510,13520,20
11/03/2009,10:37:00,13515,13525,13510,13525,28
11/03/2009,10:38:00,13525,13540,13525,13540,19
11/03/2009,10:39:00,13535,13575,13535,13560,44
11/03/2009,10:40:00,13570,13570,13560,13565,10
11/03/2009,10:41:00,13570,13600,13570,13585,36
11/03/2009,10:42:00,13590,13595,13585,13595,15
11/03/2009,10:43:00,13585,13585,13575,13575,12
11/03/2009,10:44:00,13575,13580,13570,13575,10
11/03/2009,10:45:00,13570,13575,13570,13570,11
11/03/2009,10:46:00,13570,13590,13570,13590,12
11/03/2009,10:47:00,13590,13595,13585,13585,12
11/03/2009,10:48:00,13595,13635,13590,13630,59
11/03/2009,10:49:00,13630,13660,13630,13660,56
11/03/2009,10:50:00,13660,13680,13655,13680,62
11/03/2009,10:51:00,13680,13690,13670,13670,83
11/03/2009,10:52:00,13680,13695,13680,13685,32
11/03/2009,10:53:00,13690,13705,13690,13700,68
11/03/2009,10:54:00,13705,13715,13705,13715,81
11/03/2009,10:55:00,13715,13720,13700,13700,48
11/03/2009,10:56:00,13700,13715,13695,13715,39
11/03/2009,10:57:00,13715,13735,13710,13735,103
11/03/2009,10:58:00,13735,13740,13715,13720,48
11/03/2009,10:59:00,13715,13735,13710,13730,45
11/03/2009,11:00:00,13735,13735,13715,13725,43
11/03/2009,11:01:00,13725,13745,13720,13730,86
11/03/2009,11:02:00,13730,13730,13715,13730,53
11/03/2009,11:03:00,13730,13775,13725,13770,114
11/03/2009,11:04:00,13770,13795,13770,13785,124
11/03/2009,11:05:00,13785,13795,13780,13780,43
11/03/2009,11:06:00,13785,13800,13770,13795,107
11/03/2009,11:07:00,13800,13860,13800,13845,247
11/03/2009,11:08:00,13840,13850,13820,13845,133
11/03/2009,11:09:00,13845,13870,13845,13860,90
11/03/2009,11:10:00,13855,13870,13845,13850,111
11/03/2009,11:11:00,13850,13850,13810,13810,64
11/03/2009,11:12:00,13810,13825,13800,13810,117
11/03/2009,11:13:00,13810,13830,13805,13830,41
11/03/2009,11:14:00,13825,13830,13805,13810,41
11/03/2009,11:15:00,13805,13815,13800,13805,41
11/03/2009,11:16:00,13805,13815,13800,13815,28
11/03/2009,11:17:00,13815,13830,13810,13820,43
11/03/2009,11:18:00,13820,13845,13815,13835,91
11/03/2009,11:19:00,13835,13835,13820,13825,34
11/03/2009,11:20:00,13820,13845,13820,13845,20
11/03/2009,11:21:00,13845,13855,13825,13855,54
11/03/2009,11:22:00,13855,13865,13840,13845,43
11/03/2009,11:23:00,13840,13845,13835,13840,37
11/03/2009,11:24:00,13840,13840,13820,13830,21
11/03/2009,11:25:00,13825,13850,13825,13845,36
11/03/2009,11:26:00,13845,13860,13845,13855,21
11/03/2009,11:27:00,13855,13885,13855,13885,52
11/03/2009,11:28:00,13875,13885,13865,13865,64
11/03/2009,11:29:00,13865,13865,13850,13855,38
11/03/2009,11:30:00,13850,13855,13845,13845,38
11/03/2009,11:31:00,13845,13845,13830,13840,26
11/03/2009,11:32:00,13840,13845,13830,13840,31
11/03/2009,11:33:00,13835,13850,13835,13845,40
11/03/2009,11:34:00,13845,13845,13825,13835,46
11/03/2009,11:35:00,13835,13840,13825,13825,31
11/03/2009,11:36:00,13820,13820,13795,13795,57
11/03/2009,11:37:00,13800,13800,13775,13780,27
11/03/2009,11:38:00,13780,13780,13755,13755,36
11/03/2009,11:39:00,13760,13770,13750,13750,41
11/03/2009,11:40:00,13750,13755,13735,13735,38
11/03/2009,11:41:00,13735,13735,13710,13720,51
11/03/2009,11:42:00,13725,13730,13720,13720,8
11/03/2009,11:43:00,13720,13720,13715,13720,54
11/03/2009,11:44:00,13720,13725,13715,13720,23
11/03/2009,11:45:00,13720,13735,13720,13725,57
11/03/2009,11:46:00,13725,13730,13725,13725,15
11/03/2009,11:47:00,13725,13730,13720,13720,43
11/03/2009,11:48:00,13715,13715,13700,13715,28
11/03/2009,11:49:00,13715,13725,13705,13705,20
11/03/2009,11:50:00,13710,13720,13710,13720,8
11/03/2009,11:51:00,13720,13730,13720,13720,8
11/03/2009,11:52:00,13725,13735,13720,13735,14
11/03/2009,11:53:00,13735,13775,13735,13765,85
11/03/2009,11:54:00,13770,13770,13735,13740,53
11/03/2009,11:55:00,13740,13745,13740,13745,10
11/03/2009,11:56:00,13750,13755,13750,13755,13
11/03/2009,11:57:00,13755,13760,13750,13755,22
11/03/2009,11:58:00,13750,13755,13750,13750,11
11/03/2009,11:59:00,13755,13755,13745,13750,7
11/03/2009,12:00:00,13745,13745,13720,13725,64
11/03/2009,12:01:00,13715,13730,13710,13730,10
11/03/2009,12:02:00,13730,13735,13720,13735,12
11/03/2009,12:03:00,13735,13740,13720,13725,17
11/03/2009,12:04:00,13725,13730,13720,13720,85
11/03/2009,12:05:00,13715,13720,13710,13720,24
11/03/2009,12:06:00,13715,13720,13705,13705,14
11/03/2009,12:07:00,13710,13720,13710,13720,3
11/03/2009,12:08:00,13710,13715,13705,13715,14
11/03/2009,12:09:00,13715,13715,13700,13700,5
11/03/2009,12:10:00,13705,13720,13670,13670,48
11/03/2009,12:11:00,13685,13690,13675,13690,28
11/03/2009,12:12:00,13690,13700,13690,13700,21
11/03/2009,12:13:00,13690,13710,13690,13710,31
11/03/2009,12:14:00,13715,13720,13705,13715,17
11/03/2009,12:15:00,13705,13705,13685,13685,53
11/03/2009,12:16:00,13690,13700,13680,13685,37
11/03/2009,12:17:00,13685,13685,13675,13685,34
11/03/2009,12:18:00,13690,13695,13685,13690,35
11/03/2009,12:19:00,13690,13695,13685,13695,12
11/03/2009,12:20:00,13695,13700,13690,13695,55
11/03/2009,12:21:00,13695,13745,13695,13740,65
11/03/2009,12:22:00,13735,13735,13725,13725,22
11/03/2009,12:23:00,13735,13740,13730,13730,28
11/03/2009,12:24:00,13730,13740,13730,13735,37
11/03/2009,12:25:00,13740,13745,13735,13745,12
11/03/2009,12:26:00,13745,13750,13745,13745,13
11/03/2009,12:27:00,13745,13745,13735,13735,22
11/03/2009,12:28:00,13735,13735,13730,13735,26
11/03/2009,12:29:00,13740,13765,13740,13765,40
11/03/2009,12:30:00,13760,13785,13760,13775,49
11/03/2009,12:31:00,13775,13785,13770,13785,13
11/03/2009,12:32:00,13785,13790,13785,13785,6
11/03/2009,12:33:00,13780,13785,13780,13785,17
11/03/2009,12:34:00,13785,13795,13785,13790,8
11/03/2009,12:35:00,13795,13800,13795,13800,9
11/03/2009,12:36:00,13795,13795,13785,13785,28
11/03/2009,12:37:00,13790,13800,13790,13790,24
11/03/2009,12:38:00,13795,13795,13785,13790,3
11/03/2009,12:39:00,13800,13800,13780,13780,12
11/03/2009,12:40:00,13780,13780,13770,13770,44
11/03/2009,12:41:00,13770,13770,13755,13760,21
11/03/2009,12:42:00,13760,13760,13735,13750,51
11/03/2009,12:43:00,13750,13755,13750,13750,12
11/03/2009,12:44:00,13755,13770,13750,13770,18
11/03/2009,12:45:00,13770,13775,13760,13770,25
11/03/2009,12:46:00,13770,13770,13760,13765,33
11/03/2009,12:47:00,13770,13770,13755,13760,22
11/03/2009,12:48:00,13760,13765,13750,13760,24
11/03/2009,12:49:00,13760,13775,13755,13765,14
11/03/2009,12:50:00,13765,13770,13760,13765,18
11/03/2009,12:51:00,13760,13770,13750,13765,33
11/03/2009,12:52:00,13760,13775,13755,13765,37
11/03/2009,12:53:00,13770,13770,13750,13750,36
11/03/2009,12:54:00,13760,13775,13750,13750,53
11/03/2009,12:55:00,13750,13760,13740,13755,21
11/03/2009,12:56:00,13750,13750,13715,13715,26
11/03/2009,12:57:00,13725,13735,13710,13720,25
11/03/2009,12:58:00,13725,13725,13710,13710,20
11/03/2009,12:59:00,13710,13725,13710,13715,18
11/03/2009,13:00:00,13730,13730,13715,13715,17
11/03/2009,13:01:00,13730,13730,13705,13710,20
11/03/2009,13:02:00,13720,13725,13710,13720,22
11/03/2009,13:03:00,13715,13720,13710,13715,11
11/03/2009,13:04:00,13725,13730,13715,13730,17
11/03/2009,13:05:00,13715,13725,13715,13720,3
11/03/2009,13:06:00,13720,13730,13715,13730,8
11/03/2009,13:07:00,13720,13720,13705,13715,6
11/03/2009,13:08:00,13720,13720,13715,13715,2
11/03/2009,13:09:00,13710,13725,13705,13725,16
11/03/2009,13:10:00,13725,13725,13720,13720,3
11/03/2009,13:11:00,13725,13740,13725,13740,42
11/03/2009,13:12:00,13740,13745,13740,13745,8
11/03/2009,13:13:00,13755,13765,13750,13765,39
11/03/2009,13:14:00,13770,13770,13760,13765,24
11/03/2009,13:15:00,13755,13760,13750,13750,27
11/03/2009,13:16:00,13755,13760,13750,13755,10
11/03/2009,13:17:00,13755,13755,13755,13755,1
11/03/2009,13:19:00,13760,13775,13760,13770,16
11/03/2009,13:20:00,13770,13775,13770,13770,5
11/03/2009,13:21:00,13765,13770,13765,13770,8
11/03/2009,13:22:00,13765,13765,13755,13755,7
11/03/2009,13:23:00,13760,13785,13760,13785,27
11/03/2009,13:24:00,13790,13815,13785,13805,28
11/03/2009,13:25:00,13800,13805,13800,13805,7
11/03/2009,13:26:00,13800,13805,13795,13795,16
11/03/2009,13:27:00,13790,13795,13785,13790,5
11/03/2009,13:28:00,13785,13785,13785,13785,1
11/03/2009,13:29:00,13790,13795,13790,13795,6
11/03/2009,13:30:00,13795,13795,13795,13795,2
11/03/2009,13:31:00,13785,13785,13755,13770,40
11/03/2009,13:32:00,13760,13770,13750,13750,15
11/03/2009,13:33:00,13750,13750,13745,13750,11
11/03/2009,13:34:00,13750,13755,13750,13755,8
11/03/2009,13:35:00,13760,13760,13730,13740,41
11/03/2009,13:36:00,13740,13750,13740,13740,28
11/03/2009,13:37:00,13740,13745,13735,13735,11
11/03/2009,13:38:00,13745,13750,13740,13750,12
11/03/2009,13:39:00,13755,13755,13745,13750,6
11/03/2009,13:40:00,13755,13755,13745,13755,8
11/03/2009,13:41:00,13760,13770,13755,13770,20
11/03/2009,13:42:00,13770,13770,13770,13770,1
11/03/2009,13:43:00,13760,13785,13760,13775,19
11/03/2009,13:44:00,13785,13785,13780,13780,3
11/03/2009,13:45:00,13785,13790,13780,13790,18
11/03/2009,13:46:00,13795,13805,13785,13800,39
11/03/2009,13:47:00,13795,13805,13795,13795,15
11/03/2009,13:48:00,13800,13800,13800,13800,3
11/03/2009,13:49:00,13805,13810,13805,13810,12
11/03/2009,13:50:00,13810,13825,13805,13820,45
11/03/2009,13:51:00,13825,13825,13815,13820,16
11/03/2009,13:52:00,13810,13815,13810,13815,13
11/03/2009,13:53:00,13820,13820,13795,13805,14
11/03/2009,13:54:00,13800,13800,13800,13800,4
11/03/2009,13:55:00,13800,13800,13795,13795,4
11/03/2009,13:56:00,13795,13805,13795,13805,13
11/03/2009,13:57:00,13800,13800,13795,13795,6
11/03/2009,13:58:00,13795,13800,13795,13795,14
11/03/2009,13:59:00,13795,13800,13790,13790,11
11/03/2009,14:00:00,13790,13795,13785,13795,17
11/03/2009,14:01:00,13795,13800,13790,13800,9
11/03/2009,14:02:00,13800,13800,13800,13800,52
11/03/2009,14:03:00,13805,13815,13805,13810,13
11/03/2009,14:04:00,13815,13815,13805,13815,15
11/03/2009,14:05:00,13815,13820,13810,13820,10
11/03/2009,14:06:00,13820,13820,13820,13820,2
11/03/2009,14:07:00,13820,13825,13820,13825,8
11/03/2009,14:08:00,13825,13830,13820,13830,8
11/03/2009,14:09:00,13825,13840,13825,13835,9
11/03/2009,14:10:00,13830,13830,13830,13830,14
11/03/2009,14:11:00,13830,13830,13830,13830,4
11/03/2009,14:12:00,13830,13835,13830,13835,6
11/03/2009,14:13:00,13835,13835,13830,13830,14
11/03/2009,14:14:00,13830,13835,13830,13835,3
11/03/2009,14:15:00,13835,13845,13835,13845,22
11/03/2009,14:16:00,13845,13845,13840,13845,18
11/03/2009,14:17:00,13845,13850,13845,13845,7
11/03/2009,14:18:00,13845,13865,13845,13855,55
11/03/2009,14:19:00,13850,13865,13850,13865,19
11/03/2009,14:20:00,13855,13855,13850,13855,14
11/03/2009,14:21:00,13855,13860,13845,13855,57
11/03/2009,14:22:00,13860,13865,13850,13850,15
11/03/2009,14:23:00,13845,13850,13835,13840,12
11/03/2009,14:24:00,13840,13845,13840,13840,13
11/03/2009,14:25:00,13845,13850,13840,13840,5
11/03/2009,14:26:00,13840,13840,13840,13840,201
11/03/2009,14:27:00,13840,13845,13835,13835,8
11/03/2009,14:28:00,13840,13840,13840,13840,2
11/03/2009,14:29:00,13835,13835,13830,13835,9
11/03/2009,14:30:00,13830,13830,13810,13820,54
11/03/2009,14:31:00,13820,13820,13810,13815,26
11/03/2009,14:32:00,13810,13810,13780,13785,64
11/03/2009,14:33:00,13790,13790,13760,13770,41
11/03/2009,14:34:00,13775,13775,13740,13745,34
11/03/2009,14:35:00,13745,13750,13710,13710,54
11/03/2009,14:36:00,13715,13730,13690,13725,68
11/03/2009,14:37:00,13720,13755,13720,13750,47
11/03/2009,14:38:00,13755,13795,13750,13795,45
11/03/2009,14:39:00,13790,13820,13785,13820,23
11/03/2009,14:40:00,13825,13825,13805,13820,24
11/03/2009,14:41:00,13815,13815,13795,13795,20
11/03/2009,14:42:00,13800,13825,13790,13810,35
11/03/2009,14:43:00,13810,13820,13795,13810,33
11/03/2009,14:44:00,13815,13840,13810,13835,34
11/03/2009,14:45:00,13845,13855,13830,13855,43
11/03/2009,14:46:00,13855,13940,13845,13930,197
11/03/2009,14:47:00,13930,13950,13920,13930,110
11/03/2009,14:48:00,13935,13950,13920,13940,58
11/03/2009,14:49:00,13940,13965,13935,13940,58
11/03/2009,14:50:00,13940,14000,13935,14000,201
11/03/2009,14:51:00,14000,14015,13950,13955,169
11/03/2009,14:52:00,13950,13965,13950,13965,42
11/03/2009,14:53:00,13960,14000,13960,13980,43
11/03/2009,14:54:00,13985,14030,13985,14025,114
11/03/2009,14:55:00,14020,14020,13975,13985,72
11/03/2009,14:56:00,13980,13985,13950,13950,57
11/03/2009,14:57:00,13960,13970,13955,13965,51
11/03/2009,14:58:00,13975,13980,13955,13965,39
11/03/2009,14:59:00,13960,13960,13925,13950,51
11/03/2009,15:00:00,13950,13960,13930,13940,49
11/03/2009,15:01:00,13935,13940,13930,13935,17
11/03/2009,15:02:00,13930,13930,13900,13900,34
11/03/2009,15:03:00,13900,13930,13895,13920,33
11/03/2009,15:04:00,13915,13920,13900,13900,17
11/03/2009,15:05:00,13905,13955,13905,13945,52
11/03/2009,15:06:00,13940,13940,13915,13920,62
11/03/2009,15:07:00,13920,13940,13920,13925,39
11/03/2009,15:08:00,13920,13935,13905,13905,23
11/03/2009,15:09:00,13900,13905,13890,13905,18
11/03/2009,15:10:00,13900,13905,13890,13890,29
11/03/2009,15:11:00,13885,13895,13870,13890,38
11/03/2009,15:12:00,13890,13900,13890,13890,29
11/03/2009,15:13:00,13890,13910,13890,13895,35
11/03/2009,15:14:00,13900,13905,13890,13890,16
11/03/2009,15:15:00,13895,13905,13890,13895,16
11/03/2009,15:16:00,13890,13895,13865,13865,25
11/03/2009,15:17:00,13865,13870,13850,13860,37
11/03/2009,15:18:00,13865,13885,13850,13880,56
11/03/2009,15:19:00,13880,13880,13855,13855,20
11/03/2009,15:20:00,13865,13865,13850,13850,11
11/03/2009,15:21:00,13855,13870,13850,13870,525
11/03/2009,15:22:00,13870,13880,13855,13860,22
11/03/2009,15:23:00,13855,13855,13815,13825,89
11/03/2009,15:24:00,13820,13825,13810,13820,25
11/03/2009,15:25:00,13825,13850,13825,13840,56
11/03/2009,15:26:00,13840,13850,13835,13840,17
11/03/2009,15:27:00,13845,13860,13840,13860,15
11/03/2009,15:28:00,13865,13870,13835,13845,107
11/03/2009,15:29:00,13845,13850,13840,13850,34
11/03/2009,15:30:00,13855,13865,13845,13860,24
11/03/2009,15:31:00,13855,13855,13850,13850,18
11/03/2009,15:32:00,13850,13850,13840,13840,29
11/03/2009,15:33:00,13840,13840,13795,13805,82
11/03/2009,15:34:00,13810,13810,13795,13800,111
11/03/2009,15:35:00,13805,13805,13780,13790,63
11/03/2009,15:36:00,13780,13795,13780,13790,31
11/03/2009,15:37:00,13790,13800,13770,13775,59
11/03/2009,15:38:00,13770,13770,13745,13745,37
11/03/2009,15:39:00,13750,13765,13745,13765,49
11/03/2009,15:40:00,13765,13765,13750,13750,19
11/03/2009,15:41:00,13760,13775,13760,13765,29
11/03/2009,15:42:00,13760,13790,13755,13775,25
11/03/2009,15:43:00,13775,13775,13760,13760,34
11/03/2009,15:44:00,13770,13770,13750,13750,19
11/03/2009,15:45:00,13755,13755,13740,13740,28
11/03/2009,15:46:00,13750,13750,13730,13745,50
11/03/2009,15:47:00,13735,13740,13720,13735,58
11/03/2009,15:48:00,13735,13750,13730,13750,27
11/03/2009,15:49:00,13750,13755,13745,13745,30
11/03/2009,15:50:00,13740,13755,13735,13750,30
11/03/2009,15:51:00,13750,13775,13750,13775,48
11/03/2009,15:52:00,13780,13795,13770,13795,55
11/03/2009,15:53:00,13795,13815,13790,13815,25
11/03/2009,15:54:00,13815,13815,13805,13815,25
11/03/2009,15:55:00,13815,13820,13800,13800,85
11/03/2009,15:56:00,13805,13810,13785,13785,24
11/03/2009,15:57:00,13785,13800,13785,13795,14
11/03/2009,15:58:00,13800,13800,13780,13795,8
11/03/2009,15:59:00,13795,13815,13795,13800,13
11/03/2009,16:00:00,13800,13840,13800,13835,63
11/03/2009,16:01:00,13840,13840,13815,13825,57
11/03/2009,16:02:00,13825,13835,13825,13830,12
11/03/2009,16:03:00,13825,13830,13805,13805,20
11/03/2009,16:04:00,13810,13825,13810,13825,27
11/03/2009,16:05:00,13825,13840,13825,13835,10
11/03/2009,16:06:00,13845,13845,13810,13810,14
11/03/2009,16:07:00,13805,13825,13805,13820,20
11/03/2009,16:08:00,13835,13835,13820,13820,20
11/03/2009,16:09:00,13820,13830,13815,13820,26
11/03/2009,16:10:00,13835,13850,13825,13830,23
11/03/2009,16:11:00,13825,13830,13790,13790,29
11/03/2009,16:12:00,13785,13790,13780,13780,50
11/03/2009,16:13:00,13785,13795,13785,13785,21
11/03/2009,16:14:00,13780,13790,13760,13770,39
11/03/2009,16:15:00,13765,13780,13750,13775,61
11/03/2009,16:16:00,13785,13790,13770,13770,23
11/03/2009,16:17:00,13775,13780,13760,13760,14
11/03/2009,16:18:00,13755,13770,13745,13770,16
11/03/2009,16:19:00,13770,13770,13765,13770,18
11/03/2009,16:20:00,13765,13765,13740,13745,45
11/03/2009,16:21:00,13740,13740,13695,13695,110
11/03/2009,16:22:00,13695,13700,13680,13680,72
11/03/2009,16:23:00,13680,13695,13655,13680,128
11/03/2009,16:24:00,13680,13680,13640,13650,57
11/03/2009,16:25:00,13645,13660,13640,13655,52
11/03/2009,16:26:00,13655,13660,13640,13650,36
11/03/2009,16:27:00,13660,13670,13645,13670,26
11/03/2009,16:28:00,13665,13690,13665,13685,26
11/03/2009,16:29:00,13685,13690,13680,13680,17
11/03/2009,16:30:00,13685,13700,13680,13685,1033
11/03/2009,16:31:00,13690,13690,13645,13645,41
11/03/2009,16:32:00,13645,13655,13625,13640,86
11/03/2009,16:33:00,13630,13640,13630,13630,14
11/03/2009,16:34:00,13630,13630,13570,13575,114
11/03/2009,16:35:00,13575,13575,13545,13550,80
11/03/2009,16:36:00,13550,13565,13550,13550,47
11/03/2009,16:37:00,13545,13570,13540,13570,58
11/03/2009,16:38:00,13570,13585,13565,13585,33
11/03/2009,16:39:00,13585,13605,13575,13600,116
11/03/2009,16:40:00,13590,13605,13580,13580,76
11/03/2009,16:41:00,13580,13590,13580,13585,43
11/03/2009,16:42:00,13580,13595,13580,13590,25
11/03/2009,16:43:00,13590,13600,13580,13595,47
11/03/2009,16:44:00,13590,13590,13565,13565,24
11/03/2009,16:45:00,13565,13580,13565,13570,12
11/03/2009,16:46:00,13570,13580,13560,13570,61
11/03/2009,16:47:00,13570,13575,13570,13570,9
11/03/2009,16:48:00,13565,13575,13565,13575,15
11/03/2009,16:49:00,13570,13580,13565,13575,30
11/03/2009,16:50:00,13580,13595,13580,13595,30
11/03/2009,16:51:00,13595,13640,13590,13630,69
11/03/2009,16:52:00,13635,13655,13635,13650,64
11/03/2009,16:53:00,13645,13660,13635,13655,37
11/03/2009,16:54:00,13655,13655,13650,13650,16
11/03/2009,16:55:00,13645,13665,13640,13665,51
11/03/2009,16:56:00,13665,13670,13655,13655,25
11/03/2009,16:57:00,13655,13670,13650,13670,33
11/03/2009,16:58:00,13670,13670,13665,13670,12
11/03/2009,16:59:00,13665,13665,13655,13665,13
11/03/2009,17:00:00,13665,13685,13665,13680,40
11/03/2009,17:01:00,13675,13680,13665,13680,29
11/03/2009,17:02:00,13675,13680,13675,13675,11
11/03/2009,17:03:00,13680,13680,13660,13665,19
11/03/2009,17:04:00,13660,13670,13655,13670,21
11/03/2009,17:05:00,13665,13670,13665,13670,8
11/03/2009,17:06:00,13670,13675,13670,13675,11
11/03/2009,17:07:00,13675,13675,13670,13670,9
11/03/2009,17:08:00,13670,13680,13665,13680,25
11/03/2009,17:09:00,13675,13675,13665,13665,18
11/03/2009,17:10:00,13670,13685,13670,13680,20
11/03/2009,17:11:00,13680,13695,13680,13690,69
11/03/2009,17:12:00,13690,13695,13685,13690,41
11/03/2009,17:13:00,13695,13715,13690,13710,92
11/03/2009,17:14:00,13705,13715,13700,13710,39
11/03/2009,17:15:00,13705,13705,13695,13695,18
11/03/2009,17:16:00,13695,13695,13690,13690,16
11/03/2009,17:17:00,13695,13710,13695,13710,60
11/03/2009,17:18:00,13690,13700,13675,13680,17
11/03/2009,17:19:00,13680,13680,13650,13650,85
11/03/2009,17:20:00,13650,13650,13620,13620,47
11/03/2009,17:21:00,13615,13625,13585,13595,47
11/03/2009,17:22:00,13590,13600,13580,13585,62
11/03/2009,17:23:00,13590,13595,13585,13590,25
11/03/2009,17:24:00,13590,13600,13570,13570,313
11/03/2009,17:25:00,13575,13590,13550,13575,52
11/03/2009,17:26:00,13570,13575,13550,13560,42
11/03/2009,17:27:00,13565,13585,13565,13585,69
11/03/2009,17:28:00,13580,13585,13560,13560,106
11/03/2009,17:29:00,13570,13630,13555,13580,229
11/03/2009,17:30:00,13580,13640,13570,13590,163
11/03/2009,17:31:00,13590,13615,13590,13615,44
11/03/2009,17:32:00,13615,13620,13590,13595,50
11/03/2009,17:33:00,13590,13610,13590,13610,25
11/03/2009,17:34:00,13610,13625,13590,13625,46
11/03/2009,17:35:00,13610,13630,13610,13620,22
11/03/2009,17:36:00,13625,13630,13600,13600,18
11/03/2009,17:37:00,13600,13600,13585,13585,16
11/03/2009,17:38:00,13585,13595,13585,13590,13
11/03/2009,17:39:00,13595,13595,13550,13555,70