DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/03/2009,09:00:00,14330,14445,14330,14445,18
18/03/2009,09:01:00,14355,14445,14355,14360,655
18/03/2009,09:02:00,14360,14365,14335,14340,133
18/03/2009,09:03:00,14340,14340,14320,14325,465
18/03/2009,09:04:00,14325,14360,14320,14335,165
18/03/2009,09:05:00,14335,14400,14335,14395,138
18/03/2009,09:06:00,14390,14410,14385,14405,128
18/03/2009,09:07:00,14400,14410,14385,14390,308
18/03/2009,09:08:00,14385,14400,14385,14395,115
18/03/2009,09:09:00,14400,14400,14385,14390,399
18/03/2009,09:10:00,14390,14425,14385,14410,321
18/03/2009,09:11:00,14405,14420,14405,14415,283
18/03/2009,09:12:00,14410,14435,14410,14430,568
18/03/2009,09:13:00,14415,14420,14400,14405,197
18/03/2009,09:14:00,14400,14405,14385,14400,317
18/03/2009,09:15:00,14400,14415,14395,14415,367
18/03/2009,09:16:00,14415,14425,14410,14420,132
18/03/2009,09:17:00,14415,14415,14405,14405,577
18/03/2009,09:18:00,14405,14410,14390,14395,217
18/03/2009,09:19:00,14390,14405,14390,14405,46
18/03/2009,09:20:00,14400,14405,14385,14390,42
18/03/2009,09:21:00,14390,14390,14375,14385,74
18/03/2009,09:22:00,14385,14390,14370,14380,145
18/03/2009,09:23:00,14380,14390,14375,14380,68
18/03/2009,09:24:00,14380,14385,14375,14385,22
18/03/2009,09:25:00,14385,14410,14380,14405,46
18/03/2009,09:26:00,14405,14410,14395,14400,50
18/03/2009,09:27:00,14395,14425,14390,14420,62
18/03/2009,09:28:00,14415,14425,14405,14410,69
18/03/2009,09:29:00,14410,14425,14410,14420,23
18/03/2009,09:30:00,14415,14430,14410,14415,31
18/03/2009,09:31:00,14415,14415,14410,14410,186
18/03/2009,09:32:00,14415,14420,14410,14420,79
18/03/2009,09:33:00,14410,14415,14395,14395,26
18/03/2009,09:34:00,14395,14415,14395,14405,28
18/03/2009,09:35:00,14400,14415,14400,14410,89
18/03/2009,09:36:00,14410,14415,14410,14415,28
18/03/2009,09:37:00,14410,14420,14410,14415,19
18/03/2009,09:38:00,14410,14420,14410,14415,18
18/03/2009,09:39:00,14415,14420,14410,14415,30
18/03/2009,09:40:00,14410,14410,14395,14400,54
18/03/2009,09:41:00,14400,14410,14400,14410,15
18/03/2009,09:42:00,14405,14420,14400,14410,27
18/03/2009,09:43:00,14405,14415,14405,14415,29
18/03/2009,09:44:00,14410,14415,14405,14405,22
18/03/2009,09:45:00,14405,14405,14390,14405,40
18/03/2009,09:46:00,14400,14405,14390,14395,27
18/03/2009,09:47:00,14400,14400,14370,14375,55
18/03/2009,09:48:00,14375,14375,14360,14360,34
18/03/2009,09:49:00,14355,14380,14355,14375,27
18/03/2009,09:50:00,14370,14375,14360,14370,20
18/03/2009,09:51:00,14365,14400,14360,14390,127
18/03/2009,09:52:00,14390,14420,14390,14415,184
18/03/2009,09:53:00,14410,14420,14405,14405,96
18/03/2009,09:54:00,14405,14405,14390,14400,19
18/03/2009,09:55:00,14390,14410,14390,14410,76
18/03/2009,09:56:00,14405,14430,14405,14420,118
18/03/2009,09:57:00,14420,14420,14390,14390,41
18/03/2009,09:58:00,14390,14415,14385,14405,40
18/03/2009,09:59:00,14405,14415,14400,14405,11
18/03/2009,10:00:00,14410,14410,14385,14385,86
18/03/2009,10:01:00,14385,14410,14385,14395,29
18/03/2009,10:02:00,14390,14395,14385,14390,128
18/03/2009,10:03:00,14390,14390,14375,14375,18
18/03/2009,10:04:00,14375,14380,14365,14380,47
18/03/2009,10:05:00,14380,14395,14380,14385,35
18/03/2009,10:06:00,14385,14390,14365,14365,85
18/03/2009,10:07:00,14365,14390,14365,14380,64
18/03/2009,10:08:00,14375,14375,14360,14370,42
18/03/2009,10:09:00,14375,14380,14370,14380,28
18/03/2009,10:10:00,14380,14395,14370,14370,131
18/03/2009,10:11:00,14375,14380,14370,14380,22
18/03/2009,10:12:00,14380,14380,14370,14370,31
18/03/2009,10:13:00,14370,14370,14365,14370,16
18/03/2009,10:14:00,14365,14380,14365,14380,94
18/03/2009,10:15:00,14370,14380,14370,14370,15
18/03/2009,10:16:00,14370,14380,14365,14365,10
18/03/2009,10:17:00,14365,14385,14365,14385,55
18/03/2009,10:18:00,14385,14385,14385,14385,4
18/03/2009,10:19:00,14385,14395,14385,14395,19
18/03/2009,10:20:00,14395,14410,14395,14395,331
18/03/2009,10:21:00,14390,14400,14390,14400,13
18/03/2009,10:22:00,14395,14395,14385,14385,39
18/03/2009,10:23:00,14385,14385,14380,14385,35
18/03/2009,10:24:00,14385,14390,14380,14385,13
18/03/2009,10:25:00,14380,14380,14370,14375,20
18/03/2009,10:26:00,14375,14385,14375,14380,16
18/03/2009,10:27:00,14380,14380,14370,14375,37
18/03/2009,10:28:00,14375,14375,14370,14370,7
18/03/2009,10:29:00,14370,14370,14365,14370,8
18/03/2009,10:30:00,14365,14365,14345,14345,77
18/03/2009,10:31:00,14350,14350,14335,14335,47
18/03/2009,10:32:00,14335,14340,14325,14330,61
18/03/2009,10:33:00,14330,14350,14330,14345,64
18/03/2009,10:34:00,14340,14360,14340,14355,40
18/03/2009,10:35:00,14355,14355,14345,14350,78
18/03/2009,10:36:00,14350,14360,14350,14355,14
18/03/2009,10:37:00,14355,14360,14355,14360,22
18/03/2009,10:38:00,14360,14365,14360,14365,90
18/03/2009,10:39:00,14365,14370,14360,14360,23
18/03/2009,10:40:00,14355,14360,14350,14360,18
18/03/2009,10:41:00,14355,14360,14355,14355,11
18/03/2009,10:42:00,14355,14355,14355,14355,29
18/03/2009,10:43:00,14360,14370,14360,14365,12
18/03/2009,10:44:00,14365,14380,14365,14380,63
18/03/2009,10:45:00,14380,14400,14380,14395,57
18/03/2009,10:46:00,14395,14395,14385,14395,34
18/03/2009,10:47:00,14390,14395,14390,14395,12
18/03/2009,10:48:00,14395,14400,14390,14395,19
18/03/2009,10:49:00,14395,14395,14395,14395,25
18/03/2009,10:50:00,14400,14400,14395,14395,26
18/03/2009,10:51:00,14395,14395,14390,14390,21
18/03/2009,10:52:00,14390,14400,14390,14400,60
18/03/2009,10:53:00,14400,14400,14375,14380,28
18/03/2009,10:54:00,14380,14390,14380,14390,8
18/03/2009,10:55:00,14385,14395,14380,14380,42
18/03/2009,10:56:00,14380,14380,14355,14355,99
18/03/2009,10:57:00,14360,14370,14355,14365,23
18/03/2009,10:58:00,14360,14370,14360,14370,54
18/03/2009,10:59:00,14365,14365,14360,14365,84
18/03/2009,11:00:00,14365,14370,14365,14370,31
18/03/2009,11:01:00,14370,14375,14365,14375,91
18/03/2009,11:02:00,14375,14375,14365,14365,61
18/03/2009,11:03:00,14365,14380,14365,14380,15
18/03/2009,11:04:00,14385,14410,14385,14405,61
18/03/2009,11:05:00,14400,14400,14375,14385,60
18/03/2009,11:06:00,14385,14390,14375,14375,9
18/03/2009,11:07:00,14385,14390,14375,14375,12
18/03/2009,11:08:00,14375,14380,14375,14380,8
18/03/2009,11:09:00,14385,14390,14385,14390,19
18/03/2009,11:10:00,14390,14395,14390,14395,5
18/03/2009,11:11:00,14395,14395,14390,14390,14
18/03/2009,11:12:00,14385,14390,14385,14390,33
18/03/2009,11:13:00,14395,14410,14395,14410,28
18/03/2009,11:14:00,14405,14405,14395,14395,12
18/03/2009,11:15:00,14395,14405,14395,14405,66
18/03/2009,11:16:00,14405,14410,14400,14405,7
18/03/2009,11:17:00,14405,14425,14405,14420,81
18/03/2009,11:18:00,14425,14425,14420,14425,72
18/03/2009,11:19:00,14425,14430,14425,14425,35
18/03/2009,11:20:00,14425,14435,14420,14420,32
18/03/2009,11:21:00,14420,14425,14415,14425,18
18/03/2009,11:22:00,14415,14415,14410,14415,11
18/03/2009,11:23:00,14420,14420,14415,14415,21
18/03/2009,11:24:00,14410,14415,14410,14410,25
18/03/2009,11:25:00,14410,14415,14400,14415,37
18/03/2009,11:26:00,14415,14415,14415,14415,2
18/03/2009,11:27:00,14415,14425,14415,14425,6
18/03/2009,11:28:00,14425,14425,14420,14420,11
18/03/2009,11:29:00,14420,14425,14420,14425,113
18/03/2009,11:30:00,14425,14425,14420,14420,82
18/03/2009,11:31:00,14420,14425,14420,14420,5
18/03/2009,11:32:00,14415,14420,14415,14420,16
18/03/2009,11:33:00,14420,14425,14420,14420,20
18/03/2009,11:34:00,14420,14420,14415,14420,20
18/03/2009,11:35:00,14415,14425,14415,14420,10
18/03/2009,11:36:00,14420,14425,14420,14425,15
18/03/2009,11:37:00,14420,14425,14420,14420,48
18/03/2009,11:38:00,14425,14425,14425,14425,4
18/03/2009,11:39:00,14425,14425,14425,14425,28
18/03/2009,11:40:00,14425,14440,14425,14430,93
18/03/2009,11:41:00,14430,14440,14430,14435,31
18/03/2009,11:42:00,14440,14440,14425,14430,73
18/03/2009,11:43:00,14425,14425,14410,14415,46
18/03/2009,11:44:00,14415,14415,14395,14400,21
18/03/2009,11:45:00,14400,14405,14395,14395,48
18/03/2009,11:46:00,14390,14395,14390,14395,24
18/03/2009,11:47:00,14400,14410,14400,14410,33
18/03/2009,11:48:00,14410,14410,14405,14410,44
18/03/2009,11:49:00,14410,14410,14405,14405,6
18/03/2009,11:50:00,14405,14405,14400,14405,24
18/03/2009,11:51:00,14410,14410,14400,14400,20
18/03/2009,11:52:00,14410,14410,14405,14405,114
18/03/2009,11:53:00,14405,14415,14405,14415,42
18/03/2009,11:54:00,14420,14445,14420,14435,123
18/03/2009,11:55:00,14435,14435,14425,14425,15
18/03/2009,11:56:00,14430,14430,14415,14420,8
18/03/2009,11:57:00,14425,14425,14425,14425,9
18/03/2009,11:58:00,14420,14420,14420,14420,88
18/03/2009,11:59:00,14420,14425,14415,14425,76
18/03/2009,12:00:00,14425,14455,14425,14445,89
18/03/2009,12:01:00,14440,14445,14430,14440,31
18/03/2009,12:02:00,14440,14440,14440,14440,7
18/03/2009,12:03:00,14440,14440,14435,14440,4
18/03/2009,12:04:00,14435,14445,14435,14440,7
18/03/2009,12:05:00,14440,14440,14435,14440,10
18/03/2009,12:06:00,14440,14440,14430,14430,21
18/03/2009,12:07:00,14430,14460,14430,14460,37
18/03/2009,12:08:00,14450,14465,14450,14465,23
18/03/2009,12:09:00,14465,14485,14460,14485,77
18/03/2009,12:10:00,14490,14495,14485,14495,32
18/03/2009,12:11:00,14495,14495,14480,14485,37
18/03/2009,12:12:00,14485,14495,14485,14495,18
18/03/2009,12:13:00,14495,14495,14485,14490,18
18/03/2009,12:14:00,14485,14490,14485,14485,35
18/03/2009,12:15:00,14485,14490,14485,14490,126
18/03/2009,12:16:00,14490,14495,14490,14495,10
18/03/2009,12:17:00,14490,14495,14490,14495,13
18/03/2009,12:18:00,14495,14525,14495,14515,109
18/03/2009,12:19:00,14515,14515,14510,14515,69
18/03/2009,12:20:00,14520,14530,14520,14525,58
18/03/2009,12:21:00,14525,14525,14515,14520,119
18/03/2009,12:22:00,14520,14520,14505,14515,31
18/03/2009,12:23:00,14510,14515,14505,14505,13
18/03/2009,12:24:00,14510,14510,14500,14500,21
18/03/2009,12:25:00,14510,14525,14510,14510,112
18/03/2009,12:26:00,14515,14515,14515,14515,4
18/03/2009,12:27:00,14515,14515,14505,14505,8
18/03/2009,12:28:00,14510,14510,14500,14500,23
18/03/2009,12:29:00,14495,14500,14495,14495,38
18/03/2009,12:30:00,14495,14500,14490,14495,12
18/03/2009,12:31:00,14490,14495,14485,14490,12
18/03/2009,12:32:00,14490,14490,14485,14485,11
18/03/2009,12:33:00,14490,14490,14480,14480,41
18/03/2009,12:34:00,14490,14495,14490,14490,6
18/03/2009,12:35:00,14495,14495,14485,14485,71
18/03/2009,12:36:00,14485,14485,14480,14480,10
18/03/2009,12:37:00,14480,14480,14480,14480,3
18/03/2009,12:38:00,14475,14475,14475,14475,17
18/03/2009,12:39:00,14470,14470,14460,14460,18
18/03/2009,12:40:00,14455,14465,14450,14465,21
18/03/2009,12:41:00,14465,14465,14445,14450,21
18/03/2009,12:42:00,14445,14450,14445,14445,16
18/03/2009,12:43:00,14450,14450,14440,14450,13
18/03/2009,12:44:00,14450,14450,14450,14450,5
18/03/2009,12:45:00,14455,14475,14455,14475,37
18/03/2009,12:46:00,14475,14480,14460,14460,13
18/03/2009,12:47:00,14465,14465,14455,14455,7
18/03/2009,12:48:00,14455,14455,14440,14445,18
18/03/2009,12:49:00,14440,14445,14440,14445,22
18/03/2009,12:50:00,14445,14450,14445,14450,37
18/03/2009,12:51:00,14450,14455,14450,14455,75
18/03/2009,12:52:00,14445,14450,14435,14440,42
18/03/2009,12:53:00,14450,14460,14440,14460,15
18/03/2009,12:54:00,14460,14465,14455,14455,11
18/03/2009,12:55:00,14455,14465,14455,14460,8
18/03/2009,12:56:00,14455,14460,14445,14450,22
18/03/2009,12:57:00,14445,14445,14440,14440,71
18/03/2009,12:58:00,14445,14445,14435,14435,79
18/03/2009,12:59:00,14435,14440,14420,14435,52
18/03/2009,13:00:00,14435,14435,14420,14430,20
18/03/2009,13:01:00,14425,14430,14425,14430,71
18/03/2009,13:02:00,14435,14435,14425,14425,17
18/03/2009,13:03:00,14435,14440,14430,14440,56
18/03/2009,13:04:00,14440,14440,14425,14430,32
18/03/2009,13:05:00,14435,14450,14425,14425,24
18/03/2009,13:06:00,14425,14435,14415,14420,24
18/03/2009,13:07:00,14420,14420,14405,14415,80
18/03/2009,13:08:00,14420,14420,14415,14415,8
18/03/2009,13:09:00,14410,14425,14410,14420,9
18/03/2009,13:10:00,14420,14420,14410,14410,16
18/03/2009,13:11:00,14415,14420,14410,14420,9
18/03/2009,13:12:00,14420,14430,14420,14430,29
18/03/2009,13:13:00,14425,14425,14420,14420,12
18/03/2009,13:14:00,14415,14425,14415,14425,4
18/03/2009,13:15:00,14420,14420,14410,14410,20
18/03/2009,13:16:00,14405,14420,14405,14415,66
18/03/2009,13:17:00,14420,14425,14415,14415,61
18/03/2009,13:18:00,14420,14435,14420,14425,17
18/03/2009,13:19:00,14425,14430,14420,14425,20
18/03/2009,13:20:00,14435,14440,14430,14435,63
18/03/2009,13:21:00,14425,14435,14425,14435,3
18/03/2009,13:22:00,14435,14435,14425,14425,11
18/03/2009,13:23:00,14420,14425,14415,14425,19
18/03/2009,13:24:00,14420,14420,14420,14420,20
18/03/2009,13:25:00,14420,14425,14415,14420,56
18/03/2009,13:26:00,14420,14430,14420,14430,7
18/03/2009,13:27:00,14435,14440,14435,14440,12
18/03/2009,13:28:00,14440,14440,14435,14435,17
18/03/2009,13:29:00,14440,14445,14440,14440,74
18/03/2009,13:30:00,14440,14450,14440,14445,128
18/03/2009,13:31:00,14450,14455,14420,14420,85
18/03/2009,13:32:00,14420,14420,14375,14385,63
18/03/2009,13:33:00,14390,14395,14380,14395,34
18/03/2009,13:34:00,14400,14410,14400,14405,9
18/03/2009,13:35:00,14405,14410,14405,14410,5
18/03/2009,13:36:00,14405,14405,14390,14390,37
18/03/2009,13:37:00,14390,14425,14390,14410,34
18/03/2009,13:38:00,14415,14420,14405,14405,12
18/03/2009,13:39:00,14410,14410,14400,14410,63
18/03/2009,13:40:00,14400,14400,14385,14385,29
18/03/2009,13:41:00,14385,14405,14380,14405,36
18/03/2009,13:42:00,14395,14395,14390,14390,14
18/03/2009,13:43:00,14390,14395,14385,14395,24
18/03/2009,13:44:00,14390,14400,14385,14390,56
18/03/2009,13:45:00,14390,14405,14390,14390,72
18/03/2009,13:46:00,14400,14400,14395,14400,124
18/03/2009,13:47:00,14400,14405,14395,14400,94
18/03/2009,13:48:00,14400,14400,14395,14395,46
18/03/2009,13:49:00,14395,14415,14395,14415,3255
18/03/2009,13:50:00,14405,14405,14400,14405,64
18/03/2009,13:51:00,14415,14425,14415,14420,9
18/03/2009,13:52:00,14425,14425,14410,14410,18
18/03/2009,13:53:00,14415,14425,14415,14425,8
18/03/2009,13:54:00,14420,14420,14415,14415,79
18/03/2009,13:55:00,14420,14420,14415,14415,2
18/03/2009,13:56:00,14415,14420,14410,14415,83
18/03/2009,13:57:00,14410,14425,14410,14420,42
18/03/2009,13:58:00,14425,14430,14420,14425,61
18/03/2009,13:59:00,14430,14440,14430,14435,143
18/03/2009,14:00:00,14430,14445,14405,14410,94
18/03/2009,14:01:00,14405,14420,14400,14420,62
18/03/2009,14:02:00,14420,14420,14395,14395,41
18/03/2009,14:03:00,14395,14395,14385,14390,18
18/03/2009,14:04:00,14390,14395,14390,14390,8
18/03/2009,14:05:00,14395,14395,14380,14380,85
18/03/2009,14:06:00,14380,14400,14370,14370,62
18/03/2009,14:07:00,14390,14395,14375,14375,24
18/03/2009,14:08:00,14390,14405,14390,14390,15
18/03/2009,14:09:00,14390,14395,14390,14390,6
18/03/2009,14:10:00,14390,14390,14380,14390,28
18/03/2009,14:11:00,14390,14400,14380,14400,32
18/03/2009,14:12:00,14390,14400,14375,14385,51
18/03/2009,14:13:00,14390,14400,14385,14400,177
18/03/2009,14:14:00,14405,14425,14400,14425,65
18/03/2009,14:15:00,14425,14430,14420,14430,44
18/03/2009,14:16:00,14430,14460,14430,14460,56
18/03/2009,14:17:00,14455,14460,14435,14440,33
18/03/2009,14:18:00,14435,14435,14415,14415,375
18/03/2009,14:19:00,14410,14420,14400,14405,26
18/03/2009,14:20:00,14405,14410,14385,14395,49
18/03/2009,14:21:00,14400,14400,14380,14380,30
18/03/2009,14:22:00,14380,14395,14375,14385,62
18/03/2009,14:23:00,14380,14400,14380,14400,15
18/03/2009,14:24:00,14395,14420,14395,14400,37
18/03/2009,14:25:00,14400,14405,14395,14405,115
18/03/2009,14:26:00,14400,14405,14395,14405,7
18/03/2009,14:27:00,14405,14415,14395,14405,19
18/03/2009,14:28:00,14395,14405,14395,14405,6
18/03/2009,14:29:00,14405,14410,14400,14400,14
18/03/2009,14:30:00,14400,14400,14375,14385,56
18/03/2009,14:31:00,14385,14390,14375,14380,45
18/03/2009,14:32:00,14380,14380,14365,14370,32
18/03/2009,14:33:00,14375,14380,14365,14380,54
18/03/2009,14:34:00,14375,14380,14365,14375,63
18/03/2009,14:35:00,14375,14380,14375,14375,48
18/03/2009,14:36:00,14375,14375,14345,14345,62
18/03/2009,14:37:00,14345,14355,14305,14340,145
18/03/2009,14:38:00,14345,14360,14335,14360,33
18/03/2009,14:39:00,14360,14390,14350,14375,118
18/03/2009,14:40:00,14365,14365,14345,14345,41
18/03/2009,14:41:00,14355,14370,14350,14370,122
18/03/2009,14:42:00,14370,14380,14370,14380,48
18/03/2009,14:43:00,14385,14430,14370,14420,89
18/03/2009,14:44:00,14420,14420,14400,14400,644
18/03/2009,14:45:00,14410,14430,14405,14425,48
18/03/2009,14:46:00,14425,14425,14420,14420,6
18/03/2009,14:47:00,14420,14425,14410,14410,67
18/03/2009,14:48:00,14405,14415,14390,14395,30
18/03/2009,14:49:00,14390,14390,14365,14375,48
18/03/2009,14:50:00,14380,14385,14370,14380,36
18/03/2009,14:51:00,14385,14405,14380,14390,17
18/03/2009,14:52:00,14385,14390,14370,14380,34
18/03/2009,14:53:00,14385,14395,14360,14365,296
18/03/2009,14:54:00,14360,14375,14335,14335,72
18/03/2009,14:55:00,14330,14350,14325,14335,55
18/03/2009,14:56:00,14340,14345,14325,14335,56
18/03/2009,14:57:00,14335,14340,14325,14335,13
18/03/2009,14:58:00,14335,14350,14325,14340,43
18/03/2009,14:59:00,14345,14355,14340,14350,36
18/03/2009,15:00:00,14345,14345,14330,14335,114
18/03/2009,15:01:00,14335,14345,14330,14340,40
18/03/2009,15:02:00,14350,14355,14330,14330,281
18/03/2009,15:03:00,14335,14350,14335,14340,238
18/03/2009,15:04:00,14335,14340,14320,14330,67
18/03/2009,15:05:00,14330,14340,14325,14335,18
18/03/2009,15:06:00,14330,14355,14325,14330,43
18/03/2009,15:07:00,14330,14330,14300,14305,130
18/03/2009,15:08:00,14300,14300,14275,14295,113
18/03/2009,15:09:00,14295,14300,14265,14270,90
18/03/2009,15:10:00,14275,14285,14265,14275,61
18/03/2009,15:11:00,14275,14280,14255,14255,51
18/03/2009,15:12:00,14265,14265,14250,14260,35
18/03/2009,15:13:00,14255,14270,14245,14260,81
18/03/2009,15:14:00,14260,14260,14245,14250,50
18/03/2009,15:15:00,14245,14260,14245,14245,40
18/03/2009,15:16:00,14250,14270,14250,14255,50
18/03/2009,15:17:00,14265,14270,14250,14250,115
18/03/2009,15:18:00,14255,14280,14250,14275,56
18/03/2009,15:19:00,14270,14270,14245,14260,222
18/03/2009,15:20:00,14255,14255,14240,14245,142
18/03/2009,15:21:00,14250,14250,14230,14235,65
18/03/2009,15:22:00,14240,14240,14220,14235,61
18/03/2009,15:23:00,14230,14260,14230,14255,41
18/03/2009,15:24:00,14260,14265,14240,14245,28
18/03/2009,15:25:00,14240,14260,14240,14260,80
18/03/2009,15:26:00,14245,14260,14240,14260,97
18/03/2009,15:27:00,14260,14285,14260,14285,21
18/03/2009,15:28:00,14280,14295,14275,14280,52
18/03/2009,15:29:00,14275,14285,14265,14280,42
18/03/2009,15:30:00,14270,14290,14270,14285,65
18/03/2009,15:31:00,14285,14290,14260,14260,39
18/03/2009,15:32:00,14260,14260,14240,14240,38
18/03/2009,15:33:00,14235,14250,14230,14240,26
18/03/2009,15:34:00,14230,14250,14230,14230,51
18/03/2009,15:35:00,14230,14240,14210,14215,77
18/03/2009,15:36:00,14210,14230,14210,14230,104
18/03/2009,15:37:00,14230,14230,14210,14220,48
18/03/2009,15:38:00,14215,14225,14210,14220,21
18/03/2009,15:39:00,14215,14215,14205,14205,49
18/03/2009,15:40:00,14205,14220,14205,14220,41
18/03/2009,15:41:00,14220,14220,14205,14220,23
18/03/2009,15:42:00,14215,14240,14215,14230,62
18/03/2009,15:43:00,14225,14240,14225,14240,13
18/03/2009,15:44:00,14245,14245,14235,14240,57
18/03/2009,15:45:00,14240,14250,14235,14245,51
18/03/2009,15:46:00,14245,14250,14225,14245,676
18/03/2009,15:47:00,14245,14265,14230,14265,55
18/03/2009,15:48:00,14270,14275,14260,14265,42
18/03/2009,15:49:00,14265,14275,14260,14260,56
18/03/2009,15:50:00,14270,14285,14265,14275,51
18/03/2009,15:51:00,14285,14285,14260,14260,249
18/03/2009,15:52:00,14260,14265,14240,14250,96
18/03/2009,15:53:00,14245,14255,14245,14255,32
18/03/2009,15:54:00,14260,14275,14260,14270,21
18/03/2009,15:55:00,14275,14290,14275,14290,20
18/03/2009,15:56:00,14295,14330,14295,14330,48
18/03/2009,15:57:00,14330,14340,14315,14325,110
18/03/2009,15:58:00,14330,14330,14315,14330,36
18/03/2009,15:59:00,14335,14350,14330,14350,40
18/03/2009,16:00:00,14355,14375,14340,14355,119
18/03/2009,16:01:00,14345,14355,14340,14350,39
18/03/2009,16:02:00,14350,14350,14325,14340,42
18/03/2009,16:03:00,14340,14350,14340,14345,12
18/03/2009,16:04:00,14350,14360,14330,14350,61
18/03/2009,16:05:00,14355,14390,14355,14380,51
18/03/2009,16:06:00,14380,14380,14355,14375,56
18/03/2009,16:07:00,14365,14380,14350,14360,192
18/03/2009,16:08:00,14365,14370,14350,14350,39
18/03/2009,16:09:00,14355,14360,14335,14340,42
18/03/2009,16:10:00,14335,14345,14320,14340,32
18/03/2009,16:11:00,14350,14365,14345,14360,16
18/03/2009,16:12:00,14355,14360,14340,14350,10
18/03/2009,16:13:00,14350,14350,14330,14345,20
18/03/2009,16:14:00,14330,14335,14325,14335,21
18/03/2009,16:15:00,14335,14340,14320,14325,34
18/03/2009,16:16:00,14320,14320,14290,14295,344
18/03/2009,16:17:00,14295,14305,14295,14300,252
18/03/2009,16:18:00,14295,14300,14280,14280,47
18/03/2009,16:19:00,14285,14285,14270,14270,145
18/03/2009,16:20:00,14265,14280,14265,14265,33
18/03/2009,16:21:00,14275,14295,14275,14290,29
18/03/2009,16:22:00,14290,14295,14275,14295,34
18/03/2009,16:23:00,14300,14315,14275,14280,41
18/03/2009,16:24:00,14280,14280,14255,14265,97
18/03/2009,16:25:00,14265,14295,14260,14295,62
18/03/2009,16:26:00,14295,14305,14285,14295,33
18/03/2009,16:27:00,14290,14300,14285,14300,84
18/03/2009,16:28:00,14300,14300,14275,14295,51
18/03/2009,16:29:00,14295,14295,14290,14290,5
18/03/2009,16:30:00,14285,14295,14285,14295,32
18/03/2009,16:31:00,14300,14305,14295,14295,28
18/03/2009,16:32:00,14295,14305,14290,14300,9
18/03/2009,16:33:00,14300,14310,14300,14310,13
18/03/2009,16:34:00,14310,14315,14305,14305,20
18/03/2009,16:35:00,14305,14315,14300,14305,14
18/03/2009,16:36:00,14310,14310,14285,14285,193
18/03/2009,16:37:00,14285,14285,14270,14270,38
18/03/2009,16:38:00,14270,14270,14265,14265,24
18/03/2009,16:39:00,14265,14270,14245,14250,54
18/03/2009,16:40:00,14245,14255,14230,14230,72
18/03/2009,16:41:00,14230,14250,14225,14245,72
18/03/2009,16:42:00,14240,14245,14240,14245,22
18/03/2009,16:43:00,14245,14255,14245,14245,137
18/03/2009,16:44:00,14250,14265,14245,14265,166
18/03/2009,16:45:00,14265,14265,14255,14265,19
18/03/2009,16:46:00,14270,14280,14265,14280,36
18/03/2009,16:47:00,14280,14285,14280,14280,30
18/03/2009,16:48:00,14285,14290,14275,14285,21
18/03/2009,16:49:00,14285,14295,14275,14280,40
18/03/2009,16:50:00,14280,14285,14270,14270,47
18/03/2009,16:51:00,14275,14295,14275,14285,48
18/03/2009,16:52:00,14290,14300,14285,14300,36
18/03/2009,16:53:00,14300,14325,14300,14320,90
18/03/2009,16:54:00,14315,14330,14310,14325,51
18/03/2009,16:55:00,14320,14325,14315,14325,24
18/03/2009,16:56:00,14330,14335,14325,14330,42
18/03/2009,16:57:00,14330,14335,14325,14335,24
18/03/2009,16:58:00,14330,14340,14330,14330,35
18/03/2009,16:59:00,14335,14345,14335,14345,52
18/03/2009,17:00:00,14350,14380,14345,14375,86
18/03/2009,17:01:00,14380,14390,14370,14390,48
18/03/2009,17:02:00,14385,14405,14385,14400,1798
18/03/2009,17:03:00,14400,14420,14400,14420,73
18/03/2009,17:04:00,14415,14420,14405,14410,22
18/03/2009,17:05:00,14410,14430,14405,14430,64
18/03/2009,17:06:00,14430,14435,14420,14430,57
18/03/2009,17:07:00,14420,14425,14415,14420,47
18/03/2009,17:08:00,14415,14440,14410,14430,38
18/03/2009,17:09:00,14435,14445,14435,14445,57
18/03/2009,17:10:00,14450,14450,14440,14450,37
18/03/2009,17:11:00,14445,14450,14430,14435,46
18/03/2009,17:12:00,14430,14435,14420,14425,27
18/03/2009,17:13:00,14425,14425,14410,14420,42
18/03/2009,17:14:00,14420,14420,14415,14420,24
18/03/2009,17:15:00,14415,14435,14415,14430,493
18/03/2009,17:16:00,14430,14450,14420,14445,65
18/03/2009,17:17:00,14450,14455,14445,14450,32
18/03/2009,17:18:00,14450,14455,14440,14450,34
18/03/2009,17:19:00,14460,14465,14455,14460,99
18/03/2009,17:20:00,14465,14490,14465,14490,106
18/03/2009,17:21:00,14485,14490,14470,14480,32
18/03/2009,17:22:00,14475,14480,14470,14480,48
18/03/2009,17:23:00,14475,14490,14470,14475,103
18/03/2009,17:24:00,14475,14485,14470,14480,51
18/03/2009,17:25:00,14480,14485,14475,14480,30
18/03/2009,17:26:00,14480,14490,14470,14485,266
18/03/2009,17:27:00,14490,14495,14480,14485,310
18/03/2009,17:28:00,14480,14490,14470,14480,87
18/03/2009,17:29:00,14470,14485,14465,14470,154
18/03/2009,17:30:00,14470,14475,14450,14460,96
18/03/2009,17:31:00,14460,14470,14455,14470,84
18/03/2009,17:32:00,14465,14485,14460,14485,267
18/03/2009,17:33:00,14485,14510,14485,14505,156
18/03/2009,17:34:00,14505,14505,14485,14490,49
18/03/2009,17:35:00,14490,14490,14475,14485,47
18/03/2009,17:36:00,14485,14485,14470,14470,41
18/03/2009,17:37:00,14465,14470,14455,14460,45
18/03/2009,17:38:00,14460,14465,14455,14465,50
18/03/2009,17:39:00,14465,14485,14455,14480,70