DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/03/2009,09:00:00,16085,16110,16005,16005,143
27/03/2009,09:01:00,16005,16025,16000,16020,40
27/03/2009,09:02:00,16020,16020,16005,16005,73
27/03/2009,09:03:00,16005,16015,16000,16005,59
27/03/2009,09:04:00,16000,16010,15995,16005,35
27/03/2009,09:05:00,16005,16025,16000,16015,82
27/03/2009,09:06:00,16010,16025,16005,16020,48
27/03/2009,09:07:00,16020,16030,16015,16025,37
27/03/2009,09:08:00,16025,16035,16025,16035,41
27/03/2009,09:09:00,16030,16045,16015,16015,64
27/03/2009,09:10:00,16020,16020,16000,16005,65
27/03/2009,09:11:00,16005,16015,16000,16015,35
27/03/2009,09:12:00,16015,16015,16005,16015,25
27/03/2009,09:13:00,16020,16035,16020,16035,49
27/03/2009,09:14:00,16025,16055,16020,16055,65
27/03/2009,09:15:00,16055,16075,16045,16065,56
27/03/2009,09:16:00,16070,16085,16065,16085,37
27/03/2009,09:17:00,16080,16090,16070,16090,64
27/03/2009,09:18:00,16090,16095,16080,16095,42
27/03/2009,09:19:00,16095,16110,16080,16110,70
27/03/2009,09:20:00,16105,16130,16105,16130,75
27/03/2009,09:21:00,16130,16140,16115,16125,77
27/03/2009,09:22:00,16115,16125,16105,16120,53
27/03/2009,09:23:00,16120,16135,16115,16130,35
27/03/2009,09:24:00,16130,16130,16115,16120,31
27/03/2009,09:25:00,16125,16135,16120,16135,47
27/03/2009,09:26:00,16135,16140,16130,16130,24
27/03/2009,09:27:00,16125,16125,16100,16100,40
27/03/2009,09:28:00,16105,16110,16090,16105,64
27/03/2009,09:29:00,16105,16120,16100,16115,17
27/03/2009,09:30:00,16115,16115,16090,16090,63
27/03/2009,09:31:00,16100,16105,16090,16105,40
27/03/2009,09:32:00,16100,16100,16085,16095,43
27/03/2009,09:33:00,16100,16100,16075,16085,54
27/03/2009,09:34:00,16090,16100,16075,16075,48
27/03/2009,09:35:00,16080,16090,16080,16085,20
27/03/2009,09:36:00,16080,16090,16075,16090,38
27/03/2009,09:37:00,16090,16095,16080,16085,48
27/03/2009,09:38:00,16085,16085,16070,16075,54
27/03/2009,09:39:00,16070,16080,16055,16055,72
27/03/2009,09:40:00,16055,16060,16050,16050,37
27/03/2009,09:41:00,16050,16050,16035,16045,49
27/03/2009,09:42:00,16045,16065,16045,16055,55
27/03/2009,09:43:00,16060,16060,16045,16045,31
27/03/2009,09:44:00,16045,16050,16040,16040,31
27/03/2009,09:45:00,16040,16050,16040,16045,31
27/03/2009,09:46:00,16045,16050,16040,16045,18
27/03/2009,09:47:00,16045,16060,16045,16060,25
27/03/2009,09:48:00,16060,16060,16055,16060,24
27/03/2009,09:49:00,16060,16070,16055,16070,17
27/03/2009,09:50:00,16070,16090,16065,16090,32
27/03/2009,09:51:00,16090,16105,16090,16105,50
27/03/2009,09:52:00,16110,16120,16100,16105,66
27/03/2009,09:53:00,16105,16105,16095,16105,21
27/03/2009,09:54:00,16110,16115,16105,16105,11
27/03/2009,09:55:00,16105,16105,16105,16105,15
27/03/2009,09:56:00,16105,16105,16090,16090,9
27/03/2009,09:57:00,16100,16100,16095,16095,27
27/03/2009,09:58:00,16090,16095,16080,16080,17
27/03/2009,09:59:00,16080,16090,16080,16080,27
27/03/2009,10:00:00,16080,16080,16080,16080,12
27/03/2009,10:01:00,16080,16090,16075,16090,33
27/03/2009,10:02:00,16090,16115,16090,16095,70
27/03/2009,10:03:00,16090,16090,16070,16080,44
27/03/2009,10:04:00,16085,16090,16070,16070,31
27/03/2009,10:05:00,16075,16075,16070,16070,10
27/03/2009,10:06:00,16070,16075,16070,16070,5
27/03/2009,10:07:00,16070,16075,16070,16075,4
27/03/2009,10:08:00,16075,16075,16070,16070,11
27/03/2009,10:09:00,16070,16070,16040,16050,63
27/03/2009,10:10:00,16045,16060,16045,16050,17
27/03/2009,10:11:00,16055,16055,16055,16055,7
27/03/2009,10:12:00,16055,16055,16045,16050,17
27/03/2009,10:13:00,16050,16050,16040,16040,21
27/03/2009,10:14:00,16040,16045,16035,16035,24
27/03/2009,10:15:00,16035,16045,16035,16045,17
27/03/2009,10:16:00,16045,16050,16045,16050,26
27/03/2009,10:17:00,16045,16045,16025,16035,50
27/03/2009,10:18:00,16040,16040,16040,16040,3
27/03/2009,10:19:00,16035,16040,16035,16040,15
27/03/2009,10:20:00,16045,16045,16030,16035,14
27/03/2009,10:21:00,16035,16045,16030,16030,51
27/03/2009,10:22:00,16030,16030,16010,16025,76
27/03/2009,10:23:00,16015,16020,16000,16015,58
27/03/2009,10:24:00,16010,16010,16005,16010,8
27/03/2009,10:25:00,16010,16015,16005,16005,17
27/03/2009,10:26:00,16000,16005,15985,16000,32
27/03/2009,10:27:00,15995,16000,15970,15970,53
27/03/2009,10:28:00,15965,15990,15965,15990,21
27/03/2009,10:29:00,15985,15990,15970,15980,24
27/03/2009,10:30:00,15980,15980,15970,15975,18
27/03/2009,10:31:00,15970,15975,15970,15975,5
27/03/2009,10:32:00,15975,15990,15975,15985,20
27/03/2009,10:33:00,15980,15980,15960,15960,36
27/03/2009,10:34:00,15960,15970,15955,15970,14
27/03/2009,10:35:00,15970,15975,15960,15975,32
27/03/2009,10:36:00,15970,15995,15970,15990,70
27/03/2009,10:37:00,15985,15990,15975,15975,48
27/03/2009,10:38:00,15975,15975,15970,15970,62
27/03/2009,10:39:00,15970,15970,15950,15950,55
27/03/2009,10:40:00,15950,15960,15935,15955,114
27/03/2009,10:41:00,15955,15960,15940,15940,85
27/03/2009,10:42:00,15945,15945,15925,15940,64
27/03/2009,10:43:00,15935,15935,15930,15935,27
27/03/2009,10:44:00,15935,15935,15930,15935,30
27/03/2009,10:45:00,15935,15940,15920,15925,54
27/03/2009,10:46:00,15930,15930,15920,15925,19
27/03/2009,10:47:00,15925,15935,15925,15930,23
27/03/2009,10:48:00,15935,15945,15935,15945,6
27/03/2009,10:49:00,15940,15950,15935,15940,39
27/03/2009,10:50:00,15935,15940,15935,15940,6
27/03/2009,10:51:00,15945,15950,15945,15950,10
27/03/2009,10:52:00,15950,15960,15945,15950,47
27/03/2009,10:53:00,15950,15960,15945,15960,15
27/03/2009,10:54:00,15955,15955,15950,15950,9
27/03/2009,10:56:00,15950,15965,15950,15960,10
27/03/2009,10:57:00,15960,15975,15960,15975,15
27/03/2009,10:58:00,15975,15975,15975,15975,3
27/03/2009,10:59:00,15975,15980,15975,15980,8
27/03/2009,11:00:00,15980,15990,15980,15985,33
27/03/2009,11:01:00,15985,15990,15975,15975,34
27/03/2009,11:02:00,15970,15975,15970,15975,13
27/03/2009,11:03:00,15975,15980,15975,15980,9
27/03/2009,11:04:00,15985,15985,15985,15985,30
27/03/2009,11:05:00,15985,15995,15985,15990,14
27/03/2009,11:06:00,15990,15995,15990,15995,19
27/03/2009,11:07:00,15990,15995,15985,15985,43
27/03/2009,11:08:00,15985,15985,15975,15975,9
27/03/2009,11:09:00,15975,15980,15975,15980,11
27/03/2009,11:10:00,15980,15980,15975,15980,11
27/03/2009,11:11:00,15980,15980,15980,15980,4
27/03/2009,11:12:00,15980,15980,15970,15970,36
27/03/2009,11:13:00,15970,15970,15960,15970,23
27/03/2009,11:14:00,15965,15965,15955,15955,10
27/03/2009,11:15:00,15950,15960,15945,15960,42
27/03/2009,11:16:00,15955,15955,15920,15930,30
27/03/2009,11:17:00,15930,15930,15920,15920,23
27/03/2009,11:18:00,15920,15935,15915,15915,59
27/03/2009,11:19:00,15915,15915,15895,15895,63
27/03/2009,11:20:00,15895,15910,15885,15900,82
27/03/2009,11:21:00,15895,15900,15890,15895,40
27/03/2009,11:22:00,15900,15900,15895,15900,21
27/03/2009,11:23:00,15900,15910,15895,15900,19
27/03/2009,11:24:00,15900,15910,15890,15900,26
27/03/2009,11:25:00,15905,15915,15895,15895,12
27/03/2009,11:26:00,15900,15915,15900,15915,14
27/03/2009,11:27:00,15910,15910,15905,15905,5
27/03/2009,11:28:00,15905,15915,15905,15905,46
27/03/2009,11:29:00,15905,15915,15885,15885,36
27/03/2009,11:30:00,15890,15890,15880,15885,27
27/03/2009,11:31:00,15890,15905,15885,15900,16
27/03/2009,11:32:00,15900,15910,15900,15905,9
27/03/2009,11:33:00,15910,15910,15890,15890,47
27/03/2009,11:34:00,15885,15885,15865,15870,17
27/03/2009,11:35:00,15870,15870,15860,15860,20
27/03/2009,11:36:00,15855,15855,15840,15855,26
27/03/2009,11:37:00,15855,15875,15855,15865,44
27/03/2009,11:38:00,15870,15870,15870,15870,3
27/03/2009,11:39:00,15865,15870,15860,15870,16
27/03/2009,11:40:00,15860,15860,15850,15855,17
27/03/2009,11:41:00,15850,15850,15840,15845,16
27/03/2009,11:42:00,15845,15845,15830,15830,35
27/03/2009,11:43:00,15835,15855,15835,15850,29
27/03/2009,11:44:00,15845,15850,15845,15850,11
27/03/2009,11:45:00,15850,15850,15840,15840,7
27/03/2009,11:46:00,15850,15850,15835,15835,9
27/03/2009,11:47:00,15835,15840,15835,15835,17
27/03/2009,11:48:00,15840,15850,15840,15845,11
27/03/2009,11:49:00,15850,15850,15835,15835,17
27/03/2009,11:50:00,15835,15850,15835,15850,6
27/03/2009,11:51:00,15850,15860,15845,15860,30
27/03/2009,11:52:00,15850,15855,15840,15840,9
27/03/2009,11:53:00,15835,15835,15820,15830,39
27/03/2009,11:54:00,15830,15840,15830,15830,9
27/03/2009,11:55:00,15840,15845,15830,15840,66
27/03/2009,11:56:00,15840,15845,15840,15845,13
27/03/2009,11:57:00,15845,15845,15840,15840,3
27/03/2009,11:58:00,15850,15870,15850,15870,27
27/03/2009,11:59:00,15865,15865,15860,15860,22
27/03/2009,12:00:00,15865,15875,15865,15875,14
27/03/2009,12:01:00,15870,15870,15860,15865,40
27/03/2009,12:02:00,15860,15870,15860,15870,15
27/03/2009,12:03:00,15875,15875,15860,15860,26
27/03/2009,12:04:00,15860,15865,15845,15850,16
27/03/2009,12:05:00,15850,15850,15845,15845,19
27/03/2009,12:06:00,15850,15855,15845,15845,8
27/03/2009,12:07:00,15850,15860,15850,15860,13
27/03/2009,12:08:00,15855,15855,15845,15845,11
27/03/2009,12:09:00,15850,15855,15845,15845,17
27/03/2009,12:10:00,15845,15860,15845,15855,20
27/03/2009,12:11:00,15850,15850,15835,15835,39
27/03/2009,12:12:00,15835,15845,15835,15845,10
27/03/2009,12:13:00,15845,15845,15830,15830,20
27/03/2009,12:14:00,15830,15840,15830,15835,14
27/03/2009,12:15:00,15840,15845,15835,15840,12
27/03/2009,12:16:00,15850,15860,15850,15850,14
27/03/2009,12:17:00,15855,15855,15855,15855,5
27/03/2009,12:18:00,15860,15860,15860,15860,3
27/03/2009,12:19:00,15865,15865,15860,15860,8
27/03/2009,12:20:00,15855,15855,15850,15855,8
27/03/2009,12:21:00,15860,15860,15855,15855,18
27/03/2009,12:22:00,15865,15885,15865,15880,29
27/03/2009,12:23:00,15875,15885,15875,15885,13
27/03/2009,12:24:00,15890,15890,15890,15890,7
27/03/2009,12:25:00,15885,15890,15885,15890,11
27/03/2009,12:26:00,15890,15895,15885,15885,6
27/03/2009,12:27:00,15895,15905,15895,15905,17
27/03/2009,12:28:00,15905,15930,15905,15930,49
27/03/2009,12:29:00,15925,15930,15910,15915,33
27/03/2009,12:30:00,15920,15930,15920,15925,19
27/03/2009,12:31:00,15925,15930,15920,15920,9
27/03/2009,12:32:00,15920,15920,15915,15920,15
27/03/2009,12:33:00,15920,15920,15915,15915,21
27/03/2009,12:34:00,15910,15925,15910,15925,17
27/03/2009,12:35:00,15920,15925,15920,15925,12
27/03/2009,12:36:00,15930,15930,15920,15920,15
27/03/2009,12:37:00,15920,15920,15915,15920,11
27/03/2009,12:38:00,15930,15930,15925,15930,11
27/03/2009,12:39:00,15930,15930,15925,15925,6
27/03/2009,12:40:00,15930,15930,15920,15920,14
27/03/2009,12:41:00,15925,15930,15920,15920,20
27/03/2009,12:42:00,15925,15930,15920,15925,11
27/03/2009,12:43:00,15925,15930,15925,15930,11
27/03/2009,12:44:00,15930,15930,15925,15930,20
27/03/2009,12:45:00,15925,15925,15910,15910,24
27/03/2009,12:46:00,15910,15910,15900,15900,13
27/03/2009,12:47:00,15905,15915,15905,15915,18
27/03/2009,12:48:00,15920,15920,15915,15920,14
27/03/2009,12:49:00,15920,15920,15920,15920,1
27/03/2009,12:50:00,15925,15930,15915,15915,28
27/03/2009,12:51:00,15915,15920,15915,15915,3
27/03/2009,12:52:00,15915,15920,15915,15920,9
27/03/2009,12:53:00,15915,15915,15900,15900,41
27/03/2009,12:54:00,15905,15910,15905,15910,8
27/03/2009,12:55:00,15915,15915,15875,15880,37
27/03/2009,12:56:00,15880,15885,15880,15885,13
27/03/2009,12:57:00,15885,15890,15875,15880,23
27/03/2009,12:58:00,15875,15875,15865,15870,20
27/03/2009,12:59:00,15870,15870,15855,15855,31
27/03/2009,13:00:00,15855,15860,15845,15845,41
27/03/2009,13:01:00,15845,15845,15830,15845,56
27/03/2009,13:02:00,15845,15845,15815,15815,97
27/03/2009,13:03:00,15820,15840,15820,15835,55
27/03/2009,13:04:00,15835,15840,15835,15840,23
27/03/2009,13:05:00,15840,15845,15820,15825,21
27/03/2009,13:06:00,15825,15825,15825,15825,6
27/03/2009,13:07:00,15825,15835,15820,15825,28
27/03/2009,13:08:00,15830,15830,15830,15830,7
27/03/2009,13:09:00,15830,15830,15825,15830,11
27/03/2009,13:10:00,15825,15835,15815,15830,86
27/03/2009,13:11:00,15835,15850,15830,15845,31
27/03/2009,13:12:00,15840,15850,15840,15850,6
27/03/2009,13:13:00,15855,15875,15855,15875,9
27/03/2009,13:14:00,15870,15870,15850,15850,38
27/03/2009,13:15:00,15855,15865,15855,15860,5
27/03/2009,13:16:00,15855,15870,15855,15865,10
27/03/2009,13:17:00,15860,15865,15860,15865,5
27/03/2009,13:19:00,15860,15860,15855,15855,5
27/03/2009,13:20:00,15855,15860,15855,15860,27
27/03/2009,13:21:00,15865,15875,15860,15860,23
27/03/2009,13:22:00,15865,15865,15860,15860,3
27/03/2009,13:23:00,15860,15860,15855,15855,4
27/03/2009,13:24:00,15855,15860,15855,15860,3
27/03/2009,13:25:00,15860,15860,15855,15855,7
27/03/2009,13:26:00,15850,15855,15850,15850,9
27/03/2009,13:27:00,15855,15855,15855,15855,2
27/03/2009,13:28:00,15855,15860,15855,15860,4
27/03/2009,13:29:00,15855,15855,15850,15850,6
27/03/2009,13:30:00,15845,15870,15825,15860,48
27/03/2009,13:31:00,15860,15885,15860,15870,29
27/03/2009,13:32:00,15875,15875,15875,15875,3
27/03/2009,13:33:00,15875,15875,15865,15865,3
27/03/2009,13:35:00,15865,15865,15865,15865,11
27/03/2009,13:36:00,15865,15885,15865,15885,14
27/03/2009,13:37:00,15875,15875,15870,15870,3
27/03/2009,13:38:00,15875,15875,15875,15875,7
27/03/2009,13:40:00,15860,15880,15860,15880,8
27/03/2009,13:41:00,15880,15905,15880,15905,74
27/03/2009,13:42:00,15905,15925,15900,15925,63
27/03/2009,13:43:00,15925,15925,15910,15915,42
27/03/2009,13:44:00,15910,15910,15910,15910,3
27/03/2009,13:45:00,15915,15925,15915,15925,22
27/03/2009,13:46:00,15920,15920,15915,15920,6
27/03/2009,13:47:00,15920,15920,15915,15920,4
27/03/2009,13:48:00,15915,15915,15910,15910,7
27/03/2009,13:49:00,15910,15915,15900,15915,35
27/03/2009,13:50:00,15920,15925,15910,15910,6
27/03/2009,13:51:00,15910,15920,15910,15910,5
27/03/2009,13:52:00,15915,15915,15915,15915,2
27/03/2009,13:53:00,15910,15910,15905,15905,7
27/03/2009,13:54:00,15900,15900,15890,15890,8
27/03/2009,13:55:00,15890,15900,15890,15895,8
27/03/2009,13:56:00,15895,15910,15895,15905,8
27/03/2009,13:57:00,15900,15905,15895,15895,11
27/03/2009,13:58:00,15890,15890,15890,15890,4
27/03/2009,13:59:00,15885,15885,15885,15885,3
27/03/2009,14:00:00,15885,15895,15885,15895,11
27/03/2009,14:01:00,15890,15890,15885,15885,7
27/03/2009,14:02:00,15880,15885,15865,15865,22
27/03/2009,14:03:00,15860,15865,15845,15860,78
27/03/2009,14:04:00,15855,15865,15855,15865,7
27/03/2009,14:05:00,15865,15865,15845,15850,26
27/03/2009,14:06:00,15855,15855,15820,15820,21
27/03/2009,14:07:00,15825,15825,15790,15805,118
27/03/2009,14:08:00,15805,15820,15800,15820,26
27/03/2009,14:09:00,15815,15815,15815,15815,4
27/03/2009,14:10:00,15810,15810,15800,15800,14
27/03/2009,14:11:00,15795,15825,15795,15820,21
27/03/2009,14:12:00,15820,15825,15810,15810,21
27/03/2009,14:13:00,15820,15820,15810,15820,12
27/03/2009,14:14:00,15815,15820,15815,15820,3
27/03/2009,14:15:00,15820,15825,15800,15800,17
27/03/2009,14:16:00,15800,15810,15800,15810,21
27/03/2009,14:17:00,15810,15810,15805,15810,8
27/03/2009,14:18:00,15805,15815,15805,15815,12
27/03/2009,14:19:00,15815,15820,15815,15815,7
27/03/2009,14:20:00,15825,15825,15815,15820,12
27/03/2009,14:21:00,15820,15845,15820,15845,35
27/03/2009,14:22:00,15845,15850,15845,15845,13
27/03/2009,14:23:00,15840,15840,15840,15840,4
27/03/2009,14:25:00,15830,15840,15830,15840,4
27/03/2009,14:26:00,15840,15840,15815,15815,70
27/03/2009,14:27:00,15830,15830,15820,15830,32
27/03/2009,14:28:00,15825,15825,15825,15825,8
27/03/2009,14:29:00,15825,15835,15825,15835,6
27/03/2009,14:30:00,15845,15850,15815,15815,23
27/03/2009,14:31:00,15825,15840,15810,15810,18
27/03/2009,14:32:00,15820,15845,15810,15845,39
27/03/2009,14:33:00,15840,15860,15840,15845,21
27/03/2009,14:34:00,15840,15850,15840,15845,50
27/03/2009,14:35:00,15845,15850,15825,15825,26
27/03/2009,14:36:00,15825,15825,15770,15775,131
27/03/2009,14:37:00,15775,15785,15765,15780,43
27/03/2009,14:38:00,15785,15800,15780,15800,25
27/03/2009,14:39:00,15800,15805,15785,15790,54
27/03/2009,14:40:00,15790,15815,15790,15795,37
27/03/2009,14:41:00,15795,15795,15775,15785,37
27/03/2009,14:42:00,15795,15810,15795,15800,32
27/03/2009,14:43:00,15805,15805,15800,15805,22
27/03/2009,14:44:00,15800,15800,15785,15800,37
27/03/2009,14:45:00,15790,15790,15785,15790,14
27/03/2009,14:46:00,15795,15815,15790,15805,45
27/03/2009,14:47:00,15815,15825,15810,15810,23
27/03/2009,14:48:00,15805,15810,15795,15810,35
27/03/2009,14:49:00,15810,15810,15810,15810,4
27/03/2009,14:50:00,15810,15815,15795,15795,7
27/03/2009,14:51:00,15795,15820,15795,15820,26
27/03/2009,14:52:00,15815,15815,15800,15805,6
27/03/2009,14:53:00,15800,15820,15795,15815,20
27/03/2009,14:54:00,15820,15830,15815,15830,8
27/03/2009,14:55:00,15830,15845,15820,15825,33
27/03/2009,14:56:00,15820,15825,15815,15825,17
27/03/2009,14:57:00,15830,15840,15830,15840,16
27/03/2009,14:58:00,15840,15840,15820,15820,33
27/03/2009,14:59:00,15815,15820,15805,15815,36
27/03/2009,15:00:00,15810,15835,15810,15830,18
27/03/2009,15:01:00,15830,15830,15805,15810,36
27/03/2009,15:02:00,15805,15805,15775,15790,39
27/03/2009,15:03:00,15785,15790,15770,15770,29
27/03/2009,15:04:00,15770,15785,15770,15785,27
27/03/2009,15:05:00,15785,15790,15765,15775,36
27/03/2009,15:06:00,15770,15805,15770,15785,58
27/03/2009,15:07:00,15780,15785,15770,15775,29
27/03/2009,15:08:00,15775,15775,15720,15720,93
27/03/2009,15:09:00,15725,15745,15715,15725,78
27/03/2009,15:10:00,15720,15735,15715,15725,50
27/03/2009,15:11:00,15725,15735,15720,15730,48
27/03/2009,15:12:00,15735,15750,15735,15735,19
27/03/2009,15:13:00,15735,15750,15735,15750,17
27/03/2009,15:14:00,15745,15760,15740,15745,34
27/03/2009,15:15:00,15745,15750,15735,15745,47
27/03/2009,15:16:00,15735,15740,15730,15740,24
27/03/2009,15:17:00,15745,15755,15740,15745,28
27/03/2009,15:18:00,15740,15745,15730,15730,12
27/03/2009,15:19:00,15730,15730,15715,15725,32
27/03/2009,15:20:00,15725,15740,15720,15735,45
27/03/2009,15:21:00,15730,15750,15730,15740,41
27/03/2009,15:22:00,15740,15775,15740,15775,56
27/03/2009,15:23:00,15765,15770,15760,15760,29
27/03/2009,15:24:00,15765,15775,15760,15775,31
27/03/2009,15:25:00,15770,15775,15760,15760,29
27/03/2009,15:26:00,15760,15770,15745,15745,18
27/03/2009,15:27:00,15745,15770,15745,15770,18
27/03/2009,15:28:00,15775,15775,15765,15770,14
27/03/2009,15:29:00,15765,15775,15760,15770,26
27/03/2009,15:30:00,15770,15775,15760,15760,33
27/03/2009,15:31:00,15755,15755,15740,15750,33
27/03/2009,15:32:00,15750,15760,15740,15740,14
27/03/2009,15:33:00,15740,15755,15740,15755,22
27/03/2009,15:34:00,15750,15770,15740,15770,30
27/03/2009,15:35:00,15775,15805,15775,15795,71
27/03/2009,15:36:00,15795,15810,15795,15805,25
27/03/2009,15:37:00,15805,15820,15800,15810,46
27/03/2009,15:38:00,15810,15820,15790,15790,53
27/03/2009,15:39:00,15795,15805,15795,15795,22
27/03/2009,15:40:00,15800,15815,15800,15810,30
27/03/2009,15:41:00,15815,15820,15805,15810,29
27/03/2009,15:42:00,15810,15815,15800,15805,72
27/03/2009,15:43:00,15805,15810,15785,15785,17
27/03/2009,15:44:00,15780,15785,15775,15780,20
27/03/2009,15:45:00,15780,15785,15780,15780,11
27/03/2009,15:46:00,15785,15805,15780,15805,27
27/03/2009,15:47:00,15805,15805,15795,15800,14
27/03/2009,15:48:00,15800,15815,15795,15795,35
27/03/2009,15:49:00,15795,15795,15770,15770,27
27/03/2009,15:50:00,15765,15775,15760,15770,56
27/03/2009,15:51:00,15770,15770,15760,15770,26
27/03/2009,15:52:00,15775,15790,15775,15780,23
27/03/2009,15:53:00,15775,15790,15770,15785,27
27/03/2009,15:54:00,15790,15830,15790,15800,76
27/03/2009,15:55:00,15800,15835,15800,15830,45
27/03/2009,15:56:00,15835,15835,15825,15830,25
27/03/2009,15:57:00,15825,15835,15820,15825,40
27/03/2009,15:58:00,15820,15820,15790,15795,19
27/03/2009,15:59:00,15800,15810,15800,15805,13
27/03/2009,16:00:00,15805,15810,15795,15795,23
27/03/2009,16:01:00,15800,15805,15785,15790,20
27/03/2009,16:02:00,15790,15795,15785,15785,31
27/03/2009,16:03:00,15780,15780,15765,15780,26
27/03/2009,16:04:00,15785,15805,15785,15800,21
27/03/2009,16:05:00,15795,15840,15795,15835,64
27/03/2009,16:06:00,15845,15855,15840,15840,65
27/03/2009,16:07:00,15840,15845,15830,15830,24
27/03/2009,16:08:00,15830,15830,15815,15815,14
27/03/2009,16:09:00,15820,15825,15815,15815,11
27/03/2009,16:10:00,15830,15840,15815,15815,40
27/03/2009,16:11:00,15815,15825,15810,15815,30
27/03/2009,16:12:00,15815,15845,15815,15840,32
27/03/2009,16:13:00,15840,15850,15840,15845,11
27/03/2009,16:14:00,15850,15895,15850,15885,118
27/03/2009,16:15:00,15885,15895,15870,15875,43
27/03/2009,16:16:00,15880,15880,15865,15865,16
27/03/2009,16:17:00,15870,15880,15860,15860,22
27/03/2009,16:18:00,15870,15870,15860,15865,13
27/03/2009,16:19:00,15870,15875,15860,15860,17
27/03/2009,16:20:00,15865,15875,15850,15870,53
27/03/2009,16:21:00,15865,15870,15855,15870,5
27/03/2009,16:22:00,15870,15870,15860,15860,6
27/03/2009,16:23:00,15865,15865,15855,15855,4
27/03/2009,16:24:00,15850,15865,15850,15865,6
27/03/2009,16:25:00,15870,15890,15870,15880,27
27/03/2009,16:26:00,15890,15910,15880,15880,72
27/03/2009,16:27:00,15880,15885,15855,15865,25
27/03/2009,16:28:00,15870,15870,15850,15855,21
27/03/2009,16:29:00,15855,15860,15855,15860,8
27/03/2009,16:30:00,15860,15865,15860,15865,4
27/03/2009,16:31:00,15865,15875,15840,15845,23
27/03/2009,16:32:00,15845,15850,15840,15850,9
27/03/2009,16:33:00,15855,15860,15845,15845,10
27/03/2009,16:34:00,15855,15855,15850,15850,3
27/03/2009,16:35:00,15860,15880,15860,15870,32
27/03/2009,16:36:00,15880,15880,15870,15875,31
27/03/2009,16:37:00,15865,15875,15865,15870,7
27/03/2009,16:38:00,15865,15875,15865,15875,10
27/03/2009,16:39:00,15875,15875,15860,15860,13
27/03/2009,16:40:00,15860,15865,15855,15855,18
27/03/2009,16:41:00,15860,15875,15860,15865,14
27/03/2009,16:42:00,15870,15895,15870,15880,49
27/03/2009,16:43:00,15880,15890,15875,15880,26
27/03/2009,16:44:00,15880,15900,15880,15890,51
27/03/2009,16:45:00,15895,15930,15895,15930,68
27/03/2009,16:46:00,15925,15940,15925,15940,30
27/03/2009,16:47:00,15935,15945,15925,15935,37
27/03/2009,16:48:00,15935,15935,15915,15930,30
27/03/2009,16:49:00,15925,15925,15910,15910,23
27/03/2009,16:50:00,15905,15930,15905,15930,29
27/03/2009,16:51:00,15930,15930,15915,15915,12
27/03/2009,16:52:00,15915,15915,15905,15905,8
27/03/2009,16:53:00,15905,15910,15905,15910,3
27/03/2009,16:54:00,15915,15935,15915,15920,30
27/03/2009,16:55:00,15920,15930,15905,15905,33
27/03/2009,16:56:00,15910,15910,15905,15910,8
27/03/2009,16:57:00,15910,15925,15910,15925,10
27/03/2009,16:58:00,15925,15930,15925,15925,4
27/03/2009,16:59:00,15925,15925,15915,15915,4
27/03/2009,17:00:00,15910,15925,15910,15920,23
27/03/2009,17:01:00,15910,15940,15910,15935,23
27/03/2009,17:02:00,15940,15955,15930,15945,31
27/03/2009,17:03:00,15945,15990,15945,15970,65
27/03/2009,17:04:00,15970,15985,15965,15985,22
27/03/2009,17:05:00,15975,15995,15975,15995,15
27/03/2009,17:06:00,15990,16000,15975,15975,28
27/03/2009,17:07:00,15970,15975,15960,15960,40
27/03/2009,17:08:00,15970,15970,15960,15965,22
27/03/2009,17:09:00,15960,15965,15955,15960,68
27/03/2009,17:10:00,15960,15965,15955,15960,25
27/03/2009,17:11:00,15960,15975,15945,15960,53
27/03/2009,17:12:00,15960,15965,15955,15960,18
27/03/2009,17:13:00,15965,15965,15960,15960,37
27/03/2009,17:14:00,15965,15975,15955,15965,31
27/03/2009,17:15:00,15970,15980,15960,15960,29
27/03/2009,17:16:00,15960,15960,15940,15940,44
27/03/2009,17:17:00,15950,15950,15915,15915,16
27/03/2009,17:18:00,15930,15930,15915,15915,9
27/03/2009,17:19:00,15915,15925,15910,15920,21
27/03/2009,17:20:00,15925,15935,15915,15915,41
27/03/2009,17:21:00,15915,15925,15900,15915,55
27/03/2009,17:22:00,15910,15915,15895,15900,27
27/03/2009,17:23:00,15900,15900,15890,15890,32
27/03/2009,17:24:00,15890,15895,15880,15880,49
27/03/2009,17:25:00,15885,15905,15880,15905,72
27/03/2009,17:26:00,15905,15920,15900,15910,75
27/03/2009,17:27:00,15900,15905,15890,15895,156
27/03/2009,17:28:00,15885,15895,15880,15885,59
27/03/2009,17:29:00,15885,15885,15855,15870,98
27/03/2009,17:30:00,15860,15890,15860,15890,90
27/03/2009,17:31:00,15885,15885,15855,15870,60
27/03/2009,17:32:00,15870,15875,15855,15865,23
27/03/2009,17:33:00,15865,15870,15865,15870,12
27/03/2009,17:34:00,15870,15870,15855,15865,24
27/03/2009,17:35:00,15860,15865,15820,15820,70
27/03/2009,17:36:00,15830,15855,15815,15835,59
27/03/2009,17:37:00,15835,15855,15835,15845,23
27/03/2009,17:38:00,15845,15850,15825,15840,49
27/03/2009,17:39:00,15840,15880,15840,15860,69