DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/03/2009,09:00:00,15365,15365,15365,15365,1
25/03/2009,09:01:00,15285,15365,15285,15310,103
25/03/2009,09:02:00,15310,15380,15310,15370,104
25/03/2009,09:03:00,15375,15390,15355,15355,142
25/03/2009,09:04:00,15355,15380,15350,15375,93
25/03/2009,09:05:00,15370,15400,15360,15370,101
25/03/2009,09:06:00,15370,15405,15370,15395,98
25/03/2009,09:07:00,15395,15405,15390,15395,58
25/03/2009,09:08:00,15400,15420,15395,15415,57
25/03/2009,09:09:00,15410,15430,15400,15430,55
25/03/2009,09:10:00,15430,15460,15420,15420,135
25/03/2009,09:11:00,15425,15440,15415,15440,59
25/03/2009,09:12:00,15435,15450,15430,15430,87
25/03/2009,09:13:00,15425,15445,15420,15435,46
25/03/2009,09:14:00,15435,15445,15425,15445,31
25/03/2009,09:15:00,15445,15455,15435,15435,52
25/03/2009,09:16:00,15435,15445,15420,15445,59
25/03/2009,09:17:00,15445,15460,15435,15435,42
25/03/2009,09:18:00,15440,15440,15405,15415,115
25/03/2009,09:19:00,15415,15460,15415,15460,87
25/03/2009,09:20:00,15460,15460,15435,15450,59
25/03/2009,09:21:00,15450,15455,15440,15440,37
25/03/2009,09:22:00,15440,15445,15435,15440,44
25/03/2009,09:23:00,15445,15475,15445,15470,61
25/03/2009,09:24:00,15470,15475,15460,15470,100
25/03/2009,09:25:00,15465,15475,15450,15450,33
25/03/2009,09:26:00,15445,15470,15440,15470,40
25/03/2009,09:27:00,15475,15520,15475,15520,157
25/03/2009,09:28:00,15515,15520,15495,15500,53
25/03/2009,09:29:00,15500,15500,15495,15495,16
25/03/2009,09:30:00,15500,15530,15495,15525,66
25/03/2009,09:31:00,15525,15535,15520,15525,55
25/03/2009,09:32:00,15520,15530,15510,15530,44
25/03/2009,09:33:00,15530,15535,15510,15525,38
25/03/2009,09:34:00,15520,15530,15515,15530,59
25/03/2009,09:35:00,15520,15525,15500,15505,52
25/03/2009,09:36:00,15510,15510,15495,15495,11
25/03/2009,09:37:00,15490,15495,15485,15485,37
25/03/2009,09:38:00,15490,15500,15490,15495,29
25/03/2009,09:39:00,15500,15520,15490,15490,70
25/03/2009,09:40:00,15490,15505,15480,15505,54
25/03/2009,09:41:00,15505,15510,15500,15510,16
25/03/2009,09:42:00,15515,15520,15505,15515,30
25/03/2009,09:43:00,15505,15510,15505,15505,9
25/03/2009,09:44:00,15500,15500,15490,15490,20
25/03/2009,09:45:00,15490,15515,15485,15510,61
25/03/2009,09:46:00,15515,15515,15505,15505,18
25/03/2009,09:47:00,15505,15530,15505,15530,23
25/03/2009,09:48:00,15525,15530,15525,15525,15
25/03/2009,09:49:00,15530,15545,15530,15535,65
25/03/2009,09:50:00,15540,15570,15535,15565,59
25/03/2009,09:51:00,15570,15590,15565,15565,66
25/03/2009,09:52:00,15560,15570,15555,15570,40
25/03/2009,09:53:00,15570,15570,15560,15565,15
25/03/2009,09:54:00,15560,15575,15560,15565,13
25/03/2009,09:55:00,15560,15575,15560,15570,38
25/03/2009,09:56:00,15570,15585,15570,15575,30
25/03/2009,09:57:00,15575,15575,15565,15570,30
25/03/2009,09:58:00,15565,15600,15565,15600,74
25/03/2009,09:59:00,15595,15600,15570,15570,39
25/03/2009,10:00:00,15565,15595,15565,15570,56
25/03/2009,10:01:00,15570,15590,15570,15590,18
25/03/2009,10:02:00,15595,15595,15565,15570,45
25/03/2009,10:03:00,15570,15610,15570,15600,52
25/03/2009,10:04:00,15595,15610,15595,15600,44
25/03/2009,10:05:00,15600,15625,15595,15620,66
25/03/2009,10:06:00,15620,15620,15600,15600,42
25/03/2009,10:07:00,15600,15610,15600,15605,21
25/03/2009,10:08:00,15605,15610,15595,15600,32
25/03/2009,10:09:00,15605,15610,15590,15590,24
25/03/2009,10:10:00,15600,15600,15560,15575,101
25/03/2009,10:11:00,15580,15590,15580,15585,36
25/03/2009,10:12:00,15585,15590,15580,15585,11
25/03/2009,10:13:00,15590,15615,15590,15610,82
25/03/2009,10:14:00,15610,15610,15590,15590,38
25/03/2009,10:15:00,15595,15640,15595,15625,93
25/03/2009,10:16:00,15625,15630,15615,15620,35
25/03/2009,10:17:00,15615,15615,15590,15590,37
25/03/2009,10:18:00,15590,15590,15580,15590,22
25/03/2009,10:19:00,15590,15590,15585,15585,9
25/03/2009,10:20:00,15590,15595,15590,15595,13
25/03/2009,10:21:00,15595,15600,15595,15600,6
25/03/2009,10:22:00,15600,15600,15600,15600,9
25/03/2009,10:23:00,15600,15600,15575,15580,58
25/03/2009,10:24:00,15575,15580,15570,15570,14
25/03/2009,10:25:00,15570,15575,15570,15575,17
25/03/2009,10:26:00,15575,15580,15570,15570,11
25/03/2009,10:27:00,15575,15575,15570,15570,6
25/03/2009,10:28:00,15570,15570,15565,15570,16
25/03/2009,10:29:00,15565,15565,15550,15550,41
25/03/2009,10:30:00,15555,15570,15545,15565,79
25/03/2009,10:31:00,15565,15565,15550,15550,23
25/03/2009,10:32:00,15555,15570,15550,15570,26
25/03/2009,10:33:00,15565,15565,15550,15550,18
25/03/2009,10:34:00,15545,15560,15545,15560,27
25/03/2009,10:35:00,15555,15555,15550,15550,16
25/03/2009,10:36:00,15550,15560,15550,15560,16
25/03/2009,10:37:00,15565,15570,15560,15565,32
25/03/2009,10:38:00,15565,15570,15565,15570,4
25/03/2009,10:39:00,15570,15575,15565,15565,16
25/03/2009,10:40:00,15565,15565,15560,15560,11
25/03/2009,10:41:00,15560,15560,15560,15560,20
25/03/2009,10:42:00,15560,15560,15555,15555,16
25/03/2009,10:43:00,15560,15570,15560,15570,9
25/03/2009,10:44:00,15575,15575,15565,15565,10
25/03/2009,10:45:00,15570,15585,15570,15580,34
25/03/2009,10:46:00,15580,15595,15580,15585,33
25/03/2009,10:47:00,15590,15590,15580,15580,34
25/03/2009,10:48:00,15575,15575,15555,15560,30
25/03/2009,10:49:00,15565,15575,15560,15570,15
25/03/2009,10:50:00,15570,15570,15565,15570,6
25/03/2009,10:51:00,15570,15570,15570,15570,1
25/03/2009,10:52:00,15570,15575,15565,15565,29
25/03/2009,10:53:00,15565,15565,15560,15565,10
25/03/2009,10:54:00,15565,15565,15565,15565,4
25/03/2009,10:55:00,15560,15570,15560,15565,11
25/03/2009,10:56:00,15570,15570,15570,15570,8
25/03/2009,10:57:00,15570,15570,15565,15570,7
25/03/2009,10:58:00,15570,15575,15570,15575,29
25/03/2009,10:59:00,15570,15570,15565,15565,27
25/03/2009,11:00:00,15565,15570,15560,15565,14
25/03/2009,11:01:00,15565,15580,15565,15580,12
25/03/2009,11:02:00,15580,15580,15570,15580,22
25/03/2009,11:03:00,15575,15575,15570,15570,4
25/03/2009,11:04:00,15570,15590,15570,15590,11
25/03/2009,11:05:00,15585,15585,15580,15585,3
25/03/2009,11:06:00,15585,15605,15585,15600,23
25/03/2009,11:07:00,15600,15605,15595,15595,17
25/03/2009,11:08:00,15600,15605,15600,15600,14
25/03/2009,11:09:00,15600,15605,15590,15595,18
25/03/2009,11:10:00,15595,15595,15585,15585,41
25/03/2009,11:11:00,15585,15600,15585,15600,18
25/03/2009,11:12:00,15595,15605,15595,15605,9
25/03/2009,11:13:00,15605,15605,15600,15600,8
25/03/2009,11:14:00,15595,15595,15590,15595,7
25/03/2009,11:15:00,15600,15600,15585,15590,23
25/03/2009,11:16:00,15590,15595,15590,15590,6
25/03/2009,11:17:00,15590,15590,15580,15580,10
25/03/2009,11:18:00,15585,15585,15570,15570,23
25/03/2009,11:19:00,15565,15565,15560,15560,34
25/03/2009,11:20:00,15560,15570,15560,15570,7
25/03/2009,11:21:00,15565,15565,15555,15555,22
25/03/2009,11:22:00,15555,15555,15550,15555,29
25/03/2009,11:23:00,15555,15555,15530,15535,36
25/03/2009,11:24:00,15535,15545,15530,15540,28
25/03/2009,11:25:00,15545,15555,15545,15555,36
25/03/2009,11:26:00,15555,15555,15540,15545,6
25/03/2009,11:27:00,15540,15545,15540,15540,6
25/03/2009,11:28:00,15540,15545,15540,15545,18
25/03/2009,11:29:00,15545,15550,15535,15535,21
25/03/2009,11:30:00,15535,15540,15520,15530,54
25/03/2009,11:31:00,15530,15530,15530,15530,5
25/03/2009,11:32:00,15530,15530,15525,15530,27
25/03/2009,11:33:00,15520,15520,15510,15515,24
25/03/2009,11:34:00,15520,15535,15520,15535,18
25/03/2009,11:35:00,15535,15535,15535,15535,6
25/03/2009,11:36:00,15540,15540,15540,15540,3
25/03/2009,11:37:00,15535,15535,15535,15535,6
25/03/2009,11:38:00,15535,15550,15535,15545,37
25/03/2009,11:39:00,15545,15550,15545,15550,5
25/03/2009,11:40:00,15550,15550,15545,15550,36
25/03/2009,11:41:00,15555,15565,15550,15560,21
25/03/2009,11:42:00,15560,15565,15555,15555,112
25/03/2009,11:43:00,15545,15550,15540,15545,11
25/03/2009,11:44:00,15545,15545,15545,15545,2
25/03/2009,11:45:00,15545,15545,15535,15540,66
25/03/2009,11:46:00,15530,15530,15520,15525,13
25/03/2009,11:47:00,15525,15530,15520,15530,6
25/03/2009,11:48:00,15530,15530,15515,15530,19
25/03/2009,11:49:00,15525,15525,15525,15525,26
25/03/2009,11:50:00,15525,15550,15525,15535,49
25/03/2009,11:51:00,15530,15530,15505,15510,44
25/03/2009,11:52:00,15505,15520,15505,15510,19
25/03/2009,11:53:00,15510,15510,15500,15500,12
25/03/2009,11:54:00,15500,15500,15495,15500,16
25/03/2009,11:55:00,15500,15500,15485,15485,13
25/03/2009,11:56:00,15490,15510,15485,15500,21
25/03/2009,11:57:00,15500,15500,15495,15495,6
25/03/2009,11:58:00,15495,15495,15490,15490,6
25/03/2009,11:59:00,15485,15485,15470,15475,33
25/03/2009,12:00:00,15480,15505,15480,15500,29
25/03/2009,12:01:00,15500,15500,15485,15485,23
25/03/2009,12:02:00,15480,15480,15465,15465,53
25/03/2009,12:03:00,15465,15465,15435,15440,105
25/03/2009,12:04:00,15445,15450,15435,15445,29
25/03/2009,12:05:00,15440,15465,15440,15455,34
25/03/2009,12:06:00,15460,15460,15450,15460,213
25/03/2009,12:07:00,15460,15460,15455,15455,2
25/03/2009,12:08:00,15460,15460,15460,15460,5
25/03/2009,12:09:00,15455,15455,15445,15445,10
25/03/2009,12:10:00,15450,15450,15440,15440,8
25/03/2009,12:11:00,15435,15445,15405,15410,59
25/03/2009,12:12:00,15410,15415,15405,15410,21
25/03/2009,12:13:00,15410,15410,15405,15405,29
25/03/2009,12:14:00,15405,15410,15400,15405,44
25/03/2009,12:15:00,15410,15415,15410,15415,12
25/03/2009,12:16:00,15420,15425,15415,15420,25
25/03/2009,12:17:00,15425,15425,15415,15415,11
25/03/2009,12:18:00,15415,15420,15390,15390,85
25/03/2009,12:19:00,15390,15400,15385,15400,36
25/03/2009,12:20:00,15395,15400,15385,15385,21
25/03/2009,12:21:00,15385,15415,15385,15415,44
25/03/2009,12:22:00,15405,15415,15405,15415,10
25/03/2009,12:23:00,15420,15420,15415,15420,10
25/03/2009,12:24:00,15420,15445,15420,15445,36
25/03/2009,12:25:00,15435,15440,15425,15425,27
25/03/2009,12:26:00,15425,15425,15425,15425,19
25/03/2009,12:27:00,15425,15425,15425,15425,1
25/03/2009,12:28:00,15430,15445,15425,15445,25
25/03/2009,12:29:00,15435,15440,15435,15440,12
25/03/2009,12:30:00,15420,15425,15415,15425,13
25/03/2009,12:31:00,15425,15425,15420,15425,9
25/03/2009,12:32:00,15435,15435,15435,15435,2
25/03/2009,12:33:00,15440,15455,15440,15450,25
25/03/2009,12:34:00,15450,15455,15450,15455,16
25/03/2009,12:35:00,15455,15455,15435,15435,10
25/03/2009,12:36:00,15445,15445,15440,15440,13
25/03/2009,12:37:00,15440,15445,15440,15445,7
25/03/2009,12:38:00,15445,15445,15440,15445,6
25/03/2009,12:39:00,15440,15450,15440,15450,14
25/03/2009,12:40:00,15455,15455,15440,15440,17
25/03/2009,12:41:00,15445,15450,15445,15450,5
25/03/2009,12:42:00,15450,15470,15450,15465,16
25/03/2009,12:43:00,15465,15465,15450,15455,14
25/03/2009,12:44:00,15460,15460,15460,15460,1
25/03/2009,12:45:00,15460,15460,15455,15455,6
25/03/2009,12:46:00,15455,15460,15450,15460,16
25/03/2009,12:47:00,15455,15455,15445,15450,27
25/03/2009,12:48:00,15445,15445,15445,15445,2
25/03/2009,12:49:00,15445,15445,15440,15445,8
25/03/2009,12:50:00,15445,15450,15440,15450,9
25/03/2009,12:51:00,15455,15455,15450,15455,6
25/03/2009,12:52:00,15460,15460,15460,15460,2
25/03/2009,12:53:00,15450,15465,15450,15465,3
25/03/2009,12:54:00,15470,15480,15470,15480,14
25/03/2009,12:55:00,15475,15480,15475,15475,3
25/03/2009,12:56:00,15480,15480,15470,15470,15
25/03/2009,12:57:00,15470,15470,15465,15465,153
25/03/2009,12:58:00,15470,15470,15465,15465,5
25/03/2009,12:59:00,15470,15470,15470,15470,7
25/03/2009,13:01:00,15475,15480,15475,15475,17
25/03/2009,13:02:00,15470,15475,15470,15475,9
25/03/2009,13:03:00,15470,15475,15470,15470,8
25/03/2009,13:04:00,15470,15470,15470,15470,3
25/03/2009,13:05:00,15465,15470,15465,15470,3
25/03/2009,13:06:00,15465,15465,15460,15465,6
25/03/2009,13:07:00,15465,15470,15460,15460,9
25/03/2009,13:08:00,15470,15470,15465,15465,2
25/03/2009,13:09:00,15460,15460,15450,15460,13
25/03/2009,13:10:00,15450,15460,15450,15455,12
25/03/2009,13:11:00,15445,15455,15440,15455,9
25/03/2009,13:12:00,15455,15460,15445,15450,19
25/03/2009,13:13:00,15455,15455,15455,15455,1
25/03/2009,13:15:00,15455,15455,15455,15455,1
25/03/2009,13:16:00,15460,15460,15455,15460,5
25/03/2009,13:17:00,15455,15455,15440,15440,24
25/03/2009,13:18:00,15440,15445,15440,15445,2
25/03/2009,13:19:00,15440,15455,15440,15450,13
25/03/2009,13:20:00,15450,15460,15450,15460,31
25/03/2009,13:21:00,15460,15460,15455,15455,3
25/03/2009,13:22:00,15455,15455,15455,15455,3
25/03/2009,13:23:00,15450,15450,15450,15450,11
25/03/2009,13:24:00,15445,15455,15445,15455,5
25/03/2009,13:25:00,15460,15460,15450,15460,36
25/03/2009,13:26:00,15455,15455,15450,15455,41
25/03/2009,13:27:00,15455,15460,15455,15460,2
25/03/2009,13:29:00,15470,15470,15460,15460,6
25/03/2009,13:30:00,15470,15525,15470,15515,157
25/03/2009,13:31:00,15515,15575,15515,15560,91
25/03/2009,13:32:00,15560,15565,15545,15560,44
25/03/2009,13:33:00,15560,15580,15555,15575,51
25/03/2009,13:34:00,15570,15570,15555,15560,33
25/03/2009,13:35:00,15570,15570,15545,15550,35
25/03/2009,13:36:00,15550,15565,15550,15555,19
25/03/2009,13:37:00,15560,15560,15535,15535,10
25/03/2009,13:38:00,15530,15530,15495,15505,41
25/03/2009,13:39:00,15495,15515,15495,15515,8
25/03/2009,13:40:00,15515,15515,15510,15510,6
25/03/2009,13:41:00,15520,15535,15520,15530,13
25/03/2009,13:42:00,15530,15530,15515,15515,8
25/03/2009,13:43:00,15520,15520,15515,15515,2
25/03/2009,13:44:00,15510,15515,15505,15505,9
25/03/2009,13:45:00,15500,15515,15500,15515,12
25/03/2009,13:46:00,15515,15515,15510,15515,13
25/03/2009,13:47:00,15515,15525,15515,15520,8
25/03/2009,13:48:00,15525,15530,15520,15525,15
25/03/2009,13:49:00,15525,15535,15525,15535,19
25/03/2009,13:50:00,15535,15545,15535,15540,18
25/03/2009,13:51:00,15540,15550,15540,15540,15
25/03/2009,13:52:00,15550,15550,15550,15550,8
25/03/2009,13:53:00,15555,15565,15555,15565,9
25/03/2009,13:54:00,15555,15555,15530,15530,16
25/03/2009,13:55:00,15530,15545,15530,15545,6
25/03/2009,13:56:00,15535,15535,15520,15520,16
25/03/2009,13:57:00,15520,15520,15520,15520,4
25/03/2009,13:58:00,15520,15525,15515,15520,11
25/03/2009,13:59:00,15520,15520,15515,15515,10
25/03/2009,14:00:00,15515,15520,15515,15520,4
25/03/2009,14:01:00,15520,15525,15520,15520,5
25/03/2009,14:02:00,15520,15525,15520,15525,3
25/03/2009,14:03:00,15525,15535,15525,15530,7
25/03/2009,14:04:00,15535,15535,15530,15530,4
25/03/2009,14:05:00,15535,15535,15520,15525,27
25/03/2009,14:06:00,15525,15525,15525,15525,7
25/03/2009,14:07:00,15530,15535,15530,15535,4
25/03/2009,14:08:00,15540,15570,15540,15560,33
25/03/2009,14:09:00,15565,15575,15565,15565,17
25/03/2009,14:10:00,15570,15570,15545,15555,20
25/03/2009,14:11:00,15560,15565,15545,15550,22
25/03/2009,14:12:00,15560,15570,15555,15570,10
25/03/2009,14:13:00,15570,15575,15570,15570,10
25/03/2009,14:14:00,15570,15575,15565,15570,10
25/03/2009,14:15:00,15575,15585,15575,15580,19
25/03/2009,14:16:00,15585,15600,15585,15585,31
25/03/2009,14:17:00,15590,15595,15585,15585,25
25/03/2009,14:18:00,15585,15585,15580,15585,3
25/03/2009,14:19:00,15590,15595,15590,15595,5
25/03/2009,14:20:00,15600,15605,15600,15605,27
25/03/2009,14:21:00,15605,15605,15600,15600,9
25/03/2009,14:22:00,15595,15595,15585,15595,16
25/03/2009,14:23:00,15600,15605,15600,15600,15
25/03/2009,14:24:00,15600,15600,15595,15595,3
25/03/2009,14:25:00,15595,15595,15590,15595,17
25/03/2009,14:26:00,15590,15595,15580,15595,27
25/03/2009,14:27:00,15590,15600,15585,15595,11
25/03/2009,14:28:00,15595,15600,15590,15590,15
25/03/2009,14:29:00,15585,15585,15575,15585,16
25/03/2009,14:30:00,15590,15590,15575,15575,9
25/03/2009,14:31:00,15575,15580,15560,15575,25
25/03/2009,14:32:00,15570,15600,15565,15595,38
25/03/2009,14:33:00,15595,15605,15590,15600,22
25/03/2009,14:34:00,15595,15600,15590,15595,15
25/03/2009,14:35:00,15610,15610,15580,15580,48
25/03/2009,14:36:00,15570,15575,15550,15575,45
25/03/2009,14:37:00,15580,15590,15570,15575,10
25/03/2009,14:38:00,15575,15590,15575,15590,15
25/03/2009,14:39:00,15595,15595,15580,15580,37
25/03/2009,14:40:00,15580,15595,15580,15595,15
25/03/2009,14:41:00,15595,15620,15595,15620,78
25/03/2009,14:42:00,15615,15640,15595,15605,73
25/03/2009,14:43:00,15610,15615,15605,15615,34
25/03/2009,14:44:00,15610,15625,15605,15625,45
25/03/2009,14:45:00,15625,15640,15620,15625,54
25/03/2009,14:46:00,15620,15640,15620,15640,33
25/03/2009,14:47:00,15640,15655,15605,15615,94
25/03/2009,14:48:00,15620,15625,15595,15595,26
25/03/2009,14:49:00,15600,15615,15595,15600,40
25/03/2009,14:50:00,15600,15625,15595,15615,33
25/03/2009,14:51:00,15615,15645,15615,15640,29
25/03/2009,14:52:00,15635,15640,15620,15620,17
25/03/2009,14:53:00,15615,15620,15605,15615,27
25/03/2009,14:54:00,15620,15625,15620,15620,5
25/03/2009,14:55:00,15625,15630,15615,15620,43
25/03/2009,14:56:00,15625,15635,15625,15635,16
25/03/2009,14:57:00,15640,15670,15640,15655,107
25/03/2009,14:58:00,15650,15650,15645,15645,35
25/03/2009,14:59:00,15655,15655,15645,15645,18
25/03/2009,15:00:00,15650,15705,15650,15700,159
25/03/2009,15:01:00,15705,15805,15705,15770,290
25/03/2009,15:02:00,15765,15780,15760,15770,113
25/03/2009,15:03:00,15765,15770,15740,15740,81
25/03/2009,15:04:00,15745,15770,15735,15770,64
25/03/2009,15:05:00,15770,15795,15755,15760,103
25/03/2009,15:06:00,15765,15765,15745,15750,67
25/03/2009,15:07:00,15760,15780,15760,15775,53
25/03/2009,15:08:00,15775,15825,15770,15810,115
25/03/2009,15:09:00,15815,15820,15800,15820,50
25/03/2009,15:10:00,15820,15825,15800,15815,99
25/03/2009,15:11:00,15815,15820,15790,15795,54
25/03/2009,15:12:00,15800,15800,15790,15795,45
25/03/2009,15:13:00,15790,15790,15775,15785,55
25/03/2009,15:14:00,15785,15790,15765,15765,58
25/03/2009,15:15:00,15760,15770,15750,15755,57
25/03/2009,15:16:00,15755,15760,15745,15750,55
25/03/2009,15:17:00,15750,15760,15745,15750,25
25/03/2009,15:18:00,15755,15765,15745,15755,27
25/03/2009,15:19:00,15755,15765,15755,15760,10
25/03/2009,15:20:00,15765,15770,15740,15740,61
25/03/2009,15:21:00,15750,15750,15715,15725,80
25/03/2009,15:22:00,15725,15740,15725,15730,39
25/03/2009,15:23:00,15735,15735,15725,15725,7
25/03/2009,15:24:00,15730,15735,15725,15735,12
25/03/2009,15:25:00,15730,15730,15720,15725,25
25/03/2009,15:26:00,15720,15720,15700,15720,93
25/03/2009,15:27:00,15715,15725,15715,15720,38
25/03/2009,15:28:00,15720,15725,15695,15700,63
25/03/2009,15:29:00,15695,15695,15685,15690,32
25/03/2009,15:30:00,15695,15695,15685,15690,34
25/03/2009,15:31:00,15685,15685,15670,15685,42
25/03/2009,15:32:00,15685,15685,15665,15680,52
25/03/2009,15:33:00,15680,15695,15675,15690,33
25/03/2009,15:34:00,15695,15720,15690,15720,32
25/03/2009,15:35:00,15720,15735,15720,15735,34
25/03/2009,15:36:00,15735,15780,15735,15780,52
25/03/2009,15:37:00,15765,15775,15750,15760,65
25/03/2009,15:38:00,15765,15770,15750,15765,51
25/03/2009,15:39:00,15770,15785,15760,15760,36
25/03/2009,15:40:00,15760,15770,15755,15755,19
25/03/2009,15:41:00,15760,15760,15745,15745,17
25/03/2009,15:42:00,15740,15750,15740,15740,20
25/03/2009,15:43:00,15740,15750,15735,15735,42
25/03/2009,15:44:00,15740,15750,15740,15750,24
25/03/2009,15:45:00,15750,15755,15750,15755,11
25/03/2009,15:46:00,15750,15750,15745,15750,22
25/03/2009,15:47:00,15755,15760,15745,15745,29
25/03/2009,15:48:00,15745,15750,15720,15720,63
25/03/2009,15:49:00,15715,15720,15705,15720,38
25/03/2009,15:50:00,15720,15735,15720,15720,22
25/03/2009,15:51:00,15725,15745,15725,15745,23
25/03/2009,15:52:00,15745,15745,15735,15735,94
25/03/2009,15:53:00,15740,15750,15730,15740,58
25/03/2009,15:54:00,15740,15745,15735,15735,29
25/03/2009,15:55:00,15740,15750,15740,15750,46
25/03/2009,15:56:00,15745,15745,15730,15730,70
25/03/2009,15:57:00,15725,15735,15705,15710,71
25/03/2009,15:58:00,15705,15705,15680,15695,57
25/03/2009,15:59:00,15695,15695,15685,15690,17
25/03/2009,16:00:00,15685,15730,15685,15725,55
25/03/2009,16:01:00,15720,15720,15715,15720,11
25/03/2009,16:02:00,15710,15715,15710,15715,10
25/03/2009,16:03:00,15715,15720,15705,15710,6
25/03/2009,16:04:00,15720,15730,15715,15715,33
25/03/2009,16:05:00,15715,15715,15705,15705,42
25/03/2009,16:06:00,15700,15700,15695,15700,15
25/03/2009,16:07:00,15690,15710,15685,15710,27
25/03/2009,16:08:00,15710,15760,15710,15750,72
25/03/2009,16:09:00,15745,15750,15740,15740,25
25/03/2009,16:10:00,15740,15755,15740,15755,18
25/03/2009,16:11:00,15750,15780,15750,15760,49
25/03/2009,16:12:00,15760,15770,15750,15750,58
25/03/2009,16:13:00,15750,15755,15735,15735,36
25/03/2009,16:14:00,15735,15755,15720,15720,35
25/03/2009,16:15:00,15725,15750,15725,15740,16
25/03/2009,16:16:00,15740,15740,15720,15720,24
25/03/2009,16:17:00,15715,15720,15705,15720,28
25/03/2009,16:18:00,15725,15725,15715,15720,26
25/03/2009,16:19:00,15720,15745,15715,15735,43
25/03/2009,16:20:00,15730,15730,15725,15730,20
25/03/2009,16:21:00,15740,15740,15725,15735,36
25/03/2009,16:22:00,15730,15730,15725,15725,26
25/03/2009,16:23:00,15720,15735,15720,15735,21
25/03/2009,16:24:00,15730,15765,15730,15760,56
25/03/2009,16:25:00,15760,15760,15745,15750,22
25/03/2009,16:26:00,15755,15755,15745,15750,6
25/03/2009,16:27:00,15755,15775,15755,15760,27
25/03/2009,16:28:00,15760,15765,15760,15765,18
25/03/2009,16:29:00,15760,15770,15760,15760,38
25/03/2009,16:30:00,15765,15785,15760,15780,37
25/03/2009,16:31:00,15780,15795,15780,15780,37
25/03/2009,16:32:00,15785,15800,15785,15795,45
25/03/2009,16:33:00,15795,15805,15790,15795,53
25/03/2009,16:34:00,15790,15790,15780,15780,42
25/03/2009,16:35:00,15780,15785,15765,15770,42
25/03/2009,16:36:00,15765,15765,15740,15750,49
25/03/2009,16:37:00,15750,15750,15740,15750,14
25/03/2009,16:38:00,15750,15765,15750,15765,18
25/03/2009,16:39:00,15770,15775,15770,15770,36
25/03/2009,16:40:00,15765,15765,15750,15755,23
25/03/2009,16:41:00,15755,15755,15745,15745,56
25/03/2009,16:42:00,15745,15760,15745,15755,37
25/03/2009,16:43:00,15755,15765,15750,15765,44
25/03/2009,16:44:00,15765,15775,15760,15770,25
25/03/2009,16:45:00,15775,15795,15775,15795,58
25/03/2009,16:46:00,15800,15800,15790,15790,22
25/03/2009,16:47:00,15790,15790,15780,15785,22
25/03/2009,16:48:00,15785,15790,15785,15790,17
25/03/2009,16:49:00,15795,15800,15780,15780,39
25/03/2009,16:50:00,15780,15785,15775,15780,18
25/03/2009,16:51:00,15785,15790,15780,15780,24
25/03/2009,16:52:00,15780,15785,15780,15785,6
25/03/2009,16:53:00,15780,15795,15780,15790,19
25/03/2009,16:54:00,15795,15805,15795,15795,36
25/03/2009,16:55:00,15800,15800,15780,15785,32
25/03/2009,16:56:00,15785,15790,15775,15775,22
25/03/2009,16:57:00,15780,15785,15780,15785,13
25/03/2009,16:58:00,15790,15800,15785,15785,27
25/03/2009,16:59:00,15780,15780,15765,15770,50
25/03/2009,17:00:00,15770,15770,15750,15760,53
25/03/2009,17:01:00,15765,15795,15760,15790,80
25/03/2009,17:02:00,15795,15805,15775,15805,55
25/03/2009,17:03:00,15805,15835,15805,15820,130
25/03/2009,17:04:00,15810,15820,15805,15805,15
25/03/2009,17:05:00,15815,15845,15810,15840,63
25/03/2009,17:06:00,15845,15875,15840,15850,167
25/03/2009,17:07:00,15845,15850,15835,15845,38
25/03/2009,17:08:00,15845,15850,15830,15835,36
25/03/2009,17:09:00,15835,15835,15815,15825,87
25/03/2009,17:10:00,15830,15830,15805,15815,65
25/03/2009,17:11:00,15815,15820,15815,15820,37
25/03/2009,17:12:00,15820,15825,15810,15820,61
25/03/2009,17:13:00,15820,15825,15815,15815,44
25/03/2009,17:14:00,15815,15815,15805,15805,27
25/03/2009,17:15:00,15805,15805,15780,15785,70
25/03/2009,17:16:00,15785,15785,15775,15775,38
25/03/2009,17:17:00,15775,15790,15765,15780,61
25/03/2009,17:18:00,15785,15795,15780,15790,36
25/03/2009,17:19:00,15790,15805,15780,15785,69
25/03/2009,17:20:00,15785,15790,15760,15785,104
25/03/2009,17:21:00,15795,15805,15780,15780,64
25/03/2009,17:22:00,15780,15790,15780,15785,65
25/03/2009,17:23:00,15785,15790,15780,15785,70
25/03/2009,17:24:00,15785,15785,15765,15775,127
25/03/2009,17:25:00,15780,15780,15765,15770,60
25/03/2009,17:26:00,15770,15770,15750,15750,52
25/03/2009,17:27:00,15750,15750,15725,15745,67
25/03/2009,17:28:00,15750,15760,15740,15755,100
25/03/2009,17:29:00,15755,15825,15755,15805,181
25/03/2009,17:30:00,15820,15820,15780,15800,95
25/03/2009,17:31:00,15800,15825,15800,15825,71
25/03/2009,17:32:00,15825,15825,15795,15815,67
25/03/2009,17:33:00,15820,15820,15795,15805,51
25/03/2009,17:34:00,15805,15820,15795,15820,76
25/03/2009,17:35:00,15815,15845,15815,15845,101
25/03/2009,17:36:00,15840,15870,15840,15860,58
25/03/2009,17:37:00,15860,15865,15830,15840,68
25/03/2009,17:38:00,15840,15840,15825,15825,29
25/03/2009,17:39:00,15825,15860,15825,15840,70