DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/03/2009,09:00:00,14790,14860,14790,14840,149
23/03/2009,09:01:00,14840,14935,14835,14875,136
23/03/2009,09:02:00,14875,14880,14845,14850,92
23/03/2009,09:03:00,14850,14855,14840,14855,37
23/03/2009,09:04:00,14855,14855,14835,14835,38
23/03/2009,09:05:00,14840,14845,14820,14845,117
23/03/2009,09:06:00,14850,14860,14840,14840,83
23/03/2009,09:07:00,14840,14860,14840,14850,49
23/03/2009,09:08:00,14845,14865,14845,14865,29
23/03/2009,09:09:00,14865,14880,14855,14880,66
23/03/2009,09:10:00,14880,14905,14870,14895,101
23/03/2009,09:11:00,14890,14900,14890,14890,57
23/03/2009,09:12:00,14890,14890,14870,14870,77
23/03/2009,09:13:00,14875,14880,14860,14880,63
23/03/2009,09:14:00,14885,14905,14885,14895,55
23/03/2009,09:15:00,14900,14940,14900,14930,77
23/03/2009,09:16:00,14925,14940,14900,14940,46
23/03/2009,09:17:00,14930,14930,14910,14920,48
23/03/2009,09:18:00,14925,14930,14915,14920,39
23/03/2009,09:19:00,14915,14915,14880,14895,102
23/03/2009,09:20:00,14900,14915,14900,14905,60
23/03/2009,09:21:00,14905,14915,14900,14900,53
23/03/2009,09:22:00,14900,14905,14885,14885,65
23/03/2009,09:23:00,14890,14890,14860,14880,81
23/03/2009,09:24:00,14880,14880,14845,14845,78
23/03/2009,09:25:00,14850,14855,14835,14840,74
23/03/2009,09:26:00,14835,14850,14835,14845,20
23/03/2009,09:27:00,14845,14845,14825,14825,44
23/03/2009,09:28:00,14835,14840,14820,14820,33
23/03/2009,09:29:00,14820,14825,14810,14810,29
23/03/2009,09:30:00,14825,14830,14810,14820,48
23/03/2009,09:31:00,14820,14835,14810,14830,48
23/03/2009,09:32:00,14825,14830,14820,14820,19
23/03/2009,09:33:00,14820,14845,14820,14845,43
23/03/2009,09:34:00,14845,14850,14830,14840,45
23/03/2009,09:35:00,14840,14840,14835,14835,19
23/03/2009,09:36:00,14835,14845,14825,14840,63
23/03/2009,09:37:00,14840,14845,14835,14835,18
23/03/2009,09:38:00,14840,14855,14840,14850,5022
23/03/2009,09:39:00,14850,14855,14825,14840,1295
23/03/2009,09:40:00,14845,14875,14840,14865,32
23/03/2009,09:41:00,14860,14865,14855,14865,11
23/03/2009,09:42:00,14865,14870,14860,14870,10
23/03/2009,09:43:00,14865,14870,14850,14855,29
23/03/2009,09:44:00,14850,14865,14850,14865,25
23/03/2009,09:45:00,14865,14870,14855,14870,16
23/03/2009,09:46:00,14865,14875,14865,14875,15
23/03/2009,09:47:00,14865,14865,14860,14865,15
23/03/2009,09:48:00,14865,14875,14865,14875,14
23/03/2009,09:49:00,14875,14880,14845,14845,32
23/03/2009,09:50:00,14855,14855,14840,14840,22
23/03/2009,09:51:00,14845,14860,14845,14850,23
23/03/2009,09:52:00,14845,14845,14830,14830,48
23/03/2009,09:53:00,14830,14835,14820,14825,49
23/03/2009,09:54:00,14830,14830,14815,14825,41
23/03/2009,09:55:00,14825,14845,14825,14845,27
23/03/2009,09:56:00,14840,14850,14840,14845,12
23/03/2009,09:57:00,14840,14840,14830,14835,23
23/03/2009,09:58:00,14840,14840,14835,14840,17
23/03/2009,09:59:00,14840,14850,14835,14850,18
23/03/2009,10:00:00,14850,14870,14845,14870,52
23/03/2009,10:01:00,14875,14895,14875,14880,124
23/03/2009,10:02:00,14880,14890,14880,14890,18
23/03/2009,10:03:00,14890,14920,14890,14920,46
23/03/2009,10:04:00,14920,14930,14915,14930,66
23/03/2009,10:05:00,14930,14935,14910,14925,49
23/03/2009,10:06:00,14930,14935,14925,14935,90
23/03/2009,10:07:00,14935,14950,14925,14945,42
23/03/2009,10:08:00,14940,14945,14930,14945,51
23/03/2009,10:09:00,14950,14950,14940,14950,16
23/03/2009,10:10:00,14940,14970,14940,14965,35
23/03/2009,10:11:00,14950,14965,14945,14965,45
23/03/2009,10:12:00,14965,14970,14960,14970,32
23/03/2009,10:13:00,14965,14965,14945,14950,61
23/03/2009,10:14:00,14950,14960,14940,14950,53
23/03/2009,10:15:00,14950,14960,14935,14955,38
23/03/2009,10:16:00,14955,14970,14950,14970,35
23/03/2009,10:17:00,14965,14985,14965,14980,35
23/03/2009,10:18:00,14980,14980,14975,14975,37
23/03/2009,10:19:00,14970,14975,14970,14970,20
23/03/2009,10:20:00,14975,14980,14970,14980,22
23/03/2009,10:21:00,14975,14990,14975,14990,34
23/03/2009,10:22:00,14990,15005,14990,15000,44
23/03/2009,10:23:00,15000,15005,14985,15005,43
23/03/2009,10:24:00,14995,15000,14985,14995,82
23/03/2009,10:25:00,14990,14995,14975,14975,66
23/03/2009,10:26:00,14975,15000,14970,14990,35
23/03/2009,10:27:00,14990,14990,14980,14980,8
23/03/2009,10:28:00,14980,14980,14935,14940,68
23/03/2009,10:29:00,14935,14935,14915,14920,94
23/03/2009,10:30:00,14925,14930,14915,14915,48
23/03/2009,10:31:00,14915,14920,14900,14905,81
23/03/2009,10:32:00,14910,14925,14905,14915,51
23/03/2009,10:33:00,14910,14920,14905,14920,39
23/03/2009,10:34:00,14920,14920,14910,14915,15
23/03/2009,10:35:00,14915,14925,14910,14925,20
23/03/2009,10:36:00,14920,14935,14920,14930,18
23/03/2009,10:37:00,14925,14935,14915,14930,19
23/03/2009,10:38:00,14930,14945,14930,14935,25
23/03/2009,10:39:00,14935,14965,14935,14960,26
23/03/2009,10:40:00,14960,14975,14960,14960,83
23/03/2009,10:41:00,14970,14980,14970,14970,17
23/03/2009,10:42:00,14970,14990,14970,14990,24
23/03/2009,10:43:00,14985,14985,14980,14980,12
23/03/2009,10:44:00,14980,14985,14955,14970,47
23/03/2009,10:45:00,14960,14965,14960,14965,18
23/03/2009,10:46:00,14965,14980,14965,14970,21
23/03/2009,10:47:00,14970,14970,14945,14955,40
23/03/2009,10:48:00,14950,14975,14950,14970,53
23/03/2009,10:49:00,14970,14970,14950,14950,16
23/03/2009,10:50:00,14950,14955,14945,14950,18
23/03/2009,10:51:00,14950,14955,14935,14935,30
23/03/2009,10:52:00,14940,14950,14935,14950,6
23/03/2009,10:53:00,14950,14960,14945,14960,19
23/03/2009,10:54:00,14955,14960,14950,14950,17
23/03/2009,10:55:00,14950,14950,14930,14930,19
23/03/2009,10:56:00,14945,14945,14935,14935,33
23/03/2009,10:57:00,14935,14970,14930,14955,47
23/03/2009,10:58:00,14955,14955,14940,14945,35
23/03/2009,10:59:00,14945,14945,14945,14945,7
23/03/2009,11:00:00,14945,14945,14910,14910,62
23/03/2009,11:01:00,14920,14940,14910,14930,31
23/03/2009,11:02:00,14930,14930,14920,14930,11
23/03/2009,11:03:00,14930,14930,14920,14920,28
23/03/2009,11:04:00,14915,14945,14915,14945,25
23/03/2009,11:05:00,14940,14940,14930,14935,15
23/03/2009,11:06:00,14940,14955,14940,14955,17
23/03/2009,11:07:00,14950,14950,14935,14935,12
23/03/2009,11:08:00,14935,14955,14935,14955,13
23/03/2009,11:09:00,14950,14950,14940,14940,5
23/03/2009,11:10:00,14935,14935,14930,14930,14
23/03/2009,11:11:00,14935,14935,14930,14930,28
23/03/2009,11:12:00,14930,14935,14930,14935,2
23/03/2009,11:13:00,14925,14940,14925,14930,11
23/03/2009,11:14:00,14935,14945,14935,14945,12
23/03/2009,11:15:00,14940,14945,14940,14940,5
23/03/2009,11:16:00,14940,14940,14940,14940,2
23/03/2009,11:17:00,14945,14950,14945,14950,12
23/03/2009,11:18:00,14950,14975,14950,14965,50
23/03/2009,11:19:00,14965,14970,14960,14970,12
23/03/2009,11:20:00,14960,14960,14960,14960,4
23/03/2009,11:21:00,14960,14965,14960,14965,3
23/03/2009,11:22:00,14960,14965,14950,14955,20
23/03/2009,11:23:00,14965,14975,14965,14970,13
23/03/2009,11:24:00,14965,14965,14965,14965,12
23/03/2009,11:25:00,14970,15000,14970,14995,35
23/03/2009,11:26:00,14990,15000,14985,14995,18
23/03/2009,11:27:00,15000,15020,15000,15010,70
23/03/2009,11:28:00,15010,15015,15000,15000,26
23/03/2009,11:29:00,15000,15000,14985,14985,43
23/03/2009,11:30:00,14985,14995,14985,14990,21
23/03/2009,11:31:00,14980,14980,14970,14980,20
23/03/2009,11:32:00,14975,14985,14975,14985,25
23/03/2009,11:33:00,14985,14985,14980,14985,6
23/03/2009,11:34:00,14990,15000,14990,14995,17
23/03/2009,11:35:00,15000,15005,14995,14995,12
23/03/2009,11:36:00,15000,15005,14995,15005,30
23/03/2009,11:37:00,15005,15030,15005,15015,59
23/03/2009,11:38:00,15015,15020,15005,15015,18
23/03/2009,11:39:00,15010,15010,15005,15005,15
23/03/2009,11:40:00,15000,15000,14990,15000,20
23/03/2009,11:41:00,15000,15000,15000,15000,2
23/03/2009,11:42:00,15000,15005,14990,14990,269
23/03/2009,11:43:00,14995,15000,14980,15000,64
23/03/2009,11:44:00,14985,14995,14985,14990,5
23/03/2009,11:45:00,14995,15010,14995,15010,25
23/03/2009,11:46:00,15000,15010,15000,15005,11
23/03/2009,11:47:00,15000,15005,14990,14990,24
23/03/2009,11:48:00,14990,14995,14990,14990,7
23/03/2009,11:49:00,14995,14995,14990,14990,2
23/03/2009,11:50:00,14985,14985,14985,14985,2
23/03/2009,11:51:00,14995,14995,14980,14980,21
23/03/2009,11:52:00,14980,14990,14975,14985,42
23/03/2009,11:53:00,14985,14995,14980,14995,26
23/03/2009,11:54:00,15000,15005,14995,15000,46
23/03/2009,11:55:00,15000,15010,15000,15010,23
23/03/2009,11:56:00,15010,15020,15010,15020,34
23/03/2009,11:57:00,15020,15025,15015,15015,9
23/03/2009,11:58:00,15015,15020,15005,15020,17
23/03/2009,11:59:00,15015,15015,15010,15015,15
23/03/2009,12:00:00,15015,15030,15010,15015,21
23/03/2009,12:01:00,15015,15015,15015,15015,6
23/03/2009,12:02:00,15015,15020,15015,15020,5
23/03/2009,12:03:00,15015,15015,14990,14995,27
23/03/2009,12:04:00,14995,15015,14995,15010,34
23/03/2009,12:05:00,15005,15005,14990,15000,20
23/03/2009,12:06:00,14990,14990,14975,14980,30
23/03/2009,12:07:00,14985,14990,14980,14980,20
23/03/2009,12:08:00,14985,14985,14965,14980,37
23/03/2009,12:09:00,14975,14980,14970,14970,27
23/03/2009,12:10:00,14970,14980,14970,14975,12
23/03/2009,12:11:00,14970,14970,14970,14970,1
23/03/2009,12:12:00,14980,14980,14975,14975,22
23/03/2009,12:13:00,14980,14985,14975,14985,7
23/03/2009,12:14:00,14985,14985,14975,14975,9
23/03/2009,12:15:00,14970,14975,14970,14975,266
23/03/2009,12:16:00,14970,14975,14970,14970,10
23/03/2009,12:17:00,14965,14970,14960,14965,19
23/03/2009,12:18:00,14970,14970,14965,14965,7
23/03/2009,12:19:00,14965,14990,14965,14990,43
23/03/2009,12:20:00,14980,14985,14980,14980,4
23/03/2009,12:21:00,14980,14980,14960,14970,20
23/03/2009,12:22:00,14970,14970,14965,14965,4
23/03/2009,12:23:00,14965,14970,14960,14970,5
23/03/2009,12:24:00,14965,14965,14955,14960,26
23/03/2009,12:25:00,14960,14960,14960,14960,7
23/03/2009,12:26:00,14960,14960,14955,14960,13
23/03/2009,12:27:00,14965,14965,14955,14955,2
23/03/2009,12:28:00,14965,14965,14965,14965,4
23/03/2009,12:29:00,14960,14975,14960,14970,10
23/03/2009,12:31:00,14970,14975,14970,14970,3
23/03/2009,12:32:00,14970,14975,14970,14975,4
23/03/2009,12:33:00,14975,14980,14970,14975,18
23/03/2009,12:34:00,14975,14980,14965,14970,21
23/03/2009,12:35:00,14970,14975,14970,14975,12
23/03/2009,12:36:00,14980,14995,14980,14995,11
23/03/2009,12:37:00,14995,15000,14985,14995,18
23/03/2009,12:38:00,15000,15010,15000,15005,25
23/03/2009,12:39:00,15010,15010,14980,14980,29
23/03/2009,12:40:00,14975,14980,14975,14975,11
23/03/2009,12:41:00,14980,14990,14980,14990,16
23/03/2009,12:42:00,14980,14980,14975,14975,12
23/03/2009,12:43:00,14985,14990,14980,14990,13
23/03/2009,12:44:00,15000,15000,14980,14985,14
23/03/2009,12:45:00,14990,14995,14990,14995,3
23/03/2009,12:46:00,15000,15005,14990,14990,14
23/03/2009,12:47:00,14990,14995,14985,14995,10
23/03/2009,12:48:00,14995,15000,14995,15000,9
23/03/2009,12:50:00,15000,15000,15000,15000,2
23/03/2009,12:51:00,14995,15010,14995,15005,29
23/03/2009,12:52:00,15010,15015,15010,15015,14
23/03/2009,12:53:00,15010,15015,15010,15010,7
23/03/2009,12:54:00,15010,15010,15005,15010,10
23/03/2009,12:55:00,15010,15045,15010,15045,59
23/03/2009,12:56:00,15045,15050,15035,15040,44
23/03/2009,12:57:00,15030,15035,15020,15025,17
23/03/2009,12:58:00,15025,15025,15015,15025,19
23/03/2009,12:59:00,15020,15020,15000,15005,32
23/03/2009,13:00:00,15000,15030,14975,14975,73
23/03/2009,13:01:00,14975,14990,14975,14980,31
23/03/2009,13:02:00,14985,14995,14975,14975,20
23/03/2009,13:03:00,14975,14990,14970,14985,25
23/03/2009,13:04:00,14990,14995,14975,14990,29
23/03/2009,13:05:00,14990,14990,14975,14975,9
23/03/2009,13:06:00,14975,14975,14955,14975,48
23/03/2009,13:07:00,14975,14990,14975,14985,33
23/03/2009,13:08:00,14980,14990,14970,14985,25
23/03/2009,13:09:00,14980,14985,14970,14970,10
23/03/2009,13:10:00,14980,14980,14975,14975,7
23/03/2009,13:11:00,14970,14980,14955,14955,23
23/03/2009,13:12:00,14960,14965,14960,14965,11
23/03/2009,13:13:00,14975,14975,14960,14960,10
23/03/2009,13:14:00,14960,14980,14960,14980,22
23/03/2009,13:15:00,14980,14980,14975,14975,4
23/03/2009,13:16:00,14970,14970,14955,14955,11
23/03/2009,13:17:00,14970,14980,14970,14975,6
23/03/2009,13:18:00,14965,14965,14965,14965,2
23/03/2009,13:19:00,14960,14965,14955,14960,9
23/03/2009,13:20:00,14955,14970,14950,14970,16
23/03/2009,13:21:00,14970,14975,14970,14970,6
23/03/2009,13:22:00,14960,14970,14960,14960,6
23/03/2009,13:23:00,14960,14960,14945,14955,29
23/03/2009,13:24:00,14950,14980,14945,14960,44
23/03/2009,13:25:00,14960,14970,14955,14955,9
23/03/2009,13:26:00,14955,14955,14955,14955,3
23/03/2009,13:27:00,14955,14955,14940,14940,23
23/03/2009,13:28:00,14945,14950,14945,14950,7
23/03/2009,13:29:00,14950,14955,14950,14955,4
23/03/2009,13:30:00,14950,14950,14935,14940,45
23/03/2009,13:31:00,14940,14960,14935,14960,20
23/03/2009,13:32:00,14950,14950,14950,14950,3
23/03/2009,13:33:00,14955,14965,14950,14950,16
23/03/2009,13:34:00,14950,14950,14930,14940,22
23/03/2009,13:35:00,14950,14950,14930,14930,11
23/03/2009,13:36:00,14930,14945,14930,14940,19
23/03/2009,13:37:00,14950,14955,14945,14950,18
23/03/2009,13:38:00,14950,14950,14940,14940,34
23/03/2009,13:39:00,14950,14950,14945,14945,4
23/03/2009,13:40:00,14950,14955,14925,14925,41
23/03/2009,13:41:00,14925,14925,14910,14920,41
23/03/2009,13:42:00,14920,14920,14910,14915,8
23/03/2009,13:43:00,14915,14930,14915,14925,15
23/03/2009,13:44:00,14930,14930,14920,14920,6
23/03/2009,13:45:00,14920,14925,14915,14915,21
23/03/2009,13:46:00,14925,14925,14915,14915,22
23/03/2009,13:47:00,14915,14925,14910,14925,13
23/03/2009,13:48:00,14930,14935,14920,14920,11
23/03/2009,13:49:00,14920,14935,14920,14935,15
23/03/2009,13:50:00,14935,14935,14920,14920,14
23/03/2009,13:51:00,14930,14930,14920,14920,2
23/03/2009,13:52:00,14930,14935,14930,14935,17
23/03/2009,13:54:00,14930,14930,14925,14930,8
23/03/2009,13:55:00,14930,14945,14925,14940,17
23/03/2009,13:56:00,14935,14935,14935,14935,2
23/03/2009,13:57:00,14945,14945,14930,14930,12
23/03/2009,13:58:00,14940,14940,14940,14940,4
23/03/2009,14:00:00,14945,14975,14945,14965,27
23/03/2009,14:01:00,14965,14975,14965,14970,16
23/03/2009,14:02:00,14970,14985,14965,14980,30
23/03/2009,14:03:00,14975,14980,14975,14975,11
23/03/2009,14:04:00,14985,14990,14985,14990,18
23/03/2009,14:05:00,14990,14995,14980,14980,19
23/03/2009,14:06:00,14970,14975,14965,14975,9
23/03/2009,14:07:00,14965,14965,14955,14955,14
23/03/2009,14:08:00,14955,14955,14920,14925,45
23/03/2009,14:09:00,14930,14935,14920,14930,17
23/03/2009,14:10:00,14925,14935,14925,14930,8
23/03/2009,14:11:00,14930,14930,14900,14900,59
23/03/2009,14:12:00,14900,14920,14900,14915,43
23/03/2009,14:13:00,14915,14930,14915,14925,10
23/03/2009,14:14:00,14935,14940,14930,14930,30
23/03/2009,14:15:00,14930,14930,14930,14930,8
23/03/2009,14:16:00,14925,14930,14925,14930,17
23/03/2009,14:17:00,14930,14940,14930,14940,35
23/03/2009,14:18:00,14945,14945,14920,14945,46
23/03/2009,14:19:00,14945,14965,14945,14960,28
23/03/2009,14:20:00,14960,14975,14960,14970,26
23/03/2009,14:21:00,14970,14985,14970,14970,21
23/03/2009,14:22:00,14970,14970,14960,14965,13
23/03/2009,14:23:00,14965,14975,14965,14970,14
23/03/2009,14:24:00,14965,14970,14965,14970,4
23/03/2009,14:25:00,14965,14970,14960,14960,4
23/03/2009,14:26:00,14965,14980,14965,14980,9
23/03/2009,14:27:00,14980,14995,14980,14990,17
23/03/2009,14:28:00,14990,14990,14985,14985,2
23/03/2009,14:29:00,14985,14995,14980,14995,17
23/03/2009,14:30:00,15000,15015,14990,14995,43
23/03/2009,14:31:00,14990,15000,14990,15000,23
23/03/2009,14:32:00,14990,14995,14980,14985,22
23/03/2009,14:33:00,14980,15000,14975,14995,36
23/03/2009,14:34:00,14990,14990,14970,14985,18
23/03/2009,14:35:00,14985,14985,14955,14960,25
23/03/2009,14:36:00,14965,14970,14960,14970,12
23/03/2009,14:37:00,14965,15010,14965,15010,38
23/03/2009,14:38:00,15010,15020,14995,15020,23
23/03/2009,14:39:00,15020,15030,15010,15015,40
23/03/2009,14:40:00,15020,15020,14985,14990,42
23/03/2009,14:41:00,14990,15010,14980,14990,26
23/03/2009,14:42:00,15005,15005,14960,14960,23
23/03/2009,14:43:00,14960,14970,14960,14965,24
23/03/2009,14:44:00,14965,14995,14965,14980,30
23/03/2009,14:45:00,14985,15000,14980,14985,27
23/03/2009,14:46:00,14980,14985,14965,14975,28
23/03/2009,14:47:00,14975,14975,14965,14970,9
23/03/2009,14:48:00,14975,14975,14955,14965,17
23/03/2009,14:49:00,14980,14995,14965,14965,17
23/03/2009,14:50:00,14960,14985,14960,14980,42
23/03/2009,14:51:00,14980,14985,14960,14965,18
23/03/2009,14:52:00,14965,14965,14925,14960,116
23/03/2009,14:53:00,14960,14965,14940,14945,13
23/03/2009,14:54:00,14945,14960,14935,14960,45
23/03/2009,14:55:00,14960,14970,14950,14955,64
23/03/2009,14:56:00,14955,14955,14940,14940,15
23/03/2009,14:57:00,14945,14955,14945,14950,12
23/03/2009,14:58:00,14960,14965,14955,14955,5
23/03/2009,14:59:00,14965,14980,14965,14975,12
23/03/2009,15:00:00,14980,15015,14980,15010,86
23/03/2009,15:01:00,15010,15085,15010,15070,201
23/03/2009,15:02:00,15065,15070,15045,15055,50
23/03/2009,15:03:00,15040,15065,15035,15065,31
23/03/2009,15:04:00,15065,15075,15060,15060,43
23/03/2009,15:05:00,15045,15045,15030,15045,62
23/03/2009,15:06:00,15045,15070,15045,15070,23
23/03/2009,15:07:00,15065,15070,15045,15055,46
23/03/2009,15:08:00,15050,15060,15045,15055,22
23/03/2009,15:09:00,15045,15060,15045,15050,26
23/03/2009,15:10:00,15050,15055,15035,15055,49
23/03/2009,15:11:00,15055,15070,15050,15065,44
23/03/2009,15:12:00,15065,15075,15065,15070,29
23/03/2009,15:13:00,15065,15070,15045,15060,36
23/03/2009,15:14:00,15060,15065,15050,15050,17
23/03/2009,15:15:00,15060,15080,15055,15075,29
23/03/2009,15:16:00,15075,15100,15070,15085,88
23/03/2009,15:17:00,15085,15105,15085,15095,36
23/03/2009,15:18:00,15095,15130,15095,15115,67
23/03/2009,15:19:00,15115,15115,15095,15110,44
23/03/2009,15:20:00,15105,15115,15095,15100,23
23/03/2009,15:21:00,15100,15125,15100,15120,44
23/03/2009,15:22:00,15125,15130,15120,15130,106
23/03/2009,15:23:00,15135,15175,15130,15150,140
23/03/2009,15:24:00,15145,15160,15145,15145,28
23/03/2009,15:25:00,15150,15160,15145,15160,45
23/03/2009,15:26:00,15155,15160,15130,15130,34
23/03/2009,15:27:00,15130,15145,15130,15130,15
23/03/2009,15:28:00,15135,15135,15120,15120,64
23/03/2009,15:29:00,15120,15125,15115,15120,19
23/03/2009,15:30:00,15130,15130,15120,15125,11
23/03/2009,15:31:00,15130,15140,15125,15125,22
23/03/2009,15:32:00,15130,15140,15130,15140,19
23/03/2009,15:33:00,15145,15165,15145,15165,46
23/03/2009,15:34:00,15165,15165,15135,15145,41
23/03/2009,15:35:00,15145,15155,15140,15140,21
23/03/2009,15:36:00,15140,15170,15140,15150,55
23/03/2009,15:37:00,15150,15155,15140,15150,57
23/03/2009,15:38:00,15145,15160,15145,15155,33
23/03/2009,15:39:00,15155,15160,15145,15145,54
23/03/2009,15:40:00,15155,15165,15150,15160,29
23/03/2009,15:41:00,15160,15190,15160,15185,66
23/03/2009,15:42:00,15180,15185,15170,15185,20
23/03/2009,15:43:00,15165,15175,15155,15175,34
23/03/2009,15:44:00,15165,15185,15160,15175,31
23/03/2009,15:45:00,15170,15175,15165,15165,15
23/03/2009,15:46:00,15165,15165,15140,15140,62
23/03/2009,15:47:00,15140,15150,15140,15140,14
23/03/2009,15:48:00,15140,15140,15120,15120,24
23/03/2009,15:49:00,15125,15140,15115,15135,61
23/03/2009,15:50:00,15140,15150,15140,15140,24
23/03/2009,15:51:00,15145,15165,15145,15150,41
23/03/2009,15:52:00,15145,15160,15145,15160,12
23/03/2009,15:53:00,15165,15175,15160,15175,27
23/03/2009,15:54:00,15165,15165,15165,15165,8
23/03/2009,15:55:00,15170,15175,15165,15170,14
23/03/2009,15:56:00,15170,15205,15170,15200,117
23/03/2009,15:57:00,15205,15225,15190,15205,78
23/03/2009,15:58:00,15215,15230,15215,15225,58
23/03/2009,15:59:00,15225,15230,15215,15220,58
23/03/2009,16:00:00,15225,15230,15220,15230,87
23/03/2009,16:01:00,15230,15255,15230,15235,106
23/03/2009,16:02:00,15240,15240,15230,15230,95
23/03/2009,16:03:00,15230,15255,15230,15245,69
23/03/2009,16:04:00,15240,15250,15230,15235,62
23/03/2009,16:05:00,15235,15250,15235,15250,97
23/03/2009,16:06:00,15245,15260,15245,15255,103
23/03/2009,16:07:00,15255,15265,15250,15250,93
23/03/2009,16:08:00,15250,15250,15235,15235,43
23/03/2009,16:09:00,15235,15235,15225,15225,68
23/03/2009,16:10:00,15220,15220,15195,15200,116
23/03/2009,16:11:00,15200,15210,15195,15200,39
23/03/2009,16:12:00,15200,15200,15190,15200,13
23/03/2009,16:13:00,15200,15205,15190,15195,49
23/03/2009,16:14:00,15190,15195,15180,15180,29
23/03/2009,16:15:00,15175,15200,15175,15185,55
23/03/2009,16:16:00,15185,15190,15180,15190,33
23/03/2009,16:17:00,15195,15200,15155,15165,77
23/03/2009,16:18:00,15165,15170,15160,15160,29
23/03/2009,16:19:00,15170,15170,15130,15140,56
23/03/2009,16:20:00,15130,15150,15130,15150,23
23/03/2009,16:21:00,15150,15160,15135,15135,44
23/03/2009,16:22:00,15135,15145,15135,15145,12
23/03/2009,16:23:00,15140,15140,15110,15115,51
23/03/2009,16:24:00,15105,15115,15085,15090,65
23/03/2009,16:25:00,15090,15115,15090,15110,55
23/03/2009,16:26:00,15115,15125,15110,15115,29
23/03/2009,16:27:00,15115,15140,15115,15135,41
23/03/2009,16:28:00,15135,15145,15130,15130,26
23/03/2009,16:29:00,15130,15140,15130,15130,7
23/03/2009,16:30:00,15145,15165,15145,15165,40
23/03/2009,16:31:00,15170,15170,15150,15160,46
23/03/2009,16:32:00,15170,15175,15155,15155,27
23/03/2009,16:33:00,15155,15160,15155,15160,5
23/03/2009,16:34:00,15160,15160,15135,15135,31
23/03/2009,16:35:00,15150,15150,15145,15150,10
23/03/2009,16:36:00,15150,15150,15130,15135,16
23/03/2009,16:37:00,15140,15155,15140,15140,20
23/03/2009,16:38:00,15140,15145,15140,15145,9
23/03/2009,16:39:00,15145,15150,15140,15140,5
23/03/2009,16:40:00,15135,15165,15135,15165,17
23/03/2009,16:41:00,15165,15170,15160,15160,34
23/03/2009,16:42:00,15160,15160,15160,15160,1
23/03/2009,16:43:00,15155,15160,15150,15160,12
23/03/2009,16:44:00,15150,15165,15150,15160,6
23/03/2009,16:45:00,15165,15170,15160,15170,12
23/03/2009,16:46:00,15170,15170,15150,15165,17
23/03/2009,16:47:00,15165,15165,15145,15150,15
23/03/2009,16:48:00,15145,15145,15140,15140,12
23/03/2009,16:49:00,15150,15160,15150,15155,7
23/03/2009,16:50:00,15150,15150,15145,15145,13
23/03/2009,16:51:00,15150,15165,15145,15160,26
23/03/2009,16:52:00,15170,15195,15165,15190,139
23/03/2009,16:53:00,15195,15220,15190,15220,37
23/03/2009,16:54:00,15215,15235,15210,15220,32
23/03/2009,16:55:00,15215,15220,15210,15210,11
23/03/2009,16:56:00,15215,15240,15215,15240,18
23/03/2009,16:57:00,15235,15250,15220,15235,49
23/03/2009,16:58:00,15235,15260,15235,15260,60
23/03/2009,16:59:00,15260,15265,15255,15255,6
23/03/2009,17:00:00,15260,15265,15245,15255,40
23/03/2009,17:01:00,15255,15270,15250,15255,36
23/03/2009,17:02:00,15260,15265,15255,15265,21
23/03/2009,17:03:00,15260,15265,15260,15265,30
23/03/2009,17:04:00,15260,15260,15250,15250,44
23/03/2009,17:05:00,15255,15260,15250,15255,12
23/03/2009,17:06:00,15255,15255,15240,15240,45
23/03/2009,17:07:00,15235,15240,15225,15240,44
23/03/2009,17:08:00,15250,15260,15240,15255,37
23/03/2009,17:09:00,15255,15260,15250,15255,17
23/03/2009,17:10:00,15260,15285,15260,15270,59
23/03/2009,17:11:00,15265,15280,15265,15280,29
23/03/2009,17:12:00,15275,15290,15275,15280,28
23/03/2009,17:13:00,15280,15290,15270,15290,17
23/03/2009,17:14:00,15290,15300,15285,15285,43
23/03/2009,17:15:00,15285,15285,15250,15250,49
23/03/2009,17:16:00,15265,15275,15265,15270,39
23/03/2009,17:17:00,15270,15275,15255,15260,23
23/03/2009,17:18:00,15260,15260,15240,15245,24
23/03/2009,17:19:00,15250,15265,15240,15250,42
23/03/2009,17:20:00,15250,15260,15245,15255,19
23/03/2009,17:21:00,15250,15265,15250,15250,31
23/03/2009,17:22:00,15260,15265,15250,15255,35
23/03/2009,17:23:00,15260,15280,15260,15280,58
23/03/2009,17:24:00,15280,15295,15270,15285,81
23/03/2009,17:25:00,15290,15325,15290,15310,118
23/03/2009,17:26:00,15305,15355,15305,15350,122
23/03/2009,17:27:00,15340,15355,15330,15330,107
23/03/2009,17:28:00,15330,15350,15325,15350,57
23/03/2009,17:29:00,15350,15380,15340,15340,233
23/03/2009,17:30:00,15345,15355,15340,15355,49
23/03/2009,17:31:00,15360,15360,15325,15330,69
23/03/2009,17:32:00,15335,15335,15320,15335,62
23/03/2009,17:33:00,15335,15335,15285,15285,87
23/03/2009,17:34:00,15280,15305,15275,15285,152
23/03/2009,17:35:00,15285,15295,15250,15295,139
23/03/2009,17:36:00,15290,15305,15260,15290,94
23/03/2009,17:37:00,15285,15290,15275,15285,46
23/03/2009,17:38:00,15285,15290,15275,15290,245
23/03/2009,17:39:00,15290,15290,15250,15250,59
23/03/2009,17:40:00,15245,15245,15245,15245,1
24/03/2009,09:01:00,15510,15620,15510,15620,13
24/03/2009,09:02:00,15535,15550,15480,15530,231
24/03/2009,09:03:00,15530,15585,15525,15580,176
24/03/2009,09:04:00,15585,15670,15585,15645,185
24/03/2009,09:05:00,15650,15665,15615,15635,235
24/03/2009,09:06:00,15640,15660,15635,15645,146
24/03/2009,09:07:00,15645,15655,15620,15645,89
24/03/2009,09:08:00,15640,15640,15620,15630,57
24/03/2009,09:09:00,15625,15645,15615,15645,66
24/03/2009,09:10:00,15635,15640,15630,15635,33
24/03/2009,09:11:00,15635,15645,15605,15610,92
24/03/2009,09:12:00,15605,15615,15580,15590,97
24/03/2009,09:13:00,15585,15595,15575,15590,68
24/03/2009,09:14:00,15590,15620,15590,15600,57
24/03/2009,09:15:00,15600,15610,15595,15605,61
24/03/2009,09:16:00,15600,15600,15585,15600,52
24/03/2009,09:17:00,15595,15610,15585,15595,59
24/03/2009,09:18:00,15595,15595,15585,15590,32
24/03/2009,09:19:00,15590,15605,15585,15590,73
24/03/2009,09:20:00,15590,15600,15585,15600,49
24/03/2009,09:21:00,15595,15610,15595,15610,73
24/03/2009,09:22:00,15605,15620,15605,15620,65
24/03/2009,09:23:00,15620,15630,15610,15620,55
24/03/2009,09:24:00,15615,15620,15600,15605,78
24/03/2009,09:25:00,15605,15610,15585,15600,51
24/03/2009,09:26:00,15595,15600,15585,15595,36
24/03/2009,09:27:00,15590,15595,15580,15590,28
24/03/2009,09:28:00,15595,15610,15590,15610,53
24/03/2009,09:29:00,15600,15610,15590,15610,43
24/03/2009,09:30:00,15605,15625,15605,15625,29
24/03/2009,09:31:00,15620,15640,15615,15635,69
24/03/2009,09:32:00,15635,15635,15625,15635,222
24/03/2009,09:33:00,15630,15640,15630,15640,22
24/03/2009,09:34:00,15640,15650,15635,15650,44
24/03/2009,09:35:00,15655,15655,15635,15640,47
24/03/2009,09:36:00,15630,15655,15630,15655,25
24/03/2009,09:37:00,15660,15690,15650,15690,123
24/03/2009,09:38:00,15690,15690,15675,15690,77
24/03/2009,09:39:00,15690,15705,15685,15690,267
24/03/2009,09:40:00,15690,15700,15685,15695,44
24/03/2009,09:41:00,15690,15690,15675,15685,80
24/03/2009,09:42:00,15685,15690,15675,15680,44
24/03/2009,09:43:00,15670,15675,15655,15665,46
24/03/2009,09:44:00,15655,15660,15635,15650,52
24/03/2009,09:45:00,15650,15660,15650,15660,18
24/03/2009,09:46:00,15660,15665,15655,15655,31
24/03/2009,09:47:00,15650,15650,15635,15650,227
24/03/2009,09:48:00,15640,15650,15620,15630,50
24/03/2009,09:49:00,15625,15630,15615,15625,23
24/03/2009,09:50:00,15620,15625,15600,15625,70
24/03/2009,09:51:00,15615,15620,15605,15620,30
24/03/2009,09:52:00,15615,15620,15605,15610,26
24/03/2009,09:53:00,15605,15620,15605,15615,32
24/03/2009,09:54:00,15610,15610,15600,15605,26
24/03/2009,09:55:00,15600,15600,15580,15595,90
24/03/2009,09:56:00,15600,15610,15595,15610,29
24/03/2009,09:57:00,15610,15620,15605,15620,48
24/03/2009,09:58:00,15610,15620,15610,15615,15
24/03/2009,09:59:00,15610,15615,15605,15605,25
24/03/2009,10:00:00,15600,15600,15570,15575,48
24/03/2009,10:01:00,15570,15570,15550,15560,66
24/03/2009,10:02:00,15560,15560,15530,15540,74
24/03/2009,10:03:00,15540,15560,15540,15550,30
24/03/2009,10:04:00,15550,15550,15540,15540,9
24/03/2009,10:05:00,15540,15540,15470,15475,123
24/03/2009,10:06:00,15475,15480,15460,15460,55
24/03/2009,10:07:00,15465,15470,15460,15460,39
24/03/2009,10:08:00,15460,15470,15455,15470,32
24/03/2009,10:09:00,15465,15470,15420,15425,60
24/03/2009,10:10:00,15430,15430,15360,15380,128
24/03/2009,10:11:00,15370,15395,15370,15395,64
24/03/2009,10:12:00,15395,15405,15370,15375,111
24/03/2009,10:13:00,15375,15390,15375,15375,43
24/03/2009,10:14:00,15380,15390,15360,15370,122
24/03/2009,10:15:00,15380,15415,15370,15415,92
24/03/2009,10:16:00,15415,15420,15410,15410,46
24/03/2009,10:17:00,15410,15420,15375,15380,41
24/03/2009,10:18:00,15380,15410,15375,15410,51
24/03/2009,10:19:00,15405,15405,15395,15405,18
24/03/2009,10:20:00,15405,15405,15345,15345,58
24/03/2009,10:21:00,15350,15355,15340,15355,31
24/03/2009,10:22:00,15350,15365,15305,15305,104
24/03/2009,10:23:00,15305,15320,15285,15285,152
24/03/2009,10:24:00,15285,15295,15275,15295,55
24/03/2009,10:25:00,15290,15315,15285,15310,56
24/03/2009,10:26:00,15310,15320,15300,15300,62
24/03/2009,10:27:00,15300,15315,15295,15315,30
24/03/2009,10:28:00,15315,15325,15310,15325,35
24/03/2009,10:29:00,15325,15325,15305,15320,44
24/03/2009,10:30:00,15320,15330,15320,15325,47
24/03/2009,10:31:00,15330,15370,15330,15370,57
24/03/2009,10:32:00,15365,15365,15355,15365,20
24/03/2009,10:33:00,15365,15375,15350,15375,46
24/03/2009,10:34:00,15375,15390,15375,15380,19