DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/03/2009,09:00:00,14145,14170,14090,14110,119
17/03/2009,09:01:00,14100,14105,14070,14085,89
17/03/2009,09:02:00,14085,14100,14080,14095,79
17/03/2009,09:03:00,14100,14105,14090,14100,43
17/03/2009,09:04:00,14100,14105,14090,14105,65
17/03/2009,09:05:00,14105,14110,14085,14090,79
17/03/2009,09:06:00,14090,14090,14060,14065,52
17/03/2009,09:07:00,14060,14075,14060,14065,38
17/03/2009,09:08:00,14065,14065,14030,14030,53
17/03/2009,09:09:00,14045,14045,14030,14045,40
17/03/2009,09:10:00,14035,14050,14020,14020,66
17/03/2009,09:11:00,14020,14045,14020,14045,31
17/03/2009,09:12:00,14050,14060,14050,14060,37
17/03/2009,09:13:00,14060,14065,14050,14055,669
17/03/2009,09:14:00,14060,14065,14050,14060,27
17/03/2009,09:15:00,14060,14065,14040,14045,47
17/03/2009,09:16:00,14040,14050,14035,14050,37
17/03/2009,09:17:00,14055,14060,14050,14050,9
17/03/2009,09:18:00,14055,14065,14055,14065,10
17/03/2009,09:19:00,14070,14095,14065,14095,52
17/03/2009,09:20:00,14095,14100,14075,14085,60
17/03/2009,09:21:00,14075,14090,14070,14085,29
17/03/2009,09:22:00,14085,14105,14085,14100,25
17/03/2009,09:23:00,14100,14105,14095,14105,13
17/03/2009,09:24:00,14105,14105,14075,14090,67
17/03/2009,09:25:00,14090,14095,14080,14090,12
17/03/2009,09:26:00,14085,14090,14070,14070,22
17/03/2009,09:27:00,14075,14085,14075,14085,13
17/03/2009,09:28:00,14085,14105,14085,14100,36
17/03/2009,09:29:00,14095,14100,14095,14095,12
17/03/2009,09:30:00,14100,14105,14090,14100,29
17/03/2009,09:31:00,14100,14140,14100,14135,89
17/03/2009,09:32:00,14135,14140,14125,14125,40
17/03/2009,09:33:00,14125,14130,14120,14125,25
17/03/2009,09:34:00,14115,14125,14115,14120,15
17/03/2009,09:35:00,14120,14135,14120,14135,20
17/03/2009,09:36:00,14135,14140,14125,14140,19
17/03/2009,09:37:00,14130,14140,14120,14120,15
17/03/2009,09:38:00,14115,14115,14085,14090,56
17/03/2009,09:39:00,14090,14105,14090,14105,16
17/03/2009,09:40:00,14105,14105,14090,14090,48
17/03/2009,09:41:00,14090,14100,14090,14100,38
17/03/2009,09:42:00,14100,14100,14075,14080,32
17/03/2009,09:43:00,14075,14100,14075,14095,37
17/03/2009,09:44:00,14095,14110,14095,14100,88
17/03/2009,09:45:00,14090,14090,14065,14065,35
17/03/2009,09:46:00,14065,14065,14030,14040,142
17/03/2009,09:47:00,14045,14075,14045,14065,67
17/03/2009,09:48:00,14065,14065,14045,14050,31
17/03/2009,09:49:00,14050,14065,14040,14055,35
17/03/2009,09:50:00,14050,14060,14050,14060,20
17/03/2009,09:51:00,14065,14070,14055,14060,17
17/03/2009,09:52:00,14065,14075,14065,14075,19
17/03/2009,09:53:00,14075,14075,14065,14075,33
17/03/2009,09:54:00,14075,14080,14065,14070,16
17/03/2009,09:55:00,14060,14075,14055,14075,9
17/03/2009,09:56:00,14075,14090,14075,14090,21
17/03/2009,09:57:00,14090,14095,14090,14090,13
17/03/2009,09:58:00,14095,14120,14095,14100,35
17/03/2009,09:59:00,14105,14115,14105,14110,22
17/03/2009,10:00:00,14120,14120,14095,14100,48
17/03/2009,10:01:00,14100,14110,14100,14100,11
17/03/2009,10:02:00,14095,14095,14070,14070,51
17/03/2009,10:03:00,14065,14075,14065,14075,24
17/03/2009,10:04:00,14075,14080,14070,14075,18
17/03/2009,10:05:00,14070,14070,14050,14050,31
17/03/2009,10:06:00,14050,14060,14050,14055,19
17/03/2009,10:07:00,14055,14065,14050,14060,22
17/03/2009,10:08:00,14055,14055,14040,14040,21
17/03/2009,10:09:00,14040,14040,14005,14020,67
17/03/2009,10:10:00,14010,14020,14000,14000,19
17/03/2009,10:11:00,14000,14015,13990,14015,71
17/03/2009,10:12:00,14020,14030,13995,14000,44
17/03/2009,10:13:00,14000,14010,13995,14010,49
17/03/2009,10:14:00,14000,14005,13975,13980,84
17/03/2009,10:15:00,13975,13990,13975,13985,40
17/03/2009,10:16:00,13990,13995,13985,13990,87
17/03/2009,10:17:00,13995,14015,13995,14015,48
17/03/2009,10:18:00,14015,14020,14000,14000,22
17/03/2009,10:19:00,14000,14010,14000,14010,15
17/03/2009,10:20:00,14010,14010,14000,14000,32
17/03/2009,10:21:00,14000,14005,14000,14005,8
17/03/2009,10:22:00,14005,14015,14000,14010,71
17/03/2009,10:23:00,14005,14005,13950,13990,195
17/03/2009,10:24:00,13980,13980,13975,13980,16
17/03/2009,10:25:00,13980,13980,13965,13970,96
17/03/2009,10:26:00,13970,13985,13970,13985,28
17/03/2009,10:27:00,13985,13985,13965,13965,16
17/03/2009,10:28:00,13965,13970,13955,13955,76
17/03/2009,10:29:00,13960,13970,13960,13970,13
17/03/2009,10:30:00,13970,13970,13960,13960,85
17/03/2009,10:31:00,13960,13960,13940,13950,81
17/03/2009,10:32:00,13950,13950,13920,13935,68
17/03/2009,10:33:00,13935,13935,13915,13925,46
17/03/2009,10:34:00,13925,13925,13915,13925,183
17/03/2009,10:35:00,13925,13945,13920,13940,64
17/03/2009,10:36:00,13945,13960,13940,13960,45
17/03/2009,10:37:00,13955,13970,13955,13965,31
17/03/2009,10:38:00,13960,13960,13945,13945,56
17/03/2009,10:39:00,13945,13945,13935,13935,25
17/03/2009,10:40:00,13940,13945,13930,13930,62
17/03/2009,10:41:00,13930,13940,13930,13940,143
17/03/2009,10:42:00,13935,13940,13935,13940,20
17/03/2009,10:43:00,13935,13945,13930,13945,39
17/03/2009,10:44:00,13950,13950,13940,13940,8
17/03/2009,10:45:00,13940,13945,13940,13940,4
17/03/2009,10:46:00,13935,13935,13930,13935,11
17/03/2009,10:47:00,13940,13975,13940,13975,49
17/03/2009,10:48:00,13975,13975,13960,13960,17
17/03/2009,10:49:00,13965,13965,13965,13965,3
17/03/2009,10:50:00,13965,13970,13960,13970,10
17/03/2009,10:51:00,13975,13985,13965,13975,47
17/03/2009,10:52:00,13975,13980,13965,13965,40
17/03/2009,10:53:00,13970,13985,13970,13985,38
17/03/2009,10:54:00,13990,13995,13980,13985,25
17/03/2009,10:55:00,13985,13985,13980,13980,9
17/03/2009,10:56:00,13980,13980,13970,13970,22
17/03/2009,10:57:00,13970,13975,13970,13970,12
17/03/2009,10:58:00,13980,13980,13975,13980,17
17/03/2009,10:59:00,13980,13985,13975,13975,16
17/03/2009,11:00:00,13975,14005,13975,13990,58
17/03/2009,11:01:00,13990,14000,13985,13990,96
17/03/2009,11:02:00,13995,14025,13995,14020,47
17/03/2009,11:03:00,14030,14040,14025,14040,42
17/03/2009,11:04:00,14040,14040,14025,14025,28
17/03/2009,11:05:00,14025,14025,14020,14020,12
17/03/2009,11:06:00,14020,14030,14020,14025,50
17/03/2009,11:07:00,14025,14040,14020,14040,21
17/03/2009,11:08:00,14040,14040,14030,14030,27
17/03/2009,11:09:00,14030,14045,14030,14040,24
17/03/2009,11:10:00,14045,14045,14025,14030,13
17/03/2009,11:11:00,14025,14025,14025,14025,8
17/03/2009,11:12:00,14025,14030,14020,14030,74
17/03/2009,11:13:00,14025,14025,14020,14025,56
17/03/2009,11:14:00,14020,14025,14020,14020,13
17/03/2009,11:15:00,14025,14025,14005,14005,30
17/03/2009,11:16:00,14010,14020,14010,14020,25
17/03/2009,11:17:00,14020,14020,14010,14010,212
17/03/2009,11:18:00,14020,14025,14020,14025,2
17/03/2009,11:19:00,14020,14025,14015,14025,56
17/03/2009,11:20:00,14025,14040,14025,14035,461
17/03/2009,11:21:00,14040,14065,14040,14065,48
17/03/2009,11:22:00,14065,14070,14050,14050,26
17/03/2009,11:23:00,14045,14045,14035,14040,21
17/03/2009,11:24:00,14040,14040,14040,14040,72
17/03/2009,11:25:00,14035,14045,14030,14035,111
17/03/2009,11:26:00,14030,14035,14030,14035,107
17/03/2009,11:27:00,14030,14040,14030,14035,9
17/03/2009,11:28:00,14040,14050,14035,14045,10
17/03/2009,11:29:00,14030,14035,14015,14015,65
17/03/2009,11:30:00,14020,14020,14020,14020,25
17/03/2009,11:31:00,14025,14025,14025,14025,8
17/03/2009,11:32:00,14030,14030,14020,14025,10
17/03/2009,11:33:00,14020,14020,14005,14015,25
17/03/2009,11:34:00,14020,14025,14020,14025,20
17/03/2009,11:35:00,14025,14030,14025,14030,5
17/03/2009,11:36:00,14035,14040,14035,14035,5
17/03/2009,11:37:00,14045,14050,14045,14050,9
17/03/2009,11:38:00,14055,14065,14055,14055,23
17/03/2009,11:39:00,14065,14090,14060,14060,441
17/03/2009,11:40:00,14070,14075,14065,14075,17
17/03/2009,11:41:00,14075,14090,14075,14080,28
17/03/2009,11:42:00,14080,14080,14060,14065,32
17/03/2009,11:43:00,14065,14070,14065,14065,5
17/03/2009,11:44:00,14070,14070,14070,14070,1
17/03/2009,11:45:00,14070,14070,14045,14045,32
17/03/2009,11:46:00,14050,14050,14040,14040,15
17/03/2009,11:47:00,14040,14045,14040,14040,20
17/03/2009,11:48:00,14035,14045,14035,14045,18
17/03/2009,11:49:00,14035,14035,14020,14025,517
17/03/2009,11:50:00,14020,14020,14015,14020,32
17/03/2009,11:51:00,14025,14025,14020,14025,13
17/03/2009,11:52:00,14025,14035,14025,14035,9
17/03/2009,11:53:00,14035,14050,14035,14045,14
17/03/2009,11:54:00,14050,14050,14035,14040,11
17/03/2009,11:55:00,14040,14040,14030,14030,23
17/03/2009,11:56:00,14025,14035,14025,14025,13
17/03/2009,11:57:00,14030,14030,14020,14025,51
17/03/2009,11:58:00,14025,14025,13990,14005,79
17/03/2009,11:59:00,14005,14005,13995,13995,15
17/03/2009,12:00:00,14005,14010,14005,14005,18
17/03/2009,12:01:00,14005,14005,14000,14000,4
17/03/2009,12:02:00,13995,14000,13990,13995,17
17/03/2009,12:03:00,13995,13995,13995,13995,7
17/03/2009,12:04:00,13990,13995,13950,13955,99
17/03/2009,12:05:00,13965,13975,13965,13965,11
17/03/2009,12:06:00,13970,14005,13970,14005,27
17/03/2009,12:07:00,14005,14010,13995,13995,38
17/03/2009,12:08:00,13995,14000,13990,14000,3
17/03/2009,12:09:00,14005,14010,14005,14005,10
17/03/2009,12:10:00,14000,14010,14000,14010,11
17/03/2009,12:11:00,14005,14005,14005,14005,2
17/03/2009,12:12:00,14005,14005,13980,13985,26
17/03/2009,12:13:00,13990,13990,13985,13990,15
17/03/2009,12:14:00,13990,13995,13990,13995,20
17/03/2009,12:15:00,13995,14000,13995,13995,5
17/03/2009,12:16:00,13995,13995,13995,13995,1
17/03/2009,12:17:00,13995,13995,13990,13995,14
17/03/2009,12:18:00,13995,14010,13995,14000,26
17/03/2009,12:19:00,14005,14005,13985,13995,11
17/03/2009,12:20:00,13995,14005,13995,14000,15
17/03/2009,12:21:00,14000,14000,13995,14000,4
17/03/2009,12:22:00,13995,13995,13995,13995,3
17/03/2009,12:23:00,13995,13995,13980,13990,23
17/03/2009,12:24:00,13980,13995,13980,13995,17
17/03/2009,12:25:00,13995,14000,13990,13990,13
17/03/2009,12:26:00,13995,14005,13990,13990,15
17/03/2009,12:27:00,13995,14000,13995,13995,3
17/03/2009,12:28:00,13995,14005,13995,14005,7
17/03/2009,12:29:00,14005,14005,13995,13995,8
17/03/2009,12:30:00,14000,14005,14000,14005,19
17/03/2009,12:31:00,14010,14020,14010,14010,45
17/03/2009,12:32:00,14010,14010,14005,14010,18
17/03/2009,12:33:00,14010,14010,14010,14010,1
17/03/2009,12:34:00,14015,14025,14015,14015,7
17/03/2009,12:35:00,14015,14020,14010,14020,11
17/03/2009,12:36:00,14020,14030,14020,14025,352
17/03/2009,12:37:00,14025,14025,14025,14025,26
17/03/2009,12:38:00,14030,14035,14030,14035,9
17/03/2009,12:39:00,14030,14030,14015,14025,6
17/03/2009,12:40:00,14025,14025,14025,14025,1427
17/03/2009,12:41:00,14020,14020,14020,14020,2
17/03/2009,12:42:00,14015,14020,14015,14015,5
17/03/2009,12:43:00,14015,14020,14015,14020,17
17/03/2009,12:44:00,14025,14025,14010,14010,6
17/03/2009,12:45:00,14010,14015,14010,14015,6
17/03/2009,12:46:00,14015,14015,14010,14015,3
17/03/2009,12:47:00,14010,14010,14005,14005,100
17/03/2009,12:48:00,14010,14010,14005,14005,6
17/03/2009,12:49:00,14005,14005,13990,13995,1455
17/03/2009,12:50:00,13995,13995,13975,13975,33
17/03/2009,12:51:00,13970,13975,13960,13960,20
17/03/2009,12:52:00,13960,13960,13930,13940,57
17/03/2009,12:53:00,13945,13950,13940,13940,22
17/03/2009,12:54:00,13945,13950,13935,13950,14
17/03/2009,12:55:00,13950,13965,13950,13965,25
17/03/2009,12:56:00,13960,13965,13950,13955,17
17/03/2009,12:57:00,13945,13955,13945,13955,8
17/03/2009,12:58:00,13955,13955,13955,13955,2
17/03/2009,12:59:00,13960,13960,13950,13950,15
17/03/2009,13:00:00,13950,13950,13945,13945,19
17/03/2009,13:01:00,13945,13945,13935,13940,19
17/03/2009,13:02:00,13940,13940,13920,13930,27
17/03/2009,13:03:00,13925,13925,13915,13915,17
17/03/2009,13:04:00,13920,13930,13915,13930,19
17/03/2009,13:05:00,13930,13930,13920,13920,11
17/03/2009,13:06:00,13920,13925,13910,13925,20
17/03/2009,13:07:00,13925,13925,13920,13920,9
17/03/2009,13:08:00,13925,13925,13920,13920,6
17/03/2009,13:09:00,13915,13915,13885,13895,74
17/03/2009,13:10:00,13895,13895,13870,13880,93
17/03/2009,13:11:00,13880,13880,13870,13875,31
17/03/2009,13:12:00,13870,13905,13865,13900,32
17/03/2009,13:13:00,13900,13900,13890,13890,8
17/03/2009,13:14:00,13895,13895,13875,13875,28
17/03/2009,13:15:00,13875,13875,13860,13865,27
17/03/2009,13:16:00,13865,13875,13865,13870,26
17/03/2009,13:17:00,13870,13870,13860,13865,360
17/03/2009,13:18:00,13865,13875,13865,13875,48
17/03/2009,13:19:00,13870,13875,13865,13870,14
17/03/2009,13:20:00,13870,13875,13860,13875,38
17/03/2009,13:21:00,13880,13890,13870,13890,14
17/03/2009,13:22:00,13890,13900,13890,13900,16
17/03/2009,13:23:00,13900,13905,13900,13905,47
17/03/2009,13:24:00,13900,13900,13890,13890,17
17/03/2009,13:25:00,13890,13910,13890,13910,14
17/03/2009,13:26:00,13905,13905,13895,13895,9
17/03/2009,13:27:00,13890,13895,13875,13875,17
17/03/2009,13:28:00,13875,13875,13865,13865,11
17/03/2009,13:29:00,13870,13880,13865,13875,32
17/03/2009,13:30:00,13885,13940,13885,13930,77
17/03/2009,13:31:00,13940,13940,13915,13915,26
17/03/2009,13:32:00,13915,13915,13910,13910,12
17/03/2009,13:33:00,13910,13925,13910,13925,7
17/03/2009,13:34:00,13915,13925,13910,13925,10
17/03/2009,13:35:00,13915,13915,13905,13905,24
17/03/2009,13:36:00,13900,13940,13900,13940,28
17/03/2009,13:37:00,13940,13945,13925,13930,132
17/03/2009,13:38:00,13930,13985,13925,13975,118
17/03/2009,13:39:00,13975,13975,13955,13965,20
17/03/2009,13:40:00,13965,13990,13965,13970,39
17/03/2009,13:41:00,13975,13975,13940,13950,24
17/03/2009,13:42:00,13950,13970,13950,13970,12
17/03/2009,13:43:00,13965,13965,13945,13945,9
17/03/2009,13:44:00,13945,13945,13940,13940,5
17/03/2009,13:45:00,13945,13955,13945,13950,11
17/03/2009,13:46:00,13940,13940,13940,13940,3
17/03/2009,13:47:00,13940,13950,13940,13945,19
17/03/2009,13:48:00,13940,13950,13940,13945,4
17/03/2009,13:49:00,13945,13950,13940,13950,11
17/03/2009,13:50:00,13950,13955,13950,13955,57
17/03/2009,13:51:00,13955,13955,13950,13950,5
17/03/2009,13:52:00,13945,13945,13930,13930,16
17/03/2009,13:53:00,13925,13930,13920,13925,11
17/03/2009,13:54:00,13925,13945,13925,13945,12
17/03/2009,13:55:00,13950,13950,13945,13945,9
17/03/2009,13:56:00,13940,13945,13940,13945,12
17/03/2009,13:57:00,13940,13940,13930,13935,9
17/03/2009,13:58:00,13935,13940,13925,13925,13
17/03/2009,13:59:00,13925,13935,13925,13930,166
17/03/2009,14:00:00,13930,13935,13930,13935,3
17/03/2009,14:01:00,13930,13930,13920,13920,35
17/03/2009,14:02:00,13920,13925,13915,13915,10
17/03/2009,14:03:00,13910,13915,13905,13915,20
17/03/2009,14:04:00,13915,13920,13910,13920,13
17/03/2009,14:05:00,13920,13920,13915,13920,7
17/03/2009,14:06:00,13915,13915,13895,13895,23
17/03/2009,14:07:00,13900,13900,13895,13900,9
17/03/2009,14:08:00,13895,13900,13895,13900,8
17/03/2009,14:09:00,13905,13905,13895,13895,13
17/03/2009,14:10:00,13895,13910,13870,13875,95
17/03/2009,14:11:00,13875,13880,13875,13880,16
17/03/2009,14:12:00,13885,13895,13880,13885,11
17/03/2009,14:13:00,13880,13885,13880,13880,5
17/03/2009,14:14:00,13875,13880,13870,13880,11
17/03/2009,14:15:00,13885,13895,13880,13895,17
17/03/2009,14:16:00,13890,13890,13890,13890,9
17/03/2009,14:17:00,13885,13885,13870,13870,44
17/03/2009,14:18:00,13875,13875,13870,13870,8
17/03/2009,14:19:00,13870,13880,13870,13875,6
17/03/2009,14:20:00,13870,13870,13840,13840,83
17/03/2009,14:21:00,13845,13845,13835,13835,76
17/03/2009,14:22:00,13840,13840,13835,13840,14
17/03/2009,14:23:00,13835,13840,13830,13835,16
17/03/2009,14:24:00,13835,13835,13825,13825,4
17/03/2009,14:25:00,13830,13835,13825,13825,24
17/03/2009,14:26:00,13825,13835,13820,13820,34
17/03/2009,14:27:00,13825,13835,13820,13830,35
17/03/2009,14:28:00,13835,13840,13835,13835,15
17/03/2009,14:29:00,13830,13850,13830,13845,22
17/03/2009,14:30:00,13850,13855,13845,13850,17
17/03/2009,14:31:00,13845,13855,13845,13850,23
17/03/2009,14:32:00,13850,13865,13850,13860,26
17/03/2009,14:33:00,13860,13895,13860,13880,44
17/03/2009,14:34:00,13875,13890,13875,13885,36
17/03/2009,14:35:00,13885,13885,13855,13860,79
17/03/2009,14:36:00,13865,13890,13865,13890,24
17/03/2009,14:37:00,13880,13880,13865,13870,28
17/03/2009,14:38:00,13870,13885,13850,13850,34
17/03/2009,14:39:00,13845,13845,13825,13825,32
17/03/2009,14:40:00,13830,13830,13815,13825,29
17/03/2009,14:41:00,13820,13830,13820,13830,64
17/03/2009,14:42:00,13830,13835,13825,13830,32
17/03/2009,14:43:00,13830,13835,13815,13820,19
17/03/2009,14:44:00,13820,13830,13820,13825,15
17/03/2009,14:45:00,13820,13835,13820,13825,195
17/03/2009,14:46:00,13835,13835,13815,13825,379
17/03/2009,14:47:00,13830,13850,13830,13850,35
17/03/2009,14:48:00,13840,13845,13835,13845,22
17/03/2009,14:49:00,13845,13855,13845,13855,73
17/03/2009,14:50:00,13860,13880,13860,13865,27
17/03/2009,14:51:00,13865,13890,13865,13890,38
17/03/2009,14:52:00,13875,13885,13865,13885,51
17/03/2009,14:53:00,13885,13885,13880,13885,21
17/03/2009,14:54:00,13880,13905,13880,13895,41
17/03/2009,14:55:00,13900,13935,13900,13925,85
17/03/2009,14:56:00,13920,13920,13900,13900,35
17/03/2009,14:57:00,13905,13905,13890,13890,18
17/03/2009,14:58:00,13895,13910,13890,13895,26
17/03/2009,14:59:00,13900,13900,13870,13880,32
17/03/2009,15:00:00,13870,13940,13870,13940,42
17/03/2009,15:01:00,13935,13980,13935,13975,87
17/03/2009,15:02:00,13970,13975,13950,13950,38
17/03/2009,15:03:00,13960,13965,13940,13950,24
17/03/2009,15:04:00,13950,13960,13940,13945,17
17/03/2009,15:05:00,13940,13940,13915,13925,54
17/03/2009,15:06:00,13930,13940,13925,13935,8
17/03/2009,15:07:00,13925,13935,13910,13920,35
17/03/2009,15:08:00,13925,13945,13920,13935,27
17/03/2009,15:09:00,13935,13945,13935,13945,14
17/03/2009,15:10:00,13950,13970,13945,13950,48
17/03/2009,15:11:00,13945,13945,13900,13900,40
17/03/2009,15:12:00,13905,13915,13900,13910,22
17/03/2009,15:13:00,13910,13915,13905,13910,38
17/03/2009,15:14:00,13915,13925,13910,13920,11
17/03/2009,15:15:00,13930,13960,13930,13955,37
17/03/2009,15:16:00,13940,13960,13940,13950,41
17/03/2009,15:17:00,13950,13955,13935,13935,19
17/03/2009,15:18:00,13940,13945,13905,13930,47
17/03/2009,15:19:00,13940,13940,13915,13915,12
17/03/2009,15:20:00,13920,13960,13920,13955,532
17/03/2009,15:21:00,13955,13955,13920,13920,22
17/03/2009,15:22:00,13930,13945,13920,13945,9
17/03/2009,15:23:00,13950,13965,13950,13955,18
17/03/2009,15:24:00,13955,13965,13955,13965,13
17/03/2009,15:25:00,13960,13960,13935,13950,26
17/03/2009,15:26:00,13950,13955,13935,13940,24
17/03/2009,15:27:00,13935,13940,13920,13930,32
17/03/2009,15:28:00,13930,13930,13910,13910,63
17/03/2009,15:29:00,13915,13930,13910,13910,20
17/03/2009,15:30:00,13915,13915,13895,13895,37
17/03/2009,15:31:00,13895,13905,13890,13905,39
17/03/2009,15:32:00,13905,13905,13900,13905,29
17/03/2009,15:33:00,13900,13900,13880,13880,33
17/03/2009,15:34:00,13885,13900,13875,13900,94
17/03/2009,15:35:00,13900,13915,13890,13890,39
17/03/2009,15:36:00,13895,13895,13890,13890,74
17/03/2009,15:37:00,13900,13910,13900,13910,15
17/03/2009,15:38:00,13900,13910,13895,13910,8
17/03/2009,15:39:00,13915,13925,13915,13920,26
17/03/2009,15:40:00,13920,13925,13920,13925,28
17/03/2009,15:41:00,13925,13925,13915,13915,48
17/03/2009,15:42:00,13910,13935,13900,13935,30
17/03/2009,15:43:00,13930,13935,13925,13930,17
17/03/2009,15:44:00,13930,13950,13930,13950,43
17/03/2009,15:45:00,13950,13970,13950,13970,48
17/03/2009,15:46:00,13970,13985,13970,13980,133
17/03/2009,15:47:00,13985,13995,13980,13985,99
17/03/2009,15:48:00,13990,14005,13980,13995,67
17/03/2009,15:49:00,14000,14015,13990,13990,42
17/03/2009,15:50:00,13995,14000,13985,13995,34
17/03/2009,15:51:00,13995,14000,13985,14000,74
17/03/2009,15:52:00,14000,14010,13995,14010,25
17/03/2009,15:53:00,14010,14010,14000,14010,19
17/03/2009,15:54:00,14000,14010,14000,14005,30
17/03/2009,15:55:00,13995,14005,13990,14005,7
17/03/2009,15:56:00,14005,14005,13985,13995,47
17/03/2009,15:57:00,13985,13990,13980,13985,41
17/03/2009,15:58:00,13975,13985,13975,13985,13
17/03/2009,15:59:00,13980,13985,13970,13970,27
17/03/2009,16:00:00,13970,13970,13945,13950,78
17/03/2009,16:01:00,13955,13965,13950,13965,76
17/03/2009,16:02:00,13965,13970,13960,13960,24
17/03/2009,16:03:00,13955,13975,13955,13955,19
17/03/2009,16:04:00,13950,13960,13945,13960,23
17/03/2009,16:05:00,13960,13965,13960,13965,24
17/03/2009,16:06:00,13955,13980,13955,13965,32
17/03/2009,16:07:00,13975,13990,13975,13990,19
17/03/2009,16:08:00,13990,13990,13965,13975,26
17/03/2009,16:09:00,13975,13980,13970,13970,189
17/03/2009,16:10:00,13975,13980,13975,13980,35
17/03/2009,16:11:00,13985,13995,13980,13980,14
17/03/2009,16:12:00,13990,13995,13985,13985,10
17/03/2009,16:13:00,13980,13980,13970,13970,32
17/03/2009,16:14:00,13975,13975,13955,13955,155
17/03/2009,16:15:00,13950,13965,13950,13965,17
17/03/2009,16:16:00,13970,13975,13935,13940,71
17/03/2009,16:17:00,13935,13945,13925,13940,32
17/03/2009,16:18:00,13940,13940,13935,13935,16
17/03/2009,16:19:00,13935,13950,13935,13945,17
17/03/2009,16:20:00,13940,13950,13935,13945,14
17/03/2009,16:21:00,13950,13950,13950,13950,9
17/03/2009,16:22:00,13945,13960,13945,13960,21
17/03/2009,16:23:00,13960,13975,13960,13970,60
17/03/2009,16:24:00,13975,13975,13945,13945,30
17/03/2009,16:25:00,13945,13955,13945,13945,17
17/03/2009,16:26:00,13950,13965,13930,13930,23
17/03/2009,16:27:00,13940,13940,13930,13935,23
17/03/2009,16:28:00,13940,13950,13930,13940,50
17/03/2009,16:29:00,13940,13960,13935,13955,21
17/03/2009,16:30:00,13950,13960,13950,13955,24
17/03/2009,16:31:00,13955,13965,13950,13950,14
17/03/2009,16:32:00,13950,13955,13940,13955,42
17/03/2009,16:33:00,13950,13955,13945,13945,20
17/03/2009,16:34:00,13940,13950,13930,13930,32
17/03/2009,16:35:00,13940,13940,13935,13940,6
17/03/2009,16:36:00,13940,13945,13925,13940,29
17/03/2009,16:37:00,13935,13935,13930,13930,9
17/03/2009,16:38:00,13935,13940,13930,13930,9
17/03/2009,16:39:00,13935,13950,13930,13945,18
17/03/2009,16:40:00,13940,13940,13920,13920,26
17/03/2009,16:41:00,13930,13955,13930,13955,26
17/03/2009,16:42:00,13955,13970,13955,13970,33
17/03/2009,16:43:00,13975,13985,13975,13985,39
17/03/2009,16:44:00,13980,13995,13980,13990,29
17/03/2009,16:45:00,13990,13995,13990,13990,17
17/03/2009,16:46:00,13990,13990,13980,13985,12
17/03/2009,16:47:00,13990,13990,13980,13985,23
17/03/2009,16:48:00,13980,13990,13980,13980,15
17/03/2009,16:49:00,13985,13985,13970,13970,21
17/03/2009,16:50:00,13970,13985,13970,13985,145
17/03/2009,16:51:00,13980,13980,13975,13975,323
17/03/2009,16:52:00,13980,13985,13975,13985,33
17/03/2009,16:53:00,13985,13985,13960,13965,175
17/03/2009,16:54:00,13960,13980,13955,13975,370
17/03/2009,16:55:00,13975,13975,13965,13975,15
17/03/2009,16:56:00,13980,13985,13980,13980,11
17/03/2009,16:57:00,13980,13980,13975,13975,11
17/03/2009,16:58:00,13980,13995,13980,13995,37
17/03/2009,16:59:00,13995,14000,13990,13995,52
17/03/2009,17:00:00,13990,14030,13990,14020,93
17/03/2009,17:01:00,14020,14030,14020,14025,133
17/03/2009,17:02:00,14025,14035,14020,14035,431
17/03/2009,17:03:00,14035,14045,14035,14040,37
17/03/2009,17:04:00,14040,14055,14040,14040,47
17/03/2009,17:05:00,14040,14040,14030,14040,44
17/03/2009,17:06:00,14040,14040,14020,14030,31
17/03/2009,17:07:00,14035,14045,14030,14040,26
17/03/2009,17:08:00,14040,14040,14025,14025,11
17/03/2009,17:09:00,14035,14040,14015,14015,32
17/03/2009,17:10:00,14015,14015,13995,13995,40
17/03/2009,17:11:00,14000,14000,13980,13985,51
17/03/2009,17:12:00,13985,13990,13980,13985,57
17/03/2009,17:13:00,13985,13990,13985,13985,76
17/03/2009,17:14:00,13990,13990,13985,13990,7
17/03/2009,17:15:00,13995,14000,13990,13995,529
17/03/2009,17:16:00,13995,14000,13990,14000,153
17/03/2009,17:17:00,14000,14000,13995,13995,22
17/03/2009,17:18:00,13990,14000,13990,14000,21
17/03/2009,17:19:00,14005,14020,14005,14015,40
17/03/2009,17:20:00,14015,14030,14010,14020,41
17/03/2009,17:21:00,14025,14025,14010,14020,35
17/03/2009,17:22:00,14025,14030,14025,14030,27
17/03/2009,17:23:00,14035,14035,14025,14030,20
17/03/2009,17:24:00,14035,14045,14035,14035,30
17/03/2009,17:25:00,14035,14075,14035,14075,30
17/03/2009,17:26:00,14080,14120,14080,14120,206
17/03/2009,17:27:00,14115,14115,14090,14090,62
17/03/2009,17:28:00,14095,14105,14070,14070,73
17/03/2009,17:29:00,14075,14105,14070,14100,403
17/03/2009,17:30:00,14100,14110,14085,14090,81
17/03/2009,17:31:00,14095,14110,14090,14100,44
17/03/2009,17:32:00,14100,14105,14070,14075,46
17/03/2009,17:33:00,14075,14085,14070,14075,42
17/03/2009,17:34:00,14075,14090,14075,14085,320
17/03/2009,17:35:00,14090,14105,14075,14105,31
17/03/2009,17:36:00,14100,14130,14100,14130,63
17/03/2009,17:37:00,14125,14130,14110,14120,324
17/03/2009,17:38:00,14125,14150,14125,14150,298
17/03/2009,17:39:00,14140,14190,14140,14185,122