DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/03/2009,09:00:00,14585,14620,14570,14620,109
19/03/2009,09:01:00,14600,14630,14590,14595,124
19/03/2009,09:02:00,14600,14625,14590,14620,60
19/03/2009,09:03:00,14620,14625,14615,14615,74
19/03/2009,09:04:00,14615,14630,14610,14615,46
19/03/2009,09:05:00,14615,14700,14605,14680,118
19/03/2009,09:06:00,14680,14715,14680,14695,78
19/03/2009,09:07:00,14700,14740,14685,14730,132
19/03/2009,09:08:00,14735,14770,14725,14755,176
19/03/2009,09:09:00,14760,14760,14740,14745,98
19/03/2009,09:10:00,14740,14765,14735,14755,89
19/03/2009,09:11:00,14755,14760,14745,14755,66
19/03/2009,09:12:00,14755,14805,14755,14780,205
19/03/2009,09:13:00,14785,14790,14775,14775,63
19/03/2009,09:14:00,14770,14770,14725,14725,72
19/03/2009,09:15:00,14725,14735,14720,14725,84
19/03/2009,09:16:00,14725,14730,14695,14700,128
19/03/2009,09:17:00,14695,14700,14680,14690,66
19/03/2009,09:18:00,14690,14695,14680,14685,66
19/03/2009,09:19:00,14690,14705,14690,14700,58
19/03/2009,09:20:00,14705,14705,14665,14670,97
19/03/2009,09:21:00,14680,14685,14675,14675,56
19/03/2009,09:22:00,14675,14690,14675,14680,29
19/03/2009,09:23:00,14685,14700,14680,14685,60
19/03/2009,09:24:00,14685,14690,14660,14665,63
19/03/2009,09:25:00,14660,14660,14650,14650,40
19/03/2009,09:26:00,14650,14650,14625,14650,86
19/03/2009,09:27:00,14650,14660,14635,14645,59
19/03/2009,09:28:00,14650,14665,14640,14640,64
19/03/2009,09:29:00,14645,14665,14640,14660,41
19/03/2009,09:30:00,14655,14660,14650,14655,24
19/03/2009,09:31:00,14655,14675,14655,14670,21
19/03/2009,09:32:00,14675,14695,14670,14690,62
19/03/2009,09:33:00,14690,14700,14690,14690,47
19/03/2009,09:34:00,14695,14700,14685,14690,35
19/03/2009,09:35:00,14695,14715,14695,14700,79
19/03/2009,09:36:00,14705,14710,14705,14705,18
19/03/2009,09:37:00,14710,14715,14700,14715,27
19/03/2009,09:38:00,14715,14730,14710,14725,75
19/03/2009,09:39:00,14720,14720,14700,14715,63
19/03/2009,09:40:00,14715,14740,14715,14740,70
19/03/2009,09:41:00,14740,14755,14735,14755,39
19/03/2009,09:42:00,14755,14770,14750,14765,54
19/03/2009,09:43:00,14765,14765,14745,14745,58
19/03/2009,09:44:00,14745,14755,14735,14745,43
19/03/2009,09:45:00,14750,14750,14735,14735,28
19/03/2009,09:46:00,14740,14745,14735,14740,27
19/03/2009,09:47:00,14745,14745,14730,14740,43
19/03/2009,09:48:00,14735,14740,14735,14740,21
19/03/2009,09:49:00,14735,14745,14725,14740,92
19/03/2009,09:50:00,14740,14740,14720,14725,55
19/03/2009,09:51:00,14725,14735,14720,14730,36
19/03/2009,09:52:00,14725,14730,14725,14730,15
19/03/2009,09:53:00,14725,14735,14720,14725,12
19/03/2009,09:54:00,14730,14730,14710,14720,29
19/03/2009,09:55:00,14720,14720,14710,14715,49
19/03/2009,09:56:00,14705,14705,14685,14690,30
19/03/2009,09:57:00,14690,14700,14690,14700,15
19/03/2009,09:58:00,14700,14705,14700,14700,14
19/03/2009,09:59:00,14700,14700,14690,14690,9
19/03/2009,10:00:00,14690,14730,14690,14730,108
19/03/2009,10:01:00,14735,14745,14735,14740,89
19/03/2009,10:02:00,14745,14745,14725,14735,79
19/03/2009,10:03:00,14740,14740,14735,14740,28
19/03/2009,10:04:00,14740,14745,14740,14740,7
19/03/2009,10:05:00,14740,14745,14735,14745,51
19/03/2009,10:06:00,14745,14775,14745,14775,118
19/03/2009,10:07:00,14770,14780,14770,14775,28
19/03/2009,10:08:00,14775,14780,14770,14780,41
19/03/2009,10:09:00,14780,14800,14780,14790,120
19/03/2009,10:10:00,14795,14815,14795,14810,103
19/03/2009,10:11:00,14805,14825,14800,14820,84
19/03/2009,10:12:00,14815,14830,14810,14815,44
19/03/2009,10:13:00,14815,14815,14800,14815,125
19/03/2009,10:14:00,14810,14820,14810,14810,42
19/03/2009,10:15:00,14815,14840,14810,14830,65
19/03/2009,10:16:00,14825,14825,14810,14810,66
19/03/2009,10:17:00,14810,14810,14805,14805,8
19/03/2009,10:18:00,14805,14830,14805,14815,75
19/03/2009,10:19:00,14815,14815,14795,14810,57
19/03/2009,10:20:00,14800,14805,14795,14805,101
19/03/2009,10:21:00,14800,14800,14790,14790,52
19/03/2009,10:22:00,14790,14815,14785,14815,48
19/03/2009,10:23:00,14820,14850,14820,14850,85
19/03/2009,10:24:00,14845,14865,14840,14860,60
19/03/2009,10:25:00,14855,14880,14845,14875,54
19/03/2009,10:26:00,14880,14880,14865,14865,27
19/03/2009,10:27:00,14865,14865,14855,14860,40
19/03/2009,10:28:00,14865,14870,14855,14870,19
19/03/2009,10:29:00,14870,14880,14870,14875,69
19/03/2009,10:30:00,14875,14875,14865,14865,30
19/03/2009,10:31:00,14865,14875,14860,14875,17
19/03/2009,10:32:00,14875,14890,14875,14875,63
19/03/2009,10:33:00,14880,14915,14870,14900,216
19/03/2009,10:34:00,14900,14910,14900,14900,24
19/03/2009,10:35:00,14900,14915,14890,14915,34
19/03/2009,10:36:00,14920,14955,14920,14950,127
19/03/2009,10:37:00,14960,14985,14960,14980,127
19/03/2009,10:38:00,14975,14975,14935,14950,99
19/03/2009,10:39:00,14950,14950,14935,14940,82
19/03/2009,10:40:00,14940,14950,14925,14950,57
19/03/2009,10:41:00,14945,14960,14940,14955,53
19/03/2009,10:42:00,14950,14975,14950,14970,49
19/03/2009,10:43:00,14965,14975,14950,14975,35
19/03/2009,10:44:00,14970,15000,14970,14980,61
19/03/2009,10:45:00,14975,14980,14975,14980,27
19/03/2009,10:46:00,14980,14985,14975,14980,44
19/03/2009,10:47:00,14985,14985,14970,14980,56
19/03/2009,10:48:00,14980,14980,14950,14960,25
19/03/2009,10:49:00,14960,14960,14930,14935,54
19/03/2009,10:50:00,14930,14945,14920,14925,72
19/03/2009,10:51:00,14930,14950,14925,14950,35
19/03/2009,10:52:00,14940,14945,14930,14940,26
19/03/2009,10:53:00,14935,14945,14930,14935,34
19/03/2009,10:54:00,14940,14945,14935,14945,28
19/03/2009,10:55:00,14945,14965,14940,14940,56
19/03/2009,10:56:00,14940,14950,14935,14950,63
19/03/2009,10:57:00,14945,14955,14945,14945,13
19/03/2009,10:58:00,14945,14950,14945,14945,7
19/03/2009,10:59:00,14945,14950,14945,14945,20
19/03/2009,11:00:00,14950,14950,14935,14945,62
19/03/2009,11:01:00,14940,14970,14940,14960,78
19/03/2009,11:02:00,14960,14960,14955,14960,15
19/03/2009,11:03:00,14955,14970,14955,14970,33
19/03/2009,11:04:00,14975,14985,14970,14980,50
19/03/2009,11:05:00,14980,14980,14920,14920,76
19/03/2009,11:06:00,14920,14940,14920,14940,28
19/03/2009,11:07:00,14935,14940,14935,14940,75
19/03/2009,11:08:00,14940,14940,14930,14935,373
19/03/2009,11:09:00,14935,14940,14930,14935,14
19/03/2009,11:10:00,14935,14940,14925,14930,32
19/03/2009,11:11:00,14925,14930,14920,14925,64
19/03/2009,11:12:00,14925,14930,14895,14900,243
19/03/2009,11:13:00,14900,14905,14895,14905,119
19/03/2009,11:14:00,14905,14905,14880,14890,62
19/03/2009,11:15:00,14885,14885,14875,14875,37
19/03/2009,11:16:00,14875,14880,14870,14870,59
19/03/2009,11:17:00,14870,14870,14840,14855,97
19/03/2009,11:18:00,14860,14890,14860,14890,64
19/03/2009,11:19:00,14890,14910,14885,14905,103
19/03/2009,11:20:00,14905,14910,14900,14910,91
19/03/2009,11:21:00,14910,14910,14900,14900,5
19/03/2009,11:22:00,14900,14900,14890,14895,26
19/03/2009,11:23:00,14890,14920,14885,14910,34
19/03/2009,11:24:00,14905,14910,14905,14910,5
19/03/2009,11:25:00,14910,14915,14905,14910,193
19/03/2009,11:26:00,14905,14905,14880,14885,62
19/03/2009,11:27:00,14890,14890,14875,14880,157
19/03/2009,11:28:00,14880,14895,14880,14895,28
19/03/2009,11:29:00,14890,14890,14880,14885,15
19/03/2009,11:30:00,14880,14880,14875,14880,36
19/03/2009,11:31:00,14880,14900,14875,14900,35
19/03/2009,11:32:00,14895,14905,14895,14905,49
19/03/2009,11:33:00,14900,14905,14880,14885,29
19/03/2009,11:34:00,14885,14895,14885,14885,61
19/03/2009,11:35:00,14895,14905,14895,14905,5
19/03/2009,11:36:00,14910,14915,14910,14915,8
19/03/2009,11:37:00,14915,14935,14905,14930,83
19/03/2009,11:38:00,14930,14930,14920,14920,121
19/03/2009,11:39:00,14920,14925,14915,14925,94
19/03/2009,11:40:00,14920,14920,14895,14895,28
19/03/2009,11:41:00,14900,14900,14895,14895,21
19/03/2009,11:42:00,14895,14895,14890,14895,105
19/03/2009,11:43:00,14890,14890,14885,14890,43
19/03/2009,11:44:00,14890,14900,14885,14890,206
19/03/2009,11:45:00,14890,14895,14885,14885,15
19/03/2009,11:46:00,14885,14885,14865,14880,61
19/03/2009,11:47:00,14875,14880,14875,14875,9
19/03/2009,11:48:00,14880,14880,14880,14880,13
19/03/2009,11:49:00,14885,14890,14880,14885,14
19/03/2009,11:50:00,14880,14890,14880,14890,17
19/03/2009,11:51:00,14885,14885,14880,14885,7
19/03/2009,11:52:00,14885,14885,14880,14880,40
19/03/2009,11:53:00,14885,14895,14880,14895,194
19/03/2009,11:54:00,14890,14895,14890,14890,4
19/03/2009,11:55:00,14895,14895,14885,14885,16
19/03/2009,11:56:00,14890,14905,14890,14905,32
19/03/2009,11:57:00,14900,14905,14895,14895,20
19/03/2009,11:58:00,14895,14895,14885,14885,30
19/03/2009,11:59:00,14890,14890,14885,14890,6
19/03/2009,12:00:00,14890,14905,14885,14890,39
19/03/2009,12:01:00,14890,14890,14885,14885,11
19/03/2009,12:02:00,14885,14910,14885,14910,53
19/03/2009,12:03:00,14910,14910,14905,14910,6
19/03/2009,12:04:00,14910,14915,14900,14915,28
19/03/2009,12:05:00,14915,14915,14915,14915,27
19/03/2009,12:06:00,14920,14935,14920,14930,17
19/03/2009,12:07:00,14930,14950,14930,14935,32
19/03/2009,12:08:00,14940,14945,14940,14945,36
19/03/2009,12:09:00,14945,14945,14940,14940,22
19/03/2009,12:10:00,14945,14945,14935,14940,13
19/03/2009,12:11:00,14935,14945,14935,14945,32
19/03/2009,12:12:00,14940,14950,14940,14950,30
19/03/2009,12:13:00,14945,14950,14940,14940,18
19/03/2009,12:14:00,14940,14960,14940,14960,32
19/03/2009,12:15:00,14960,14960,14950,14950,14
19/03/2009,12:16:00,14955,14960,14945,14955,23
19/03/2009,12:17:00,14955,14960,14950,14950,43
19/03/2009,12:18:00,14955,14960,14955,14960,12
19/03/2009,12:19:00,14965,15010,14965,14995,78
19/03/2009,12:20:00,14995,15030,14995,15020,69
19/03/2009,12:21:00,15020,15020,15005,15010,29
19/03/2009,12:22:00,15005,15010,14980,14995,77
19/03/2009,12:23:00,14990,14995,14985,14990,28
19/03/2009,12:24:00,14995,14995,14980,14985,55
19/03/2009,12:25:00,14990,15005,14990,15005,49
19/03/2009,12:26:00,15010,15020,15005,15005,17
19/03/2009,12:27:00,15010,15010,15005,15010,8
19/03/2009,12:28:00,15010,15010,14965,14975,52
19/03/2009,12:29:00,14970,14980,14960,14980,39
19/03/2009,12:30:00,14980,14985,14970,14980,26
19/03/2009,12:31:00,14985,15010,14980,15005,36
19/03/2009,12:32:00,15015,15020,15010,15020,39
19/03/2009,12:33:00,15020,15020,15010,15015,6
19/03/2009,12:34:00,15010,15020,15010,15020,110
19/03/2009,12:35:00,15020,15025,15020,15025,16
19/03/2009,12:36:00,15025,15040,15025,15040,34
19/03/2009,12:37:00,15040,15080,15035,15065,40
19/03/2009,12:38:00,15065,15065,15055,15065,24
19/03/2009,12:39:00,15070,15100,15065,15090,67
19/03/2009,12:40:00,15085,15095,15075,15075,31
19/03/2009,12:41:00,15075,15100,15070,15090,88
19/03/2009,12:42:00,15090,15110,15075,15080,144
19/03/2009,12:43:00,15080,15085,15060,15060,46
19/03/2009,12:44:00,15065,15085,15065,15085,29
19/03/2009,12:45:00,15080,15090,15055,15055,105
19/03/2009,12:46:00,15065,15090,15055,15090,52
19/03/2009,12:47:00,15085,15100,15085,15100,53
19/03/2009,12:48:00,15100,15140,15100,15135,50
19/03/2009,12:49:00,15135,15145,15120,15120,48
19/03/2009,12:50:00,15120,15140,15120,15125,46
19/03/2009,12:51:00,15130,15150,15125,15130,59
19/03/2009,12:52:00,15130,15130,15115,15125,25
19/03/2009,12:53:00,15125,15125,15115,15125,15
19/03/2009,12:54:00,15120,15130,15115,15120,77
19/03/2009,12:55:00,15120,15125,15110,15110,49
19/03/2009,12:56:00,15110,15115,15105,15105,48
19/03/2009,12:57:00,15100,15110,15100,15100,34
19/03/2009,12:58:00,15105,15120,15100,15115,56
19/03/2009,12:59:00,15115,15135,15115,15125,29
19/03/2009,13:00:00,15125,15135,15125,15135,22
19/03/2009,13:01:00,15135,15135,15115,15115,16
19/03/2009,13:02:00,15115,15120,15105,15105,29
19/03/2009,13:03:00,15105,15110,15100,15105,71
19/03/2009,13:04:00,15100,15105,15085,15085,25
19/03/2009,13:05:00,15085,15095,15080,15095,29
19/03/2009,13:06:00,15090,15095,15085,15095,11
19/03/2009,13:07:00,15090,15095,15075,15085,109
19/03/2009,13:08:00,15085,15110,15080,15110,58
19/03/2009,13:09:00,15100,15100,15085,15095,14
19/03/2009,13:10:00,15095,15105,15095,15095,7
19/03/2009,13:11:00,15100,15110,15095,15095,6
19/03/2009,13:12:00,15090,15090,15080,15085,21
19/03/2009,13:13:00,15085,15100,15075,15100,18
19/03/2009,13:14:00,15100,15100,15090,15100,12
19/03/2009,13:15:00,15100,15105,15080,15080,22
19/03/2009,13:16:00,15070,15090,15070,15085,29
19/03/2009,13:17:00,15085,15095,15085,15090,107
19/03/2009,13:18:00,15090,15090,15080,15090,36
19/03/2009,13:19:00,15090,15095,15090,15095,3
19/03/2009,13:20:00,15100,15100,15090,15090,6
19/03/2009,13:21:00,15100,15115,15100,15110,29
19/03/2009,13:22:00,15110,15115,15110,15110,6
19/03/2009,13:23:00,15110,15115,15105,15115,34
19/03/2009,13:24:00,15110,15120,15110,15120,4
19/03/2009,13:25:00,15110,15110,15105,15110,25
19/03/2009,13:26:00,15105,15115,15100,15115,19
19/03/2009,13:27:00,15125,15125,15115,15120,11
19/03/2009,13:28:00,15120,15120,15120,15120,3
19/03/2009,13:29:00,15120,15125,15120,15120,3
19/03/2009,13:30:00,15125,15140,15100,15140,99
19/03/2009,13:31:00,15140,15155,15140,15145,61
19/03/2009,13:32:00,15145,15190,15140,15185,111
19/03/2009,13:33:00,15180,15190,15170,15190,35
19/03/2009,13:34:00,15185,15195,15170,15170,40
19/03/2009,13:35:00,15170,15170,15145,15150,74
19/03/2009,13:36:00,15150,15150,15140,15145,20
19/03/2009,13:37:00,15155,15155,15150,15155,7
19/03/2009,13:38:00,15160,15160,15150,15150,17
19/03/2009,13:39:00,15150,15150,15125,15125,14
19/03/2009,13:40:00,15125,15125,15105,15120,20
19/03/2009,13:41:00,15120,15120,15110,15115,64
19/03/2009,13:42:00,15120,15120,15095,15095,58
19/03/2009,13:43:00,15100,15105,15085,15085,77
19/03/2009,13:44:00,15090,15100,15085,15100,215
19/03/2009,13:45:00,15095,15110,15095,15105,30
19/03/2009,13:46:00,15105,15105,15100,15105,78
19/03/2009,13:47:00,15100,15110,15100,15105,114
19/03/2009,13:48:00,15110,15120,15110,15115,121
19/03/2009,13:49:00,15115,15120,15110,15110,280
19/03/2009,13:50:00,15120,15120,15110,15115,22
19/03/2009,13:51:00,15105,15115,15105,15115,14
19/03/2009,13:52:00,15120,15120,15115,15115,6
19/03/2009,13:53:00,15110,15110,15090,15100,299
19/03/2009,13:54:00,15100,15105,15095,15105,23
19/03/2009,13:55:00,15105,15105,15100,15105,22
19/03/2009,13:56:00,15100,15120,15100,15120,49
19/03/2009,13:57:00,15120,15125,15115,15115,36
19/03/2009,13:58:00,15110,15125,15110,15125,22
19/03/2009,13:59:00,15125,15135,15125,15135,15
19/03/2009,14:00:00,15135,15150,15135,15145,66
19/03/2009,14:01:00,15145,15160,15130,15160,32
19/03/2009,14:02:00,15160,15170,15160,15165,18
19/03/2009,14:03:00,15165,15190,15165,15180,31
19/03/2009,14:04:00,15190,15205,15180,15200,72
19/03/2009,14:05:00,15205,15225,15195,15225,84
19/03/2009,14:06:00,15225,15240,15225,15230,96
19/03/2009,14:07:00,15230,15230,15195,15195,47
19/03/2009,14:08:00,15195,15200,15185,15190,39
19/03/2009,14:09:00,15185,15190,15180,15180,21
19/03/2009,14:10:00,15175,15185,15165,15175,28
19/03/2009,14:11:00,15175,15180,15160,15160,64
19/03/2009,14:12:00,15160,15160,15150,15160,57
19/03/2009,14:13:00,15160,15160,15130,15140,43
19/03/2009,14:14:00,15140,15145,15135,15140,13
19/03/2009,14:15:00,15140,15140,15135,15135,13
19/03/2009,14:16:00,15135,15140,15135,15140,54
19/03/2009,14:17:00,15140,15140,15125,15135,28
19/03/2009,14:18:00,15140,15145,15140,15140,16
19/03/2009,14:19:00,15140,15145,15140,15140,14
19/03/2009,14:20:00,15140,15145,15140,15140,4
19/03/2009,14:21:00,15135,15135,15130,15130,42
19/03/2009,14:22:00,15130,15140,15130,15140,10
19/03/2009,14:23:00,15145,15145,15130,15135,21
19/03/2009,14:24:00,15130,15130,15125,15130,19
19/03/2009,14:25:00,15135,15135,15130,15130,106
19/03/2009,14:26:00,15140,15150,15140,15150,25
19/03/2009,14:27:00,15150,15155,15150,15150,23
19/03/2009,14:28:00,15150,15155,15150,15150,15
19/03/2009,14:29:00,15150,15150,15145,15150,12
19/03/2009,14:30:00,15155,15155,15105,15115,55
19/03/2009,14:31:00,15115,15135,15110,15135,29
19/03/2009,14:32:00,15120,15130,15115,15130,22
19/03/2009,14:33:00,15125,15125,15095,15105,54
19/03/2009,14:34:00,15100,15100,15090,15100,33
19/03/2009,14:35:00,15090,15095,15060,15065,79
19/03/2009,14:36:00,15065,15065,15045,15050,53
19/03/2009,14:37:00,15050,15060,15050,15055,51
19/03/2009,14:38:00,15065,15075,15055,15055,39
19/03/2009,14:39:00,15060,15060,15050,15060,46
19/03/2009,14:40:00,15060,15080,15055,15075,71
19/03/2009,14:41:00,15075,15075,15030,15035,125
19/03/2009,14:42:00,15030,15040,15020,15025,286
19/03/2009,14:43:00,15030,15030,15005,15015,53
19/03/2009,14:44:00,15010,15025,15005,15020,137
19/03/2009,14:45:00,15015,15025,15005,15025,27
19/03/2009,14:46:00,15015,15050,15015,15040,30
19/03/2009,14:47:00,15045,15050,15030,15035,22
19/03/2009,14:48:00,15030,15035,15020,15030,26
19/03/2009,14:49:00,15035,15065,15030,15065,163
19/03/2009,14:50:00,15055,15060,15020,15025,46
19/03/2009,14:51:00,15015,15045,15015,15045,29
19/03/2009,14:52:00,15045,15045,15010,15010,24
19/03/2009,14:53:00,15005,15015,14980,14985,44
19/03/2009,14:54:00,14990,14995,14980,14995,28
19/03/2009,14:55:00,14990,14990,14970,14970,26
19/03/2009,14:56:00,14975,14975,14935,14935,76
19/03/2009,14:57:00,14940,14960,14935,14950,99
19/03/2009,14:58:00,14955,14960,14940,14940,35
19/03/2009,14:59:00,14945,14945,14900,14900,37
19/03/2009,15:00:00,14895,14925,14890,14915,56
19/03/2009,15:01:00,14925,14925,14885,14890,103
19/03/2009,15:02:00,14885,14890,14850,14855,118
19/03/2009,15:03:00,14860,14915,14860,14915,76
19/03/2009,15:04:00,14915,14945,14915,14940,62
19/03/2009,15:05:00,14945,14945,14930,14945,67
19/03/2009,15:06:00,14950,14960,14945,14950,144
19/03/2009,15:07:00,14960,14975,14945,14960,71
19/03/2009,15:08:00,14960,14975,14950,14960,52
19/03/2009,15:09:00,14960,14960,14950,14955,21
19/03/2009,15:10:00,14950,14970,14940,14960,164
19/03/2009,15:11:00,14970,15005,14970,15005,97
19/03/2009,15:12:00,15010,15040,15005,15035,94
19/03/2009,15:13:00,15030,15050,15025,15050,47
19/03/2009,15:14:00,15050,15050,15030,15030,49
19/03/2009,15:15:00,15035,15035,15015,15025,46
19/03/2009,15:16:00,15025,15045,15015,15045,38
19/03/2009,15:17:00,15045,15060,15040,15055,82
19/03/2009,15:18:00,15050,15060,15040,15055,38
19/03/2009,15:19:00,15055,15065,15045,15055,49
19/03/2009,15:20:00,15045,15070,15045,15070,44
19/03/2009,15:21:00,15060,15070,15055,15070,27
19/03/2009,15:22:00,15070,15075,15055,15055,89
19/03/2009,15:23:00,15055,15080,15055,15075,45
19/03/2009,15:24:00,15080,15090,15075,15080,37
19/03/2009,15:25:00,15080,15085,15055,15055,56
19/03/2009,15:26:00,15065,15065,15040,15040,130
19/03/2009,15:27:00,15040,15055,15040,15040,15
19/03/2009,15:28:00,15040,15045,15020,15020,38
19/03/2009,15:29:00,15010,15010,15000,15000,44
19/03/2009,15:30:00,15000,15015,15000,15005,23
19/03/2009,15:31:00,15005,15005,15000,15000,10
19/03/2009,15:32:00,15010,15010,14970,14970,30
19/03/2009,15:33:00,14975,14975,14960,14960,26
19/03/2009,15:34:00,14965,15010,14965,15000,91
19/03/2009,15:35:00,15000,15045,15000,15030,81
19/03/2009,15:36:00,15030,15035,15000,15005,82
19/03/2009,15:37:00,15010,15025,15010,15025,20
19/03/2009,15:38:00,15020,15025,15015,15020,35
19/03/2009,15:39:00,15025,15030,15020,15030,9
19/03/2009,15:40:00,15025,15070,15020,15065,53
19/03/2009,15:41:00,15065,15075,15065,15070,43
19/03/2009,15:42:00,15065,15065,15055,15060,33
19/03/2009,15:43:00,15060,15075,15060,15075,25
19/03/2009,15:44:00,15080,15080,15050,15050,25
19/03/2009,15:45:00,15055,15060,15030,15040,18
19/03/2009,15:46:00,15040,15050,15030,15035,33
19/03/2009,15:47:00,15040,15040,15015,15020,97
19/03/2009,15:48:00,15015,15025,15015,15025,34
19/03/2009,15:49:00,15015,15015,15010,15010,19
19/03/2009,15:50:00,15020,15025,15005,15005,23
19/03/2009,15:51:00,15005,15005,14990,15000,42
19/03/2009,15:52:00,15000,15005,14960,14965,37
19/03/2009,15:53:00,14965,14965,14945,14955,18
19/03/2009,15:54:00,14955,14960,14940,14940,29
19/03/2009,15:55:00,14940,14950,14915,14915,52
19/03/2009,15:56:00,14910,14920,14900,14920,56
19/03/2009,15:57:00,14920,14940,14915,14935,114
19/03/2009,15:58:00,14930,14930,14905,14905,69
19/03/2009,15:59:00,14905,14925,14900,14910,33
19/03/2009,16:00:00,14910,14960,14910,14950,36
19/03/2009,16:01:00,14945,14970,14940,14965,90
19/03/2009,16:02:00,14965,14965,14945,14945,22
19/03/2009,16:03:00,14950,14950,14930,14935,18
19/03/2009,16:04:00,14920,14930,14920,14925,59
19/03/2009,16:05:00,14925,14930,14920,14920,26
19/03/2009,16:06:00,14925,14930,14915,14930,40
19/03/2009,16:07:00,14930,14940,14915,14915,75
19/03/2009,16:08:00,14920,14930,14910,14910,53
19/03/2009,16:09:00,14910,14915,14885,14885,123
19/03/2009,16:10:00,14880,14880,14860,14865,68
19/03/2009,16:11:00,14860,14865,14820,14830,85
19/03/2009,16:12:00,14825,14850,14820,14830,68
19/03/2009,16:13:00,14830,14840,14820,14830,81
19/03/2009,16:14:00,14835,14835,14815,14820,69
19/03/2009,16:15:00,14820,14820,14805,14810,52
19/03/2009,16:16:00,14810,14820,14805,14810,53
19/03/2009,16:17:00,14815,14845,14815,14845,33
19/03/2009,16:18:00,14845,14845,14825,14835,37
19/03/2009,16:19:00,14830,14830,14815,14820,42
19/03/2009,16:20:00,14825,14835,14820,14820,44
19/03/2009,16:21:00,14815,14835,14815,14835,34
19/03/2009,16:22:00,14830,14865,14830,14860,47
19/03/2009,16:23:00,14860,14860,14845,14850,22
19/03/2009,16:24:00,14850,14860,14845,14855,55
19/03/2009,16:25:00,14855,14855,14840,14840,31
19/03/2009,16:26:00,14840,14845,14820,14820,32
19/03/2009,16:27:00,14825,14825,14810,14820,49
19/03/2009,16:28:00,14805,14810,14785,14785,97
19/03/2009,16:29:00,14785,14790,14745,14745,80
19/03/2009,16:30:00,14745,14750,14740,14750,40
19/03/2009,16:31:00,14745,14765,14745,14755,46
19/03/2009,16:32:00,14750,14760,14750,14760,17
19/03/2009,16:33:00,14765,14775,14765,14765,42
19/03/2009,16:34:00,14770,14780,14770,14775,59
19/03/2009,16:35:00,14780,14780,14760,14765,27
19/03/2009,16:36:00,14765,14780,14765,14765,20
19/03/2009,16:37:00,14765,14765,14750,14765,59
19/03/2009,16:38:00,14760,14760,14740,14740,34
19/03/2009,16:39:00,14735,14745,14715,14720,78
19/03/2009,16:40:00,14715,14715,14670,14680,90
19/03/2009,16:41:00,14675,14690,14670,14685,32
19/03/2009,16:42:00,14685,14685,14675,14680,39
19/03/2009,16:43:00,14675,14680,14665,14680,85
19/03/2009,16:44:00,14685,14700,14680,14685,57
19/03/2009,16:45:00,14675,14675,14665,14675,33
19/03/2009,16:46:00,14670,14670,14625,14625,83
19/03/2009,16:47:00,14625,14640,14625,14640,81
19/03/2009,16:48:00,14635,14645,14630,14630,52
19/03/2009,16:49:00,14630,14640,14630,14635,25
19/03/2009,16:50:00,14635,14640,14600,14600,121
19/03/2009,16:51:00,14600,14605,14585,14595,106
19/03/2009,16:52:00,14595,14615,14590,14615,86
19/03/2009,16:53:00,14610,14625,14600,14625,32
19/03/2009,16:54:00,14625,14665,14625,14665,61
19/03/2009,16:55:00,14665,14675,14660,14670,71
19/03/2009,16:56:00,14670,14715,14670,14690,89
19/03/2009,16:57:00,14695,14700,14680,14680,121
19/03/2009,16:58:00,14690,14725,14690,14725,86
19/03/2009,16:59:00,14725,14740,14715,14730,69
19/03/2009,17:00:00,14735,14760,14735,14750,47
19/03/2009,17:01:00,14745,14780,14745,14780,46
19/03/2009,17:02:00,14770,14775,14735,14745,36
19/03/2009,17:03:00,14740,14760,14740,14760,22
19/03/2009,17:04:00,14755,14780,14755,14780,24
19/03/2009,17:05:00,14780,14780,14750,14755,31
19/03/2009,17:06:00,14750,14750,14725,14735,34
19/03/2009,17:07:00,14725,14740,14710,14740,37
19/03/2009,17:08:00,14745,14745,14725,14725,8
19/03/2009,17:09:00,14715,14730,14710,14730,61
19/03/2009,17:10:00,14720,14730,14710,14725,24
19/03/2009,17:11:00,14730,14730,14725,14730,9
19/03/2009,17:12:00,14725,14730,14720,14730,92
19/03/2009,17:13:00,14720,14725,14690,14690,38
19/03/2009,17:14:00,14695,14720,14695,14705,50
19/03/2009,17:15:00,14705,14705,14695,14705,15
19/03/2009,17:16:00,14710,14710,14690,14690,60
19/03/2009,17:17:00,14695,14710,14695,14705,1542
19/03/2009,17:18:00,14705,14715,14705,14710,34
19/03/2009,17:19:00,14710,14715,14700,14700,39
19/03/2009,17:20:00,14705,14705,14670,14675,65
19/03/2009,17:21:00,14670,14685,14670,14680,18
19/03/2009,17:22:00,14680,14695,14680,14690,52
19/03/2009,17:23:00,14685,14705,14685,14700,30
19/03/2009,17:24:00,14710,14735,14710,14735,88
19/03/2009,17:25:00,14740,14765,14700,14700,91
19/03/2009,17:26:00,14700,14720,14700,14720,65
19/03/2009,17:27:00,14720,14720,14700,14710,61
19/03/2009,17:28:00,14710,14735,14705,14720,109
19/03/2009,17:29:00,14715,14740,14710,14725,94
19/03/2009,17:30:00,14725,14750,14725,14735,77
19/03/2009,17:31:00,14735,14745,14730,14730,53
19/03/2009,17:32:00,14725,14745,14720,14740,31
19/03/2009,17:33:00,14735,14760,14735,14760,47
19/03/2009,17:34:00,14750,14770,14750,14770,37
19/03/2009,17:35:00,14770,14785,14755,14785,145
19/03/2009,17:36:00,14775,14800,14760,14800,119
19/03/2009,17:37:00,14785,14795,14765,14765,64
19/03/2009,17:38:00,14765,14765,14735,14735,28
19/03/2009,17:39:00,14750,14755,14720,14740,53