DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/03/2009,09:00:00,15570,15600,15520,15575,144
30/03/2009,09:01:00,15575,15600,15545,15570,207
30/03/2009,09:02:00,15575,15590,15570,15570,72
30/03/2009,09:03:00,15580,15585,15555,15555,57
30/03/2009,09:04:00,15550,15565,15515,15530,91
30/03/2009,09:05:00,15535,15555,15505,15505,69
30/03/2009,09:06:00,15505,15520,15505,15510,39
30/03/2009,09:07:00,15500,15500,15460,15465,81
30/03/2009,09:08:00,15465,15465,15415,15430,109
30/03/2009,09:09:00,15430,15435,15375,15390,91
30/03/2009,09:10:00,15385,15395,15370,15390,61
30/03/2009,09:11:00,15395,15395,15370,15370,46
30/03/2009,09:12:00,15370,15380,15325,15335,76
30/03/2009,09:13:00,15335,15355,15325,15335,71
30/03/2009,09:14:00,15335,15345,15275,15285,83
30/03/2009,09:15:00,15285,15310,15285,15300,67
30/03/2009,09:16:00,15305,15315,15285,15290,76
30/03/2009,09:17:00,15290,15295,15270,15275,39
30/03/2009,09:18:00,15270,15290,15270,15270,52
30/03/2009,09:19:00,15270,15280,15230,15245,92
30/03/2009,09:20:00,15235,15260,15220,15245,70
30/03/2009,09:21:00,15240,15245,15190,15195,113
30/03/2009,09:22:00,15180,15180,15150,15180,99
30/03/2009,09:23:00,15180,15200,15180,15195,95
30/03/2009,09:24:00,15190,15205,15185,15205,37
30/03/2009,09:25:00,15210,15230,15195,15230,58
30/03/2009,09:26:00,15230,15235,15190,15210,91
30/03/2009,09:27:00,15210,15220,15195,15220,58
30/03/2009,09:28:00,15220,15250,15220,15250,63
30/03/2009,09:29:00,15245,15285,15245,15280,55
30/03/2009,09:30:00,15280,15290,15270,15280,60
30/03/2009,09:31:00,15275,15275,15245,15260,72
30/03/2009,09:32:00,15245,15245,15210,15210,164
30/03/2009,09:33:00,15210,15225,15200,15215,79
30/03/2009,09:34:00,15215,15215,15200,15205,77
30/03/2009,09:35:00,15205,15215,15200,15205,101
30/03/2009,09:36:00,15205,15210,15185,15190,131
30/03/2009,09:37:00,15195,15195,15190,15195,29
30/03/2009,09:38:00,15195,15215,15190,15210,40
30/03/2009,09:39:00,15210,15220,15200,15200,36
30/03/2009,09:40:00,15200,15210,15180,15205,77
30/03/2009,09:41:00,15205,15220,15205,15220,57
30/03/2009,09:42:00,15225,15250,15220,15250,60
30/03/2009,09:43:00,15250,15255,15220,15240,40
30/03/2009,09:44:00,15245,15260,15240,15260,24
30/03/2009,09:45:00,15245,15280,15245,15255,33
30/03/2009,09:46:00,15255,15290,15255,15290,27
30/03/2009,09:47:00,15290,15290,15275,15285,15
30/03/2009,09:48:00,15290,15310,15290,15300,100
30/03/2009,09:49:00,15295,15310,15290,15310,45
30/03/2009,09:50:00,15305,15325,15305,15320,45
30/03/2009,09:51:00,15315,15320,15300,15310,30
30/03/2009,09:52:00,15300,15310,15300,15305,37
30/03/2009,09:53:00,15310,15315,15310,15310,28
30/03/2009,09:54:00,15310,15325,15310,15320,24
30/03/2009,09:55:00,15325,15325,15315,15315,17
30/03/2009,09:56:00,15320,15330,15315,15320,16
30/03/2009,09:57:00,15320,15320,15300,15300,53
30/03/2009,09:58:00,15305,15315,15295,15295,41
30/03/2009,09:59:00,15290,15295,15255,15255,60
30/03/2009,10:00:00,15250,15255,15230,15230,62
30/03/2009,10:01:00,15225,15225,15205,15220,58
30/03/2009,10:02:00,15210,15240,15200,15230,62
30/03/2009,10:03:00,15230,15235,15220,15225,49
30/03/2009,10:04:00,15225,15230,15205,15230,44
30/03/2009,10:05:00,15235,15235,15225,15230,19
30/03/2009,10:06:00,15240,15245,15230,15230,12
30/03/2009,10:07:00,15240,15240,15225,15225,24
30/03/2009,10:08:00,15230,15240,15225,15225,16
30/03/2009,10:09:00,15230,15240,15230,15235,14
30/03/2009,10:10:00,15235,15240,15225,15240,30
30/03/2009,10:11:00,15240,15260,15240,15260,39
30/03/2009,10:12:00,15255,15255,15240,15240,18
30/03/2009,10:13:00,15240,15245,15235,15245,51
30/03/2009,10:14:00,15245,15250,15240,15240,39
30/03/2009,10:15:00,15235,15250,15235,15245,28
30/03/2009,10:16:00,15250,15270,15250,15250,26
30/03/2009,10:17:00,15260,15260,15250,15250,14
30/03/2009,10:18:00,15250,15250,15245,15250,13
30/03/2009,10:19:00,15255,15265,15250,15265,14
30/03/2009,10:20:00,15260,15260,15245,15245,15
30/03/2009,10:21:00,15240,15245,15235,15240,12
30/03/2009,10:22:00,15240,15240,15235,15240,9
30/03/2009,10:23:00,15235,15235,15225,15225,30
30/03/2009,10:24:00,15230,15240,15225,15235,16
30/03/2009,10:25:00,15235,15235,15230,15230,8
30/03/2009,10:26:00,15225,15230,15225,15230,5
30/03/2009,10:27:00,15230,15230,15225,15230,7
30/03/2009,10:28:00,15230,15230,15215,15215,15
30/03/2009,10:29:00,15220,15250,15220,15250,37
30/03/2009,10:30:00,15245,15255,15240,15255,51
30/03/2009,10:31:00,15250,15270,15245,15260,16
30/03/2009,10:32:00,15255,15265,15255,15265,8
30/03/2009,10:33:00,15260,15265,15245,15245,30
30/03/2009,10:34:00,15245,15255,15235,15245,51
30/03/2009,10:35:00,15245,15250,15240,15245,11
30/03/2009,10:36:00,15245,15245,15225,15235,32
30/03/2009,10:37:00,15235,15235,15225,15235,6
30/03/2009,10:38:00,15230,15235,15230,15235,3
30/03/2009,10:39:00,15240,15245,15235,15235,10
30/03/2009,10:40:00,15235,15235,15230,15230,3
30/03/2009,10:41:00,15240,15245,15240,15245,4
30/03/2009,10:42:00,15250,15260,15250,15250,8
30/03/2009,10:43:00,15245,15250,15240,15250,11
30/03/2009,10:44:00,15240,15240,15230,15235,13
30/03/2009,10:45:00,15230,15230,15230,15230,1
30/03/2009,10:46:00,15235,15235,15205,15205,24
30/03/2009,10:47:00,15205,15215,15200,15215,49
30/03/2009,10:48:00,15210,15215,15205,15210,11
30/03/2009,10:49:00,15210,15215,15205,15205,23
30/03/2009,10:50:00,15205,15210,15200,15205,21
30/03/2009,10:51:00,15200,15200,15180,15190,46
30/03/2009,10:52:00,15185,15195,15180,15190,21
30/03/2009,10:53:00,15190,15190,15190,15190,6
30/03/2009,10:54:00,15195,15195,15190,15195,17
30/03/2009,10:55:00,15200,15205,15185,15185,21
30/03/2009,10:56:00,15190,15195,15175,15180,26
30/03/2009,10:57:00,15180,15185,15180,15180,14
30/03/2009,10:58:00,15180,15195,15175,15195,21
30/03/2009,10:59:00,15195,15205,15195,15200,26
30/03/2009,11:00:00,15195,15205,15190,15200,19
30/03/2009,11:01:00,15205,15205,15175,15185,51
30/03/2009,11:02:00,15180,15190,15175,15175,46
30/03/2009,11:03:00,15185,15185,15180,15180,5
30/03/2009,11:04:00,15185,15185,15180,15180,3
30/03/2009,11:05:00,15180,15195,15180,15195,4
30/03/2009,11:06:00,15195,15210,15190,15200,16
30/03/2009,11:07:00,15200,15205,15200,15205,8
30/03/2009,11:08:00,15200,15215,15200,15210,15
30/03/2009,11:09:00,15215,15220,15210,15215,10
30/03/2009,11:10:00,15210,15210,15210,15210,5
30/03/2009,11:11:00,15215,15225,15215,15220,45
30/03/2009,11:12:00,15225,15235,15225,15230,50
30/03/2009,11:13:00,15235,15240,15230,15240,42
30/03/2009,11:14:00,15235,15245,15235,15235,17
30/03/2009,11:15:00,15230,15230,15220,15225,16
30/03/2009,11:16:00,15225,15240,15225,15240,22
30/03/2009,11:17:00,15240,15240,15230,15235,12
30/03/2009,11:18:00,15235,15240,15235,15240,4
30/03/2009,11:19:00,15240,15250,15240,15250,12
30/03/2009,11:20:00,15245,15250,15240,15245,5
30/03/2009,11:21:00,15245,15260,15245,15260,21
30/03/2009,11:22:00,15260,15260,15255,15255,5
30/03/2009,11:23:00,15255,15255,15250,15250,3
30/03/2009,11:24:00,15245,15255,15245,15255,4
30/03/2009,11:25:00,15250,15255,15250,15255,8
30/03/2009,11:26:00,15250,15250,15245,15245,4
30/03/2009,11:27:00,15240,15240,15235,15235,13
30/03/2009,11:28:00,15235,15235,15225,15230,11
30/03/2009,11:29:00,15235,15235,15235,15235,2
30/03/2009,11:30:00,15240,15245,15240,15245,5
30/03/2009,11:31:00,15240,15240,15240,15240,2
30/03/2009,11:32:00,15235,15235,15220,15220,8
30/03/2009,11:33:00,15220,15235,15220,15230,12
30/03/2009,11:34:00,15230,15230,15230,15230,3
30/03/2009,11:35:00,15225,15225,15215,15220,9
30/03/2009,11:36:00,15215,15235,15215,15220,34
30/03/2009,11:37:00,15220,15220,15220,15220,4
30/03/2009,11:38:00,15220,15230,15220,15230,8
30/03/2009,11:39:00,15230,15235,15230,15235,8
30/03/2009,11:40:00,15230,15240,15230,15230,6
30/03/2009,11:41:00,15220,15225,15220,15225,4
30/03/2009,11:42:00,15225,15235,15225,15225,7
30/03/2009,11:43:00,15225,15235,15220,15230,11
30/03/2009,11:44:00,15230,15230,15220,15220,12
30/03/2009,11:45:00,15220,15230,15220,15230,6
30/03/2009,11:46:00,15230,15235,15230,15235,7
30/03/2009,11:47:00,15230,15235,15230,15235,7
30/03/2009,11:48:00,15235,15235,15230,15230,3
30/03/2009,11:49:00,15235,15235,15235,15235,1
30/03/2009,11:50:00,15240,15245,15240,15245,4
30/03/2009,11:51:00,15250,15250,15250,15250,1
30/03/2009,11:52:00,15245,15245,15245,15245,1
30/03/2009,11:53:00,15250,15250,15245,15245,5
30/03/2009,11:54:00,15250,15255,15250,15250,6
30/03/2009,11:55:00,15255,15255,15250,15250,4
30/03/2009,11:56:00,15250,15250,15240,15240,5
30/03/2009,11:58:00,15250,15250,15250,15250,12
30/03/2009,11:59:00,15250,15250,15250,15250,13
30/03/2009,12:00:00,15250,15255,15250,15250,6
30/03/2009,12:01:00,15250,15250,15250,15250,4
30/03/2009,12:02:00,15245,15250,15240,15245,10
30/03/2009,12:03:00,15250,15255,15250,15250,9
30/03/2009,12:04:00,15250,15250,15250,15250,3
30/03/2009,12:05:00,15260,15270,15260,15265,21
30/03/2009,12:06:00,15265,15265,15255,15255,4
30/03/2009,12:07:00,15250,15255,15250,15255,21
30/03/2009,12:08:00,15255,15255,15245,15245,6
30/03/2009,12:09:00,15240,15240,15220,15225,52
30/03/2009,12:10:00,15225,15230,15225,15230,23
30/03/2009,12:11:00,15235,15235,15225,15225,5
30/03/2009,12:12:00,15225,15225,15220,15225,19
30/03/2009,12:13:00,15225,15235,15225,15230,10
30/03/2009,12:14:00,15235,15235,15220,15220,4
30/03/2009,12:15:00,15215,15225,15205,15220,27
30/03/2009,12:16:00,15215,15225,15215,15225,16
30/03/2009,12:17:00,15220,15220,15215,15215,5
30/03/2009,12:18:00,15225,15230,15225,15230,12
30/03/2009,12:20:00,15220,15220,15220,15220,7
30/03/2009,12:21:00,15225,15230,15225,15225,8
30/03/2009,12:22:00,15220,15240,15220,15240,13
30/03/2009,12:23:00,15240,15240,15230,15230,7
30/03/2009,12:24:00,15230,15230,15230,15230,1
30/03/2009,12:25:00,15230,15230,15230,15230,2
30/03/2009,12:26:00,15235,15240,15235,15240,6
30/03/2009,12:27:00,15240,15245,15235,15235,6
30/03/2009,12:28:00,15235,15235,15225,15225,9
30/03/2009,12:29:00,15225,15225,15215,15215,6
30/03/2009,12:30:00,15215,15215,15210,15210,4
30/03/2009,12:31:00,15220,15220,15210,15215,7
30/03/2009,12:32:00,15220,15220,15215,15215,6
30/03/2009,12:33:00,15215,15220,15215,15220,6
30/03/2009,12:34:00,15220,15225,15220,15220,6
30/03/2009,12:35:00,15220,15230,15220,15230,4
30/03/2009,12:36:00,15235,15235,15230,15230,6
30/03/2009,12:37:00,15225,15245,15225,15235,40
30/03/2009,12:38:00,15245,15245,15235,15235,11
30/03/2009,12:39:00,15240,15245,15240,15245,3
30/03/2009,12:40:00,15240,15245,15235,15235,19
30/03/2009,12:41:00,15235,15235,15230,15235,5
30/03/2009,12:42:00,15235,15235,15230,15230,3
30/03/2009,12:43:00,15235,15235,15215,15220,22
30/03/2009,12:44:00,15220,15220,15220,15220,3
30/03/2009,12:45:00,15215,15225,15210,15220,25
30/03/2009,12:46:00,15215,15215,15210,15215,3
30/03/2009,12:47:00,15220,15225,15220,15225,5
30/03/2009,12:48:00,15230,15230,15225,15225,13
30/03/2009,12:49:00,15225,15225,15215,15215,13
30/03/2009,12:50:00,15210,15215,15200,15200,15
30/03/2009,12:51:00,15210,15210,15205,15205,4
30/03/2009,12:52:00,15215,15220,15215,15220,10
30/03/2009,12:53:00,15225,15225,15220,15220,7
30/03/2009,12:54:00,15210,15210,15210,15210,9
30/03/2009,12:55:00,15210,15215,15210,15215,11
30/03/2009,12:57:00,15210,15210,15200,15200,10
30/03/2009,12:58:00,15200,15200,15200,15200,1
30/03/2009,12:59:00,15205,15210,15205,15210,3
30/03/2009,13:00:00,15220,15230,15220,15220,11
30/03/2009,13:01:00,15225,15225,15225,15225,2
30/03/2009,13:02:00,15225,15230,15225,15225,4
30/03/2009,13:03:00,15225,15235,15225,15235,8
30/03/2009,13:04:00,15235,15250,15235,15245,31
30/03/2009,13:05:00,15245,15245,15235,15240,11
30/03/2009,13:06:00,15240,15245,15240,15245,4
30/03/2009,13:07:00,15245,15260,15245,15250,33
30/03/2009,13:08:00,15250,15255,15250,15255,7
30/03/2009,13:09:00,15255,15265,15255,15260,10
30/03/2009,13:10:00,15265,15280,15255,15275,62
30/03/2009,13:11:00,15275,15280,15270,15275,16
30/03/2009,13:12:00,15275,15275,15270,15275,10
30/03/2009,13:13:00,15275,15290,15275,15290,8
30/03/2009,13:14:00,15290,15290,15280,15285,12
30/03/2009,13:15:00,15290,15290,15280,15285,14
30/03/2009,13:16:00,15275,15275,15265,15270,15
30/03/2009,13:17:00,15265,15265,15265,15265,1
30/03/2009,13:18:00,15265,15270,15265,15270,6
30/03/2009,13:19:00,15270,15275,15270,15270,5
30/03/2009,13:20:00,15275,15275,15275,15275,4
30/03/2009,13:21:00,15280,15280,15275,15275,9
30/03/2009,13:22:00,15275,15280,15275,15280,3
30/03/2009,13:23:00,15275,15275,15265,15265,22
30/03/2009,13:24:00,15270,15270,15260,15265,14
30/03/2009,13:25:00,15265,15270,15265,15270,2
30/03/2009,13:26:00,15265,15265,15265,15265,6
30/03/2009,13:27:00,15260,15265,15260,15265,7
30/03/2009,13:28:00,15260,15260,15260,15260,4
30/03/2009,13:29:00,15260,15260,15255,15255,17
30/03/2009,13:30:00,15265,15270,15260,15260,10
30/03/2009,13:31:00,15270,15270,15265,15265,3
30/03/2009,13:32:00,15260,15265,15260,15265,4
30/03/2009,13:33:00,15260,15270,15260,15260,8
30/03/2009,13:34:00,15260,15265,15260,15265,3
30/03/2009,13:35:00,15270,15270,15270,15270,2
30/03/2009,13:36:00,15275,15275,15275,15275,1
30/03/2009,13:37:00,15270,15275,15270,15275,6
30/03/2009,13:38:00,15275,15285,15275,15285,19
30/03/2009,13:39:00,15285,15285,15275,15275,14
30/03/2009,13:40:00,15275,15275,15270,15270,2
30/03/2009,13:41:00,15275,15285,15275,15280,8
30/03/2009,13:43:00,15275,15275,15270,15275,8
30/03/2009,13:44:00,15275,15275,15275,15275,1
30/03/2009,13:45:00,15275,15280,15275,15280,7
30/03/2009,13:46:00,15275,15285,15275,15280,12
30/03/2009,13:47:00,15275,15275,15265,15265,20
30/03/2009,13:48:00,15260,15260,15260,15260,6
30/03/2009,13:49:00,15255,15255,15255,15255,4
30/03/2009,13:50:00,15255,15255,15255,15255,2
30/03/2009,13:51:00,15255,15255,15240,15245,20
30/03/2009,13:52:00,15245,15245,15245,15245,5
30/03/2009,13:53:00,15250,15255,15250,15255,13
30/03/2009,13:54:00,15255,15260,15255,15260,6
30/03/2009,13:55:00,15260,15270,15260,15270,13
30/03/2009,13:56:00,15265,15265,15265,15265,3
30/03/2009,13:57:00,15265,15265,15260,15260,3
30/03/2009,13:58:00,15250,15255,15245,15245,13
30/03/2009,13:59:00,15245,15245,15225,15230,23
30/03/2009,14:00:00,15230,15230,15220,15220,16
30/03/2009,14:01:00,15225,15235,15220,15235,12
30/03/2009,14:02:00,15235,15235,15235,15235,1
30/03/2009,14:03:00,15240,15250,15240,15245,10
30/03/2009,14:04:00,15245,15250,15245,15250,16
30/03/2009,14:05:00,15250,15250,15250,15250,3
30/03/2009,14:06:00,15250,15250,15245,15245,2
30/03/2009,14:07:00,15245,15245,15245,15245,2
30/03/2009,14:08:00,15250,15255,15250,15255,10
30/03/2009,14:10:00,15260,15265,15260,15265,13
30/03/2009,14:11:00,15265,15275,15265,15270,8
30/03/2009,14:12:00,15270,15275,15265,15265,6
30/03/2009,14:13:00,15265,15265,15265,15265,4
30/03/2009,14:14:00,15270,15275,15270,15270,3
30/03/2009,14:15:00,15275,15275,15260,15260,29
30/03/2009,14:16:00,15255,15260,15250,15260,23
30/03/2009,14:17:00,15260,15265,15260,15260,17
30/03/2009,14:18:00,15260,15260,15260,15260,2
30/03/2009,14:19:00,15255,15255,15245,15250,10
30/03/2009,14:20:00,15255,15260,15250,15255,7
30/03/2009,14:21:00,15260,15260,15260,15260,3
30/03/2009,14:22:00,15255,15260,15255,15260,8
30/03/2009,14:23:00,15260,15260,15260,15260,2
30/03/2009,14:24:00,15260,15265,15260,15260,9
30/03/2009,14:25:00,15260,15260,15255,15255,8
30/03/2009,14:26:00,15260,15260,15260,15260,1
30/03/2009,14:27:00,15255,15255,15255,15255,4
30/03/2009,14:28:00,15255,15255,15250,15255,5
30/03/2009,14:29:00,15250,15250,15250,15250,5
30/03/2009,14:30:00,15250,15250,15240,15240,19
30/03/2009,14:31:00,15240,15240,15230,15235,24
30/03/2009,14:32:00,15230,15235,15230,15235,5
30/03/2009,14:33:00,15230,15235,15225,15235,7
30/03/2009,14:34:00,15235,15235,15235,15235,1
30/03/2009,14:35:00,15230,15235,15225,15235,11
30/03/2009,14:36:00,15235,15235,15235,15235,3
30/03/2009,14:37:00,15240,15240,15240,15240,5
30/03/2009,14:38:00,15235,15235,15235,15235,8
30/03/2009,14:39:00,15230,15230,15230,15230,5
30/03/2009,14:40:00,15235,15245,15235,15240,10
30/03/2009,14:41:00,15245,15245,15245,15245,1
30/03/2009,14:42:00,15245,15250,15245,15250,9
30/03/2009,14:43:00,15245,15245,15235,15245,13
30/03/2009,14:44:00,15245,15245,15245,15245,1
30/03/2009,14:45:00,15250,15255,15250,15250,10
30/03/2009,14:46:00,15255,15255,15255,15255,1
30/03/2009,14:47:00,15245,15245,15240,15245,6
30/03/2009,14:48:00,15240,15255,15240,15255,15
30/03/2009,14:49:00,15255,15255,15240,15240,8
30/03/2009,14:50:00,15240,15245,15240,15245,2
30/03/2009,14:51:00,15250,15250,15245,15245,7
30/03/2009,14:52:00,15235,15255,15235,15255,8
30/03/2009,14:53:00,15255,15255,15255,15255,1
30/03/2009,14:54:00,15255,15265,15250,15265,19
30/03/2009,14:55:00,15265,15265,15250,15250,10
30/03/2009,14:56:00,15250,15250,15245,15245,17
30/03/2009,14:57:00,15245,15250,15240,15250,15
30/03/2009,14:58:00,15240,15240,15230,15230,8
30/03/2009,14:59:00,15235,15235,15225,15225,6
30/03/2009,15:00:00,15225,15225,15205,15220,94
30/03/2009,15:01:00,15220,15220,15200,15205,43
30/03/2009,15:02:00,15200,15205,15190,15190,35
30/03/2009,15:03:00,15195,15200,15195,15195,14
30/03/2009,15:04:00,15200,15200,15185,15195,28
30/03/2009,15:05:00,15190,15195,15185,15190,16
30/03/2009,15:06:00,15185,15190,15180,15180,16
30/03/2009,15:07:00,15175,15175,15135,15150,120
30/03/2009,15:08:00,15150,15155,15135,15150,42
30/03/2009,15:09:00,15160,15160,15130,15135,59
30/03/2009,15:10:00,15130,15130,15115,15125,49
30/03/2009,15:11:00,15125,15130,15105,15110,39
30/03/2009,15:12:00,15105,15115,15105,15115,24
30/03/2009,15:13:00,15115,15125,15115,15120,16
30/03/2009,15:14:00,15125,15130,15125,15130,25
30/03/2009,15:15:00,15125,15130,15115,15115,65
30/03/2009,15:16:00,15120,15125,15120,15120,54
30/03/2009,15:17:00,15115,15120,15105,15105,57
30/03/2009,15:18:00,15110,15110,15100,15105,63
30/03/2009,15:19:00,15100,15100,15085,15085,67
30/03/2009,15:20:00,15090,15100,15090,15100,23
30/03/2009,15:21:00,15105,15105,15090,15090,28
30/03/2009,15:22:00,15095,15095,15075,15085,47
30/03/2009,15:23:00,15085,15090,15075,15085,23
30/03/2009,15:24:00,15090,15100,15090,15090,35
30/03/2009,15:25:00,15090,15090,15075,15085,18
30/03/2009,15:26:00,15080,15090,15080,15085,21
30/03/2009,15:27:00,15085,15095,15085,15090,13
30/03/2009,15:28:00,15090,15115,15090,15105,45
30/03/2009,15:29:00,15105,15110,15105,15110,10
30/03/2009,15:30:00,15105,15115,15090,15090,37
30/03/2009,15:31:00,15085,15090,15075,15080,52
30/03/2009,15:32:00,15085,15085,15075,15075,14
30/03/2009,15:33:00,15070,15085,15070,15085,40
30/03/2009,15:34:00,15095,15100,15080,15090,18
30/03/2009,15:35:00,15080,15085,15080,15080,27
30/03/2009,15:36:00,15085,15090,15080,15085,44
30/03/2009,15:37:00,15080,15080,15050,15060,113
30/03/2009,15:38:00,15055,15075,15055,15075,35
30/03/2009,15:39:00,15075,15075,15055,15065,31
30/03/2009,15:40:00,15065,15065,15015,15025,97
30/03/2009,15:41:00,15025,15035,15025,15025,39
30/03/2009,15:42:00,15030,15040,15025,15030,18
30/03/2009,15:43:00,15030,15035,15000,15005,43
30/03/2009,15:44:00,15005,15015,15000,15005,34
30/03/2009,15:45:00,15005,15010,14990,15005,59
30/03/2009,15:46:00,15000,15025,15000,15025,36
30/03/2009,15:47:00,15025,15040,15020,15035,94
30/03/2009,15:48:00,15030,15035,15025,15035,16
30/03/2009,15:49:00,15040,15040,15030,15030,19
30/03/2009,15:50:00,15030,15035,15015,15035,23
30/03/2009,15:51:00,15025,15025,15005,15010,44
30/03/2009,15:52:00,15015,15025,15000,15025,54
30/03/2009,15:53:00,15020,15040,15020,15040,26
30/03/2009,15:54:00,15040,15070,15035,15055,37
30/03/2009,15:55:00,15055,15060,15050,15055,24
30/03/2009,15:56:00,15060,15060,15050,15055,19
30/03/2009,15:57:00,15050,15050,15040,15045,16
30/03/2009,15:58:00,15050,15060,15050,15055,14
30/03/2009,15:59:00,15060,15070,15060,15065,21
30/03/2009,16:00:00,15060,15070,15055,15060,20
30/03/2009,16:01:00,15065,15075,15060,15060,18
30/03/2009,16:02:00,15050,15050,15045,15045,9
30/03/2009,16:03:00,15045,15050,15045,15050,6
30/03/2009,16:04:00,15050,15050,15030,15040,23
30/03/2009,16:05:00,15035,15035,15025,15030,29
30/03/2009,16:06:00,15035,15035,15025,15025,15
30/03/2009,16:07:00,15025,15035,15025,15035,7
30/03/2009,16:08:00,15035,15040,15030,15030,26
30/03/2009,16:09:00,15030,15050,15030,15050,13
30/03/2009,16:10:00,15050,15065,15045,15060,35
30/03/2009,16:11:00,15065,15065,15050,15050,19
30/03/2009,16:12:00,15050,15050,15040,15040,31
30/03/2009,16:13:00,15040,15055,15040,15050,45
30/03/2009,16:14:00,15040,15040,15035,15040,13
30/03/2009,16:15:00,15035,15035,15005,15010,51
30/03/2009,16:16:00,15015,15020,15010,15015,44
30/03/2009,16:17:00,15020,15025,15015,15020,10
30/03/2009,16:18:00,15020,15020,14980,14990,83
30/03/2009,16:19:00,14985,14985,14975,14975,59
30/03/2009,16:20:00,14980,14980,14960,14960,27
30/03/2009,16:21:00,14955,14955,14935,14950,57
30/03/2009,16:22:00,14955,14965,14955,14965,26
30/03/2009,16:23:00,14965,14975,14960,14960,24
30/03/2009,16:24:00,14965,14970,14960,14970,18
30/03/2009,16:25:00,14960,14980,14960,14980,36
30/03/2009,16:26:00,14985,15010,14980,15010,49
30/03/2009,16:27:00,15005,15015,14995,14995,25
30/03/2009,16:28:00,14990,14990,14970,14975,27
30/03/2009,16:29:00,14980,14985,14970,14975,42
30/03/2009,16:30:00,14975,14975,14925,14925,94
30/03/2009,16:31:00,14930,14930,14900,14910,112
30/03/2009,16:32:00,14905,14910,14870,14875,68
30/03/2009,16:33:00,14875,14895,14870,14895,67
30/03/2009,16:34:00,14890,14900,14890,14895,47
30/03/2009,16:35:00,14890,14895,14875,14875,52
30/03/2009,16:36:00,14870,14875,14860,14865,57
30/03/2009,16:37:00,14860,14860,14835,14845,41
30/03/2009,16:38:00,14840,14850,14840,14850,52
30/03/2009,16:39:00,14855,14860,14850,14860,30
30/03/2009,16:40:00,14850,14855,14845,14845,31
30/03/2009,16:41:00,14850,14855,14820,14825,50
30/03/2009,16:42:00,14830,14845,14830,14840,40
30/03/2009,16:43:00,14840,14845,14830,14840,31
30/03/2009,16:44:00,14840,14845,14830,14830,16
30/03/2009,16:45:00,14835,14835,14815,14820,68
30/03/2009,16:46:00,14825,14835,14825,14835,42
30/03/2009,16:47:00,14835,14855,14835,14855,48
30/03/2009,16:48:00,14860,14870,14850,14865,28
30/03/2009,16:49:00,14860,14865,14850,14865,37
30/03/2009,16:50:00,14865,14875,14860,14870,33
30/03/2009,16:51:00,14865,14875,14860,14870,13
30/03/2009,16:52:00,14875,14885,14875,14885,45
30/03/2009,16:53:00,14880,14900,14880,14900,28
30/03/2009,16:54:00,14900,14920,14895,14920,70
30/03/2009,16:55:00,14920,14920,14900,14900,24
30/03/2009,16:56:00,14905,14910,14900,14905,27
30/03/2009,16:57:00,14905,14905,14895,14905,15
30/03/2009,16:58:00,14905,14905,14895,14905,21
30/03/2009,16:59:00,14900,14900,14875,14890,18
30/03/2009,17:00:00,14885,14890,14875,14885,54
30/03/2009,17:01:00,14885,14890,14880,14890,17
30/03/2009,17:02:00,14890,14895,14885,14890,14
30/03/2009,17:03:00,14875,14880,14865,14875,37
30/03/2009,17:04:00,14880,14880,14865,14870,53
30/03/2009,17:05:00,14870,14875,14860,14870,37
30/03/2009,17:06:00,14870,14870,14855,14860,38
30/03/2009,17:07:00,14860,14865,14845,14845,50
30/03/2009,17:08:00,14845,14860,14845,14855,21
30/03/2009,17:09:00,14855,14855,14830,14830,28
30/03/2009,17:10:00,14825,14825,14815,14820,33
30/03/2009,17:11:00,14825,14835,14820,14835,33
30/03/2009,17:12:00,14840,14875,14835,14875,74
30/03/2009,17:13:00,14865,14875,14865,14875,55
30/03/2009,17:14:00,14880,14880,14865,14870,22
30/03/2009,17:15:00,14870,14880,14865,14875,19
30/03/2009,17:16:00,14875,14890,14875,14890,44
30/03/2009,17:17:00,14880,14885,14860,14860,104
30/03/2009,17:18:00,14860,14860,14835,14845,54
30/03/2009,17:19:00,14845,14850,14830,14840,45
30/03/2009,17:20:00,14840,14865,14835,14850,40
30/03/2009,17:21:00,14850,14880,14845,14860,85
30/03/2009,17:22:00,14860,14860,14845,14845,47
30/03/2009,17:23:00,14845,14850,14825,14825,77
30/03/2009,17:24:00,14820,14840,14800,14815,128
30/03/2009,17:25:00,14815,14815,14790,14810,129
30/03/2009,17:26:00,14810,14815,14795,14805,52
30/03/2009,17:27:00,14810,14820,14795,14800,55
30/03/2009,17:28:00,14795,14805,14770,14785,202
30/03/2009,17:29:00,14785,14800,14750,14750,247
30/03/2009,17:30:00,14755,14795,14745,14790,151
30/03/2009,17:31:00,14785,14795,14785,14790,52
30/03/2009,17:32:00,14785,14790,14775,14790,41
30/03/2009,17:33:00,14785,14785,14760,14760,66
30/03/2009,17:34:00,14760,14795,14755,14795,337
30/03/2009,17:35:00,14800,14820,14755,14760,122
30/03/2009,17:36:00,14765,14780,14760,14765,226
30/03/2009,17:37:00,14770,14775,14715,14730,97
30/03/2009,17:38:00,14750,14755,14730,14755,33
30/03/2009,17:39:00,14755,14785,14745,14785,71
31/03/2009,09:00:00,14850,14850,14825,14825,6
31/03/2009,09:01:00,14880,14935,14860,14915,91
31/03/2009,09:02:00,14920,14925,14905,14915,99
31/03/2009,09:03:00,14915,14920,14895,14895,348
31/03/2009,09:04:00,14895,14920,14880,14915,296
31/03/2009,09:05:00,14910,14920,14900,14915,125
31/03/2009,09:06:00,14910,14950,14910,14940,126
31/03/2009,09:07:00,14940,14965,14940,14950,65
31/03/2009,09:08:00,14950,14960,14945,14950,46
31/03/2009,09:09:00,14960,14985,14955,14965,77
31/03/2009,09:10:00,14975,14995,14965,14985,82
31/03/2009,09:11:00,14985,15005,14985,15005,65
31/03/2009,09:12:00,15000,15015,14995,15010,84
31/03/2009,09:13:00,15005,15020,14985,14985,81
31/03/2009,09:14:00,14985,14995,14970,14995,57
31/03/2009,09:15:00,14995,15000,14960,14960,62
31/03/2009,09:16:00,14955,14980,14955,14965,50
31/03/2009,09:17:00,14970,14970,14945,14950,71
31/03/2009,09:18:00,14945,14945,14920,14920,48
31/03/2009,09:19:00,14925,14945,14920,14930,55
31/03/2009,09:20:00,14935,14940,14930,14935,17
31/03/2009,09:21:00,14945,14950,14925,14925,58
31/03/2009,09:22:00,14925,14950,14925,14935,42
31/03/2009,09:23:00,14930,14930,14915,14925,29
31/03/2009,09:24:00,14925,14940,14925,14930,25
31/03/2009,09:25:00,14940,14960,14940,14960,68
31/03/2009,09:26:00,14960,14965,14950,14960,48
31/03/2009,09:27:00,14960,14960,14945,14950,31
31/03/2009,09:28:00,14950,14960,14945,14955,24
31/03/2009,09:29:00,14960,14965,14945,14950,40
31/03/2009,09:30:00,14955,14970,14955,14960,65
31/03/2009,09:31:00,14960,14960,14935,14945,51
31/03/2009,09:32:00,14940,14955,14930,14955,28
31/03/2009,09:33:00,14955,14955,14945,14950,29
31/03/2009,09:34:00,14955,14970,14955,14965,32
31/03/2009,09:35:00,14970,14980,14970,14975,29
31/03/2009,09:36:00,14980,14990,14970,14985,90
31/03/2009,09:37:00,14985,15000,14985,14990,46
31/03/2009,09:38:00,14995,15005,14990,15005,25
31/03/2009,09:39:00,15010,15020,15010,15015,32
31/03/2009,09:40:00,15015,15015,14985,14990,44
31/03/2009,09:41:00,15000,15010,15000,15010,31
31/03/2009,09:42:00,15010,15010,14985,14990,15
31/03/2009,09:43:00,14985,15000,14985,14985,25
31/03/2009,09:44:00,14985,14985,14940,14960,101
31/03/2009,09:45:00,14965,14980,14965,14980,31
31/03/2009,09:46:00,14980,15005,14980,14995,54
31/03/2009,09:47:00,14995,14995,14985,14990,38
31/03/2009,09:48:00,14990,15005,14985,14995,47
31/03/2009,09:49:00,14995,15005,14995,14995,24
31/03/2009,09:50:00,15000,15040,15000,15040,99
31/03/2009,09:51:00,15040,15060,15035,15050,87
31/03/2009,09:52:00,15050,15055,15035,15035,50
31/03/2009,09:53:00,15045,15050,15040,15045,25
31/03/2009,09:54:00,15045,15045,15040,15045,30
31/03/2009,09:55:00,15045,15045,15025,15030,71
31/03/2009,09:56:00,15035,15055,15030,15050,60
31/03/2009,09:57:00,15050,15060,15050,15055,25
31/03/2009,09:58:00,15050,15065,15050,15060,34
31/03/2009,09:59:00,15060,15060,15050,15055,15
31/03/2009,10:00:00,15065,15080,15055,15055,95
31/03/2009,10:01:00,15050,15070,15050,15070,23
31/03/2009,10:02:00,15070,15080,15070,15080,51
31/03/2009,10:03:00,15080,15080,15070,15080,39
31/03/2009,10:04:00,15085,15090,15080,15085,57
31/03/2009,10:05:00,15080,15110,15070,15110,93
31/03/2009,10:06:00,15110,15115,15095,15115,36
31/03/2009,10:07:00,15105,15125,15105,15115,45
31/03/2009,10:08:00,15110,15110,15095,15100,61
31/03/2009,10:09:00,15095,15105,15095,15105,22
31/03/2009,10:10:00,15105,15115,15095,15105,43
31/03/2009,10:11:00,15105,15110,15100,15110,30
31/03/2009,10:12:00,15110,15110,15090,15095,42
31/03/2009,10:13:00,15095,15105,15090,15100,28
31/03/2009,10:14:00,15105,15120,15100,15110,22
31/03/2009,10:15:00,15105,15115,15100,15105,49
31/03/2009,10:16:00,15100,15100,15065,15080,52
31/03/2009,10:17:00,15080,15080,15070,15075,14
31/03/2009,10:18:00,15075,15075,15055,15060,21
31/03/2009,10:19:00,15060,15060,15050,15060,44
31/03/2009,10:20:00,15060,15075,15060,15060,32
31/03/2009,10:21:00,15065,15070,15065,15070,9
31/03/2009,10:22:00,15075,15085,15070,15080,19
31/03/2009,10:23:00,15085,15100,15085,15095,16
31/03/2009,10:24:00,15095,15100,15085,15085,12
31/03/2009,10:25:00,15085,15100,15085,15095,13
31/03/2009,10:26:00,15100,15105,15100,15105,20