DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/03/2009,09:00:00,13450,13490,13450,13455,68
12/03/2009,09:01:00,13450,13460,13450,13450,47
12/03/2009,09:02:00,13450,13465,13450,13455,68
12/03/2009,09:03:00,13450,13460,13450,13455,28
12/03/2009,09:04:00,13455,13475,13455,13465,53
12/03/2009,09:05:00,13470,13500,13465,13485,81
12/03/2009,09:06:00,13485,13485,13440,13445,44
12/03/2009,09:07:00,13445,13445,13430,13430,18
12/03/2009,09:08:00,13430,13445,13425,13435,37
12/03/2009,09:09:00,13430,13435,13405,13435,60
12/03/2009,09:10:00,13430,13445,13425,13425,37
12/03/2009,09:11:00,13430,13440,13420,13425,26
12/03/2009,09:12:00,13430,13450,13430,13450,56
12/03/2009,09:13:00,13445,13480,13445,13465,74
12/03/2009,09:14:00,13470,13475,13460,13470,36
12/03/2009,09:15:00,13470,13490,13470,13485,42
12/03/2009,09:16:00,13485,13520,13480,13520,44
12/03/2009,09:17:00,13520,13525,13515,13525,34
12/03/2009,09:18:00,13525,13535,13525,13535,28
12/03/2009,09:19:00,13535,13550,13535,13545,42
12/03/2009,09:20:00,13550,13550,13530,13530,79
12/03/2009,09:21:00,13530,13535,13525,13525,34
12/03/2009,09:22:00,13520,13535,13515,13525,39
12/03/2009,09:23:00,13525,13550,13525,13535,73
12/03/2009,09:24:00,13535,13540,13530,13540,19
12/03/2009,09:25:00,13535,13540,13530,13530,21
12/03/2009,09:26:00,13530,13535,13530,13530,25
12/03/2009,09:27:00,13525,13530,13510,13515,34
12/03/2009,09:28:00,13510,13515,13485,13490,39
12/03/2009,09:29:00,13485,13485,13455,13455,66
12/03/2009,09:30:00,13460,13465,13410,13420,128
12/03/2009,09:31:00,13425,13430,13410,13410,77
12/03/2009,09:32:00,13410,13420,13400,13410,43
12/03/2009,09:33:00,13410,13410,13390,13390,65
12/03/2009,09:34:00,13395,13395,13370,13370,69
12/03/2009,09:35:00,13375,13395,13375,13375,51
12/03/2009,09:36:00,13380,13410,13380,13405,25
12/03/2009,09:37:00,13410,13410,13400,13405,13
12/03/2009,09:38:00,13410,13415,13405,13405,11
12/03/2009,09:39:00,13405,13405,13390,13390,16
12/03/2009,09:40:00,13390,13405,13385,13400,30
12/03/2009,09:41:00,13400,13410,13400,13405,16
12/03/2009,09:42:00,13410,13410,13385,13390,42
12/03/2009,09:43:00,13385,13390,13370,13375,42
12/03/2009,09:44:00,13375,13385,13370,13375,48
12/03/2009,09:45:00,13380,13390,13375,13380,20
12/03/2009,09:46:00,13375,13375,13365,13365,35
12/03/2009,09:47:00,13365,13370,13360,13360,50
12/03/2009,09:48:00,13360,13375,13360,13370,43
12/03/2009,09:49:00,13365,13380,13365,13380,22
12/03/2009,09:50:00,13380,13390,13380,13390,50
12/03/2009,09:51:00,13390,13415,13390,13410,67
12/03/2009,09:52:00,13410,13415,13390,13400,35
12/03/2009,09:53:00,13405,13425,13405,13425,38
12/03/2009,09:54:00,13425,13435,13420,13430,16
12/03/2009,09:55:00,13425,13440,13420,13435,42
12/03/2009,09:56:00,13435,13465,13435,13455,76
12/03/2009,09:57:00,13465,13480,13460,13480,42
12/03/2009,09:58:00,13480,13480,13475,13475,28
12/03/2009,09:59:00,13475,13485,13475,13485,20
12/03/2009,10:00:00,13485,13490,13470,13470,42
12/03/2009,10:01:00,13475,13475,13455,13460,43
12/03/2009,10:02:00,13460,13460,13445,13445,21
12/03/2009,10:03:00,13440,13455,13435,13455,28
12/03/2009,10:04:00,13455,13455,13445,13445,22
12/03/2009,10:05:00,13440,13445,13425,13440,58
12/03/2009,10:06:00,13440,13445,13425,13440,35
12/03/2009,10:07:00,13435,13445,13430,13440,22
12/03/2009,10:08:00,13445,13450,13445,13445,14
12/03/2009,10:09:00,13450,13450,13445,13445,27
12/03/2009,10:10:00,13445,13445,13430,13440,40
12/03/2009,10:11:00,13445,13445,13440,13445,7
12/03/2009,10:12:00,13445,13450,13445,13445,13
12/03/2009,10:13:00,13450,13460,13450,13460,23
12/03/2009,10:14:00,13460,13460,13455,13455,20
12/03/2009,10:15:00,13450,13460,13450,13455,32
12/03/2009,10:16:00,13450,13450,13440,13445,16
12/03/2009,10:17:00,13440,13455,13440,13455,15
12/03/2009,10:18:00,13455,13455,13450,13455,20
12/03/2009,10:19:00,13460,13475,13455,13475,123
12/03/2009,10:20:00,13475,13490,13475,13490,37
12/03/2009,10:21:00,13480,13485,13475,13475,20
12/03/2009,10:22:00,13475,13480,13455,13465,70
12/03/2009,10:23:00,13465,13470,13465,13470,8
12/03/2009,10:24:00,13470,13480,13470,13480,15
12/03/2009,10:25:00,13485,13505,13485,13500,41
12/03/2009,10:26:00,13495,13500,13490,13495,18
12/03/2009,10:27:00,13495,13500,13485,13485,12
12/03/2009,10:28:00,13485,13495,13485,13485,20
12/03/2009,10:29:00,13495,13495,13490,13495,23
12/03/2009,10:30:00,13500,13500,13485,13490,27
12/03/2009,10:31:00,13490,13495,13480,13480,11
12/03/2009,10:32:00,13480,13495,13475,13490,41
12/03/2009,10:33:00,13490,13505,13490,13500,27
12/03/2009,10:34:00,13500,13505,13495,13500,20
12/03/2009,10:35:00,13505,13505,13495,13500,10
12/03/2009,10:36:00,13505,13520,13495,13520,44
12/03/2009,10:37:00,13525,13535,13520,13525,27
12/03/2009,10:38:00,13525,13530,13515,13525,21
12/03/2009,10:39:00,13530,13530,13525,13525,7
12/03/2009,10:40:00,13525,13535,13525,13525,18
12/03/2009,10:41:00,13530,13530,13495,13500,41
12/03/2009,10:42:00,13500,13500,13490,13490,7
12/03/2009,10:43:00,13500,13500,13490,13490,30
12/03/2009,10:44:00,13495,13500,13480,13490,9
12/03/2009,10:45:00,13485,13485,13470,13475,29
12/03/2009,10:46:00,13470,13475,13455,13460,51
12/03/2009,10:47:00,13455,13460,13455,13460,13
12/03/2009,10:48:00,13465,13465,13455,13455,15
12/03/2009,10:49:00,13460,13465,13460,13465,5
12/03/2009,10:50:00,13460,13475,13460,13470,13
12/03/2009,10:51:00,13475,13475,13475,13475,4
12/03/2009,10:52:00,13475,13485,13475,13480,14
12/03/2009,10:53:00,13485,13485,13475,13480,9
12/03/2009,10:54:00,13485,13495,13480,13490,14
12/03/2009,10:55:00,13485,13490,13475,13475,11
12/03/2009,10:56:00,13470,13470,13435,13435,46
12/03/2009,10:57:00,13440,13445,13420,13430,40
12/03/2009,10:58:00,13435,13450,13435,13450,25
12/03/2009,10:59:00,13440,13440,13435,13435,4
12/03/2009,11:00:00,13430,13435,13415,13435,56
12/03/2009,11:01:00,13430,13450,13430,13445,21
12/03/2009,11:02:00,13450,13455,13430,13440,21
12/03/2009,11:03:00,13440,13445,13430,13430,17
12/03/2009,11:04:00,13430,13435,13425,13430,16
12/03/2009,11:05:00,13425,13430,13420,13420,16
12/03/2009,11:06:00,13410,13415,13395,13405,49
12/03/2009,11:07:00,13405,13405,13390,13400,43
12/03/2009,11:08:00,13395,13400,13385,13390,24
12/03/2009,11:09:00,13385,13405,13385,13395,33
12/03/2009,11:10:00,13405,13405,13355,13360,61
12/03/2009,11:11:00,13370,13375,13310,13315,144
12/03/2009,11:12:00,13315,13330,13305,13320,121
12/03/2009,11:13:00,13325,13335,13320,13330,26
12/03/2009,11:14:00,13330,13345,13320,13340,40
12/03/2009,11:15:00,13340,13345,13335,13340,28
12/03/2009,11:16:00,13335,13340,13335,13340,28
12/03/2009,11:17:00,13345,13360,13340,13350,37
12/03/2009,11:18:00,13350,13360,13350,13350,22
12/03/2009,11:19:00,13355,13360,13355,13360,8
12/03/2009,11:20:00,13355,13360,13355,13355,13
12/03/2009,11:21:00,13355,13360,13355,13360,14
12/03/2009,11:22:00,13360,13365,13360,13365,12
12/03/2009,11:23:00,13365,13365,13355,13365,9
12/03/2009,11:24:00,13365,13365,13360,13360,4
12/03/2009,11:25:00,13365,13375,13365,13375,13
12/03/2009,11:26:00,13375,13380,13375,13375,8
12/03/2009,11:27:00,13370,13375,13360,13360,5
12/03/2009,11:28:00,13365,13370,13360,13370,7
12/03/2009,11:29:00,13370,13370,13360,13360,4
12/03/2009,11:30:00,13355,13355,13340,13340,24
12/03/2009,11:31:00,13345,13345,13335,13335,8
12/03/2009,11:32:00,13330,13335,13325,13335,24
12/03/2009,11:33:00,13340,13340,13335,13335,4
12/03/2009,11:34:00,13340,13355,13335,13355,19
12/03/2009,11:35:00,13355,13365,13355,13365,9
12/03/2009,11:36:00,13370,13370,13370,13370,5
12/03/2009,11:37:00,13375,13395,13375,13390,22
12/03/2009,11:38:00,13390,13390,13385,13390,18
12/03/2009,11:39:00,13390,13395,13380,13380,10
12/03/2009,11:40:00,13380,13395,13375,13395,13
12/03/2009,11:41:00,13395,13395,13390,13395,6
12/03/2009,11:42:00,13390,13410,13390,13410,44
12/03/2009,11:43:00,13400,13405,13395,13395,10
12/03/2009,11:44:00,13395,13395,13395,13395,3
12/03/2009,11:45:00,13390,13390,13380,13385,6
12/03/2009,11:46:00,13380,13380,13370,13375,19
12/03/2009,11:47:00,13375,13395,13375,13395,24
12/03/2009,11:48:00,13395,13395,13390,13390,16
12/03/2009,11:49:00,13395,13395,13395,13395,5
12/03/2009,11:50:00,13400,13410,13400,13405,32
12/03/2009,11:51:00,13400,13405,13400,13405,8
12/03/2009,11:52:00,13405,13405,13400,13405,17
12/03/2009,11:53:00,13400,13400,13380,13385,22
12/03/2009,11:54:00,13385,13395,13385,13395,28
12/03/2009,11:55:00,13380,13380,13375,13375,7
12/03/2009,11:56:00,13370,13370,13345,13350,40
12/03/2009,11:57:00,13350,13360,13345,13345,15
12/03/2009,11:58:00,13355,13355,13345,13345,3
12/03/2009,11:59:00,13350,13350,13340,13340,10
12/03/2009,12:00:00,13335,13335,13320,13320,27
12/03/2009,12:01:00,13320,13325,13305,13305,37
12/03/2009,12:02:00,13305,13305,13290,13290,31
12/03/2009,12:03:00,13295,13305,13295,13305,11
12/03/2009,12:04:00,13300,13300,13290,13290,22
12/03/2009,12:05:00,13295,13300,13290,13295,18
12/03/2009,12:06:00,13295,13325,13295,13325,25
12/03/2009,12:07:00,13320,13345,13320,13335,92
12/03/2009,12:08:00,13335,13340,13335,13340,4
12/03/2009,12:09:00,13340,13350,13340,13340,10
12/03/2009,12:10:00,13350,13360,13340,13360,16
12/03/2009,12:11:00,13360,13370,13340,13340,16
12/03/2009,12:12:00,13335,13335,13325,13325,12
12/03/2009,12:13:00,13325,13340,13325,13340,8
12/03/2009,12:14:00,13340,13345,13340,13345,2
12/03/2009,12:15:00,13345,13350,13345,13350,9
12/03/2009,12:16:00,13350,13350,13345,13345,12
12/03/2009,12:17:00,13350,13355,13350,13355,3
12/03/2009,12:18:00,13350,13355,13345,13345,17
12/03/2009,12:19:00,13340,13360,13340,13360,8
12/03/2009,12:20:00,13360,13375,13360,13375,26
12/03/2009,12:21:00,13375,13390,13375,13385,25
12/03/2009,12:22:00,13390,13390,13380,13385,27
12/03/2009,12:23:00,13385,13390,13380,13380,18
12/03/2009,12:24:00,13380,13385,13365,13375,15
12/03/2009,12:25:00,13380,13385,13370,13370,10
12/03/2009,12:26:00,13370,13375,13360,13360,14
12/03/2009,12:27:00,13355,13360,13350,13355,12
12/03/2009,12:28:00,13350,13360,13350,13360,13
12/03/2009,12:29:00,13365,13375,13360,13370,22
12/03/2009,12:30:00,13370,13370,13365,13370,6
12/03/2009,12:31:00,13370,13385,13370,13385,6
12/03/2009,12:32:00,13390,13395,13390,13390,15
12/03/2009,12:33:00,13395,13415,13395,13410,45
12/03/2009,12:34:00,13410,13430,13410,13425,25
12/03/2009,12:35:00,13425,13430,13420,13430,12
12/03/2009,12:36:00,13420,13430,13420,13420,15
12/03/2009,12:37:00,13425,13430,13420,13420,20
12/03/2009,12:38:00,13420,13425,13405,13415,15
12/03/2009,12:39:00,13405,13415,13405,13415,5
12/03/2009,12:40:00,13420,13430,13420,13425,21
12/03/2009,12:41:00,13420,13420,13420,13420,2
12/03/2009,12:42:00,13415,13415,13415,13415,2
12/03/2009,12:43:00,13410,13410,13410,13410,1
12/03/2009,12:44:00,13405,13405,13390,13395,16
12/03/2009,12:45:00,13395,13400,13395,13395,8
12/03/2009,12:46:00,13395,13395,13375,13380,20
12/03/2009,12:47:00,13385,13390,13380,13390,4
12/03/2009,12:48:00,13390,13390,13385,13385,6
12/03/2009,12:49:00,13385,13395,13385,13395,13
12/03/2009,12:50:00,13390,13390,13390,13390,1
12/03/2009,12:52:00,13395,13395,13385,13385,3
12/03/2009,12:53:00,13385,13385,13385,13385,15
12/03/2009,12:54:00,13390,13390,13390,13390,2
12/03/2009,12:56:00,13395,13395,13395,13395,1
12/03/2009,12:57:00,13390,13400,13390,13400,7
12/03/2009,12:58:00,13400,13400,13400,13400,7
12/03/2009,12:59:00,13400,13405,13400,13405,5
12/03/2009,13:00:00,13405,13455,13405,13440,73
12/03/2009,13:01:00,13440,13445,13435,13445,10
12/03/2009,13:02:00,13445,13455,13435,13435,16
12/03/2009,13:03:00,13440,13440,13435,13440,4
12/03/2009,13:04:00,13435,13435,13430,13430,8
12/03/2009,13:05:00,13435,13445,13430,13430,15
12/03/2009,13:06:00,13430,13430,13420,13425,9
12/03/2009,13:07:00,13420,13420,13410,13420,7
12/03/2009,13:08:00,13420,13420,13410,13410,8
12/03/2009,13:09:00,13405,13405,13395,13400,13
12/03/2009,13:10:00,13400,13400,13400,13400,3
12/03/2009,13:11:00,13395,13395,13390,13390,3
12/03/2009,13:12:00,13395,13400,13395,13400,12
12/03/2009,13:13:00,13405,13405,13390,13390,6
12/03/2009,13:14:00,13385,13395,13385,13395,7
12/03/2009,13:15:00,13395,13395,13380,13380,10
12/03/2009,13:16:00,13375,13375,13360,13365,21
12/03/2009,13:17:00,13370,13375,13370,13370,8
12/03/2009,13:18:00,13370,13370,13365,13365,12
12/03/2009,13:19:00,13365,13370,13360,13360,12
12/03/2009,13:20:00,13365,13365,13360,13365,8
12/03/2009,13:21:00,13365,13365,13365,13365,1
12/03/2009,13:22:00,13370,13370,13370,13370,4
12/03/2009,13:23:00,13375,13375,13375,13375,3
12/03/2009,13:24:00,13380,13380,13380,13380,1
12/03/2009,13:25:00,13380,13385,13380,13385,6
12/03/2009,13:26:00,13385,13385,13380,13380,7
12/03/2009,13:27:00,13380,13390,13380,13390,6
12/03/2009,13:28:00,13385,13385,13385,13385,1
12/03/2009,13:29:00,13385,13390,13385,13390,3
12/03/2009,13:30:00,13395,13475,13395,13445,110
12/03/2009,13:31:00,13450,13455,13405,13440,41
12/03/2009,13:32:00,13440,13465,13435,13455,38
12/03/2009,13:33:00,13465,13465,13450,13455,8
12/03/2009,13:34:00,13450,13450,13435,13435,15
12/03/2009,13:35:00,13440,13450,13440,13445,22
12/03/2009,13:36:00,13440,13460,13440,13450,21
12/03/2009,13:37:00,13445,13450,13440,13440,8
12/03/2009,13:38:00,13435,13450,13420,13420,16
12/03/2009,13:39:00,13425,13440,13415,13440,16
12/03/2009,13:40:00,13440,13450,13435,13450,12
12/03/2009,13:41:00,13435,13435,13430,13430,2
12/03/2009,13:42:00,13440,13440,13430,13435,6
12/03/2009,13:43:00,13440,13440,13435,13435,6
12/03/2009,13:44:00,13445,13450,13440,13450,7
12/03/2009,13:45:00,13455,13460,13445,13445,14
12/03/2009,13:46:00,13445,13470,13440,13470,41
12/03/2009,13:47:00,13465,13470,13465,13465,26
12/03/2009,13:48:00,13465,13490,13465,13480,103
12/03/2009,13:49:00,13485,13505,13485,13500,41
12/03/2009,13:50:00,13505,13540,13505,13525,106
12/03/2009,13:51:00,13535,13575,13535,13570,90
12/03/2009,13:52:00,13570,13600,13570,13600,61
12/03/2009,13:53:00,13595,13600,13565,13565,36
12/03/2009,13:54:00,13570,13575,13540,13540,47
12/03/2009,13:55:00,13545,13550,13540,13540,11
12/03/2009,13:56:00,13535,13560,13530,13555,32
12/03/2009,13:57:00,13550,13555,13550,13550,5
12/03/2009,13:58:00,13545,13550,13540,13540,10
12/03/2009,13:59:00,13535,13535,13505,13510,43
12/03/2009,14:00:00,13505,13520,13505,13505,19
12/03/2009,14:01:00,13500,13500,13490,13495,30
12/03/2009,14:02:00,13490,13490,13480,13480,8
12/03/2009,14:03:00,13485,13485,13475,13475,25
12/03/2009,14:04:00,13470,13470,13455,13460,23
12/03/2009,14:05:00,13460,13465,13455,13465,11
12/03/2009,14:06:00,13465,13465,13460,13460,5
12/03/2009,14:07:00,13460,13470,13460,13470,13
12/03/2009,14:08:00,13460,13470,13460,13470,4
12/03/2009,14:09:00,13460,13475,13460,13475,10
12/03/2009,14:10:00,13470,13475,13470,13475,5
12/03/2009,14:11:00,13470,13470,13390,13405,116
12/03/2009,14:12:00,13405,13420,13400,13420,64
12/03/2009,14:13:00,13420,13440,13405,13425,58
12/03/2009,14:14:00,13435,13440,13430,13440,11
12/03/2009,14:15:00,13440,13480,13440,13460,38
12/03/2009,14:16:00,13465,13475,13465,13470,26
12/03/2009,14:17:00,13470,13500,13470,13500,43
12/03/2009,14:18:00,13495,13505,13490,13490,32
12/03/2009,14:19:00,13485,13500,13485,13495,14
12/03/2009,14:20:00,13490,13540,13490,13535,13
12/03/2009,14:21:00,13540,13540,13525,13525,27
12/03/2009,14:22:00,13525,13525,13515,13515,9
12/03/2009,14:23:00,13505,13505,13480,13495,19
12/03/2009,14:24:00,13500,13500,13480,13480,9
12/03/2009,14:25:00,13485,13490,13480,13490,7
12/03/2009,14:26:00,13480,13490,13475,13490,9
12/03/2009,14:27:00,13505,13505,13495,13495,3
12/03/2009,14:28:00,13495,13495,13480,13495,25
12/03/2009,14:29:00,13500,13520,13500,13520,17
12/03/2009,14:30:00,13515,13550,13500,13540,61
12/03/2009,14:31:00,13545,13550,13500,13500,39
12/03/2009,14:32:00,13505,13530,13505,13530,22
12/03/2009,14:33:00,13520,13530,13510,13515,22
12/03/2009,14:34:00,13530,13550,13530,13545,33
12/03/2009,14:35:00,13540,13550,13500,13510,65
12/03/2009,14:36:00,13515,13515,13500,13515,14
12/03/2009,14:37:00,13520,13525,13490,13490,44
12/03/2009,14:38:00,13480,13495,13460,13495,34
12/03/2009,14:39:00,13500,13505,13485,13485,18
12/03/2009,14:40:00,13480,13480,13455,13455,35
12/03/2009,14:41:00,13455,13460,13435,13455,51
12/03/2009,14:42:00,13455,13470,13455,13460,36
12/03/2009,14:43:00,13450,13450,13435,13435,15
12/03/2009,14:44:00,13435,13450,13435,13440,15
12/03/2009,14:45:00,13440,13445,13415,13415,24
12/03/2009,14:46:00,13420,13425,13410,13425,20
12/03/2009,14:47:00,13430,13430,13410,13420,20
12/03/2009,14:48:00,13415,13435,13415,13430,11
12/03/2009,14:49:00,13440,13450,13425,13445,24
12/03/2009,14:50:00,13435,13440,13420,13430,20
12/03/2009,14:51:00,13435,13450,13435,13450,15
12/03/2009,14:52:00,13445,13465,13445,13460,18
12/03/2009,14:53:00,13455,13460,13455,13460,12
12/03/2009,14:54:00,13465,13465,13445,13445,10
12/03/2009,14:55:00,13450,13455,13450,13455,11
12/03/2009,14:56:00,13455,13485,13455,13485,29
12/03/2009,14:57:00,13475,13500,13475,13500,28
12/03/2009,14:58:00,13500,13500,13465,13470,33
12/03/2009,14:59:00,13470,13485,13470,13485,10
12/03/2009,15:00:00,13505,13555,13500,13535,93
12/03/2009,15:01:00,13530,13535,13525,13535,25
12/03/2009,15:02:00,13540,13545,13530,13540,18
12/03/2009,15:03:00,13545,13575,13535,13570,75
12/03/2009,15:04:00,13570,13570,13555,13560,37
12/03/2009,15:05:00,13565,13570,13560,13565,34
12/03/2009,15:06:00,13565,13565,13550,13550,22
12/03/2009,15:07:00,13550,13565,13540,13560,45
12/03/2009,15:08:00,13565,13570,13555,13560,49
12/03/2009,15:09:00,13565,13600,13565,13595,114
12/03/2009,15:10:00,13585,13625,13585,13615,60
12/03/2009,15:11:00,13615,13620,13600,13615,44
12/03/2009,15:12:00,13605,13620,13600,13620,54
12/03/2009,15:13:00,13630,13640,13615,13615,49
12/03/2009,15:14:00,13615,13620,13610,13615,18
12/03/2009,15:15:00,13610,13650,13605,13650,54
12/03/2009,15:16:00,13650,13675,13650,13655,93
12/03/2009,15:17:00,13650,13660,13635,13650,62
12/03/2009,15:18:00,13645,13670,13645,13670,21
12/03/2009,15:19:00,13675,13690,13665,13675,41
12/03/2009,15:20:00,13670,13710,13670,13695,58
12/03/2009,15:21:00,13690,13725,13690,13715,70
12/03/2009,15:22:00,13715,13715,13690,13695,38
12/03/2009,15:23:00,13700,13700,13670,13680,48
12/03/2009,15:24:00,13680,13680,13655,13660,39
12/03/2009,15:25:00,13670,13680,13665,13670,20
12/03/2009,15:26:00,13670,13695,13670,13695,20
12/03/2009,15:27:00,13690,13690,13675,13680,42
12/03/2009,15:28:00,13675,13675,13660,13665,28
12/03/2009,15:29:00,13660,13675,13660,13670,13
12/03/2009,15:30:00,13680,13710,13680,13705,26
12/03/2009,15:31:00,13705,13705,13665,13675,26
12/03/2009,15:32:00,13675,13680,13670,13680,21
12/03/2009,15:33:00,13680,13680,13660,13670,30
12/03/2009,15:34:00,13660,13670,13655,13665,15
12/03/2009,15:35:00,13655,13655,13630,13640,30
12/03/2009,15:36:00,13635,13660,13635,13660,17
12/03/2009,15:37:00,13660,13660,13640,13645,13
12/03/2009,15:38:00,13640,13655,13640,13650,7
12/03/2009,15:39:00,13660,13670,13660,13660,6
12/03/2009,15:40:00,13665,13675,13660,13670,24
12/03/2009,15:41:00,13680,13705,13675,13695,25
12/03/2009,15:42:00,13695,13735,13695,13720,83
12/03/2009,15:43:00,13725,13740,13725,13740,27
12/03/2009,15:44:00,13740,13755,13735,13755,59
12/03/2009,15:45:00,13745,13755,13745,13750,57
12/03/2009,15:46:00,13750,13770,13745,13770,43
12/03/2009,15:47:00,13775,13800,13770,13800,105
12/03/2009,15:48:00,13800,13810,13790,13800,66
12/03/2009,15:49:00,13795,13800,13780,13780,50
12/03/2009,15:50:00,13780,13785,13770,13770,33
12/03/2009,15:51:00,13770,13785,13770,13780,55
12/03/2009,15:52:00,13785,13800,13785,13800,22
12/03/2009,15:53:00,13795,13810,13785,13785,34
12/03/2009,15:54:00,13795,13795,13770,13770,23
12/03/2009,15:55:00,13770,13770,13750,13750,27
12/03/2009,15:56:00,13750,13760,13745,13750,40
12/03/2009,15:57:00,13750,13755,13740,13750,29
12/03/2009,15:58:00,13745,13750,13745,13750,38
12/03/2009,15:59:00,13750,13770,13750,13755,41
12/03/2009,16:00:00,13755,13775,13750,13760,47
12/03/2009,16:01:00,13770,13780,13760,13775,32
12/03/2009,16:02:00,13780,13800,13780,13785,41
12/03/2009,16:03:00,13790,13800,13770,13775,30
12/03/2009,16:04:00,13785,13790,13785,13785,7
12/03/2009,16:05:00,13785,13790,13775,13775,12
12/03/2009,16:06:00,13775,13780,13765,13765,19
12/03/2009,16:07:00,13765,13765,13750,13765,32
12/03/2009,16:08:00,13765,13775,13760,13765,22
12/03/2009,16:09:00,13760,13785,13755,13780,96
12/03/2009,16:10:00,13775,13780,13775,13775,14
12/03/2009,16:11:00,13770,13770,13760,13760,11
12/03/2009,16:12:00,13765,13775,13765,13770,23
12/03/2009,16:13:00,13770,13805,13770,13800,47
12/03/2009,16:14:00,13800,13830,13800,13820,151
12/03/2009,16:15:00,13815,13830,13805,13830,101
12/03/2009,16:16:00,13825,13840,13825,13830,30
12/03/2009,16:17:00,13825,13860,13825,13860,64
12/03/2009,16:18:00,13860,13865,13845,13850,85
12/03/2009,16:19:00,13850,13855,13845,13850,32
12/03/2009,16:20:00,13850,13850,13825,13835,47
12/03/2009,16:21:00,13820,13820,13790,13790,126
12/03/2009,16:22:00,13785,13790,13765,13770,57
12/03/2009,16:23:00,13770,13795,13765,13785,24
12/03/2009,16:24:00,13780,13800,13770,13770,80
12/03/2009,16:25:00,13770,13780,13765,13780,28
12/03/2009,16:26:00,13780,13780,13745,13760,80
12/03/2009,16:27:00,13750,13750,13730,13730,36
12/03/2009,16:28:00,13725,13775,13725,13755,38
12/03/2009,16:29:00,13755,13760,13755,13755,10
12/03/2009,16:30:00,13760,13765,13750,13750,17
12/03/2009,16:31:00,13755,13765,13750,13765,23
12/03/2009,16:32:00,13765,13765,13750,13750,41
12/03/2009,16:33:00,13755,13770,13755,13770,17
12/03/2009,16:34:00,13775,13775,13765,13765,24
12/03/2009,16:35:00,13765,13765,13750,13755,17
12/03/2009,16:36:00,13755,13770,13750,13760,36
12/03/2009,16:37:00,13765,13765,13740,13745,36
12/03/2009,16:38:00,13740,13755,13740,13755,24
12/03/2009,16:39:00,13750,13770,13750,13765,28
12/03/2009,16:40:00,13765,13785,13760,13785,31
12/03/2009,16:41:00,13790,13805,13785,13805,71
12/03/2009,16:42:00,13800,13805,13785,13785,34
12/03/2009,16:43:00,13785,13810,13780,13810,29
12/03/2009,16:44:00,13820,13865,13820,13860,133
12/03/2009,16:45:00,13855,13905,13855,13895,166
12/03/2009,16:46:00,13890,13900,13885,13890,49
12/03/2009,16:47:00,13890,13890,13880,13880,20
12/03/2009,16:48:00,13885,13890,13880,13885,19
12/03/2009,16:49:00,13880,13900,13880,13890,36
12/03/2009,16:50:00,13895,13905,13890,13900,791
12/03/2009,16:51:00,13905,13935,13905,13935,25
12/03/2009,16:52:00,13930,13940,13925,13930,48
12/03/2009,16:53:00,13930,13930,13890,13890,86
12/03/2009,16:54:00,13890,13890,13845,13855,80
12/03/2009,16:55:00,13850,13860,13850,13860,21
12/03/2009,16:56:00,13855,13860,13850,13855,21
12/03/2009,16:57:00,13850,13850,13830,13830,16
12/03/2009,16:58:00,13825,13825,13815,13825,25
12/03/2009,16:59:00,13825,13840,13820,13840,13
12/03/2009,17:00:00,13840,13860,13830,13855,52
12/03/2009,17:01:00,13855,13855,13845,13855,16
12/03/2009,17:02:00,13850,13870,13850,13860,17
12/03/2009,17:03:00,13855,13865,13855,13860,7
12/03/2009,17:04:00,13860,13865,13855,13855,9
12/03/2009,17:05:00,13850,13850,13835,13845,40
12/03/2009,17:06:00,13845,13845,13840,13840,5
12/03/2009,17:07:00,13850,13860,13850,13860,11
12/03/2009,17:08:00,13855,13885,13855,13885,57
12/03/2009,17:09:00,13890,13910,13885,13890,42
12/03/2009,17:10:00,13890,13895,13880,13885,17
12/03/2009,17:11:00,13885,13890,13880,13885,20
12/03/2009,17:12:00,13880,13905,13880,13905,19
12/03/2009,17:13:00,13910,13920,13905,13905,36
12/03/2009,17:14:00,13905,13905,13895,13900,33
12/03/2009,17:15:00,13905,13930,13895,13925,65
12/03/2009,17:16:00,13925,13930,13915,13920,50
12/03/2009,17:17:00,13920,13925,13915,13920,41
12/03/2009,17:18:00,13915,13920,13915,13915,29
12/03/2009,17:19:00,13915,13920,13900,13900,82
12/03/2009,17:20:00,13900,13910,13890,13905,72
12/03/2009,17:21:00,13905,13925,13905,13915,34
12/03/2009,17:22:00,13915,13920,13910,13910,49
12/03/2009,17:23:00,13910,13910,13890,13905,139
12/03/2009,17:24:00,13905,13915,13900,13900,81
12/03/2009,17:25:00,13905,13915,13845,13870,97
12/03/2009,17:26:00,13870,13885,13870,13885,91
12/03/2009,17:27:00,13880,13900,13875,13890,35
12/03/2009,17:28:00,13885,13910,13885,13905,54
12/03/2009,17:29:00,13905,13940,13905,13940,88
12/03/2009,17:30:00,13925,13950,13915,13935,53
12/03/2009,17:31:00,13935,13950,13925,13950,56
12/03/2009,17:32:00,13950,13965,13945,13950,113
12/03/2009,17:33:00,13950,13955,13935,13940,111
12/03/2009,17:34:00,13945,13950,13940,13950,17
12/03/2009,17:35:00,13950,13960,13940,13960,40
12/03/2009,17:36:00,13960,13965,13955,13965,23
12/03/2009,17:37:00,13970,13980,13960,13960,72
12/03/2009,17:38:00,13960,13960,13940,13945,26
12/03/2009,17:39:00,13940,13960,13930,13960,81