DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
13/03/2009,09:00:00,14180,14265,14180,14250,192
13/03/2009,09:01:00,14240,14270,14230,14245,112
13/03/2009,09:02:00,14230,14240,14220,14240,71
13/03/2009,09:03:00,14240,14280,14235,14280,103
13/03/2009,09:04:00,14280,14290,14265,14270,87
13/03/2009,09:05:00,14270,14290,14265,14290,93
13/03/2009,09:06:00,14285,14310,14280,14310,87
13/03/2009,09:07:00,14295,14305,14275,14300,93
13/03/2009,09:08:00,14295,14300,14280,14290,98
13/03/2009,09:09:00,14295,14300,14280,14290,66
13/03/2009,09:10:00,14285,14290,14270,14280,44
13/03/2009,09:11:00,14280,14280,14245,14250,63
13/03/2009,09:12:00,14245,14250,14230,14245,184
13/03/2009,09:13:00,14240,14250,14230,14230,54
13/03/2009,09:14:00,14230,14245,14225,14235,25
13/03/2009,09:15:00,14240,14245,14230,14240,112
13/03/2009,09:16:00,14240,14245,14235,14235,54
13/03/2009,09:17:00,14240,14250,14225,14235,56
13/03/2009,09:18:00,14235,14240,14215,14220,79
13/03/2009,09:19:00,14220,14235,14220,14225,43
13/03/2009,09:20:00,14225,14240,14225,14225,31
13/03/2009,09:21:00,14225,14235,14220,14230,35
13/03/2009,09:22:00,14220,14230,14215,14220,68
13/03/2009,09:23:00,14225,14245,14220,14235,74
13/03/2009,09:24:00,14235,14245,14235,14235,23
13/03/2009,09:25:00,14235,14240,14230,14235,12
13/03/2009,09:26:00,14230,14245,14230,14240,26
13/03/2009,09:27:00,14240,14270,14240,14270,88
13/03/2009,09:28:00,14270,14275,14260,14265,33
13/03/2009,09:29:00,14265,14270,14260,14265,29
13/03/2009,09:30:00,14265,14275,14250,14250,57
13/03/2009,09:31:00,14250,14285,14245,14265,119
13/03/2009,09:32:00,14270,14295,14265,14290,49
13/03/2009,09:33:00,14285,14310,14285,14290,94
13/03/2009,09:34:00,14290,14290,14280,14280,16
13/03/2009,09:35:00,14275,14290,14270,14290,75
13/03/2009,09:36:00,14285,14290,14275,14275,53
13/03/2009,09:37:00,14275,14275,14255,14260,69
13/03/2009,09:38:00,14260,14275,14260,14270,28
13/03/2009,09:39:00,14265,14270,14260,14260,52
13/03/2009,09:40:00,14260,14260,14245,14245,43
13/03/2009,09:41:00,14240,14250,14225,14230,63
13/03/2009,09:42:00,14230,14235,14225,14225,14
13/03/2009,09:43:00,14230,14230,14200,14200,72
13/03/2009,09:44:00,14200,14210,14200,14205,38
13/03/2009,09:45:00,14200,14205,14190,14200,24
13/03/2009,09:46:00,14200,14205,14190,14200,37
13/03/2009,09:47:00,14200,14210,14190,14200,40
13/03/2009,09:48:00,14205,14210,14195,14205,31
13/03/2009,09:49:00,14210,14215,14200,14215,22
13/03/2009,09:50:00,14215,14240,14215,14230,44
13/03/2009,09:51:00,14235,14250,14230,14235,31
13/03/2009,09:52:00,14235,14245,14235,14245,8
13/03/2009,09:53:00,14240,14250,14240,14250,17
13/03/2009,09:54:00,14250,14270,14240,14260,36
13/03/2009,09:55:00,14260,14260,14245,14255,31
13/03/2009,09:56:00,14255,14255,14250,14255,4
13/03/2009,09:57:00,14255,14255,14235,14245,26
13/03/2009,09:58:00,14245,14250,14240,14245,15
13/03/2009,09:59:00,14250,14250,14230,14235,23
13/03/2009,10:00:00,14235,14245,14225,14240,21
13/03/2009,10:01:00,14240,14240,14235,14240,8
13/03/2009,10:02:00,14235,14240,14230,14230,16
13/03/2009,10:03:00,14235,14255,14235,14240,25
13/03/2009,10:04:00,14230,14230,14215,14215,34
13/03/2009,10:05:00,14215,14225,14205,14220,38
13/03/2009,10:06:00,14220,14220,14210,14210,23
13/03/2009,10:07:00,14210,14225,14210,14210,12
13/03/2009,10:08:00,14215,14220,14210,14220,10
13/03/2009,10:09:00,14215,14215,14210,14210,8
13/03/2009,10:10:00,14210,14215,14205,14205,13
13/03/2009,10:11:00,14210,14215,14195,14195,23
13/03/2009,10:12:00,14195,14195,14165,14170,86
13/03/2009,10:13:00,14170,14180,14170,14175,32
13/03/2009,10:14:00,14170,14175,14165,14165,19
13/03/2009,10:15:00,14165,14170,14155,14165,52
13/03/2009,10:16:00,14165,14180,14155,14180,30
13/03/2009,10:17:00,14180,14185,14165,14175,25
13/03/2009,10:18:00,14170,14190,14170,14180,6
13/03/2009,10:19:00,14180,14180,14165,14175,23
13/03/2009,10:20:00,14180,14180,14180,14180,7
13/03/2009,10:21:00,14175,14175,14165,14165,10
13/03/2009,10:22:00,14160,14165,14155,14155,31
13/03/2009,10:23:00,14160,14165,14145,14145,28
13/03/2009,10:24:00,14155,14155,14140,14140,42
13/03/2009,10:25:00,14140,14155,14135,14155,28
13/03/2009,10:26:00,14145,14150,14135,14145,31
13/03/2009,10:27:00,14140,14140,14130,14130,18
13/03/2009,10:28:00,14140,14155,14135,14145,14
13/03/2009,10:29:00,14140,14145,14135,14145,31
13/03/2009,10:30:00,14145,14150,14140,14140,13
13/03/2009,10:31:00,14145,14155,14145,14155,14
13/03/2009,10:32:00,14150,14170,14150,14160,25
13/03/2009,10:33:00,14160,14170,14155,14165,52
13/03/2009,10:34:00,14170,14180,14170,14170,30
13/03/2009,10:35:00,14175,14180,14160,14160,39
13/03/2009,10:36:00,14170,14170,14160,14160,4
13/03/2009,10:37:00,14155,14175,14155,14175,31
13/03/2009,10:38:00,14170,14170,14170,14170,6
13/03/2009,10:39:00,14170,14170,14145,14145,33
13/03/2009,10:40:00,14145,14165,14140,14155,30
13/03/2009,10:41:00,14155,14175,14155,14175,44
13/03/2009,10:42:00,14170,14175,14165,14165,8
13/03/2009,10:43:00,14170,14175,14150,14150,15
13/03/2009,10:44:00,14145,14150,14140,14150,12
13/03/2009,10:45:00,14150,14150,14140,14140,3
13/03/2009,10:46:00,14150,14150,14125,14125,42
13/03/2009,10:47:00,14125,14130,14120,14130,30
13/03/2009,10:48:00,14125,14130,14120,14120,28
13/03/2009,10:49:00,14125,14125,14100,14120,48
13/03/2009,10:50:00,14110,14120,14110,14120,17
13/03/2009,10:51:00,14125,14125,14120,14120,4
13/03/2009,10:52:00,14125,14135,14125,14135,20
13/03/2009,10:53:00,14135,14135,14110,14110,25
13/03/2009,10:54:00,14105,14115,14105,14110,15
13/03/2009,10:55:00,14115,14115,14100,14100,41
13/03/2009,10:56:00,14100,14110,14085,14100,43
13/03/2009,10:57:00,14095,14105,14075,14075,47
13/03/2009,10:58:00,14080,14120,14070,14115,42
13/03/2009,10:59:00,14110,14115,14105,14115,35
13/03/2009,11:00:00,14120,14130,14105,14130,48
13/03/2009,11:01:00,14125,14135,14120,14130,27
13/03/2009,11:02:00,14135,14135,14120,14130,19
13/03/2009,11:03:00,14135,14145,14135,14140,24
13/03/2009,11:04:00,14140,14140,14135,14140,13
13/03/2009,11:05:00,14135,14135,14135,14135,1
13/03/2009,11:06:00,14140,14145,14140,14145,5
13/03/2009,11:07:00,14150,14160,14145,14155,25
13/03/2009,11:08:00,14155,14155,14150,14150,9
13/03/2009,11:09:00,14155,14160,14155,14160,5
13/03/2009,11:10:00,14155,14155,14145,14145,25
13/03/2009,11:11:00,14155,14155,14150,14150,3
13/03/2009,11:12:00,14155,14155,14150,14155,11
13/03/2009,11:13:00,14160,14160,14160,14160,5
13/03/2009,11:14:00,14160,14170,14160,14170,12
13/03/2009,11:15:00,14170,14185,14165,14175,20
13/03/2009,11:16:00,14175,14175,14165,14165,11
13/03/2009,11:17:00,14160,14165,14160,14165,24
13/03/2009,11:18:00,14165,14165,14165,14165,2
13/03/2009,11:19:00,14170,14170,14160,14165,10
13/03/2009,11:20:00,14160,14160,14155,14155,16
13/03/2009,11:21:00,14155,14165,14150,14160,22
13/03/2009,11:23:00,14170,14170,14170,14170,2
13/03/2009,11:24:00,14170,14170,14165,14165,6
13/03/2009,11:25:00,14170,14175,14170,14170,5
13/03/2009,11:26:00,14170,14180,14170,14180,13
13/03/2009,11:27:00,14180,14190,14170,14170,24
13/03/2009,11:28:00,14170,14175,14170,14170,13
13/03/2009,11:29:00,14165,14165,14155,14160,20
13/03/2009,11:30:00,14160,14165,14160,14165,11
13/03/2009,11:31:00,14170,14180,14170,14175,8
13/03/2009,11:32:00,14175,14175,14155,14160,18
13/03/2009,11:33:00,14155,14165,14155,14165,7
13/03/2009,11:34:00,14165,14165,14155,14155,7
13/03/2009,11:35:00,14155,14165,14155,14165,6
13/03/2009,11:36:00,14165,14165,14165,14165,2
13/03/2009,11:37:00,14165,14165,14155,14160,5
13/03/2009,11:38:00,14165,14165,14165,14165,7
13/03/2009,11:40:00,14165,14170,14155,14155,14
13/03/2009,11:41:00,14165,14165,14150,14150,19
13/03/2009,11:42:00,14145,14145,14135,14135,37
13/03/2009,11:43:00,14140,14140,14130,14130,11
13/03/2009,11:44:00,14135,14140,14130,14135,11
13/03/2009,11:45:00,14130,14140,14125,14140,12
13/03/2009,11:46:00,14145,14145,14135,14140,24
13/03/2009,11:47:00,14140,14145,14140,14145,13
13/03/2009,11:48:00,14150,14160,14145,14155,16
13/03/2009,11:49:00,14150,14155,14140,14150,21
13/03/2009,11:50:00,14145,14160,14145,14155,14
13/03/2009,11:51:00,14150,14170,14150,14170,18
13/03/2009,11:52:00,14170,14180,14170,14175,13
13/03/2009,11:53:00,14170,14170,14170,14170,6
13/03/2009,11:54:00,14175,14175,14170,14175,7
13/03/2009,11:55:00,14180,14190,14180,14190,23
13/03/2009,11:56:00,14190,14205,14190,14195,40
13/03/2009,11:57:00,14200,14205,14200,14205,13
13/03/2009,11:58:00,14210,14220,14205,14215,37
13/03/2009,11:59:00,14210,14210,14205,14205,18
13/03/2009,12:00:00,14210,14220,14210,14210,12
13/03/2009,12:01:00,14215,14215,14205,14210,22
13/03/2009,12:02:00,14205,14215,14200,14200,17
13/03/2009,12:03:00,14205,14215,14205,14210,11
13/03/2009,12:04:00,14205,14205,14205,14205,3
13/03/2009,12:05:00,14200,14200,14190,14200,12
13/03/2009,12:06:00,14200,14210,14200,14210,16
13/03/2009,12:07:00,14210,14230,14210,14225,17
13/03/2009,12:08:00,14230,14245,14230,14235,20
13/03/2009,12:09:00,14245,14290,14240,14280,103
13/03/2009,12:10:00,14275,14290,14275,14275,41
13/03/2009,12:11:00,14275,14300,14275,14295,57
13/03/2009,12:12:00,14290,14295,14285,14290,34
13/03/2009,12:13:00,14285,14290,14280,14285,38
13/03/2009,12:14:00,14280,14285,14280,14285,11
13/03/2009,12:15:00,14290,14290,14275,14280,13
13/03/2009,12:16:00,14280,14285,14270,14275,27
13/03/2009,12:17:00,14275,14275,14265,14270,13
13/03/2009,12:18:00,14265,14270,14265,14270,8
13/03/2009,12:19:00,14270,14275,14270,14270,7
13/03/2009,12:20:00,14265,14270,14260,14270,5
13/03/2009,12:21:00,14270,14270,14265,14265,7
13/03/2009,12:22:00,14265,14265,14265,14265,2
13/03/2009,12:23:00,14265,14270,14260,14260,11
13/03/2009,12:24:00,14265,14265,14260,14260,11
13/03/2009,12:25:00,14260,14260,14250,14250,30
13/03/2009,12:26:00,14260,14260,14230,14230,48
13/03/2009,12:27:00,14235,14235,14230,14235,20
13/03/2009,12:28:00,14235,14240,14220,14225,20
13/03/2009,12:29:00,14225,14230,14225,14225,14
13/03/2009,12:30:00,14225,14235,14220,14230,8
13/03/2009,12:31:00,14235,14240,14230,14230,22
13/03/2009,12:32:00,14230,14230,14230,14230,4
13/03/2009,12:33:00,14225,14230,14225,14230,3
13/03/2009,12:35:00,14235,14240,14215,14215,20
13/03/2009,12:36:00,14215,14215,14210,14215,19
13/03/2009,12:37:00,14210,14225,14210,14225,8
13/03/2009,12:38:00,14225,14225,14220,14220,3
13/03/2009,12:39:00,14225,14225,14215,14220,24
13/03/2009,12:40:00,14225,14225,14225,14225,1
13/03/2009,12:41:00,14230,14240,14230,14230,11
13/03/2009,12:42:00,14230,14240,14230,14240,4
13/03/2009,12:43:00,14235,14235,14230,14230,6
13/03/2009,12:44:00,14230,14230,14230,14230,7
13/03/2009,12:45:00,14225,14230,14220,14220,14
13/03/2009,12:46:00,14220,14220,14215,14215,3
13/03/2009,12:47:00,14210,14220,14210,14210,12
13/03/2009,12:48:00,14220,14220,14215,14215,3
13/03/2009,12:49:00,14215,14215,14210,14210,8
13/03/2009,12:50:00,14210,14210,14200,14205,19
13/03/2009,12:51:00,14205,14205,14205,14205,3
13/03/2009,12:52:00,14200,14200,14200,14200,5
13/03/2009,12:53:00,14205,14205,14205,14205,1
13/03/2009,12:55:00,14210,14215,14210,14215,4
13/03/2009,12:56:00,14215,14215,14215,14215,2
13/03/2009,12:57:00,14215,14215,14210,14210,3
13/03/2009,12:58:00,14210,14215,14205,14215,10
13/03/2009,12:59:00,14215,14215,14210,14210,2
13/03/2009,13:00:00,14215,14225,14215,14225,3
13/03/2009,13:01:00,14225,14225,14225,14225,1
13/03/2009,13:02:00,14230,14235,14230,14230,13
13/03/2009,13:04:00,14230,14230,14220,14220,10
13/03/2009,13:05:00,14220,14225,14215,14225,60
13/03/2009,13:06:00,14220,14220,14215,14215,3
13/03/2009,13:07:00,14225,14225,14220,14220,4
13/03/2009,13:08:00,14225,14230,14225,14230,5
13/03/2009,13:09:00,14225,14225,14220,14225,11
13/03/2009,13:10:00,14225,14235,14220,14235,11
13/03/2009,13:11:00,14230,14230,14230,14230,1
13/03/2009,13:12:00,14230,14230,14230,14230,2
13/03/2009,13:13:00,14230,14230,14220,14220,6
13/03/2009,13:14:00,14225,14225,14215,14215,10
13/03/2009,13:15:00,14210,14220,14210,14220,13
13/03/2009,13:16:00,14215,14215,14205,14215,6
13/03/2009,13:17:00,14205,14205,14205,14205,2
13/03/2009,13:18:00,14205,14205,14205,14205,1
13/03/2009,13:19:00,14200,14210,14200,14200,9
13/03/2009,13:20:00,14195,14195,14190,14190,11
13/03/2009,13:21:00,14190,14190,14190,14190,2
13/03/2009,13:22:00,14190,14190,14185,14185,3
13/03/2009,13:23:00,14180,14185,14180,14180,6
13/03/2009,13:25:00,14180,14185,14180,14185,9
13/03/2009,13:26:00,14180,14190,14180,14190,11
13/03/2009,13:27:00,14190,14195,14190,14195,6
13/03/2009,13:28:00,14195,14205,14195,14205,10
13/03/2009,13:29:00,14205,14220,14205,14210,22
13/03/2009,13:30:00,14215,14215,14200,14205,11
13/03/2009,13:31:00,14200,14200,14195,14195,2
13/03/2009,13:32:00,14210,14210,14210,14210,3
13/03/2009,13:33:00,14210,14215,14210,14215,6
13/03/2009,13:34:00,14205,14215,14205,14215,3
13/03/2009,13:35:00,14220,14230,14220,14220,8
13/03/2009,13:37:00,14225,14230,14215,14230,23
13/03/2009,13:38:00,14225,14235,14225,14235,13
13/03/2009,13:39:00,14235,14240,14235,14235,14
13/03/2009,13:40:00,14235,14235,14225,14230,13
13/03/2009,13:41:00,14225,14230,14215,14220,28
13/03/2009,13:42:00,14215,14225,14210,14225,13
13/03/2009,13:43:00,14230,14230,14220,14220,3
13/03/2009,13:44:00,14220,14220,14205,14205,5
13/03/2009,13:45:00,14205,14205,14205,14205,1
13/03/2009,13:46:00,14210,14230,14210,14230,5
13/03/2009,13:47:00,14225,14225,14200,14205,25
13/03/2009,13:48:00,14200,14200,14170,14170,37
13/03/2009,13:49:00,14165,14180,14155,14180,65
13/03/2009,13:50:00,14170,14170,14160,14160,7
13/03/2009,13:51:00,14160,14160,14140,14145,25
13/03/2009,13:52:00,14150,14155,14150,14155,4
13/03/2009,13:53:00,14160,14180,14160,14170,16
13/03/2009,13:55:00,14165,14165,14130,14150,27
13/03/2009,13:56:00,14145,14150,14145,14150,4
13/03/2009,13:57:00,14145,14150,14145,14150,5
13/03/2009,13:58:00,14150,14150,14145,14145,3
13/03/2009,13:59:00,14145,14160,14145,14150,10
13/03/2009,14:00:00,14160,14165,14155,14165,9
13/03/2009,14:01:00,14165,14175,14165,14170,13
13/03/2009,14:02:00,14180,14185,14180,14185,4
13/03/2009,14:03:00,14185,14185,14170,14170,5
13/03/2009,14:04:00,14180,14180,14155,14155,5
13/03/2009,14:05:00,14160,14160,14160,14160,2
13/03/2009,14:06:00,14165,14165,14160,14160,9
13/03/2009,14:07:00,14165,14165,14150,14160,10
13/03/2009,14:08:00,14160,14160,14160,14160,1
13/03/2009,14:09:00,14160,14160,14160,14160,2
13/03/2009,14:10:00,14160,14160,14155,14155,26
13/03/2009,14:11:00,14150,14155,14150,14150,14
13/03/2009,14:12:00,14150,14155,14150,14150,6
13/03/2009,14:13:00,14150,14150,14150,14150,2
13/03/2009,14:14:00,14145,14145,14135,14135,15
13/03/2009,14:15:00,14140,14140,14135,14140,3
13/03/2009,14:16:00,14135,14135,14110,14110,45
13/03/2009,14:17:00,14110,14110,14100,14100,11
13/03/2009,14:18:00,14105,14125,14105,14125,22
13/03/2009,14:19:00,14125,14135,14125,14135,12
13/03/2009,14:20:00,14130,14140,14130,14140,15
13/03/2009,14:21:00,14135,14140,14135,14135,7
13/03/2009,14:22:00,14135,14140,14130,14140,20
13/03/2009,14:23:00,14140,14140,14140,14140,2
13/03/2009,14:25:00,14135,14135,14135,14135,3
13/03/2009,14:26:00,14130,14130,14120,14125,10
13/03/2009,14:27:00,14125,14125,14125,14125,2
13/03/2009,14:28:00,14125,14125,14125,14125,3
13/03/2009,14:29:00,14125,14125,14125,14125,60
13/03/2009,14:30:00,14125,14125,14110,14115,14
13/03/2009,14:31:00,14110,14110,14100,14110,7
13/03/2009,14:32:00,14115,14115,14075,14080,48
13/03/2009,14:33:00,14080,14095,14080,14085,26
13/03/2009,14:34:00,14085,14085,14070,14080,25
13/03/2009,14:35:00,14090,14145,14090,14135,45
13/03/2009,14:36:00,14140,14145,14130,14135,16
13/03/2009,14:37:00,14135,14140,14120,14130,58
13/03/2009,14:38:00,14120,14120,14105,14115,36
13/03/2009,14:39:00,14125,14130,14110,14130,30
13/03/2009,14:40:00,14135,14145,14130,14135,14
13/03/2009,14:41:00,14135,14135,14100,14105,23
13/03/2009,14:42:00,14095,14105,14085,14090,33
13/03/2009,14:43:00,14090,14120,14075,14115,36
13/03/2009,14:44:00,14120,14120,14065,14080,68
13/03/2009,14:45:00,14075,14085,14060,14075,107
13/03/2009,14:46:00,14075,14080,14060,14065,112
13/03/2009,14:47:00,14070,14095,14070,14075,75
13/03/2009,14:48:00,14075,14075,14035,14050,101
13/03/2009,14:49:00,14045,14060,14045,14055,39
13/03/2009,14:50:00,14055,14070,14055,14055,18
13/03/2009,14:51:00,14055,14055,14040,14040,14
13/03/2009,14:52:00,14035,14055,14035,14050,34
13/03/2009,14:53:00,14045,14060,14040,14060,65
13/03/2009,14:54:00,14050,14085,14050,14085,32
13/03/2009,14:55:00,14090,14105,14060,14060,41
13/03/2009,14:56:00,14075,14075,14050,14065,29
13/03/2009,14:57:00,14070,14080,14070,14070,15
13/03/2009,14:58:00,14080,14100,14080,14100,32
13/03/2009,14:59:00,14105,14160,14105,14150,105
13/03/2009,15:00:00,14150,14170,14145,14145,40
13/03/2009,15:01:00,14140,14145,14085,14110,58
13/03/2009,15:02:00,14115,14155,14105,14155,37
13/03/2009,15:03:00,14145,14160,14130,14135,28
13/03/2009,15:04:00,14135,14150,14135,14145,14
13/03/2009,15:05:00,14145,14145,14130,14140,12
13/03/2009,15:06:00,14150,14170,14150,14165,21
13/03/2009,15:07:00,14160,14185,14160,14165,40
13/03/2009,15:08:00,14170,14190,14170,14170,33
13/03/2009,15:09:00,14170,14185,14170,14175,30
13/03/2009,15:10:00,14175,14175,14155,14160,27
13/03/2009,15:11:00,14160,14180,14155,14155,26
13/03/2009,15:12:00,14150,14155,14130,14145,40
13/03/2009,15:13:00,14155,14160,14120,14120,39
13/03/2009,15:14:00,14125,14130,14115,14125,15
13/03/2009,15:15:00,14130,14135,14120,14120,15
13/03/2009,15:16:00,14120,14120,14110,14110,37
13/03/2009,15:17:00,14105,14120,14100,14110,53
13/03/2009,15:18:00,14115,14120,14105,14120,24
13/03/2009,15:19:00,14120,14130,14115,14120,31
13/03/2009,15:20:00,14115,14115,14100,14115,51
13/03/2009,15:21:00,14115,14145,14110,14145,84
13/03/2009,15:22:00,14145,14150,14120,14130,32
13/03/2009,15:23:00,14135,14135,14100,14100,34
13/03/2009,15:24:00,14105,14115,14080,14080,84
13/03/2009,15:25:00,14070,14085,14070,14075,29
13/03/2009,15:26:00,14070,14070,14035,14035,50
13/03/2009,15:27:00,14040,14075,14030,14060,96
13/03/2009,15:28:00,14055,14075,14055,14075,21
13/03/2009,15:29:00,14070,14070,14040,14040,35
13/03/2009,15:30:00,14050,14055,14010,14015,52
13/03/2009,15:31:00,14015,14020,13985,13990,136
13/03/2009,15:32:00,13985,13990,13970,13985,103
13/03/2009,15:33:00,13990,14015,13980,14005,28
13/03/2009,15:34:00,14015,14020,14000,14005,24
13/03/2009,15:35:00,14010,14015,13990,13995,25
13/03/2009,15:36:00,13995,14000,13990,13995,14
13/03/2009,15:37:00,13995,14010,13990,14010,34
13/03/2009,15:38:00,14010,14010,14000,14005,16
13/03/2009,15:39:00,14010,14015,14010,14010,13
13/03/2009,15:40:00,14015,14025,14015,14025,21
13/03/2009,15:41:00,14025,14055,14025,14040,48
13/03/2009,15:42:00,14050,14055,14050,14055,2
13/03/2009,15:43:00,14045,14055,14040,14045,21
13/03/2009,15:44:00,14050,14050,14050,14050,10
13/03/2009,15:45:00,14045,14080,14035,14080,43
13/03/2009,15:46:00,14070,14085,14065,14085,13
13/03/2009,15:47:00,14090,14100,14080,14080,28
13/03/2009,15:48:00,14080,14080,14065,14070,24
13/03/2009,15:49:00,14065,14070,14055,14070,43
13/03/2009,15:50:00,14075,14075,14050,14050,17
13/03/2009,15:51:00,14050,14050,14020,14030,31
13/03/2009,15:52:00,14025,14025,13990,14000,78
13/03/2009,15:53:00,14000,14005,13990,13990,46
13/03/2009,15:54:00,13990,14010,13990,14005,16
13/03/2009,15:55:00,14010,14020,14000,14000,16
13/03/2009,15:56:00,13995,14010,13985,14010,32
13/03/2009,15:57:00,13995,14000,13975,13985,32
13/03/2009,15:58:00,13990,14005,13985,13985,29
13/03/2009,15:59:00,13980,13980,13940,13955,109
13/03/2009,16:00:00,13950,13950,13915,13920,125
13/03/2009,16:01:00,13915,13950,13910,13950,52
13/03/2009,16:02:00,13950,13965,13950,13960,23
13/03/2009,16:03:00,13960,13975,13950,13960,34
13/03/2009,16:04:00,13960,13960,13950,13955,17
13/03/2009,16:05:00,13955,13955,13915,13920,24
13/03/2009,16:06:00,13920,13920,13910,13910,46
13/03/2009,16:07:00,13915,13915,13855,13855,62
13/03/2009,16:08:00,13860,13865,13840,13860,43
13/03/2009,16:09:00,13850,13870,13850,13855,32
13/03/2009,16:10:00,13860,13860,13825,13830,49
13/03/2009,16:11:00,13835,13845,13825,13835,36
13/03/2009,16:12:00,13835,13840,13830,13835,50
13/03/2009,16:13:00,13845,13855,13840,13845,43
13/03/2009,16:14:00,13840,13875,13840,13870,46
13/03/2009,16:15:00,13870,13870,13850,13855,51
13/03/2009,16:16:00,13855,13870,13855,13865,18
13/03/2009,16:17:00,13865,13880,13855,13875,32
13/03/2009,16:18:00,13885,13885,13855,13855,34
13/03/2009,16:19:00,13855,13855,13815,13815,48
13/03/2009,16:20:00,13815,13820,13805,13805,50
13/03/2009,16:21:00,13815,13820,13810,13815,15
13/03/2009,16:22:00,13815,13820,13810,13820,6
13/03/2009,16:23:00,13820,13835,13815,13835,26
13/03/2009,16:24:00,13840,13885,13835,13870,51
13/03/2009,16:25:00,13870,13875,13850,13855,42
13/03/2009,16:26:00,13855,13870,13850,13870,17
13/03/2009,16:27:00,13870,13885,13870,13885,16
13/03/2009,16:28:00,13890,13895,13880,13880,36
13/03/2009,16:29:00,13880,13885,13870,13880,18
13/03/2009,16:30:00,13880,13880,13855,13865,24
13/03/2009,16:31:00,13860,13880,13850,13880,45
13/03/2009,16:32:00,13880,13880,13835,13835,46
13/03/2009,16:33:00,13840,13845,13805,13815,48
13/03/2009,16:34:00,13810,13820,13805,13820,17
13/03/2009,16:35:00,13815,13820,13810,13810,17
13/03/2009,16:36:00,13810,13815,13800,13800,46
13/03/2009,16:37:00,13795,13810,13790,13805,60
13/03/2009,16:38:00,13805,13830,13800,13830,29
13/03/2009,16:39:00,13830,13835,13810,13810,29
13/03/2009,16:40:00,13810,13820,13810,13815,52
13/03/2009,16:41:00,13815,13815,13795,13800,35
13/03/2009,16:42:00,13800,13810,13795,13805,34
13/03/2009,16:43:00,13800,13815,13795,13810,50
13/03/2009,16:44:00,13800,13815,13780,13780,68
13/03/2009,16:45:00,13785,13790,13775,13775,40
13/03/2009,16:46:00,13775,13785,13760,13760,45
13/03/2009,16:47:00,13765,13765,13740,13750,47
13/03/2009,16:48:00,13750,13760,13740,13745,50
13/03/2009,16:49:00,13750,13755,13745,13750,35
13/03/2009,16:50:00,13750,13765,13745,13760,50
13/03/2009,16:51:00,13765,13780,13760,13765,41
13/03/2009,16:52:00,13770,13770,13760,13765,43
13/03/2009,16:53:00,13770,13775,13750,13760,32
13/03/2009,16:54:00,13755,13765,13750,13760,25
13/03/2009,16:55:00,13755,13760,13750,13755,11
13/03/2009,16:56:00,13765,13795,13765,13785,62
13/03/2009,16:57:00,13785,13790,13770,13780,24
13/03/2009,16:58:00,13780,13790,13780,13790,10
13/03/2009,16:59:00,13780,13795,13780,13790,17
13/03/2009,17:00:00,13790,13820,13790,13820,45
13/03/2009,17:01:00,13825,13850,13820,13850,57
13/03/2009,17:02:00,13840,13870,13840,13865,43
13/03/2009,17:03:00,13865,13865,13855,13865,28
13/03/2009,17:04:00,13865,13865,13835,13855,53
13/03/2009,17:05:00,13850,13850,13840,13845,11
13/03/2009,17:06:00,13845,13850,13835,13835,17
13/03/2009,17:07:00,13835,13845,13835,13840,8
13/03/2009,17:08:00,13845,13845,13835,13840,21
13/03/2009,17:09:00,13840,13850,13840,13850,18
13/03/2009,17:10:00,13850,13855,13825,13825,29
13/03/2009,17:11:00,13830,13830,13805,13825,47
13/03/2009,17:12:00,13810,13810,13775,13780,39
13/03/2009,17:13:00,13775,13785,13775,13780,19
13/03/2009,17:14:00,13780,13795,13780,13795,17
13/03/2009,17:15:00,13790,13800,13780,13790,18
13/03/2009,17:16:00,13795,13795,13770,13775,35
13/03/2009,17:17:00,13770,13775,13760,13765,52
13/03/2009,17:18:00,13765,13765,13755,13760,29
13/03/2009,17:19:00,13755,13755,13740,13755,35
13/03/2009,17:20:00,13755,13755,13730,13735,39
13/03/2009,17:21:00,13735,13750,13735,13745,45
13/03/2009,17:22:00,13740,13745,13735,13740,33
13/03/2009,17:23:00,13740,13740,13725,13735,90
13/03/2009,17:24:00,13735,13765,13735,13760,52
13/03/2009,17:25:00,13765,13765,13740,13750,44
13/03/2009,17:26:00,13755,13785,13750,13785,56
13/03/2009,17:27:00,13785,13790,13775,13790,41
13/03/2009,17:28:00,13785,13810,13770,13770,66
13/03/2009,17:29:00,13775,13810,13775,13800,97
13/03/2009,17:30:00,13800,13805,13790,13790,68
13/03/2009,17:31:00,13790,13790,13775,13775,26
13/03/2009,17:32:00,13770,13770,13760,13760,30
13/03/2009,17:33:00,13760,13765,13750,13755,43
13/03/2009,17:34:00,13755,13760,13750,13750,26
13/03/2009,17:35:00,13750,13775,13750,13775,63
13/03/2009,17:36:00,13775,13785,13770,13780,58
13/03/2009,17:37:00,13780,13795,13780,13790,31
13/03/2009,17:38:00,13795,13800,13775,13780,39
13/03/2009,17:39:00,13775,13795,13775,13790,38