DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/03/2009,09:00:00,15805,15805,15705,15705,20
26/03/2009,09:01:00,15855,15855,15750,15770,146
26/03/2009,09:02:00,15765,15795,15760,15770,111
26/03/2009,09:03:00,15770,15790,15770,15790,141
26/03/2009,09:04:00,15790,15800,15790,15795,52
26/03/2009,09:05:00,15795,15815,15790,15795,110
26/03/2009,09:06:00,15805,15815,15790,15800,84
26/03/2009,09:07:00,15795,15825,15790,15825,77
26/03/2009,09:08:00,15815,15820,15805,15810,45
26/03/2009,09:09:00,15815,15825,15805,15815,44
26/03/2009,09:10:00,15825,15855,15825,15855,69
26/03/2009,09:11:00,15855,15885,15850,15875,106
26/03/2009,09:12:00,15875,15890,15870,15880,77
26/03/2009,09:13:00,15875,15885,15865,15885,76
26/03/2009,09:14:00,15880,15905,15875,15890,73
26/03/2009,09:15:00,15895,15900,15880,15900,65
26/03/2009,09:16:00,15900,15920,15900,15915,45
26/03/2009,09:17:00,15905,15945,15900,15935,35
26/03/2009,09:18:00,15935,15945,15925,15925,50
26/03/2009,09:19:00,15920,15930,15910,15925,55
26/03/2009,09:20:00,15930,15945,15930,15945,62
26/03/2009,09:21:00,15950,15955,15945,15950,51
26/03/2009,09:22:00,15945,15945,15925,15940,56
26/03/2009,09:23:00,15945,15950,15925,15935,20
26/03/2009,09:24:00,15930,15945,15925,15945,35
26/03/2009,09:25:00,15945,15950,15925,15930,43
26/03/2009,09:26:00,15930,15930,15900,15905,70
26/03/2009,09:27:00,15900,15905,15890,15900,36
26/03/2009,09:28:00,15895,15905,15870,15890,43
26/03/2009,09:29:00,15890,15890,15855,15860,49
26/03/2009,09:30:00,15865,15875,15860,15860,51
26/03/2009,09:31:00,15860,15880,15860,15865,50
26/03/2009,09:32:00,15860,15865,15845,15855,43
26/03/2009,09:33:00,15850,15855,15830,15840,67
26/03/2009,09:34:00,15840,15840,15820,15825,37
26/03/2009,09:35:00,15825,15830,15810,15820,74
26/03/2009,09:36:00,15820,15825,15815,15815,25
26/03/2009,09:37:00,15815,15815,15800,15805,67
26/03/2009,09:38:00,15800,15820,15800,15820,40
26/03/2009,09:39:00,15810,15820,15805,15815,70
26/03/2009,09:40:00,15810,15820,15800,15800,45
26/03/2009,09:41:00,15790,15800,15785,15800,74
26/03/2009,09:42:00,15795,15810,15785,15805,29
26/03/2009,09:43:00,15795,15800,15790,15790,17
26/03/2009,09:44:00,15790,15810,15790,15810,27
26/03/2009,09:45:00,15810,15810,15795,15795,42
26/03/2009,09:46:00,15790,15790,15775,15785,42
26/03/2009,09:47:00,15785,15790,15780,15780,16
26/03/2009,09:48:00,15790,15795,15780,15795,24
26/03/2009,09:49:00,15790,15790,15755,15755,50
26/03/2009,09:50:00,15760,15765,15745,15755,55
26/03/2009,09:51:00,15750,15755,15740,15740,31
26/03/2009,09:52:00,15740,15770,15740,15770,42
26/03/2009,09:53:00,15760,15765,15755,15765,14
26/03/2009,09:54:00,15760,15765,15760,15765,10
26/03/2009,09:55:00,15770,15780,15770,15780,31
26/03/2009,09:56:00,15775,15780,15770,15770,23
26/03/2009,09:57:00,15770,15800,15765,15800,53
26/03/2009,09:58:00,15800,15810,15800,15805,26
26/03/2009,09:59:00,15800,15805,15790,15800,53
26/03/2009,10:00:00,15795,15805,15790,15800,34
26/03/2009,10:01:00,15810,15820,15810,15820,43
26/03/2009,10:02:00,15825,15825,15805,15805,67
26/03/2009,10:03:00,15805,15805,15765,15790,90
26/03/2009,10:04:00,15795,15800,15775,15785,38
26/03/2009,10:05:00,15785,15790,15770,15785,31
26/03/2009,10:06:00,15785,15800,15775,15790,37
26/03/2009,10:07:00,15795,15795,15785,15790,11
26/03/2009,10:08:00,15795,15810,15785,15800,32
26/03/2009,10:09:00,15805,15810,15800,15805,24
26/03/2009,10:10:00,15810,15830,15805,15830,38
26/03/2009,10:11:00,15825,15840,15810,15810,59
26/03/2009,10:12:00,15810,15825,15810,15820,30
26/03/2009,10:13:00,15820,15850,15815,15845,69
26/03/2009,10:14:00,15840,15845,15835,15840,28
26/03/2009,10:15:00,15835,15845,15825,15835,43
26/03/2009,10:16:00,15840,15840,15830,15830,11
26/03/2009,10:17:00,15840,15845,15835,15835,14
26/03/2009,10:18:00,15845,15845,15835,15835,12
26/03/2009,10:19:00,15835,15840,15825,15830,17
26/03/2009,10:20:00,15825,15835,15820,15825,30
26/03/2009,10:21:00,15820,15825,15815,15815,17
26/03/2009,10:22:00,15815,15815,15805,15810,49
26/03/2009,10:23:00,15805,15810,15795,15810,44
26/03/2009,10:24:00,15810,15830,15805,15825,49
26/03/2009,10:25:00,15820,15840,15820,15830,18
26/03/2009,10:26:00,15830,15835,15805,15815,54
26/03/2009,10:27:00,15810,15820,15810,15815,9
26/03/2009,10:28:00,15815,15835,15815,15815,27
26/03/2009,10:29:00,15825,15825,15815,15825,5
26/03/2009,10:30:00,15820,15820,15785,15800,61
26/03/2009,10:31:00,15795,15815,15785,15815,53
26/03/2009,10:32:00,15810,15815,15795,15800,9
26/03/2009,10:33:00,15805,15805,15795,15805,7
26/03/2009,10:34:00,15800,15805,15770,15790,74
26/03/2009,10:35:00,15790,15800,15780,15780,11
26/03/2009,10:36:00,15780,15795,15780,15790,12
26/03/2009,10:37:00,15795,15795,15780,15790,12
26/03/2009,10:38:00,15790,15795,15780,15790,20
26/03/2009,10:39:00,15785,15805,15785,15800,16
26/03/2009,10:40:00,15790,15800,15785,15795,29
26/03/2009,10:41:00,15790,15815,15790,15805,26
26/03/2009,10:42:00,15820,15825,15785,15785,66
26/03/2009,10:43:00,15800,15800,15785,15785,30
26/03/2009,10:44:00,15785,15790,15765,15775,27
26/03/2009,10:45:00,15770,15780,15770,15780,10
26/03/2009,10:46:00,15770,15770,15755,15765,45
26/03/2009,10:47:00,15765,15765,15720,15730,74
26/03/2009,10:48:00,15730,15730,15720,15720,37
26/03/2009,10:49:00,15735,15755,15730,15745,33
26/03/2009,10:50:00,15740,15745,15730,15745,26
26/03/2009,10:51:00,15745,15750,15740,15750,22
26/03/2009,10:52:00,15750,15750,15735,15740,21
26/03/2009,10:53:00,15735,15735,15690,15690,90
26/03/2009,10:54:00,15695,15720,15690,15705,39
26/03/2009,10:55:00,15715,15715,15700,15715,28
26/03/2009,10:56:00,15715,15730,15705,15725,18
26/03/2009,10:57:00,15735,15735,15725,15730,20
26/03/2009,10:58:00,15725,15730,15725,15730,6
26/03/2009,10:59:00,15730,15740,15730,15735,10
26/03/2009,11:00:00,15730,15755,15730,15750,49
26/03/2009,11:01:00,15755,15765,15755,15760,33
26/03/2009,11:02:00,15760,15770,15750,15750,23
26/03/2009,11:03:00,15745,15750,15730,15730,8
26/03/2009,11:04:00,15735,15735,15710,15735,31
26/03/2009,11:05:00,15735,15735,15735,15735,4
26/03/2009,11:06:00,15745,15755,15745,15750,17
26/03/2009,11:07:00,15755,15755,15730,15735,22
26/03/2009,11:08:00,15735,15740,15730,15735,17
26/03/2009,11:09:00,15740,15740,15730,15740,4
26/03/2009,11:10:00,15735,15750,15730,15750,14
26/03/2009,11:11:00,15755,15755,15750,15755,18
26/03/2009,11:12:00,15760,15765,15755,15755,9
26/03/2009,11:13:00,15750,15755,15750,15755,4
26/03/2009,11:14:00,15760,15760,15755,15755,6
26/03/2009,11:15:00,15750,15760,15750,15755,14
26/03/2009,11:16:00,15760,15775,15760,15760,30
26/03/2009,11:17:00,15765,15795,15765,15785,38
26/03/2009,11:18:00,15785,15790,15780,15780,20
26/03/2009,11:19:00,15780,15845,15780,15845,77
26/03/2009,11:20:00,15845,15850,15835,15845,67
26/03/2009,11:21:00,15840,15855,15840,15850,36
26/03/2009,11:22:00,15850,15860,15845,15850,40
26/03/2009,11:23:00,15855,15855,15830,15845,38
26/03/2009,11:24:00,15845,15845,15840,15845,7
26/03/2009,11:25:00,15845,15850,15840,15850,26
26/03/2009,11:26:00,15850,15855,15850,15850,13
26/03/2009,11:27:00,15850,15860,15845,15845,38
26/03/2009,11:28:00,15850,15850,15840,15850,7
26/03/2009,11:29:00,15850,15850,15850,15850,2
26/03/2009,11:30:00,15850,15850,15845,15845,3
26/03/2009,11:31:00,15855,15855,15850,15850,6
26/03/2009,11:32:00,15855,15860,15855,15855,12
26/03/2009,11:33:00,15855,15860,15850,15855,10
26/03/2009,11:34:00,15855,15860,15855,15860,14
26/03/2009,11:35:00,15865,15900,15865,15890,88
26/03/2009,11:36:00,15895,15900,15880,15880,48
26/03/2009,11:37:00,15880,15880,15875,15875,10
26/03/2009,11:38:00,15875,15895,15875,15895,14
26/03/2009,11:39:00,15900,15905,15895,15895,9
26/03/2009,11:40:00,15890,15890,15885,15885,13
26/03/2009,11:41:00,15885,15885,15875,15875,12
26/03/2009,11:42:00,15885,15885,15865,15865,17
26/03/2009,11:43:00,15860,15860,15855,15860,4
26/03/2009,11:44:00,15855,15855,15845,15850,16
26/03/2009,11:45:00,15855,15855,15825,15830,34
26/03/2009,11:46:00,15830,15830,15815,15820,49
26/03/2009,11:47:00,15815,15835,15815,15830,13
26/03/2009,11:48:00,15835,15840,15830,15830,23
26/03/2009,11:49:00,15825,15830,15825,15830,3
26/03/2009,11:50:00,15840,15855,15840,15845,27
26/03/2009,11:51:00,15845,15845,15840,15840,4
26/03/2009,11:52:00,15850,15850,15845,15845,3
26/03/2009,11:53:00,15860,15860,15845,15845,25
26/03/2009,11:54:00,15845,15845,15845,15845,7
26/03/2009,11:55:00,15850,15850,15850,15850,4
26/03/2009,11:56:00,15855,15855,15845,15850,7
26/03/2009,11:57:00,15855,15860,15845,15860,7
26/03/2009,11:58:00,15855,15870,15855,15865,8
26/03/2009,11:59:00,15865,15865,15845,15855,11
26/03/2009,12:00:00,15855,15855,15840,15840,23
26/03/2009,12:01:00,15840,15845,15840,15845,6
26/03/2009,12:02:00,15840,15845,15840,15845,5
26/03/2009,12:03:00,15850,15850,15845,15845,6
26/03/2009,12:04:00,15850,15850,15845,15845,2
26/03/2009,12:05:00,15850,15850,15845,15850,14
26/03/2009,12:06:00,15850,15860,15850,15860,9
26/03/2009,12:07:00,15860,15875,15860,15865,28
26/03/2009,12:08:00,15865,15865,15860,15865,4
26/03/2009,12:09:00,15855,15855,15855,15855,1
26/03/2009,12:10:00,15860,15865,15860,15860,3
26/03/2009,12:11:00,15865,15865,15865,15865,1
26/03/2009,12:12:00,15865,15865,15865,15865,7
26/03/2009,12:13:00,15865,15865,15855,15860,15
26/03/2009,12:14:00,15855,15870,15855,15860,11
26/03/2009,12:15:00,15860,15875,15860,15875,10
26/03/2009,12:16:00,15870,15870,15870,15870,6
26/03/2009,12:17:00,15875,15875,15865,15870,11
26/03/2009,12:18:00,15865,15865,15865,15865,1
26/03/2009,12:19:00,15870,15870,15865,15870,6
26/03/2009,12:20:00,15870,15875,15860,15860,14
26/03/2009,12:21:00,15860,15860,15860,15860,4
26/03/2009,12:22:00,15860,15860,15850,15855,19
26/03/2009,12:23:00,15850,15855,15840,15840,28
26/03/2009,12:24:00,15840,15845,15840,15840,12
26/03/2009,12:25:00,15835,15835,15825,15830,23
26/03/2009,12:26:00,15830,15835,15825,15835,16
26/03/2009,12:27:00,15835,15835,15825,15825,21
26/03/2009,12:28:00,15825,15825,15815,15825,43
26/03/2009,12:29:00,15825,15825,15800,15800,40
26/03/2009,12:30:00,15810,15815,15800,15815,51
26/03/2009,12:31:00,15815,15815,15810,15810,19
26/03/2009,12:32:00,15810,15815,15805,15815,21
26/03/2009,12:33:00,15810,15820,15805,15805,11
26/03/2009,12:34:00,15815,15815,15805,15805,9
26/03/2009,12:35:00,15810,15810,15800,15805,10
26/03/2009,12:36:00,15810,15810,15810,15810,3
26/03/2009,12:37:00,15810,15815,15810,15810,3
26/03/2009,12:38:00,15815,15825,15810,15825,28
26/03/2009,12:39:00,15825,15825,15805,15805,17
26/03/2009,12:40:00,15815,15820,15810,15815,9
26/03/2009,12:41:00,15810,15810,15805,15810,14
26/03/2009,12:42:00,15810,15810,15805,15805,10
26/03/2009,12:43:00,15805,15805,15800,15805,30
26/03/2009,12:44:00,15810,15810,15810,15810,8
26/03/2009,12:45:00,15810,15815,15805,15805,7
26/03/2009,12:46:00,15805,15815,15805,15815,6
26/03/2009,12:47:00,15810,15815,15810,15815,2
26/03/2009,12:48:00,15815,15830,15815,15830,26
26/03/2009,12:49:00,15825,15825,15820,15820,11
26/03/2009,12:50:00,15830,15840,15830,15840,13
26/03/2009,12:51:00,15840,15850,15840,15840,22
26/03/2009,12:52:00,15840,15840,15815,15830,18
26/03/2009,12:53:00,15830,15830,15830,15830,1
26/03/2009,12:54:00,15825,15825,15820,15825,3
26/03/2009,12:55:00,15830,15830,15820,15820,2
26/03/2009,12:56:00,15820,15820,15820,15820,3
26/03/2009,12:57:00,15810,15815,15810,15810,9
26/03/2009,12:58:00,15810,15815,15810,15815,2
26/03/2009,12:59:00,15820,15825,15820,15825,6
26/03/2009,13:00:00,15825,15830,15820,15825,12
26/03/2009,13:01:00,15830,15830,15820,15820,9
26/03/2009,13:02:00,15820,15825,15820,15820,14
26/03/2009,13:03:00,15825,15835,15825,15835,9
26/03/2009,13:04:00,15835,15835,15830,15830,2
26/03/2009,13:05:00,15835,15860,15835,15850,28
26/03/2009,13:06:00,15850,15850,15845,15850,5
26/03/2009,13:07:00,15840,15845,15835,15835,9
26/03/2009,13:08:00,15830,15840,15830,15830,7
26/03/2009,13:09:00,15830,15830,15820,15820,3
26/03/2009,13:10:00,15820,15825,15820,15820,5
26/03/2009,13:11:00,15820,15830,15805,15805,21
26/03/2009,13:12:00,15805,15825,15805,15825,7
26/03/2009,13:13:00,15820,15820,15800,15800,20
26/03/2009,13:14:00,15800,15805,15795,15800,33
26/03/2009,13:15:00,15800,15810,15800,15810,3
26/03/2009,13:16:00,15805,15820,15805,15815,8
26/03/2009,13:17:00,15820,15825,15815,15825,3
26/03/2009,13:18:00,15825,15825,15815,15815,11
26/03/2009,13:19:00,15825,15825,15825,15825,1
26/03/2009,13:20:00,15815,15815,15810,15810,4
26/03/2009,13:21:00,15820,15825,15815,15825,5
26/03/2009,13:22:00,15825,15830,15820,15820,10
26/03/2009,13:23:00,15820,15825,15820,15825,7
26/03/2009,13:24:00,15815,15815,15810,15810,4
26/03/2009,13:26:00,15815,15815,15810,15810,27
26/03/2009,13:27:00,15810,15810,15805,15805,23
26/03/2009,13:28:00,15805,15815,15805,15815,54
26/03/2009,13:29:00,15810,15830,15810,15815,9
26/03/2009,13:30:00,15830,15860,15790,15800,149
26/03/2009,13:31:00,15805,15825,15805,15810,20
26/03/2009,13:32:00,15815,15815,15790,15790,32
26/03/2009,13:33:00,15785,15800,15775,15775,37
26/03/2009,13:34:00,15775,15775,15750,15750,55
26/03/2009,13:35:00,15745,15770,15745,15770,31
26/03/2009,13:36:00,15770,15770,15755,15755,13
26/03/2009,13:37:00,15755,15780,15755,15780,19
26/03/2009,13:38:00,15770,15770,15760,15765,21
26/03/2009,13:39:00,15770,15770,15760,15760,8
26/03/2009,13:40:00,15760,15775,15755,15775,14
26/03/2009,13:41:00,15770,15770,15760,15765,12
26/03/2009,13:42:00,15760,15765,15760,15765,3
26/03/2009,13:43:00,15770,15780,15770,15780,19
26/03/2009,13:44:00,15780,15790,15780,15780,26
26/03/2009,13:45:00,15785,15785,15780,15780,6
26/03/2009,13:46:00,15780,15780,15765,15765,8
26/03/2009,13:47:00,15780,15785,15780,15785,3
26/03/2009,13:48:00,15785,15790,15785,15785,3
26/03/2009,13:49:00,15780,15780,15770,15780,18
26/03/2009,13:50:00,15780,15780,15780,15780,2
26/03/2009,13:51:00,15775,15775,15765,15765,13
26/03/2009,13:52:00,15760,15785,15760,15785,13
26/03/2009,13:53:00,15780,15805,15780,15800,43
26/03/2009,13:54:00,15795,15800,15795,15800,10
26/03/2009,13:55:00,15805,15805,15795,15795,13
26/03/2009,13:56:00,15795,15800,15795,15800,4
26/03/2009,13:57:00,15800,15815,15800,15815,11
26/03/2009,13:58:00,15810,15815,15790,15795,21
26/03/2009,13:59:00,15795,15815,15795,15810,19
26/03/2009,14:00:00,15810,15815,15800,15800,20
26/03/2009,14:01:00,15795,15800,15795,15795,19
26/03/2009,14:02:00,15795,15810,15795,15800,11
26/03/2009,14:03:00,15805,15810,15805,15810,12
26/03/2009,14:05:00,15805,15805,15800,15800,25
26/03/2009,14:06:00,15800,15800,15795,15795,10
26/03/2009,14:07:00,15795,15795,15785,15785,22
26/03/2009,14:08:00,15795,15805,15795,15800,10
26/03/2009,14:09:00,15805,15805,15785,15785,18
26/03/2009,14:10:00,15790,15795,15785,15790,12
26/03/2009,14:11:00,15790,15790,15790,15790,1
26/03/2009,14:12:00,15785,15785,15770,15770,18
26/03/2009,14:13:00,15775,15790,15775,15785,14
26/03/2009,14:14:00,15790,15790,15780,15790,6
26/03/2009,14:15:00,15790,15795,15790,15795,8
26/03/2009,14:16:00,15790,15790,15780,15785,12
26/03/2009,14:17:00,15785,15795,15785,15795,11
26/03/2009,14:18:00,15795,15795,15765,15770,21
26/03/2009,14:19:00,15770,15775,15770,15775,8
26/03/2009,14:20:00,15785,15785,15770,15770,10
26/03/2009,14:21:00,15775,15775,15770,15770,5
26/03/2009,14:22:00,15770,15775,15765,15765,9
26/03/2009,14:23:00,15765,15765,15760,15765,9
26/03/2009,14:24:00,15765,15765,15745,15765,28
26/03/2009,14:25:00,15765,15775,15765,15775,17
26/03/2009,14:26:00,15770,15775,15770,15770,3
26/03/2009,14:27:00,15775,15775,15775,15775,7
26/03/2009,14:28:00,15780,15790,15780,15790,13
26/03/2009,14:29:00,15785,15795,15785,15790,8
26/03/2009,14:30:00,15785,15785,15770,15780,25
26/03/2009,14:31:00,15785,15790,15760,15765,28
26/03/2009,14:32:00,15775,15815,15775,15815,30
26/03/2009,14:33:00,15805,15825,15795,15820,34
26/03/2009,14:34:00,15825,15830,15815,15815,61
26/03/2009,14:35:00,15810,15825,15800,15820,39
26/03/2009,14:36:00,15825,15895,15820,15895,142
26/03/2009,14:37:00,15885,15885,15865,15865,40
26/03/2009,14:38:00,15870,15870,15845,15845,21
26/03/2009,14:39:00,15865,15865,15825,15835,26
26/03/2009,14:40:00,15835,15855,15830,15855,28
26/03/2009,14:41:00,15855,15875,15855,15865,29
26/03/2009,14:42:00,15865,15905,15865,15890,86
26/03/2009,14:43:00,15890,15900,15870,15875,60
26/03/2009,14:44:00,15880,15890,15880,15885,12
26/03/2009,14:45:00,15890,15895,15865,15875,39
26/03/2009,14:46:00,15880,15885,15865,15870,19
26/03/2009,14:47:00,15865,15870,15855,15860,27
26/03/2009,14:48:00,15860,15860,15845,15845,15
26/03/2009,14:49:00,15845,15850,15835,15835,17
26/03/2009,14:50:00,15835,15840,15805,15820,24
26/03/2009,14:51:00,15825,15840,15815,15830,47
26/03/2009,14:52:00,15835,15835,15825,15830,27
26/03/2009,14:53:00,15830,15840,15830,15835,19
26/03/2009,14:54:00,15830,15830,15775,15775,118
26/03/2009,14:55:00,15775,15785,15770,15780,36
26/03/2009,14:56:00,15770,15770,15750,15750,63
26/03/2009,14:57:00,15755,15765,15755,15760,28
26/03/2009,14:58:00,15755,15780,15755,15755,43
26/03/2009,14:59:00,15755,15770,15745,15770,63
26/03/2009,15:00:00,15770,15775,15760,15770,24
26/03/2009,15:01:00,15775,15800,15770,15780,45
26/03/2009,15:02:00,15785,15805,15785,15790,30
26/03/2009,15:03:00,15795,15795,15780,15790,12
26/03/2009,15:04:00,15795,15800,15780,15795,21
26/03/2009,15:05:00,15785,15810,15780,15800,28
26/03/2009,15:06:00,15810,15825,15810,15825,23
26/03/2009,15:07:00,15825,15840,15825,15835,37
26/03/2009,15:08:00,15830,15830,15820,15820,27
26/03/2009,15:09:00,15815,15820,15805,15805,20
26/03/2009,15:10:00,15805,15805,15770,15770,49
26/03/2009,15:11:00,15770,15770,15740,15750,78
26/03/2009,15:12:00,15745,15760,15725,15760,57
26/03/2009,15:13:00,15750,15750,15710,15710,37
26/03/2009,15:14:00,15705,15715,15700,15715,71
26/03/2009,15:15:00,15710,15730,15705,15725,55
26/03/2009,15:16:00,15725,15740,15725,15730,35
26/03/2009,15:17:00,15735,15745,15730,15735,19
26/03/2009,15:18:00,15745,15755,15745,15745,34
26/03/2009,15:19:00,15740,15770,15740,15770,58
26/03/2009,15:20:00,15770,15770,15755,15755,16
26/03/2009,15:21:00,15770,15770,15760,15770,18
26/03/2009,15:22:00,15770,15775,15765,15770,24
26/03/2009,15:23:00,15765,15775,15760,15760,41
26/03/2009,15:24:00,15760,15785,15760,15780,32
26/03/2009,15:25:00,15785,15800,15780,15785,35
26/03/2009,15:26:00,15785,15795,15780,15780,11
26/03/2009,15:27:00,15775,15780,15735,15750,96
26/03/2009,15:28:00,15755,15755,15740,15745,19
26/03/2009,15:29:00,15745,15745,15735,15745,25
26/03/2009,15:30:00,15745,15765,15735,15765,55
26/03/2009,15:31:00,15775,15780,15740,15740,30
26/03/2009,15:32:00,15740,15740,15710,15730,49
26/03/2009,15:33:00,15730,15770,15730,15755,36
26/03/2009,15:34:00,15750,15770,15750,15770,7
26/03/2009,15:35:00,15775,15795,15775,15790,48
26/03/2009,15:36:00,15790,15810,15785,15810,64
26/03/2009,15:37:00,15810,15815,15795,15800,42
26/03/2009,15:38:00,15800,15805,15785,15785,14
26/03/2009,15:39:00,15785,15795,15775,15775,40
26/03/2009,15:40:00,15780,15800,15780,15790,13
26/03/2009,15:41:00,15790,15800,15790,15795,21
26/03/2009,15:42:00,15795,15820,15795,15815,46
26/03/2009,15:43:00,15820,15825,15800,15805,34
26/03/2009,15:44:00,15800,15800,15790,15795,31
26/03/2009,15:45:00,15795,15800,15790,15790,13
26/03/2009,15:46:00,15785,15795,15780,15795,24
26/03/2009,15:47:00,15795,15795,15780,15780,7
26/03/2009,15:48:00,15785,15795,15770,15770,21
26/03/2009,15:49:00,15770,15780,15770,15780,22
26/03/2009,15:50:00,15765,15770,15750,15770,38
26/03/2009,15:51:00,15770,15790,15765,15790,39
26/03/2009,15:52:00,15785,15785,15780,15785,9
26/03/2009,15:53:00,15780,15780,15760,15770,19
26/03/2009,15:54:00,15765,15765,15750,15755,16
26/03/2009,15:55:00,15755,15770,15755,15765,22
26/03/2009,15:56:00,15760,15765,15750,15765,29
26/03/2009,15:57:00,15765,15785,15765,15770,45
26/03/2009,15:58:00,15780,15780,15775,15775,15
26/03/2009,15:59:00,15780,15785,15770,15775,37
26/03/2009,16:00:00,15770,15785,15765,15785,16
26/03/2009,16:01:00,15790,15810,15780,15800,70
26/03/2009,16:02:00,15805,15835,15805,15835,32
26/03/2009,16:03:00,15830,15835,15820,15835,36
26/03/2009,16:04:00,15840,15845,15805,15805,33
26/03/2009,16:05:00,15810,15810,15790,15795,19
26/03/2009,16:06:00,15795,15830,15795,15825,32
26/03/2009,16:07:00,15820,15850,15820,15850,35
26/03/2009,16:08:00,15850,15850,15840,15845,32
26/03/2009,16:09:00,15840,15845,15825,15830,21
26/03/2009,16:10:00,15820,15835,15815,15835,29
26/03/2009,16:11:00,15825,15825,15800,15800,30
26/03/2009,16:12:00,15795,15830,15790,15830,28
26/03/2009,16:13:00,15830,15835,15820,15825,12
26/03/2009,16:14:00,15825,15830,15825,15825,5
26/03/2009,16:15:00,15830,15835,15825,15835,15
26/03/2009,16:16:00,15835,15865,15835,15845,65
26/03/2009,16:17:00,15840,15860,15840,15840,49
26/03/2009,16:18:00,15835,15835,15810,15825,46
26/03/2009,16:19:00,15820,15820,15800,15820,25
26/03/2009,16:20:00,15825,15825,15815,15815,83
26/03/2009,16:21:00,15815,15840,15815,15835,30
26/03/2009,16:22:00,15825,15825,15815,15815,9
26/03/2009,16:23:00,15825,15845,15825,15845,9
26/03/2009,16:24:00,15845,15850,15835,15835,16
26/03/2009,16:25:00,15830,15840,15830,15835,6
26/03/2009,16:26:00,15840,15870,15840,15845,79
26/03/2009,16:27:00,15835,15835,15795,15800,39
26/03/2009,16:28:00,15795,15820,15795,15820,18
26/03/2009,16:29:00,15815,15815,15795,15795,25
26/03/2009,16:30:00,15800,15820,15800,15820,27
26/03/2009,16:31:00,15830,15830,15825,15830,11
26/03/2009,16:32:00,15835,15845,15830,15845,12
26/03/2009,16:33:00,15850,15875,15850,15870,70
26/03/2009,16:34:00,15870,15870,15855,15855,21
26/03/2009,16:35:00,15865,15875,15865,15870,26
26/03/2009,16:36:00,15875,15875,15875,15875,3
26/03/2009,16:37:00,15870,15870,15860,15865,15
26/03/2009,16:38:00,15870,15905,15865,15900,77
26/03/2009,16:39:00,15900,15900,15890,15890,35
26/03/2009,16:40:00,15895,15915,15885,15895,72
26/03/2009,16:41:00,15900,15905,15890,15895,42
26/03/2009,16:42:00,15890,15895,15865,15870,54
26/03/2009,16:43:00,15875,15880,15860,15860,23
26/03/2009,16:44:00,15855,15885,15855,15885,39
26/03/2009,16:45:00,15890,15895,15880,15885,28
26/03/2009,16:46:00,15890,15890,15865,15865,11
26/03/2009,16:47:00,15875,15880,15870,15875,8
26/03/2009,16:48:00,15875,15875,15870,15870,6
26/03/2009,16:49:00,15875,15875,15855,15865,37
26/03/2009,16:50:00,15870,15875,15830,15835,34
26/03/2009,16:51:00,15830,15830,15810,15815,77
26/03/2009,16:52:00,15820,15830,15820,15825,32
26/03/2009,16:53:00,15830,15835,15830,15835,9
26/03/2009,16:54:00,15830,15845,15825,15835,22
26/03/2009,16:55:00,15835,15840,15830,15840,8
26/03/2009,16:56:00,15845,15845,15835,15845,11
26/03/2009,16:57:00,15845,15850,15845,15845,7
26/03/2009,16:58:00,15845,15850,15840,15840,7
26/03/2009,16:59:00,15840,15865,15840,15865,29
26/03/2009,17:00:00,15865,15875,15860,15865,52
26/03/2009,17:01:00,15870,15870,15855,15860,12
26/03/2009,17:02:00,15860,15870,15840,15855,41
26/03/2009,17:03:00,15865,15895,15865,15885,38
26/03/2009,17:04:00,15890,15895,15880,15890,32
26/03/2009,17:05:00,15885,15920,15885,15915,75
26/03/2009,17:06:00,15915,15915,15895,15895,27
26/03/2009,17:07:00,15895,15895,15885,15895,11
26/03/2009,17:08:00,15890,15890,15890,15890,1
26/03/2009,17:09:00,15880,15895,15875,15885,33
26/03/2009,17:10:00,15895,15895,15880,15880,23
26/03/2009,17:11:00,15875,15885,15875,15885,109
26/03/2009,17:12:00,15885,15895,15885,15890,10
26/03/2009,17:13:00,15895,15895,15880,15880,12
26/03/2009,17:14:00,15880,15895,15870,15885,33
26/03/2009,17:15:00,15890,15900,15885,15900,30
26/03/2009,17:16:00,15890,15900,15885,15900,25
26/03/2009,17:17:00,15895,15895,15875,15875,14
26/03/2009,17:18:00,15875,15885,15865,15885,28
26/03/2009,17:19:00,15890,15915,15885,15910,51
26/03/2009,17:20:00,15910,15920,15905,15920,72
26/03/2009,17:21:00,15915,15925,15905,15925,63
26/03/2009,17:22:00,15925,15940,15925,15940,60
26/03/2009,17:23:00,15940,15970,15935,15955,129
26/03/2009,17:24:00,15955,15975,15950,15975,1453
26/03/2009,17:25:00,15970,16005,15965,16000,132
26/03/2009,17:26:00,16000,16005,15975,15990,68
26/03/2009,17:27:00,15995,16005,15980,15995,98
26/03/2009,17:28:00,16000,16025,15995,16025,260
26/03/2009,17:29:00,16025,16045,16020,16035,250
26/03/2009,17:30:00,16035,16035,15980,16000,133
26/03/2009,17:31:00,16000,16000,15975,15975,109
26/03/2009,17:32:00,15980,15990,15965,15975,101
26/03/2009,17:33:00,15970,15980,15965,15975,40
26/03/2009,17:34:00,15975,15990,15975,15980,39
26/03/2009,17:35:00,15985,15995,15975,15990,69
26/03/2009,17:36:00,15980,16005,15980,16005,92
26/03/2009,17:37:00,16000,16005,15965,15970,42
26/03/2009,17:38:00,15975,15995,15975,15990,7
26/03/2009,17:39:00,15980,15995,15970,15980,30