DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/03/2009,17:28:00,14220,14245,14220,14230,33
19/03/2009,17:29:00,14240,14250,14220,14230,81
19/03/2009,17:30:00,14240,14255,14240,14250,50
19/03/2009,17:31:00,14245,14255,14235,14235,46
19/03/2009,17:32:00,14230,14250,14225,14245,26
19/03/2009,17:33:00,14240,14270,14240,14270,50
19/03/2009,17:34:00,14260,14275,14260,14275,42
19/03/2009,17:35:00,14280,14280,14265,14280,140
19/03/2009,17:36:00,14290,14315,14275,14315,109
19/03/2009,17:37:00,14300,14305,14275,14285,18
19/03/2009,17:38:00,14275,14285,14255,14255,22
19/03/2009,17:39:00,14260,14275,14235,14245,42
20/03/2009,09:00:00,14170,14190,14075,14075,155
20/03/2009,09:01:00,14075,14100,14060,14060,82
20/03/2009,09:02:00,14070,14090,14050,14085,60
20/03/2009,09:03:00,14080,14110,14080,14105,64
20/03/2009,09:04:00,14115,14125,14100,14120,66
20/03/2009,09:05:00,14115,14120,14010,14040,92
20/03/2009,09:06:00,14035,14055,14030,14045,65
20/03/2009,09:07:00,14045,14095,14040,14080,68
20/03/2009,09:08:00,14065,14085,14060,14065,28
20/03/2009,09:09:00,14070,14080,14060,14070,48
20/03/2009,09:10:00,14075,14085,14065,14070,57
20/03/2009,09:11:00,14070,14090,14070,14090,32
20/03/2009,09:12:00,14090,14110,14085,14085,39
20/03/2009,09:13:00,14090,14090,14070,14080,25
20/03/2009,09:14:00,14080,14085,14060,14060,54
20/03/2009,09:15:00,14060,14090,14055,14090,42
20/03/2009,09:16:00,14090,14100,14085,14095,28
20/03/2009,09:17:00,14095,14100,14085,14095,31
20/03/2009,09:18:00,14095,14105,14075,14105,116
20/03/2009,09:19:00,14105,14115,14095,14100,55
20/03/2009,09:20:00,14100,14105,14090,14105,57
20/03/2009,09:21:00,14100,14105,14080,14085,27
20/03/2009,09:22:00,14080,14085,14075,14080,27
20/03/2009,09:23:00,14080,14090,14070,14070,16
20/03/2009,09:24:00,14080,14080,14055,14060,32
20/03/2009,09:25:00,14060,14065,14050,14060,22
20/03/2009,09:26:00,14065,14090,14065,14075,39
20/03/2009,09:27:00,14075,14080,14060,14065,35
20/03/2009,09:28:00,14075,14100,14065,14100,36
20/03/2009,09:29:00,14100,14110,14100,14100,52
20/03/2009,09:30:00,14110,14125,14105,14120,41
20/03/2009,09:31:00,14120,14135,14115,14125,27
20/03/2009,09:32:00,14125,14145,14125,14145,25
20/03/2009,09:33:00,14150,14160,14145,14160,31
20/03/2009,09:34:00,14160,14165,14155,14165,37
20/03/2009,09:35:00,14170,14190,14170,14180,35
20/03/2009,09:36:00,14180,14205,14175,14205,91
20/03/2009,09:37:00,14210,14230,14205,14230,76
20/03/2009,09:38:00,14230,14255,14225,14240,63
20/03/2009,09:39:00,14250,14255,14240,14245,41
20/03/2009,09:40:00,14240,14240,14205,14215,82
20/03/2009,09:41:00,14210,14235,14205,14235,39
20/03/2009,09:42:00,14235,14235,14225,14230,29
20/03/2009,09:43:00,14225,14230,14215,14220,30
20/03/2009,09:44:00,14215,14240,14210,14240,46
20/03/2009,09:45:00,14240,14295,14235,14290,82
20/03/2009,09:46:00,14285,14315,14280,14315,78
20/03/2009,09:47:00,14315,14325,14305,14315,74
20/03/2009,09:48:00,14305,14335,14300,14305,94
20/03/2009,09:49:00,14310,14330,14310,14325,48
20/03/2009,09:50:00,14325,14325,14305,14320,33
20/03/2009,09:51:00,14320,14320,14295,14300,77
20/03/2009,09:52:00,14300,14320,14300,14315,43
20/03/2009,09:53:00,14315,14350,14315,14350,65
20/03/2009,09:54:00,14350,14355,14340,14350,44
20/03/2009,09:55:00,14350,14350,14330,14335,56
20/03/2009,09:56:00,14340,14375,14340,14375,38
20/03/2009,09:57:00,14375,14375,14365,14365,41
20/03/2009,09:58:00,14360,14365,14355,14355,26
20/03/2009,09:59:00,14355,14370,14350,14360,27
20/03/2009,10:00:00,14370,14395,14365,14390,78
20/03/2009,10:01:00,14390,14390,14350,14350,52
20/03/2009,10:02:00,14350,14360,14345,14345,38
20/03/2009,10:03:00,14345,14350,14330,14335,30
20/03/2009,10:04:00,14335,14350,14330,14345,38
20/03/2009,10:05:00,14350,14350,14290,14295,98
20/03/2009,10:06:00,14300,14310,14285,14300,42
20/03/2009,10:07:00,14310,14310,14285,14290,26
20/03/2009,10:08:00,14290,14310,14285,14305,48
20/03/2009,10:09:00,14310,14315,14305,14310,16
20/03/2009,10:10:00,14310,14325,14305,14325,24
20/03/2009,10:11:00,14325,14325,14315,14325,14
20/03/2009,10:12:00,14330,14340,14320,14325,20
20/03/2009,10:13:00,14335,14335,14320,14325,14
20/03/2009,10:14:00,14330,14330,14300,14305,32
20/03/2009,10:15:00,14300,14310,14295,14305,31
20/03/2009,10:16:00,14300,14305,14265,14265,31
20/03/2009,10:17:00,14265,14280,14265,14270,23
20/03/2009,10:18:00,14270,14275,14265,14275,17
20/03/2009,10:19:00,14275,14290,14270,14290,15
20/03/2009,10:20:00,14285,14290,14280,14290,13
20/03/2009,10:21:00,14290,14300,14280,14300,27
20/03/2009,10:22:00,14305,14320,14295,14305,41
20/03/2009,10:23:00,14310,14310,14295,14300,22
20/03/2009,10:24:00,14300,14315,14300,14310,22
20/03/2009,10:25:00,14305,14305,14305,14305,7
20/03/2009,10:26:00,14310,14310,14300,14305,7
20/03/2009,10:27:00,14305,14315,14305,14310,9
20/03/2009,10:28:00,14315,14335,14310,14335,29
20/03/2009,10:29:00,14335,14335,14325,14330,6
20/03/2009,10:30:00,14330,14340,14330,14335,11
20/03/2009,10:31:00,14330,14335,14330,14335,10
20/03/2009,10:32:00,14340,14340,14330,14340,14
20/03/2009,10:33:00,14340,14340,14325,14325,20
20/03/2009,10:34:00,14330,14330,14295,14305,20
20/03/2009,10:35:00,14300,14305,14290,14300,33
20/03/2009,10:36:00,14295,14300,14270,14280,32
20/03/2009,10:37:00,14280,14295,14275,14285,31
20/03/2009,10:38:00,14280,14280,14255,14260,14
20/03/2009,10:39:00,14260,14265,14195,14195,103
20/03/2009,10:40:00,14205,14220,14205,14215,40
20/03/2009,10:41:00,14220,14235,14215,14235,50
20/03/2009,10:42:00,14230,14235,14220,14220,27
20/03/2009,10:43:00,14230,14245,14220,14245,38
20/03/2009,10:44:00,14235,14240,14210,14210,34
20/03/2009,10:45:00,14205,14215,14195,14215,60
20/03/2009,10:46:00,14215,14230,14210,14225,27
20/03/2009,10:47:00,14225,14230,14210,14210,18
20/03/2009,10:48:00,14210,14220,14200,14210,29
20/03/2009,10:49:00,14210,14220,14200,14215,19
20/03/2009,10:50:00,14215,14230,14205,14215,27
20/03/2009,10:51:00,14225,14230,14220,14230,19
20/03/2009,10:52:00,14225,14265,14225,14250,86
20/03/2009,10:53:00,14250,14275,14245,14270,32
20/03/2009,10:54:00,14275,14280,14265,14275,25
20/03/2009,10:55:00,14280,14285,14275,14285,12
20/03/2009,10:56:00,14280,14290,14275,14285,18
20/03/2009,10:57:00,14275,14275,14270,14275,11
20/03/2009,10:58:00,14275,14275,14265,14270,6
20/03/2009,10:59:00,14265,14275,14265,14275,7
20/03/2009,11:00:00,14270,14290,14240,14245,63
20/03/2009,11:01:00,14240,14245,14235,14240,21
20/03/2009,11:02:00,14240,14255,14235,14255,19
20/03/2009,11:03:00,14255,14270,14250,14270,11
20/03/2009,11:04:00,14270,14270,14255,14255,7
20/03/2009,11:05:00,14255,14255,14240,14245,8
20/03/2009,11:06:00,14250,14250,14200,14200,64
20/03/2009,11:07:00,14210,14215,14200,14215,35
20/03/2009,11:08:00,14220,14220,14210,14215,18
20/03/2009,11:09:00,14215,14215,14175,14190,69
20/03/2009,11:10:00,14180,14195,14180,14195,34
20/03/2009,11:11:00,14195,14195,14185,14190,18
20/03/2009,11:12:00,14195,14205,14190,14205,34
20/03/2009,11:13:00,14195,14195,14180,14180,18
20/03/2009,11:14:00,14180,14190,14165,14170,55
20/03/2009,11:15:00,14175,14180,14170,14180,18
20/03/2009,11:16:00,14180,14185,14165,14170,38
20/03/2009,11:17:00,14170,14190,14170,14190,26
20/03/2009,11:18:00,14190,14215,14190,14205,31
20/03/2009,11:19:00,14200,14210,14200,14210,8
20/03/2009,11:20:00,14205,14230,14205,14230,21
20/03/2009,11:21:00,14225,14235,14215,14235,12
20/03/2009,11:22:00,14235,14260,14235,14255,45
20/03/2009,11:23:00,14255,14255,14245,14245,10
20/03/2009,11:24:00,14255,14255,14250,14250,4
20/03/2009,11:25:00,14240,14240,14230,14230,24
20/03/2009,11:26:00,14240,14240,14230,14230,9
20/03/2009,11:27:00,14235,14250,14235,14240,12
20/03/2009,11:28:00,14240,14240,14230,14235,9
20/03/2009,11:29:00,14230,14235,14220,14225,18
20/03/2009,11:30:00,14220,14230,14210,14220,11
20/03/2009,11:31:00,14220,14220,14215,14215,10
20/03/2009,11:32:00,14225,14235,14215,14225,34
20/03/2009,11:33:00,14240,14250,14240,14245,22
20/03/2009,11:34:00,14250,14255,14245,14255,17
20/03/2009,11:35:00,14245,14255,14240,14255,13
20/03/2009,11:36:00,14250,14275,14250,14270,41
20/03/2009,11:37:00,14275,14275,14265,14270,10
20/03/2009,11:38:00,14270,14270,14260,14265,22
20/03/2009,11:39:00,14265,14265,14265,14265,4
20/03/2009,11:40:00,14265,14270,14265,14270,7
20/03/2009,11:41:00,14270,14280,14265,14280,16
20/03/2009,11:42:00,14280,14305,14280,14305,41
20/03/2009,11:43:00,14305,14320,14300,14320,22
20/03/2009,11:44:00,14315,14330,14310,14315,28
20/03/2009,11:45:00,14315,14320,14305,14305,24
20/03/2009,11:46:00,14300,14305,14285,14285,24
20/03/2009,11:47:00,14290,14310,14290,14310,36
20/03/2009,11:48:00,14295,14300,14270,14270,22
20/03/2009,11:49:00,14270,14290,14260,14290,41
20/03/2009,11:50:00,14290,14320,14285,14320,37
20/03/2009,11:51:00,14310,14330,14310,14330,23
20/03/2009,11:52:00,14325,14340,14325,14340,16
20/03/2009,11:53:00,14340,14340,14330,14340,22
20/03/2009,11:54:00,14340,14375,14335,14370,106
20/03/2009,11:55:00,14370,14385,14365,14375,51
20/03/2009,11:56:00,14365,14375,14360,14375,43
20/03/2009,11:57:00,14375,14375,14345,14355,34
20/03/2009,11:58:00,14350,14380,14345,14380,44
20/03/2009,11:59:00,14370,14380,14365,14370,58
20/03/2009,12:00:00,14360,14370,14355,14355,21
20/03/2009,12:01:00,14355,14370,14345,14355,28
20/03/2009,12:02:00,14360,14380,14360,14380,31
20/03/2009,12:03:00,14380,14395,14380,14385,58
20/03/2009,12:04:00,14385,14390,14360,14360,23
20/03/2009,12:05:00,14365,14375,14360,14375,32
20/03/2009,12:06:00,14370,14370,14355,14360,47
20/03/2009,12:07:00,14365,14400,14365,14395,51
20/03/2009,12:08:00,14400,14440,14400,14440,109
20/03/2009,12:09:00,14440,14450,14425,14425,59
20/03/2009,12:10:00,14430,14430,14420,14430,28
20/03/2009,12:11:00,14430,14460,14430,14460,39
20/03/2009,12:12:00,14455,14480,14455,14465,83
20/03/2009,12:13:00,14465,14465,14460,14465,43
20/03/2009,12:14:00,14460,14470,14460,14460,25
20/03/2009,12:15:00,14460,14465,14460,14465,14
20/03/2009,12:16:00,14455,14470,14455,14470,34
20/03/2009,12:17:00,14470,14470,14455,14455,36
20/03/2009,12:18:00,14450,14465,14445,14445,37
20/03/2009,12:19:00,14445,14445,14410,14410,49
20/03/2009,12:20:00,14415,14415,14395,14395,34
20/03/2009,12:21:00,14395,14400,14355,14370,60
20/03/2009,12:22:00,14375,14385,14370,14385,22
20/03/2009,12:23:00,14385,14395,14380,14395,8
20/03/2009,12:24:00,14400,14410,14400,14410,13
20/03/2009,12:25:00,14410,14420,14410,14415,10
20/03/2009,12:26:00,14420,14430,14420,14425,15
20/03/2009,12:27:00,14425,14445,14425,14440,13
20/03/2009,12:28:00,14440,14440,14440,14440,3
20/03/2009,12:29:00,14440,14440,14440,14440,1
20/03/2009,12:30:00,14440,14440,14420,14435,15
20/03/2009,12:31:00,14430,14435,14425,14435,8
20/03/2009,12:32:00,14435,14435,14435,14435,5
20/03/2009,12:33:00,14430,14435,14425,14430,16
20/03/2009,12:34:00,14430,14440,14425,14425,5
20/03/2009,12:35:00,14425,14425,14405,14410,18
20/03/2009,12:36:00,14410,14415,14410,14415,5
20/03/2009,12:37:00,14415,14420,14415,14420,7
20/03/2009,12:38:00,14415,14425,14410,14425,9
20/03/2009,12:39:00,14430,14440,14430,14440,9
20/03/2009,12:40:00,14445,14455,14435,14440,19
20/03/2009,12:41:00,14440,14450,14440,14445,12
20/03/2009,12:42:00,14450,14510,14450,14490,98
20/03/2009,12:43:00,14490,14505,14485,14500,52
20/03/2009,12:44:00,14490,14495,14480,14490,20
20/03/2009,12:45:00,14490,14490,14485,14485,16
20/03/2009,12:46:00,14480,14480,14460,14480,28
20/03/2009,12:47:00,14480,14525,14475,14525,52
20/03/2009,12:48:00,14520,14530,14515,14530,37
20/03/2009,12:49:00,14530,14530,14495,14500,49
20/03/2009,12:50:00,14500,14500,14485,14485,15
20/03/2009,12:51:00,14490,14490,14475,14475,6
20/03/2009,12:52:00,14475,14475,14445,14445,15
20/03/2009,12:53:00,14450,14455,14435,14445,15
20/03/2009,12:54:00,14450,14475,14440,14465,11
20/03/2009,12:55:00,14465,14470,14460,14460,10
20/03/2009,12:56:00,14460,14460,14435,14435,24
20/03/2009,12:57:00,14430,14430,14420,14425,13
20/03/2009,12:58:00,14435,14455,14435,14455,15
20/03/2009,12:59:00,14455,14455,14450,14455,6
20/03/2009,13:00:00,14455,14490,14455,14480,64
20/03/2009,13:01:00,14455,14475,14455,14465,27
20/03/2009,13:02:00,14460,14465,14455,14465,23
20/03/2009,13:03:00,14460,14460,14445,14445,16
20/03/2009,13:04:00,14445,14450,14430,14430,34
20/03/2009,13:05:00,14430,14435,14425,14425,28
20/03/2009,13:06:00,14425,14440,14425,14440,9
20/03/2009,13:07:00,14435,14445,14435,14440,4
20/03/2009,13:08:00,14440,14440,14435,14435,3
20/03/2009,13:09:00,14430,14445,14430,14445,8
20/03/2009,13:10:00,14440,14440,14430,14430,7
20/03/2009,13:11:00,14440,14440,14430,14435,6
20/03/2009,13:12:00,14440,14450,14440,14450,23
20/03/2009,13:13:00,14450,14455,14435,14450,23
20/03/2009,13:14:00,14455,14455,14445,14445,4
20/03/2009,13:15:00,14445,14445,14445,14445,4
20/03/2009,13:16:00,14450,14450,14445,14445,9
20/03/2009,13:17:00,14445,14445,14430,14430,32
20/03/2009,13:18:00,14425,14435,14425,14430,8
20/03/2009,13:19:00,14425,14430,14410,14425,45
20/03/2009,13:20:00,14425,14435,14425,14435,30
20/03/2009,13:21:00,14440,14445,14430,14430,13
20/03/2009,13:22:00,14435,14440,14435,14440,2
20/03/2009,13:23:00,14440,14455,14440,14440,23
20/03/2009,13:24:00,14445,14455,14445,14450,8
20/03/2009,13:25:00,14455,14465,14455,14465,39
20/03/2009,13:26:00,14460,14460,14455,14455,6
20/03/2009,13:27:00,14465,14465,14465,14465,3
20/03/2009,13:28:00,14465,14465,14465,14465,2
20/03/2009,13:29:00,14460,14470,14460,14470,4
20/03/2009,13:30:00,14465,14485,14460,14480,14
20/03/2009,13:31:00,14485,14510,14485,14500,31
20/03/2009,13:32:00,14500,14505,14500,14505,7
20/03/2009,13:33:00,14505,14505,14490,14495,21
20/03/2009,13:34:00,14485,14500,14480,14500,11
20/03/2009,13:35:00,14505,14510,14500,14500,31
20/03/2009,13:36:00,14500,14500,14490,14490,40
20/03/2009,13:37:00,14485,14490,14485,14490,24
20/03/2009,13:38:00,14485,14485,14480,14480,28
20/03/2009,13:39:00,14475,14480,14460,14460,27
20/03/2009,13:40:00,14465,14470,14465,14470,2
20/03/2009,13:41:00,14475,14475,14465,14465,3
20/03/2009,13:42:00,14460,14460,14450,14450,7
20/03/2009,13:43:00,14450,14470,14450,14450,35
20/03/2009,13:44:00,14450,14450,14445,14450,10
20/03/2009,13:45:00,14450,14450,14445,14445,6
20/03/2009,13:46:00,14440,14445,14435,14445,22
20/03/2009,13:47:00,14450,14450,14440,14445,15
20/03/2009,13:48:00,14450,14450,14450,14450,3
20/03/2009,13:49:00,14445,14445,14435,14435,8
20/03/2009,13:50:00,14430,14435,14425,14425,14
20/03/2009,13:51:00,14425,14425,14425,14425,2
20/03/2009,13:52:00,14430,14430,14425,14425,3
20/03/2009,13:53:00,14425,14425,14415,14425,7
20/03/2009,13:54:00,14425,14430,14425,14430,3
20/03/2009,13:55:00,14430,14430,14430,14430,5
20/03/2009,13:56:00,14435,14445,14430,14440,30
20/03/2009,13:57:00,14435,14440,14435,14440,6
20/03/2009,13:58:00,14440,14440,14440,14440,1
20/03/2009,13:59:00,14440,14450,14440,14450,6
20/03/2009,14:00:00,14450,14480,14450,14480,14
20/03/2009,14:01:00,14480,14480,14470,14480,11
20/03/2009,14:02:00,14490,14495,14485,14495,6
20/03/2009,14:03:00,14500,14510,14495,14510,18
20/03/2009,14:04:00,14500,14510,14500,14510,5
20/03/2009,14:05:00,14510,14525,14505,14525,28
20/03/2009,14:06:00,14525,14555,14525,14540,57
20/03/2009,14:07:00,14540,14545,14535,14535,41
20/03/2009,14:08:00,14535,14535,14510,14520,16
20/03/2009,14:09:00,14520,14520,14505,14505,12
20/03/2009,14:10:00,14505,14510,14505,14505,9
20/03/2009,14:11:00,14505,14505,14500,14500,4
20/03/2009,14:12:00,14500,14500,14475,14475,25
20/03/2009,14:13:00,14480,14485,14475,14475,18
20/03/2009,14:14:00,14470,14470,14470,14470,2
20/03/2009,14:15:00,14475,14475,14450,14455,21
20/03/2009,14:16:00,14450,14450,14445,14450,15
20/03/2009,14:17:00,14460,14460,14455,14460,3
20/03/2009,14:18:00,14460,14465,14460,14460,3
20/03/2009,14:19:00,14465,14475,14465,14475,14
20/03/2009,14:20:00,14480,14500,14480,14495,14
20/03/2009,14:21:00,14495,14495,14490,14490,9
20/03/2009,14:22:00,14490,14495,14485,14495,6
20/03/2009,14:23:00,14500,14500,14500,14500,7
20/03/2009,14:24:00,14500,14510,14500,14510,9
20/03/2009,14:27:00,14505,14505,14505,14505,2
20/03/2009,14:28:00,14510,14515,14505,14510,18
20/03/2009,14:29:00,14515,14525,14515,14525,7
20/03/2009,14:30:00,14525,14540,14515,14530,27
20/03/2009,14:31:00,14535,14545,14520,14520,33
20/03/2009,14:32:00,14525,14530,14510,14515,27
20/03/2009,14:33:00,14525,14525,14490,14490,37
20/03/2009,14:34:00,14485,14485,14475,14485,12
20/03/2009,14:35:00,14475,14475,14440,14450,32
20/03/2009,14:36:00,14445,14480,14445,14475,20
20/03/2009,14:37:00,14475,14475,14460,14470,20
20/03/2009,14:38:00,14475,14475,14460,14465,8
20/03/2009,14:39:00,14460,14470,14460,14470,12
20/03/2009,14:40:00,14460,14460,14445,14445,47
20/03/2009,14:41:00,14440,14450,14430,14435,26
20/03/2009,14:42:00,14435,14450,14420,14420,54
20/03/2009,14:43:00,14425,14435,14410,14425,34
20/03/2009,14:44:00,14425,14435,14420,14430,23
20/03/2009,14:45:00,14425,14425,14415,14425,10
20/03/2009,14:46:00,14420,14445,14420,14445,25
20/03/2009,14:47:00,14445,14460,14440,14445,34
20/03/2009,14:48:00,14460,14460,14445,14445,19
20/03/2009,14:49:00,14440,14455,14425,14425,44
20/03/2009,14:50:00,14425,14435,14420,14420,64
20/03/2009,14:51:00,14430,14435,14425,14430,15
20/03/2009,14:52:00,14435,14440,14430,14430,10
20/03/2009,14:53:00,14430,14440,14425,14435,12
20/03/2009,14:54:00,14430,14430,14400,14400,80
20/03/2009,14:55:00,14400,14400,14355,14360,85
20/03/2009,14:56:00,14355,14360,14315,14315,105
20/03/2009,14:57:00,14315,14330,14305,14330,53
20/03/2009,14:58:00,14340,14365,14340,14365,59
20/03/2009,14:59:00,14365,14375,14350,14370,61
20/03/2009,15:00:00,14365,14375,14365,14375,24
20/03/2009,15:01:00,14370,14395,14365,14395,70
20/03/2009,15:02:00,14390,14400,14380,14395,78
20/03/2009,15:03:00,14395,14395,14375,14375,49
20/03/2009,15:04:00,14375,14375,14320,14345,110
20/03/2009,15:05:00,14345,14345,14285,14295,85
20/03/2009,15:06:00,14295,14300,14280,14280,57
20/03/2009,15:07:00,14280,14290,14270,14275,53
20/03/2009,15:08:00,14275,14305,14275,14275,59
20/03/2009,15:09:00,14280,14295,14275,14290,51
20/03/2009,15:10:00,14285,14305,14285,14300,40
20/03/2009,15:11:00,14300,14300,14275,14285,32
20/03/2009,15:12:00,14280,14295,14280,14290,12
20/03/2009,15:13:00,14285,14315,14285,14290,42
20/03/2009,15:14:00,14290,14295,14270,14270,32
20/03/2009,15:15:00,14270,14305,14255,14305,62
20/03/2009,15:16:00,14305,14315,14290,14310,41
20/03/2009,15:17:00,14310,14325,14300,14325,39
20/03/2009,15:18:00,14320,14320,14290,14295,46
20/03/2009,15:19:00,14295,14295,14260,14290,45
20/03/2009,15:20:00,14290,14290,14280,14280,11
20/03/2009,15:21:00,14280,14300,14275,14290,45
20/03/2009,15:22:00,14285,14290,14280,14290,16
20/03/2009,15:23:00,14290,14295,14285,14285,26
20/03/2009,15:24:00,14280,14325,14280,14325,40
20/03/2009,15:25:00,14330,14345,14315,14330,39
20/03/2009,15:26:00,14330,14345,14325,14330,23
20/03/2009,15:27:00,14330,14350,14330,14345,34
20/03/2009,15:28:00,14350,14360,14340,14345,35
20/03/2009,15:29:00,14340,14365,14340,14365,18
20/03/2009,15:30:00,14370,14385,14365,14375,64
20/03/2009,15:31:00,14380,14385,14360,14365,39
20/03/2009,15:32:00,14365,14365,14360,14365,9
20/03/2009,15:33:00,14365,14370,14355,14355,43
20/03/2009,15:34:00,14360,14365,14350,14365,23
20/03/2009,15:35:00,14355,14360,14330,14340,30
20/03/2009,15:36:00,14340,14340,14290,14295,48
20/03/2009,15:37:00,14300,14310,14300,14300,33
20/03/2009,15:38:00,14300,14300,14275,14280,29
20/03/2009,15:39:00,14285,14295,14285,14290,5
20/03/2009,15:40:00,14280,14290,14275,14280,11
20/03/2009,15:41:00,14290,14290,14280,14280,5
20/03/2009,15:42:00,14280,14280,14235,14250,61
20/03/2009,15:43:00,14250,14270,14250,14270,16
20/03/2009,15:44:00,14280,14300,14280,14285,44
20/03/2009,15:45:00,14280,14325,14280,14325,53
20/03/2009,15:46:00,14325,14325,14310,14310,52
20/03/2009,15:47:00,14315,14320,14285,14285,33
20/03/2009,15:48:00,14290,14295,14270,14290,68
20/03/2009,15:49:00,14290,14290,14275,14290,40
20/03/2009,15:50:00,14290,14290,14275,14280,34
20/03/2009,15:51:00,14280,14285,14275,14275,263
20/03/2009,15:52:00,14275,14320,14275,14310,37
20/03/2009,15:53:00,14315,14320,14310,14315,74
20/03/2009,15:54:00,14325,14370,14325,14355,56
20/03/2009,15:55:00,14360,14370,14360,14360,286
20/03/2009,15:56:00,14355,14355,14345,14355,72
20/03/2009,15:57:00,14355,14370,14355,14365,21
20/03/2009,15:58:00,14360,14370,14355,14370,15
20/03/2009,15:59:00,14370,14385,14360,14360,37
20/03/2009,16:00:00,14365,14370,14345,14355,60
20/03/2009,16:01:00,14360,14365,14335,14335,48
20/03/2009,16:02:00,14340,14360,14340,14360,34
20/03/2009,16:03:00,14360,14365,14350,14360,35
20/03/2009,16:04:00,14355,14355,14325,14325,26
20/03/2009,16:05:00,14325,14325,14275,14275,97
20/03/2009,16:06:00,14280,14300,14275,14300,43
20/03/2009,16:07:00,14300,14305,14295,14305,6
20/03/2009,16:08:00,14305,14330,14305,14325,35
20/03/2009,16:09:00,14325,14345,14320,14325,47
20/03/2009,16:10:00,14325,14330,14300,14305,56
20/03/2009,16:11:00,14310,14325,14310,14310,13
20/03/2009,16:12:00,14310,14310,14285,14295,65
20/03/2009,16:13:00,14300,14310,14295,14310,20
20/03/2009,16:14:00,14305,14310,14290,14295,22
20/03/2009,16:15:00,14295,14295,14275,14280,28
20/03/2009,16:16:00,14280,14300,14275,14285,42
20/03/2009,16:17:00,14285,14300,14285,14290,15
20/03/2009,16:18:00,14285,14305,14285,14295,13
20/03/2009,16:19:00,14295,14300,14295,14300,12
20/03/2009,16:20:00,14295,14295,14290,14290,17
20/03/2009,16:21:00,14290,14290,14275,14280,24
20/03/2009,16:22:00,14275,14290,14275,14290,21
20/03/2009,16:23:00,14280,14285,14270,14270,21
20/03/2009,16:24:00,14265,14265,14250,14260,58
20/03/2009,16:25:00,14260,14275,14260,14270,17
20/03/2009,16:26:00,14270,14285,14265,14285,24
20/03/2009,16:27:00,14285,14295,14275,14275,31
20/03/2009,16:28:00,14275,14275,14270,14270,9
20/03/2009,16:29:00,14265,14280,14265,14275,13
20/03/2009,16:30:00,14275,14280,14270,14270,4
20/03/2009,16:31:00,14285,14315,14280,14315,76
20/03/2009,16:32:00,14315,14330,14310,14320,35
20/03/2009,16:33:00,14320,14335,14320,14330,24
20/03/2009,16:34:00,14335,14335,14325,14335,39
20/03/2009,16:35:00,14330,14330,14325,14330,12
20/03/2009,16:36:00,14325,14325,14320,14325,13
20/03/2009,16:37:00,14325,14325,14325,14325,28
20/03/2009,16:38:00,14325,14330,14325,14330,2
20/03/2009,16:39:00,14325,14335,14325,14335,9
20/03/2009,16:40:00,14335,14370,14335,14365,59
20/03/2009,16:41:00,14370,14370,14355,14365,50
20/03/2009,16:42:00,14370,14370,14330,14335,30
20/03/2009,16:43:00,14340,14345,14335,14345,9
20/03/2009,16:44:00,14340,14340,14335,14340,9
20/03/2009,16:45:00,14335,14335,14300,14315,95
20/03/2009,16:46:00,14320,14320,14290,14290,39
20/03/2009,16:47:00,14295,14300,14280,14290,32
20/03/2009,16:48:00,14295,14300,14280,14300,15
20/03/2009,16:49:00,14300,14305,14290,14290,13
20/03/2009,16:50:00,14290,14295,14285,14295,12
20/03/2009,16:51:00,14300,14305,14285,14295,20
20/03/2009,16:52:00,14295,14305,14295,14300,14
20/03/2009,16:53:00,14295,14335,14295,14330,1290
20/03/2009,16:54:00,14325,14330,14315,14325,21
20/03/2009,16:55:00,14320,14320,14310,14315,15
20/03/2009,16:56:00,14310,14315,14295,14300,17
20/03/2009,16:57:00,14305,14305,14300,14300,12
20/03/2009,16:58:00,14300,14305,14295,14300,15
20/03/2009,16:59:00,14300,14315,14300,14300,16
20/03/2009,17:00:00,14310,14315,14300,14305,35
20/03/2009,17:01:00,14305,14330,14305,14330,50
20/03/2009,17:02:00,14330,14330,14290,14290,29
20/03/2009,17:03:00,14285,14290,14265,14280,36
20/03/2009,17:04:00,14280,14280,14270,14270,14
20/03/2009,17:05:00,14265,14280,14255,14280,40
20/03/2009,17:06:00,14280,14285,14280,14285,6
20/03/2009,17:07:00,14290,14295,14285,14290,8
20/03/2009,17:08:00,14295,14295,14285,14295,9
20/03/2009,17:09:00,14295,14305,14290,14295,30
20/03/2009,17:10:00,14300,14310,14295,14310,5
20/03/2009,17:11:00,14315,14325,14310,14325,22
20/03/2009,17:12:00,14325,14345,14325,14340,24
20/03/2009,17:13:00,14335,14340,14325,14335,33
20/03/2009,17:14:00,14335,14345,14335,14345,26
20/03/2009,17:15:00,14345,14350,14340,14340,25
20/03/2009,17:16:00,14340,14360,14340,14355,51
20/03/2009,17:17:00,14355,14370,14350,14370,43
20/03/2009,17:18:00,14360,14365,14355,14365,18
20/03/2009,17:19:00,14370,14385,14365,14380,35
20/03/2009,17:20:00,14385,14390,14380,14385,33
20/03/2009,17:21:00,14385,14405,14385,14400,44
20/03/2009,17:22:00,14400,14410,14390,14395,69
20/03/2009,17:23:00,14400,14410,14400,14400,93
20/03/2009,17:24:00,14400,14415,14400,14415,87
20/03/2009,17:25:00,14415,14455,14410,14455,83
20/03/2009,17:26:00,14460,14460,14425,14425,68
20/03/2009,17:27:00,14425,14440,14425,14435,46
20/03/2009,17:28:00,14440,14500,14440,14495,219
20/03/2009,17:29:00,14495,14510,14465,14490,224
20/03/2009,17:30:00,14480,14495,14470,14485,113
20/03/2009,17:31:00,14480,14495,14465,14495,87
20/03/2009,17:32:00,14495,14510,14490,14495,49
20/03/2009,17:33:00,14490,14530,14485,14520,97
20/03/2009,17:34:00,14515,14540,14510,14520,74
20/03/2009,17:35:00,14525,14570,14525,14545,92
20/03/2009,17:36:00,14545,14550,14530,14530,37
20/03/2009,17:37:00,14535,14570,14530,14550,67
20/03/2009,17:38:00,14550,14610,14550,14605,179
20/03/2009,17:39:00,14605,14625,14580,14580,163