DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/03/2009,09:00:00,14115,14175,14115,14130,139
16/03/2009,09:01:00,14130,14145,14120,14120,78
16/03/2009,09:02:00,14120,14135,14110,14125,92
16/03/2009,09:03:00,14130,14130,14115,14120,37
16/03/2009,09:04:00,14115,14120,14105,14110,40
16/03/2009,09:05:00,14110,14170,14110,14165,109
16/03/2009,09:06:00,14160,14170,14145,14155,46
16/03/2009,09:07:00,14165,14180,14160,14170,36
16/03/2009,09:08:00,14175,14190,14165,14170,53
16/03/2009,09:09:00,14175,14175,14155,14155,42
16/03/2009,09:10:00,14170,14170,14140,14140,45
16/03/2009,09:11:00,14145,14155,14125,14145,52
16/03/2009,09:12:00,14145,14145,14135,14140,29
16/03/2009,09:13:00,14145,14150,14130,14135,55
16/03/2009,09:14:00,14140,14155,14135,14150,48
16/03/2009,09:15:00,14155,14155,14145,14145,12
16/03/2009,09:16:00,14140,14145,14125,14130,24
16/03/2009,09:17:00,14125,14135,14110,14120,49
16/03/2009,09:18:00,14115,14120,14110,14115,17
16/03/2009,09:19:00,14120,14120,14110,14120,12
16/03/2009,09:20:00,14120,14130,14115,14120,82
16/03/2009,09:21:00,14115,14120,14095,14100,55
16/03/2009,09:22:00,14100,14100,14085,14090,56
16/03/2009,09:23:00,14090,14100,14080,14080,42
16/03/2009,09:24:00,14075,14085,14075,14080,42
16/03/2009,09:25:00,14075,14090,14070,14090,39
16/03/2009,09:26:00,14085,14090,14075,14075,29
16/03/2009,09:27:00,14080,14085,14045,14045,73
16/03/2009,09:28:00,14050,14050,14030,14035,28
16/03/2009,09:29:00,14040,14050,14035,14050,35
16/03/2009,09:30:00,14050,14070,14050,14070,51
16/03/2009,09:31:00,14075,14095,14075,14095,54
16/03/2009,09:32:00,14100,14105,14095,14100,35
16/03/2009,09:33:00,14095,14120,14095,14110,31
16/03/2009,09:34:00,14110,14140,14105,14130,94
16/03/2009,09:35:00,14135,14135,14120,14135,35
16/03/2009,09:36:00,14135,14140,14130,14130,42
16/03/2009,09:37:00,14135,14135,14115,14115,29
16/03/2009,09:38:00,14120,14120,14105,14105,18
16/03/2009,09:39:00,14100,14140,14100,14130,68
16/03/2009,09:40:00,14140,14140,14130,14130,3
16/03/2009,09:41:00,14135,14140,14135,14140,23
16/03/2009,09:42:00,14140,14170,14140,14160,81
16/03/2009,09:43:00,14160,14175,14150,14175,36
16/03/2009,09:44:00,14170,14180,14150,14180,55
16/03/2009,09:45:00,14175,14175,14165,14175,17
16/03/2009,09:46:00,14170,14180,14170,14170,18
16/03/2009,09:47:00,14165,14170,14160,14170,19
16/03/2009,09:48:00,14165,14175,14155,14170,22
16/03/2009,09:49:00,14165,14165,14150,14150,15
16/03/2009,09:50:00,14160,14210,14155,14200,120
16/03/2009,09:51:00,14200,14200,14180,14190,62
16/03/2009,09:52:00,14195,14205,14190,14195,27
16/03/2009,09:53:00,14190,14200,14185,14195,32
16/03/2009,09:54:00,14190,14195,14180,14180,19
16/03/2009,09:55:00,14185,14210,14180,14205,30
16/03/2009,09:56:00,14200,14210,14195,14205,24
16/03/2009,09:57:00,14210,14215,14195,14200,29
16/03/2009,09:58:00,14200,14205,14195,14200,34
16/03/2009,09:59:00,14195,14195,14190,14190,14
16/03/2009,10:00:00,14195,14205,14190,14190,69
16/03/2009,10:01:00,14195,14200,14170,14175,76
16/03/2009,10:02:00,14175,14185,14170,14170,24
16/03/2009,10:03:00,14165,14175,14165,14170,20
16/03/2009,10:04:00,14170,14170,14160,14160,11
16/03/2009,10:05:00,14165,14165,14155,14160,21
16/03/2009,10:06:00,14165,14165,14140,14140,63
16/03/2009,10:07:00,14145,14155,14135,14135,34
16/03/2009,10:08:00,14130,14140,14125,14125,26
16/03/2009,10:09:00,14125,14130,14115,14120,46
16/03/2009,10:10:00,14120,14125,14115,14125,19
16/03/2009,10:11:00,14120,14140,14120,14130,36
16/03/2009,10:12:00,14135,14140,14130,14130,15
16/03/2009,10:13:00,14130,14130,14125,14130,7
16/03/2009,10:14:00,14135,14145,14135,14140,16
16/03/2009,10:15:00,14145,14155,14145,14150,15
16/03/2009,10:16:00,14150,14175,14150,14170,39
16/03/2009,10:17:00,14175,14195,14175,14195,24
16/03/2009,10:18:00,14190,14195,14180,14180,33
16/03/2009,10:19:00,14180,14195,14180,14190,11
16/03/2009,10:20:00,14190,14195,14180,14190,31
16/03/2009,10:21:00,14190,14190,14170,14175,23
16/03/2009,10:22:00,14170,14185,14170,14185,8
16/03/2009,10:23:00,14185,14185,14175,14175,5
16/03/2009,10:25:00,14180,14195,14180,14190,24
16/03/2009,10:26:00,14190,14190,14190,14190,10
16/03/2009,10:27:00,14190,14190,14185,14185,16
16/03/2009,10:28:00,14185,14185,14180,14185,12
16/03/2009,10:29:00,14190,14195,14185,14195,34
16/03/2009,10:30:00,14195,14195,14190,14190,8
16/03/2009,10:31:00,14190,14205,14190,14190,148
16/03/2009,10:32:00,14190,14190,14185,14190,16
16/03/2009,10:33:00,14190,14205,14185,14205,38
16/03/2009,10:34:00,14200,14210,14200,14205,28
16/03/2009,10:35:00,14205,14230,14200,14225,74
16/03/2009,10:36:00,14220,14225,14210,14210,116
16/03/2009,10:37:00,14210,14210,14195,14210,30
16/03/2009,10:38:00,14200,14230,14195,14225,36
16/03/2009,10:39:00,14225,14250,14220,14245,85
16/03/2009,10:40:00,14240,14250,14235,14235,39
16/03/2009,10:41:00,14235,14240,14230,14230,11
16/03/2009,10:42:00,14235,14235,14220,14225,37
16/03/2009,10:43:00,14220,14225,14215,14225,9
16/03/2009,10:44:00,14215,14215,14205,14210,53
16/03/2009,10:45:00,14215,14215,14205,14215,7
16/03/2009,10:46:00,14215,14235,14210,14235,36
16/03/2009,10:47:00,14225,14240,14225,14235,41
16/03/2009,10:48:00,14235,14240,14235,14235,5
16/03/2009,10:49:00,14230,14230,14230,14230,4
16/03/2009,10:50:00,14230,14235,14220,14220,13
16/03/2009,10:51:00,14220,14225,14215,14220,37
16/03/2009,10:52:00,14220,14225,14215,14220,16
16/03/2009,10:53:00,14225,14240,14220,14230,168
16/03/2009,10:54:00,14240,14250,14225,14240,12
16/03/2009,10:55:00,14235,14245,14230,14245,6
16/03/2009,10:56:00,14245,14260,14245,14245,17
16/03/2009,10:57:00,14250,14255,14240,14255,18
16/03/2009,10:58:00,14260,14260,14240,14240,15
16/03/2009,10:59:00,14245,14250,14245,14250,3
16/03/2009,11:00:00,14250,14250,14235,14235,20
16/03/2009,11:01:00,14235,14250,14235,14250,71
16/03/2009,11:02:00,14260,14275,14255,14275,27
16/03/2009,11:03:00,14270,14285,14265,14275,35
16/03/2009,11:04:00,14270,14280,14270,14280,13
16/03/2009,11:05:00,14280,14290,14270,14290,54
16/03/2009,11:06:00,14285,14285,14275,14275,41
16/03/2009,11:07:00,14275,14280,14275,14280,23
16/03/2009,11:08:00,14280,14285,14280,14285,25
16/03/2009,11:09:00,14280,14285,14270,14270,21
16/03/2009,11:10:00,14265,14265,14260,14265,26
16/03/2009,11:11:00,14260,14265,14260,14260,5
16/03/2009,11:12:00,14265,14280,14265,14270,22
16/03/2009,11:13:00,14270,14280,14270,14280,10
16/03/2009,11:14:00,14275,14275,14275,14275,2
16/03/2009,11:15:00,14275,14280,14260,14265,34
16/03/2009,11:16:00,14270,14270,14265,14265,22
16/03/2009,11:17:00,14265,14270,14260,14260,32
16/03/2009,11:18:00,14265,14270,14255,14255,22
16/03/2009,11:19:00,14255,14265,14255,14265,21
16/03/2009,11:20:00,14265,14270,14265,14270,13
16/03/2009,11:21:00,14265,14265,14255,14255,16
16/03/2009,11:22:00,14255,14260,14250,14255,19
16/03/2009,11:23:00,14250,14260,14250,14255,19
16/03/2009,11:24:00,14250,14250,14235,14245,56
16/03/2009,11:25:00,14250,14255,14235,14255,25
16/03/2009,11:26:00,14255,14260,14250,14255,57
16/03/2009,11:27:00,14255,14260,14245,14245,46
16/03/2009,11:28:00,14245,14245,14245,14245,5
16/03/2009,11:29:00,14240,14245,14225,14225,33
16/03/2009,11:30:00,14225,14230,14220,14225,23
16/03/2009,11:31:00,14225,14230,14225,14225,80
16/03/2009,11:32:00,14220,14230,14215,14220,12
16/03/2009,11:33:00,14225,14225,14195,14195,28
16/03/2009,11:34:00,14195,14200,14190,14195,97
16/03/2009,11:35:00,14195,14205,14195,14195,28
16/03/2009,11:36:00,14195,14195,14190,14195,13
16/03/2009,11:37:00,14195,14205,14190,14200,258
16/03/2009,11:38:00,14195,14200,14195,14200,5
16/03/2009,11:39:00,14195,14215,14195,14205,22
16/03/2009,11:40:00,14205,14210,14205,14210,30
16/03/2009,11:41:00,14210,14210,14210,14210,1
16/03/2009,11:42:00,14210,14210,14210,14210,6
16/03/2009,11:43:00,14215,14225,14215,14220,6
16/03/2009,11:44:00,14225,14230,14220,14230,52
16/03/2009,11:45:00,14225,14245,14225,14245,21
16/03/2009,11:46:00,14250,14255,14245,14245,19
16/03/2009,11:47:00,14245,14245,14230,14230,12
16/03/2009,11:48:00,14235,14250,14235,14250,7
16/03/2009,11:49:00,14250,14250,14245,14245,3
16/03/2009,11:50:00,14240,14240,14230,14230,25
16/03/2009,11:51:00,14230,14230,14220,14220,5
16/03/2009,11:52:00,14215,14225,14215,14215,126
16/03/2009,11:53:00,14225,14235,14225,14225,7
16/03/2009,11:54:00,14225,14225,14210,14215,14
16/03/2009,11:55:00,14215,14215,14200,14205,40
16/03/2009,11:56:00,14200,14200,14195,14200,8
16/03/2009,11:57:00,14200,14210,14200,14210,9
16/03/2009,11:59:00,14200,14200,14200,14200,5
16/03/2009,12:00:00,14205,14220,14205,14220,9
16/03/2009,12:01:00,14225,14235,14225,14225,9
16/03/2009,12:02:00,14225,14230,14225,14230,6
16/03/2009,12:03:00,14225,14225,14225,14225,3
16/03/2009,12:04:00,14220,14220,14210,14215,9
16/03/2009,12:05:00,14215,14215,14205,14210,26
16/03/2009,12:06:00,14205,14210,14180,14180,36
16/03/2009,12:07:00,14180,14180,14170,14175,64
16/03/2009,12:08:00,14180,14180,14155,14160,47
16/03/2009,12:09:00,14155,14165,14155,14160,9
16/03/2009,12:10:00,14160,14165,14155,14155,20
16/03/2009,12:11:00,14160,14160,14160,14160,4
16/03/2009,12:12:00,14165,14175,14165,14165,33
16/03/2009,12:13:00,14170,14180,14170,14180,9
16/03/2009,12:14:00,14175,14185,14175,14185,14
16/03/2009,12:15:00,14180,14190,14175,14175,14
16/03/2009,12:16:00,14180,14180,14170,14170,4
16/03/2009,12:17:00,14170,14170,14160,14160,4
16/03/2009,12:18:00,14165,14165,14165,14165,501
16/03/2009,12:19:00,14175,14175,14175,14175,1
16/03/2009,12:20:00,14175,14180,14175,14180,5
16/03/2009,12:21:00,14180,14180,14180,14180,3
16/03/2009,12:22:00,14180,14185,14180,14185,10
16/03/2009,12:23:00,14185,14185,14185,14185,1
16/03/2009,12:24:00,14185,14195,14185,14190,18
16/03/2009,12:25:00,14200,14205,14195,14195,17
16/03/2009,12:26:00,14200,14200,14185,14185,16
16/03/2009,12:27:00,14190,14190,14190,14190,1
16/03/2009,12:28:00,14200,14215,14200,14205,19
16/03/2009,12:29:00,14205,14215,14205,14215,2
16/03/2009,12:30:00,14205,14210,14200,14200,16
16/03/2009,12:31:00,14200,14205,14190,14190,22
16/03/2009,12:32:00,14195,14195,14190,14190,4
16/03/2009,12:33:00,14190,14190,14175,14175,7
16/03/2009,12:34:00,14175,14180,14175,14175,9
16/03/2009,12:35:00,14180,14180,14180,14180,1
16/03/2009,12:36:00,14180,14190,14180,14185,9
16/03/2009,12:37:00,14185,14185,14180,14180,7
16/03/2009,12:38:00,14175,14180,14160,14160,13
16/03/2009,12:39:00,14165,14170,14160,14170,6
16/03/2009,12:40:00,14170,14180,14165,14180,13
16/03/2009,12:41:00,14185,14195,14185,14195,6
16/03/2009,12:42:00,14190,14190,14190,14190,2
16/03/2009,12:44:00,14200,14200,14195,14195,5
16/03/2009,12:45:00,14195,14200,14195,14195,5
16/03/2009,12:46:00,14190,14195,14190,14190,5
16/03/2009,12:47:00,14190,14190,14190,14190,2
16/03/2009,12:48:00,14190,14190,14190,14190,1
16/03/2009,12:51:00,14190,14190,14190,14190,2
16/03/2009,12:52:00,14190,14195,14190,14195,15
16/03/2009,12:53:00,14190,14190,14180,14180,13
16/03/2009,12:54:00,14185,14190,14185,14190,6
16/03/2009,12:55:00,14190,14190,14185,14185,2
16/03/2009,12:56:00,14190,14190,14185,14185,2
16/03/2009,12:57:00,14185,14185,14185,14185,1
16/03/2009,12:59:00,14185,14205,14185,14200,9
16/03/2009,13:00:00,14205,14205,14195,14195,7
16/03/2009,13:01:00,14195,14195,14190,14190,5
16/03/2009,13:02:00,14200,14200,14200,14200,1
16/03/2009,13:03:00,14195,14195,14190,14190,4
16/03/2009,13:04:00,14185,14190,14185,14190,34
16/03/2009,13:05:00,14185,14185,14180,14180,3
16/03/2009,13:06:00,14180,14180,14180,14180,3
16/03/2009,13:07:00,14190,14190,14185,14185,3
16/03/2009,13:08:00,14190,14190,14190,14190,4
16/03/2009,13:09:00,14190,14190,14190,14190,32
16/03/2009,13:10:00,14190,14190,14190,14190,36
16/03/2009,13:11:00,14195,14200,14195,14200,12
16/03/2009,13:12:00,14195,14195,14195,14195,79
16/03/2009,13:13:00,14195,14195,14190,14190,3
16/03/2009,13:14:00,14190,14190,14180,14180,8
16/03/2009,13:15:00,14180,14180,14170,14175,14
16/03/2009,13:16:00,14175,14175,14175,14175,4
16/03/2009,13:17:00,14175,14175,14175,14175,5
16/03/2009,13:18:00,14175,14175,14170,14170,32
16/03/2009,13:19:00,14175,14185,14175,14180,18
16/03/2009,13:20:00,14175,14175,14175,14175,89
16/03/2009,13:21:00,14175,14175,14170,14170,10
16/03/2009,13:22:00,14170,14170,14170,14170,42
16/03/2009,13:23:00,14165,14165,14160,14160,8
16/03/2009,13:24:00,14165,14165,14165,14165,7
16/03/2009,13:25:00,14165,14165,14165,14165,2
16/03/2009,13:26:00,14165,14165,14160,14160,8
16/03/2009,13:27:00,14155,14155,14150,14155,9
16/03/2009,13:28:00,14155,14155,14150,14150,28
16/03/2009,13:29:00,14150,14165,14150,14165,13
16/03/2009,13:30:00,14155,14155,14150,14155,4
16/03/2009,13:31:00,14155,14155,14145,14155,94
16/03/2009,13:32:00,14155,14165,14155,14155,30
16/03/2009,13:33:00,14160,14195,14160,14195,133
16/03/2009,13:34:00,14200,14200,14200,14200,1
16/03/2009,13:35:00,14195,14210,14195,14200,15
16/03/2009,13:36:00,14195,14205,14195,14195,61
16/03/2009,13:37:00,14190,14205,14190,14205,12
16/03/2009,13:38:00,14190,14195,14190,14190,65
16/03/2009,13:39:00,14180,14180,14170,14170,7
16/03/2009,13:40:00,14165,14175,14165,14165,6
16/03/2009,13:41:00,14160,14160,14160,14160,2
16/03/2009,13:42:00,14155,14170,14155,14170,7
16/03/2009,13:43:00,14170,14175,14165,14165,61
16/03/2009,13:44:00,14165,14165,14160,14165,10
16/03/2009,13:45:00,14165,14190,14165,14185,45
16/03/2009,13:46:00,14185,14185,14175,14180,34
16/03/2009,13:47:00,14175,14180,14170,14170,10
16/03/2009,13:48:00,14165,14185,14160,14180,129
16/03/2009,13:49:00,14185,14200,14185,14195,14
16/03/2009,13:50:00,14190,14190,14190,14190,9
16/03/2009,13:51:00,14185,14190,14165,14175,23
16/03/2009,13:52:00,14180,14180,14160,14165,18
16/03/2009,13:53:00,14155,14165,14155,14165,5
16/03/2009,13:54:00,14160,14165,14160,14165,10
16/03/2009,13:55:00,14170,14175,14170,14175,11
16/03/2009,13:56:00,14170,14170,14160,14165,5
16/03/2009,13:57:00,14160,14160,14155,14160,10
16/03/2009,13:58:00,14155,14155,14150,14155,10
16/03/2009,13:59:00,14155,14155,14135,14140,35
16/03/2009,14:00:00,14145,14145,14130,14130,14
16/03/2009,14:01:00,14135,14140,14125,14140,18
16/03/2009,14:02:00,14140,14145,14140,14145,12
16/03/2009,14:03:00,14145,14150,14145,14150,2
16/03/2009,14:04:00,14150,14150,14145,14145,4
16/03/2009,14:05:00,14145,14145,14140,14140,3
16/03/2009,14:06:00,14140,14140,14140,14140,1
16/03/2009,14:07:00,14140,14140,14130,14130,6
16/03/2009,14:08:00,14135,14135,14130,14130,5
16/03/2009,14:09:00,14130,14135,14130,14130,16
16/03/2009,14:10:00,14140,14140,14135,14135,18
16/03/2009,14:12:00,14130,14145,14130,14140,34
16/03/2009,14:13:00,14135,14140,14135,14135,3
16/03/2009,14:14:00,14135,14135,14135,14135,2
16/03/2009,14:15:00,14140,14140,14125,14125,35
16/03/2009,14:16:00,14125,14130,14125,14130,11
16/03/2009,14:17:00,14125,14130,14125,14130,8
16/03/2009,14:18:00,14120,14120,14100,14100,71
16/03/2009,14:19:00,14105,14105,14090,14095,36
16/03/2009,14:20:00,14090,14100,14090,14090,17
16/03/2009,14:21:00,14085,14095,14085,14090,11
16/03/2009,14:22:00,14085,14085,14075,14075,29
16/03/2009,14:23:00,14075,14085,14075,14075,10
16/03/2009,14:24:00,14080,14080,14055,14065,43
16/03/2009,14:25:00,14065,14090,14060,14090,20
16/03/2009,14:26:00,14085,14085,14080,14080,53
16/03/2009,14:27:00,14085,14085,14070,14070,4
16/03/2009,14:28:00,14070,14080,14065,14080,23
16/03/2009,14:29:00,14080,14080,14075,14075,8
16/03/2009,14:30:00,14085,14110,14085,14110,110
16/03/2009,14:31:00,14110,14115,14090,14090,35
16/03/2009,14:32:00,14090,14090,14070,14075,24
16/03/2009,14:33:00,14070,14070,14050,14055,51
16/03/2009,14:34:00,14055,14065,14045,14065,48
16/03/2009,14:35:00,14070,14070,14050,14060,22
16/03/2009,14:36:00,14065,14075,14065,14070,22
16/03/2009,14:37:00,14060,14065,14040,14045,43
16/03/2009,14:38:00,14050,14095,14050,14095,34
16/03/2009,14:39:00,14090,14105,14085,14100,46
16/03/2009,14:40:00,14095,14105,14085,14085,25
16/03/2009,14:41:00,14075,14110,14070,14110,37
16/03/2009,14:42:00,14105,14115,14075,14075,56
16/03/2009,14:43:00,14080,14090,14070,14075,19
16/03/2009,14:44:00,14070,14095,14070,14075,267
16/03/2009,14:45:00,14085,14085,14075,14085,36
16/03/2009,14:46:00,14090,14100,14090,14095,46
16/03/2009,14:47:00,14100,14100,14070,14080,20
16/03/2009,14:48:00,14080,14085,14075,14080,14
16/03/2009,14:49:00,14080,14080,14075,14075,11
16/03/2009,14:50:00,14070,14070,14030,14040,88
16/03/2009,14:51:00,14040,14065,14040,14055,36
16/03/2009,14:52:00,14055,14065,14040,14065,27
16/03/2009,14:53:00,14060,14060,14055,14060,9
16/03/2009,14:54:00,14065,14075,14060,14060,9
16/03/2009,14:55:00,14070,14095,14065,14090,526
16/03/2009,14:56:00,14090,14090,14070,14070,25
16/03/2009,14:57:00,14070,14075,14050,14050,11
16/03/2009,14:58:00,14055,14060,14050,14055,17
16/03/2009,14:59:00,14050,14080,14050,14080,20
16/03/2009,15:00:00,14075,14095,14075,14090,22
16/03/2009,15:01:00,14095,14095,14060,14060,18
16/03/2009,15:02:00,14065,14080,14060,14080,11
16/03/2009,15:03:00,14080,14080,14060,14065,26
16/03/2009,15:04:00,14070,14090,14070,14090,14
16/03/2009,15:05:00,14090,14095,14035,14035,35
16/03/2009,15:06:00,14035,14045,14035,14040,33
16/03/2009,15:07:00,14035,14035,14015,14030,51
16/03/2009,15:08:00,14035,14040,14030,14035,15
16/03/2009,15:09:00,14030,14045,14030,14035,315
16/03/2009,15:10:00,14035,14035,14015,14020,214
16/03/2009,15:11:00,14020,14025,14020,14025,5
16/03/2009,15:12:00,14020,14025,14010,14010,59
16/03/2009,15:13:00,14010,14015,13980,13985,94
16/03/2009,15:14:00,13980,13985,13970,13975,196
16/03/2009,15:15:00,13970,13985,13970,13980,27
16/03/2009,15:16:00,13980,13990,13980,13990,38
16/03/2009,15:17:00,13995,14005,13985,14000,43
16/03/2009,15:18:00,13990,14005,13985,14005,15
16/03/2009,15:19:00,14005,14020,13990,13990,57
16/03/2009,15:20:00,13995,14000,13985,14000,9
16/03/2009,15:21:00,13990,14015,13990,14010,21
16/03/2009,15:22:00,14015,14020,14005,14010,38
16/03/2009,15:23:00,14010,14010,14005,14010,11
16/03/2009,15:24:00,14010,14015,14010,14010,10
16/03/2009,15:25:00,14015,14020,14010,14010,21
16/03/2009,15:26:00,14010,14025,14010,14025,14
16/03/2009,15:27:00,14020,14020,14000,14000,20
16/03/2009,15:28:00,13990,13990,13960,13960,60
16/03/2009,15:29:00,13970,13975,13970,13975,9
16/03/2009,15:30:00,13975,14000,13975,14000,35
16/03/2009,15:31:00,13995,14010,13995,14010,125
16/03/2009,15:32:00,14005,14040,14000,14040,89
16/03/2009,15:33:00,14035,14065,14035,14060,38
16/03/2009,15:34:00,14060,14105,14060,14095,71
16/03/2009,15:35:00,14100,14100,14080,14080,39
16/03/2009,15:36:00,14090,14090,14055,14065,36
16/03/2009,15:37:00,14065,14075,14065,14065,25
16/03/2009,15:38:00,14060,14060,14055,14055,18
16/03/2009,15:39:00,14050,14055,14045,14050,55
16/03/2009,15:40:00,14055,14065,14055,14065,46
16/03/2009,15:41:00,14065,14080,14065,14070,52
16/03/2009,15:42:00,14065,14065,14030,14045,20
16/03/2009,15:43:00,14050,14055,14030,14030,12
16/03/2009,15:44:00,14040,14040,14040,14040,3
16/03/2009,15:45:00,14045,14050,14045,14050,18
16/03/2009,15:46:00,14050,14065,14050,14055,82
16/03/2009,15:47:00,14045,14060,14045,14060,156
16/03/2009,15:48:00,14055,14070,14055,14065,11
16/03/2009,15:49:00,14060,14060,14060,14060,5
16/03/2009,15:50:00,14060,14060,14045,14050,14
16/03/2009,15:51:00,14045,14055,14035,14050,521
16/03/2009,15:52:00,14050,14060,14050,14060,95
16/03/2009,15:53:00,14065,14065,14025,14035,138
16/03/2009,15:54:00,14040,14050,14035,14040,15
16/03/2009,15:55:00,14040,14050,14040,14050,135
16/03/2009,15:56:00,14050,14050,14040,14040,5
16/03/2009,15:57:00,14035,14050,14035,14040,11
16/03/2009,15:58:00,14035,14035,14005,14005,98
16/03/2009,15:59:00,14005,14020,14005,14005,77
16/03/2009,16:00:00,14005,14010,14000,14000,23
16/03/2009,16:01:00,14005,14035,14005,14035,20
16/03/2009,16:02:00,14030,14040,14020,14020,23
16/03/2009,16:03:00,14010,14015,14010,14015,18
16/03/2009,16:04:00,14020,14025,14020,14025,3
16/03/2009,16:05:00,14035,14050,14035,14050,29
16/03/2009,16:06:00,14050,14060,14045,14050,23
16/03/2009,16:07:00,14050,14055,14050,14055,3
16/03/2009,16:08:00,14045,14080,14045,14080,34
16/03/2009,16:09:00,14075,14080,14055,14055,58
16/03/2009,16:10:00,14065,14075,14055,14075,21
16/03/2009,16:11:00,14065,14090,14065,14080,28
16/03/2009,16:12:00,14080,14085,14070,14085,10
16/03/2009,16:13:00,14080,14090,14080,14090,7
16/03/2009,16:14:00,14080,14085,14075,14085,16
16/03/2009,16:15:00,14085,14120,14085,14120,103
16/03/2009,16:16:00,14120,14120,14105,14120,135
16/03/2009,16:17:00,14125,14125,14100,14115,27
16/03/2009,16:18:00,14125,14140,14115,14125,36
16/03/2009,16:19:00,14125,14145,14125,14145,34
16/03/2009,16:20:00,14145,14170,14140,14155,59
16/03/2009,16:21:00,14150,14170,14150,14160,48
16/03/2009,16:22:00,14165,14180,14145,14165,42
16/03/2009,16:23:00,14170,14170,14160,14160,18
16/03/2009,16:24:00,14170,14180,14165,14180,31
16/03/2009,16:25:00,14175,14205,14175,14190,48
16/03/2009,16:26:00,14190,14195,14175,14175,30
16/03/2009,16:27:00,14185,14185,14175,14175,6
16/03/2009,16:28:00,14175,14175,14150,14150,37
16/03/2009,16:29:00,14150,14160,14145,14150,34
16/03/2009,16:30:00,14155,14160,14145,14150,18
16/03/2009,16:31:00,14155,14165,14155,14165,26
16/03/2009,16:32:00,14155,14165,14155,14165,17
16/03/2009,16:33:00,14165,14170,14155,14155,17
16/03/2009,16:34:00,14155,14170,14150,14160,20
16/03/2009,16:35:00,14165,14165,14160,14160,119
16/03/2009,16:36:00,14155,14170,14150,14170,26
16/03/2009,16:37:00,14170,14170,14150,14165,28
16/03/2009,16:38:00,14165,14170,14155,14160,8
16/03/2009,16:39:00,14160,14175,14160,14170,14
16/03/2009,16:40:00,14165,14165,14155,14155,16
16/03/2009,16:41:00,14155,14155,14140,14145,43
16/03/2009,16:42:00,14145,14145,14130,14135,29
16/03/2009,16:43:00,14135,14135,14125,14125,15
16/03/2009,16:44:00,14130,14135,14115,14115,26
16/03/2009,16:45:00,14120,14130,14120,14120,16
16/03/2009,16:46:00,14125,14140,14125,14140,210
16/03/2009,16:47:00,14140,14140,14130,14135,20
16/03/2009,16:48:00,14125,14145,14125,14140,10
16/03/2009,16:49:00,14140,14155,14135,14150,27
16/03/2009,16:50:00,14150,14155,14150,14150,172
16/03/2009,16:51:00,14155,14160,14155,14160,90
16/03/2009,16:52:00,14165,14175,14165,14165,42
16/03/2009,16:53:00,14165,14165,14135,14135,19
16/03/2009,16:54:00,14135,14140,14130,14135,21
16/03/2009,16:55:00,14135,14135,14135,14135,7
16/03/2009,16:56:00,14135,14135,14125,14130,10
16/03/2009,16:57:00,14135,14135,14135,14135,7
16/03/2009,16:58:00,14135,14140,14135,14140,7
16/03/2009,16:59:00,14135,14135,14120,14120,18
16/03/2009,17:00:00,14130,14130,14105,14110,41
16/03/2009,17:01:00,14110,14115,14105,14105,10
16/03/2009,17:02:00,14105,14105,14090,14090,23
16/03/2009,17:03:00,14090,14095,14090,14090,20
16/03/2009,17:04:00,14090,14090,14090,14090,3
16/03/2009,17:05:00,14090,14090,14085,14090,17
16/03/2009,17:06:00,14085,14090,14080,14085,18
16/03/2009,17:07:00,14090,14090,14085,14090,119
16/03/2009,17:08:00,14085,14090,14075,14090,27
16/03/2009,17:09:00,14090,14090,14060,14060,26
16/03/2009,17:10:00,14060,14070,14060,14060,104
16/03/2009,17:11:00,14065,14085,14065,14080,39
16/03/2009,17:12:00,14085,14095,14085,14095,13
16/03/2009,17:13:00,14100,14105,14095,14100,12
16/03/2009,17:14:00,14095,14105,14095,14100,12
16/03/2009,17:15:00,14100,14105,14100,14105,9
16/03/2009,17:16:00,14100,14105,14100,14105,9
16/03/2009,17:17:00,14100,14110,14095,14110,27
16/03/2009,17:18:00,14115,14120,14115,14120,25
16/03/2009,17:19:00,14115,14120,14105,14120,49
16/03/2009,17:20:00,14115,14120,14110,14115,15
16/03/2009,17:21:00,14115,14135,14115,14130,42
16/03/2009,17:22:00,14135,14140,14130,14130,31
16/03/2009,17:23:00,14130,14130,14120,14120,32
16/03/2009,17:24:00,14125,14145,14125,14140,115
16/03/2009,17:25:00,14140,14140,14120,14130,59
16/03/2009,17:26:00,14135,14150,14130,14145,131
16/03/2009,17:27:00,14140,14140,14130,14135,38
16/03/2009,17:28:00,14140,14175,14135,14175,96
16/03/2009,17:29:00,14170,14170,14150,14165,112
16/03/2009,17:30:00,14165,14175,14155,14170,55
16/03/2009,17:31:00,14170,14170,14145,14165,51
16/03/2009,17:32:00,14170,14185,14160,14165,99
16/03/2009,17:33:00,14160,14185,14160,14170,72
16/03/2009,17:34:00,14170,14180,14160,14180,74
16/03/2009,17:35:00,14180,14185,14175,14180,37
16/03/2009,17:36:00,14175,14210,14175,14205,98
16/03/2009,17:37:00,14205,14235,14205,14220,81
16/03/2009,17:38:00,14215,14245,14215,14245,49
16/03/2009,17:39:00,14240,14245,14220,14240,78