DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/03/2009,10:34:00,15375,15390,15360,15360,46
24/03/2009,10:35:00,15355,15355,15300,15300,42
24/03/2009,10:36:00,15300,15320,15285,15320,61
24/03/2009,10:37:00,15325,15340,15325,15335,15
24/03/2009,10:38:00,15325,15335,15325,15330,13
24/03/2009,10:39:00,15330,15335,15325,15335,25
24/03/2009,10:40:00,15335,15355,15335,15350,18
24/03/2009,10:41:00,15355,15365,15350,15365,13
24/03/2009,10:42:00,15360,15360,15315,15315,36
24/03/2009,10:43:00,15315,15340,15315,15340,22
24/03/2009,10:44:00,15330,15340,15325,15325,5
24/03/2009,10:45:00,15325,15335,15325,15335,15
24/03/2009,10:46:00,15335,15340,15320,15320,43
24/03/2009,10:47:00,15320,15325,15290,15295,63
24/03/2009,10:48:00,15295,15300,15290,15295,21
24/03/2009,10:49:00,15290,15305,15285,15295,72
24/03/2009,10:50:00,15295,15300,15290,15295,28
24/03/2009,10:51:00,15300,15310,15295,15305,33
24/03/2009,10:52:00,15300,15305,15295,15295,12
24/03/2009,10:53:00,15300,15310,15295,15295,11
24/03/2009,10:54:00,15295,15305,15295,15295,13
24/03/2009,10:55:00,15295,15295,15280,15280,42
24/03/2009,10:56:00,15280,15280,15250,15255,90
24/03/2009,10:57:00,15250,15260,15230,15245,90
24/03/2009,10:58:00,15235,15245,15210,15210,59
24/03/2009,10:59:00,15215,15235,15215,15225,44
24/03/2009,11:00:00,15220,15235,15220,15220,23
24/03/2009,11:01:00,15220,15235,15215,15235,41
24/03/2009,11:02:00,15235,15235,15225,15230,54
24/03/2009,11:03:00,15225,15230,15210,15215,22
24/03/2009,11:04:00,15215,15215,15200,15215,51
24/03/2009,11:05:00,15220,15220,15210,15215,24
24/03/2009,11:06:00,15210,15220,15175,15180,30
24/03/2009,11:07:00,15180,15190,15160,15190,52
24/03/2009,11:08:00,15200,15215,15200,15205,25
24/03/2009,11:09:00,15200,15200,15195,15195,28
24/03/2009,11:10:00,15195,15200,15180,15195,22
24/03/2009,11:11:00,15200,15240,15200,15240,67
24/03/2009,11:12:00,15245,15245,15225,15230,40
24/03/2009,11:13:00,15235,15235,15215,15220,27
24/03/2009,11:14:00,15215,15240,15215,15240,53
24/03/2009,11:15:00,15240,15240,15230,15240,11
24/03/2009,11:16:00,15240,15255,15235,15250,23
24/03/2009,11:17:00,15255,15265,15255,15265,20
24/03/2009,11:18:00,15265,15300,15265,15290,42
24/03/2009,11:19:00,15285,15295,15280,15285,50
24/03/2009,11:20:00,15285,15300,15285,15295,47
24/03/2009,11:21:00,15295,15295,15275,15285,43
24/03/2009,11:22:00,15290,15300,15285,15295,29
24/03/2009,11:23:00,15295,15295,15285,15290,24
24/03/2009,11:24:00,15285,15295,15285,15285,11
24/03/2009,11:25:00,15290,15300,15280,15300,27
24/03/2009,11:26:00,15300,15305,15300,15305,26
24/03/2009,11:27:00,15300,15320,15295,15320,65
24/03/2009,11:28:00,15325,15340,15320,15325,37
24/03/2009,11:29:00,15325,15330,15310,15320,17
24/03/2009,11:30:00,15320,15320,15310,15320,22
24/03/2009,11:31:00,15315,15315,15290,15290,37
24/03/2009,11:32:00,15295,15295,15280,15280,11
24/03/2009,11:33:00,15280,15290,15280,15285,25
24/03/2009,11:34:00,15290,15290,15270,15270,30
24/03/2009,11:35:00,15265,15265,15255,15265,34
24/03/2009,11:36:00,15270,15270,15260,15265,17
24/03/2009,11:37:00,15260,15260,15260,15260,4
24/03/2009,11:38:00,15260,15260,15250,15255,29
24/03/2009,11:39:00,15255,15255,15235,15245,46
24/03/2009,11:40:00,15250,15265,15250,15260,26
24/03/2009,11:41:00,15260,15260,15240,15245,14
24/03/2009,11:42:00,15250,15250,15240,15245,38
24/03/2009,11:43:00,15245,15265,15245,15265,38
24/03/2009,11:44:00,15265,15275,15265,15275,12
24/03/2009,11:45:00,15275,15285,15270,15270,40
24/03/2009,11:46:00,15270,15270,15250,15250,26
24/03/2009,11:47:00,15260,15265,15255,15255,6
24/03/2009,11:48:00,15260,15260,15250,15250,11
24/03/2009,11:49:00,15250,15275,15250,15275,17
24/03/2009,11:50:00,15275,15285,15270,15285,23
24/03/2009,11:51:00,15285,15290,15280,15280,22
24/03/2009,11:52:00,15275,15280,15275,15280,5
24/03/2009,11:53:00,15275,15280,15270,15280,7
24/03/2009,11:54:00,15280,15305,15280,15295,20
24/03/2009,11:55:00,15295,15315,15295,15310,13
24/03/2009,11:56:00,15300,15310,15300,15310,4
24/03/2009,11:57:00,15310,15310,15310,15310,3
24/03/2009,11:58:00,15305,15315,15305,15315,8
24/03/2009,11:59:00,15315,15315,15310,15310,5
24/03/2009,12:00:00,15310,15310,15305,15305,32
24/03/2009,12:01:00,15305,15305,15290,15295,25
24/03/2009,12:02:00,15295,15295,15280,15285,8
24/03/2009,12:03:00,15280,15280,15280,15280,4
24/03/2009,12:04:00,15280,15290,15280,15290,13
24/03/2009,12:05:00,15295,15300,15295,15300,8
24/03/2009,12:06:00,15310,15310,15300,15300,3
24/03/2009,12:07:00,15305,15340,15305,15335,39
24/03/2009,12:08:00,15345,15355,15345,15355,41
24/03/2009,12:09:00,15350,15355,15340,15340,41
24/03/2009,12:10:00,15350,15350,15350,15350,6
24/03/2009,12:11:00,15355,15360,15355,15355,14
24/03/2009,12:12:00,15350,15355,15345,15350,11
24/03/2009,12:13:00,15345,15360,15345,15355,8
24/03/2009,12:14:00,15360,15370,15360,15365,20
24/03/2009,12:15:00,15370,15375,15355,15355,47
24/03/2009,12:16:00,15355,15360,15350,15360,10
24/03/2009,12:17:00,15360,15365,15360,15365,20
24/03/2009,12:18:00,15360,15380,15360,15380,13
24/03/2009,12:19:00,15375,15380,15375,15380,14
24/03/2009,12:20:00,15375,15380,15375,15380,16
24/03/2009,12:21:00,15375,15380,15375,15380,3
24/03/2009,12:22:00,15385,15390,15380,15385,10
24/03/2009,12:23:00,15385,15385,15385,15385,2
24/03/2009,12:24:00,15390,15390,15385,15390,57
24/03/2009,12:25:00,15390,15415,15385,15395,59
24/03/2009,12:26:00,15395,15400,15385,15400,44
24/03/2009,12:27:00,15395,15395,15390,15395,11
24/03/2009,12:28:00,15395,15400,15385,15395,42
24/03/2009,12:29:00,15395,15395,15395,15395,1
24/03/2009,12:30:00,15395,15410,15395,15410,15
24/03/2009,12:31:00,15410,15415,15410,15410,7
24/03/2009,12:32:00,15410,15445,15410,15440,63
24/03/2009,12:33:00,15440,15445,15435,15435,65
24/03/2009,12:34:00,15440,15445,15440,15445,19
24/03/2009,12:35:00,15445,15465,15445,15450,79
24/03/2009,12:36:00,15455,15455,15450,15450,20
24/03/2009,12:37:00,15455,15455,15440,15445,22
24/03/2009,12:38:00,15440,15445,15435,15435,14
24/03/2009,12:39:00,15440,15460,15440,15460,10
24/03/2009,12:40:00,15455,15460,15450,15460,9
24/03/2009,12:41:00,15465,15470,15465,15465,7
24/03/2009,12:42:00,15460,15470,15460,15470,11
24/03/2009,12:43:00,15465,15485,15465,15485,28
24/03/2009,12:44:00,15485,15485,15475,15475,24
24/03/2009,12:45:00,15475,15505,15475,15500,51
24/03/2009,12:46:00,15505,15515,15495,15495,44
24/03/2009,12:47:00,15495,15500,15490,15500,19
24/03/2009,12:48:00,15500,15500,15470,15490,30
24/03/2009,12:49:00,15495,15495,15485,15490,11
24/03/2009,12:50:00,15490,15495,15485,15490,30
24/03/2009,12:51:00,15480,15485,15480,15485,6
24/03/2009,12:52:00,15480,15480,15420,15420,70
24/03/2009,12:53:00,15410,15410,15390,15395,97
24/03/2009,12:54:00,15400,15410,15390,15405,18
24/03/2009,12:55:00,15410,15430,15410,15425,23
24/03/2009,12:56:00,15430,15435,15420,15420,23
24/03/2009,12:57:00,15415,15420,15410,15410,9
24/03/2009,12:58:00,15415,15430,15415,15425,22
24/03/2009,12:59:00,15420,15430,15420,15430,13
24/03/2009,13:00:00,15430,15435,15430,15435,8
24/03/2009,13:01:00,15440,15445,15435,15445,8
24/03/2009,13:02:00,15440,15440,15430,15430,4
24/03/2009,13:03:00,15435,15445,15435,15435,4
24/03/2009,13:04:00,15430,15440,15430,15440,6
24/03/2009,13:05:00,15440,15440,15430,15430,32
24/03/2009,13:06:00,15430,15430,15415,15415,12
24/03/2009,13:07:00,15415,15420,15405,15415,21
24/03/2009,13:08:00,15410,15415,15390,15390,47
24/03/2009,13:09:00,15390,15400,15385,15390,59
24/03/2009,13:10:00,15390,15395,15390,15395,5
24/03/2009,13:11:00,15395,15400,15395,15400,73
24/03/2009,13:12:00,15395,15405,15395,15405,17
24/03/2009,13:13:00,15405,15415,15400,15400,41
24/03/2009,13:14:00,15400,15405,15400,15405,29
24/03/2009,13:15:00,15405,15405,15395,15395,3
24/03/2009,13:16:00,15390,15395,15390,15395,6
24/03/2009,13:17:00,15395,15395,15370,15370,30
24/03/2009,13:18:00,15370,15370,15340,15350,54
24/03/2009,13:19:00,15355,15365,15345,15360,59
24/03/2009,13:20:00,15360,15365,15360,15360,14
24/03/2009,13:21:00,15355,15360,15345,15360,14
24/03/2009,13:22:00,15355,15380,15355,15380,18
24/03/2009,13:23:00,15390,15395,15380,15385,50
24/03/2009,13:24:00,15390,15390,15385,15385,4
24/03/2009,13:25:00,15390,15415,15390,15405,31
24/03/2009,13:26:00,15400,15400,15395,15395,15
24/03/2009,13:27:00,15390,15390,15380,15380,8
24/03/2009,13:28:00,15380,15390,15375,15390,7
24/03/2009,13:29:00,15390,15390,15390,15390,1
24/03/2009,13:30:00,15385,15385,15375,15380,8
24/03/2009,13:31:00,15385,15390,15385,15390,10
24/03/2009,13:32:00,15390,15395,15390,15390,6
24/03/2009,13:33:00,15385,15400,15385,15400,18
24/03/2009,13:34:00,15405,15430,15405,15430,25
24/03/2009,13:35:00,15425,15430,15420,15430,20
24/03/2009,13:36:00,15430,15430,15425,15425,3
24/03/2009,13:37:00,15420,15425,15420,15425,8
24/03/2009,13:38:00,15425,15430,15420,15430,4
24/03/2009,13:39:00,15420,15420,15405,15410,23
24/03/2009,13:40:00,15410,15410,15400,15410,29
24/03/2009,13:41:00,15405,15405,15390,15390,12
24/03/2009,13:42:00,15390,15390,15390,15390,6
24/03/2009,13:43:00,15385,15390,15385,15390,3
24/03/2009,13:44:00,15390,15395,15390,15395,7
24/03/2009,13:45:00,15395,15395,15390,15390,20
24/03/2009,13:46:00,15380,15385,15380,15380,15
24/03/2009,13:47:00,15380,15395,15380,15395,10
24/03/2009,13:48:00,15400,15400,15400,15400,1
24/03/2009,13:49:00,15400,15400,15400,15400,13
24/03/2009,13:50:00,15390,15390,15380,15380,6
24/03/2009,13:52:00,15380,15380,15375,15375,3
24/03/2009,13:53:00,15380,15395,15380,15395,9
24/03/2009,13:54:00,15390,15390,15385,15385,12
24/03/2009,13:55:00,15380,15385,15380,15385,6
24/03/2009,13:56:00,15390,15390,15390,15390,3
24/03/2009,13:57:00,15390,15390,15390,15390,19
24/03/2009,13:58:00,15385,15385,15385,15385,17
24/03/2009,13:59:00,15390,15390,15375,15375,5
24/03/2009,14:00:00,15375,15380,15365,15365,21
24/03/2009,14:01:00,15370,15370,15370,15370,7
24/03/2009,14:02:00,15370,15375,15365,15370,36
24/03/2009,14:03:00,15375,15375,15370,15375,9
24/03/2009,14:04:00,15370,15375,15370,15375,51
24/03/2009,14:05:00,15375,15375,15370,15370,6
24/03/2009,14:08:00,15365,15375,15365,15375,7
24/03/2009,14:09:00,15375,15375,15365,15370,16
24/03/2009,14:10:00,15370,15385,15370,15375,22
24/03/2009,14:11:00,15370,15370,15360,15360,19
24/03/2009,14:12:00,15365,15365,15360,15360,3
24/03/2009,14:13:00,15365,15365,15365,15365,5
24/03/2009,14:14:00,15365,15375,15365,15375,13
24/03/2009,14:15:00,15380,15380,15375,15375,50
24/03/2009,14:16:00,15375,15375,15375,15375,3
24/03/2009,14:17:00,15370,15375,15370,15375,9
24/03/2009,14:18:00,15375,15380,15375,15380,6
24/03/2009,14:19:00,15385,15385,15385,15385,3
24/03/2009,14:20:00,15385,15385,15375,15375,29
24/03/2009,14:21:00,15365,15365,15365,15365,7
24/03/2009,14:22:00,15360,15365,15360,15365,3
24/03/2009,14:23:00,15365,15365,15360,15365,12
24/03/2009,14:24:00,15365,15370,15360,15360,31
24/03/2009,14:25:00,15360,15360,15340,15340,23
24/03/2009,14:26:00,15340,15340,15310,15315,70
24/03/2009,14:27:00,15320,15325,15300,15305,44
24/03/2009,14:28:00,15305,15310,15295,15310,20
24/03/2009,14:29:00,15310,15315,15305,15305,13
24/03/2009,14:30:00,15315,15315,15300,15300,55
24/03/2009,14:31:00,15300,15300,15265,15270,67
24/03/2009,14:32:00,15275,15295,15265,15295,25
24/03/2009,14:33:00,15285,15315,15285,15315,45
24/03/2009,14:34:00,15315,15335,15315,15320,56
24/03/2009,14:35:00,15315,15315,15275,15280,66
24/03/2009,14:36:00,15280,15305,15275,15300,24
24/03/2009,14:37:00,15300,15345,15300,15340,30
24/03/2009,14:38:00,15345,15370,15340,15340,58
24/03/2009,14:39:00,15345,15355,15330,15330,27
24/03/2009,14:40:00,15340,15340,15305,15305,19
24/03/2009,14:41:00,15315,15315,15295,15305,19
24/03/2009,14:42:00,15305,15325,15300,15325,32
24/03/2009,14:43:00,15325,15335,15325,15330,24
24/03/2009,14:44:00,15330,15345,15325,15330,43
24/03/2009,14:45:00,15330,15330,15255,15255,49
24/03/2009,14:46:00,15255,15280,15250,15280,51
24/03/2009,14:47:00,15275,15300,15275,15275,34
24/03/2009,14:48:00,15275,15280,15270,15275,14
24/03/2009,14:49:00,15270,15280,15250,15280,42
24/03/2009,14:50:00,15275,15310,15275,15300,51
24/03/2009,14:51:00,15310,15310,15285,15285,32
24/03/2009,14:52:00,15285,15290,15275,15280,16
24/03/2009,14:53:00,15280,15320,15280,15315,37
24/03/2009,14:54:00,15315,15315,15315,15315,9
24/03/2009,14:55:00,15320,15330,15320,15330,21
24/03/2009,14:56:00,15335,15340,15325,15330,69
24/03/2009,14:57:00,15330,15335,15320,15335,23
24/03/2009,14:58:00,15330,15365,15330,15355,49
24/03/2009,14:59:00,15350,15360,15325,15360,53
24/03/2009,15:00:00,15365,15435,15365,15435,67
24/03/2009,15:01:00,15435,15455,15435,15445,69
24/03/2009,15:02:00,15445,15450,15415,15435,57
24/03/2009,15:03:00,15435,15440,15415,15420,23
24/03/2009,15:04:00,15425,15435,15420,15435,19
24/03/2009,15:05:00,15440,15455,15435,15435,56
24/03/2009,15:06:00,15430,15440,15400,15400,57
24/03/2009,15:07:00,15400,15410,15395,15405,35
24/03/2009,15:08:00,15405,15410,15395,15400,38
24/03/2009,15:09:00,15390,15390,15375,15375,36
24/03/2009,15:10:00,15375,15395,15370,15395,53
24/03/2009,15:11:00,15395,15410,15390,15390,65
24/03/2009,15:12:00,15385,15400,15375,15400,15
24/03/2009,15:13:00,15380,15380,15375,15375,21
24/03/2009,15:14:00,15380,15385,15360,15360,24
24/03/2009,15:15:00,15365,15385,15365,15385,19
24/03/2009,15:16:00,15385,15390,15380,15385,13
24/03/2009,15:17:00,15385,15385,15350,15350,27
24/03/2009,15:18:00,15340,15360,15335,15335,29
24/03/2009,15:19:00,15335,15335,15315,15325,37
24/03/2009,15:20:00,15320,15335,15315,15315,25
24/03/2009,15:21:00,15310,15325,15310,15320,29
24/03/2009,15:22:00,15330,15355,15330,15335,29
24/03/2009,15:23:00,15335,15340,15330,15330,7
24/03/2009,15:24:00,15330,15335,15330,15330,12
24/03/2009,15:25:00,15340,15340,15335,15340,4
24/03/2009,15:26:00,15350,15375,15350,15375,17
24/03/2009,15:27:00,15375,15375,15360,15365,8
24/03/2009,15:28:00,15370,15375,15335,15335,50
24/03/2009,15:29:00,15340,15340,15315,15320,24
24/03/2009,15:30:00,15320,15325,15305,15305,22
24/03/2009,15:31:00,15310,15310,15305,15310,18
24/03/2009,15:32:00,15315,15320,15300,15305,39
24/03/2009,15:33:00,15315,15315,15280,15280,27
24/03/2009,15:34:00,15280,15310,15280,15310,25
24/03/2009,15:35:00,15305,15310,15250,15250,67
24/03/2009,15:36:00,15260,15260,15225,15255,84
24/03/2009,15:37:00,15255,15260,15235,15255,45
24/03/2009,15:38:00,15260,15270,15245,15270,17
24/03/2009,15:39:00,15265,15275,15260,15275,23
24/03/2009,15:40:00,15280,15310,15270,15305,60
24/03/2009,15:41:00,15300,15310,15295,15300,30
24/03/2009,15:42:00,15290,15300,15285,15290,28
24/03/2009,15:43:00,15295,15300,15270,15280,20
24/03/2009,15:44:00,15275,15280,15270,15270,25
24/03/2009,15:45:00,15265,15265,15230,15230,37
24/03/2009,15:46:00,15240,15255,15240,15245,23
24/03/2009,15:47:00,15245,15250,15235,15240,20
24/03/2009,15:48:00,15240,15270,15240,15270,46
24/03/2009,15:49:00,15270,15280,15260,15280,27
24/03/2009,15:50:00,15280,15325,15280,15325,45
24/03/2009,15:51:00,15325,15330,15320,15325,37
24/03/2009,15:52:00,15320,15345,15315,15345,83
24/03/2009,15:53:00,15345,15345,15325,15325,25
24/03/2009,15:54:00,15325,15335,15325,15330,5
24/03/2009,15:55:00,15320,15345,15320,15340,16
24/03/2009,15:56:00,15340,15345,15330,15330,6
24/03/2009,15:57:00,15330,15335,15320,15320,32
24/03/2009,15:58:00,15320,15320,15320,15320,3
24/03/2009,15:59:00,15320,15340,15320,15325,45
24/03/2009,16:00:00,15325,15325,15295,15295,45
24/03/2009,16:01:00,15300,15305,15290,15300,84
24/03/2009,16:02:00,15300,15305,15300,15305,19
24/03/2009,16:03:00,15295,15305,15290,15305,44
24/03/2009,16:04:00,15310,15350,15310,15335,51
24/03/2009,16:05:00,15335,15360,15335,15360,58
24/03/2009,16:06:00,15365,15375,15355,15360,54
24/03/2009,16:07:00,15355,15395,15350,15390,41
24/03/2009,16:08:00,15385,15390,15380,15380,24
24/03/2009,16:09:00,15380,15385,15375,15375,5
24/03/2009,16:10:00,15375,15385,15370,15380,21
24/03/2009,16:11:00,15375,15380,15375,15375,3
24/03/2009,16:12:00,15375,15400,15375,15400,30
24/03/2009,16:13:00,15405,15405,15390,15400,41
24/03/2009,16:14:00,15405,15415,15395,15400,65
24/03/2009,16:15:00,15390,15390,15375,15375,19
24/03/2009,16:16:00,15375,15380,15370,15375,30
24/03/2009,16:17:00,15375,15380,15355,15355,33
24/03/2009,16:18:00,15355,15355,15325,15325,39
24/03/2009,16:19:00,15335,15335,15325,15325,17
24/03/2009,16:20:00,15325,15325,15305,15325,34
24/03/2009,16:21:00,15325,15365,15325,15365,32
24/03/2009,16:22:00,15365,15370,15355,15370,59
24/03/2009,16:23:00,15375,15375,15360,15365,33
24/03/2009,16:24:00,15365,15380,15365,15380,23
24/03/2009,16:25:00,15370,15385,15370,15380,24
24/03/2009,16:26:00,15380,15405,15380,15395,49
24/03/2009,16:27:00,15390,15425,15390,15420,70
24/03/2009,16:28:00,15415,15415,15405,15410,45
24/03/2009,16:29:00,15410,15410,15400,15400,24
24/03/2009,16:30:00,15400,15405,15385,15385,21
24/03/2009,16:31:00,15380,15385,15380,15385,13
24/03/2009,16:32:00,15390,15400,15385,15400,22
24/03/2009,16:33:00,15405,15405,15400,15400,9
24/03/2009,16:34:00,15405,15405,15370,15375,45
24/03/2009,16:35:00,15375,15405,15375,15405,23
24/03/2009,16:36:00,15405,15415,15400,15415,20
24/03/2009,16:37:00,15415,15425,15410,15420,94
24/03/2009,16:38:00,15420,15450,15415,15440,90
24/03/2009,16:39:00,15445,15450,15435,15445,28
24/03/2009,16:40:00,15450,15450,15425,15425,31
24/03/2009,16:41:00,15430,15430,15420,15420,20
24/03/2009,16:42:00,15415,15415,15390,15405,30
24/03/2009,16:43:00,15410,15425,15410,15420,26
24/03/2009,16:44:00,15420,15420,15405,15405,27
24/03/2009,16:45:00,15405,15405,15390,15390,28
24/03/2009,16:46:00,15385,15390,15380,15385,18
24/03/2009,16:47:00,15390,15390,15360,15360,118
24/03/2009,16:48:00,15365,15385,15350,15375,25
24/03/2009,16:49:00,15380,15380,15375,15380,14
24/03/2009,16:50:00,15375,15395,15375,15385,33
24/03/2009,16:51:00,15385,15385,15360,15370,13
24/03/2009,16:52:00,15365,15365,15350,15355,17
24/03/2009,16:53:00,15360,15365,15360,15360,6
24/03/2009,16:54:00,15360,15365,15360,15365,14
24/03/2009,16:55:00,15365,15365,15330,15330,48
24/03/2009,16:56:00,15335,15340,15330,15340,15
24/03/2009,16:57:00,15340,15355,15340,15355,21
24/03/2009,16:58:00,15355,15355,15345,15345,37
24/03/2009,16:59:00,15345,15345,15335,15340,18
24/03/2009,17:00:00,15340,15350,15300,15310,85
24/03/2009,17:01:00,15310,15320,15305,15310,32
24/03/2009,17:02:00,15305,15315,15305,15315,17
24/03/2009,17:03:00,15315,15325,15310,15325,31
24/03/2009,17:04:00,15320,15325,15310,15310,25
24/03/2009,17:05:00,15310,15315,15305,15310,22
24/03/2009,17:06:00,15305,15310,15300,15310,11
24/03/2009,17:07:00,15310,15315,15305,15310,12
24/03/2009,17:08:00,15315,15335,15315,15330,28
24/03/2009,17:09:00,15330,15330,15315,15315,27
24/03/2009,17:10:00,15310,15310,15295,15305,41
24/03/2009,17:11:00,15300,15305,15290,15295,19
24/03/2009,17:12:00,15295,15325,15295,15325,65
24/03/2009,17:13:00,15320,15345,15315,15345,21
24/03/2009,17:14:00,15350,15375,15350,15360,47
24/03/2009,17:15:00,15360,15360,15355,15360,25
24/03/2009,17:16:00,15365,15375,15365,15370,14
24/03/2009,17:17:00,15370,15375,15360,15360,12
24/03/2009,17:18:00,15360,15365,15335,15340,49
24/03/2009,17:19:00,15345,15355,15345,15345,13
24/03/2009,17:20:00,15350,15360,15345,15350,43
24/03/2009,17:21:00,15345,15355,15335,15350,53
24/03/2009,17:22:00,15350,15360,15350,15350,60
24/03/2009,17:23:00,15350,15370,15350,15365,22
24/03/2009,17:24:00,15365,15375,15365,15370,21
24/03/2009,17:25:00,15370,15395,15370,15375,42
24/03/2009,17:26:00,15370,15370,15345,15360,76
24/03/2009,17:27:00,15365,15365,15345,15345,68
24/03/2009,17:28:00,15345,15360,15335,15350,78
24/03/2009,17:29:00,15350,15370,15345,15370,102
24/03/2009,17:30:00,15365,15390,15360,15375,74
24/03/2009,17:31:00,15380,15390,15375,15380,34
24/03/2009,17:32:00,15385,15395,15385,15385,12
24/03/2009,17:33:00,15385,15395,15385,15385,6
24/03/2009,17:34:00,15385,15405,15385,15400,35
24/03/2009,17:35:00,15400,15415,15400,15415,15
24/03/2009,17:36:00,15410,15410,15395,15410,16
24/03/2009,17:37:00,15400,15400,15380,15390,20
24/03/2009,17:38:00,15385,15415,15385,15410,41
24/03/2009,17:39:00,15410,15435,15405,15435,60