DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/03/2009,10:27:00,15105,15105,15095,15095,25
31/03/2009,10:28:00,15100,15110,15100,15105,33
31/03/2009,10:29:00,15105,15125,15105,15115,34
31/03/2009,10:30:00,15115,15145,15115,15125,69
31/03/2009,10:31:00,15120,15125,15115,15115,9
31/03/2009,10:32:00,15115,15120,15110,15110,32
31/03/2009,10:33:00,15115,15115,15095,15095,40
31/03/2009,10:34:00,15095,15100,15095,15100,16
31/03/2009,10:35:00,15100,15110,15090,15105,31
31/03/2009,10:36:00,15105,15115,15105,15115,5
31/03/2009,10:37:00,15110,15110,15100,15100,23
31/03/2009,10:38:00,15100,15130,15100,15125,60
31/03/2009,10:39:00,15125,15130,15115,15120,15
31/03/2009,10:40:00,15115,15120,15115,15120,10
31/03/2009,10:41:00,15120,15120,15115,15115,2
31/03/2009,10:42:00,15120,15130,15115,15130,18
31/03/2009,10:43:00,15120,15120,15115,15120,11
31/03/2009,10:44:00,15115,15125,15115,15120,28
31/03/2009,10:45:00,15115,15115,15115,15115,9
31/03/2009,10:46:00,15115,15115,15105,15105,10
31/03/2009,10:47:00,15110,15115,15095,15115,33
31/03/2009,10:48:00,15115,15115,15115,15115,5
31/03/2009,10:49:00,15115,15115,15115,15115,2
31/03/2009,10:50:00,15110,15110,15105,15110,8
31/03/2009,10:51:00,15115,15115,15110,15110,11
31/03/2009,10:52:00,15105,15110,15105,15105,4
31/03/2009,10:53:00,15115,15115,15110,15110,4
31/03/2009,10:54:00,15105,15105,15100,15100,8
31/03/2009,10:55:00,15105,15105,15105,15105,1
31/03/2009,10:56:00,15105,15105,15090,15090,18
31/03/2009,10:57:00,15085,15085,15075,15080,26
31/03/2009,10:58:00,15085,15085,15060,15065,30
31/03/2009,10:59:00,15065,15065,15050,15060,30
31/03/2009,11:00:00,15065,15065,15050,15050,15
31/03/2009,11:01:00,15050,15080,15050,15070,32
31/03/2009,11:02:00,15075,15075,15055,15055,11
31/03/2009,11:03:00,15060,15075,15060,15070,9
31/03/2009,11:04:00,15065,15070,15030,15040,74
31/03/2009,11:05:00,15035,15035,15025,15035,37
31/03/2009,11:06:00,15040,15055,15040,15040,51
31/03/2009,11:07:00,15040,15040,15035,15035,9
31/03/2009,11:08:00,15035,15050,15035,15040,19
31/03/2009,11:09:00,15040,15045,15035,15040,8
31/03/2009,11:10:00,15040,15045,15040,15045,5
31/03/2009,11:11:00,15045,15070,15045,15060,19
31/03/2009,11:12:00,15050,15060,15045,15060,8
31/03/2009,11:13:00,15065,15065,15055,15055,2
31/03/2009,11:14:00,15060,15065,15060,15065,4
31/03/2009,11:15:00,15055,15055,15045,15045,21
31/03/2009,11:16:00,15055,15065,15055,15060,26
31/03/2009,11:17:00,15065,15080,15065,15075,11
31/03/2009,11:18:00,15075,15075,15070,15070,17
31/03/2009,11:19:00,15060,15070,15060,15065,6
31/03/2009,11:20:00,15070,15075,15070,15075,10
31/03/2009,11:21:00,15070,15070,15060,15060,4
31/03/2009,11:22:00,15060,15065,15060,15065,3
31/03/2009,11:23:00,15065,15065,15065,15065,2
31/03/2009,11:24:00,15065,15065,15060,15060,2
31/03/2009,11:25:00,15060,15065,15060,15060,9
31/03/2009,11:26:00,15060,15070,15060,15065,13
31/03/2009,11:27:00,15065,15100,15065,15090,75
31/03/2009,11:28:00,15085,15085,15080,15080,10
31/03/2009,11:29:00,15085,15085,15075,15085,13
31/03/2009,11:30:00,15080,15080,15075,15080,20
31/03/2009,11:31:00,15085,15100,15085,15100,18
31/03/2009,11:32:00,15095,15095,15095,15095,2
31/03/2009,11:33:00,15090,15100,15090,15095,20
31/03/2009,11:34:00,15090,15095,15085,15090,22
31/03/2009,11:35:00,15085,15100,15080,15095,23
31/03/2009,11:36:00,15100,15115,15100,15110,18
31/03/2009,11:37:00,15110,15120,15110,15110,20
31/03/2009,11:38:00,15110,15110,15110,15110,7
31/03/2009,11:39:00,15110,15115,15110,15115,15
31/03/2009,11:40:00,15110,15110,15105,15110,12
31/03/2009,11:41:00,15110,15120,15110,15110,17
31/03/2009,11:42:00,15110,15110,15100,15100,12
31/03/2009,11:43:00,15100,15105,15100,15105,10
31/03/2009,11:44:00,15110,15110,15105,15110,13
31/03/2009,11:45:00,15110,15110,15100,15110,10
31/03/2009,11:46:00,15110,15110,15105,15105,3
31/03/2009,11:47:00,15105,15110,15105,15110,4
31/03/2009,11:48:00,15105,15105,15105,15105,1
31/03/2009,11:49:00,15100,15115,15095,15110,19
31/03/2009,11:50:00,15105,15110,15100,15105,9
31/03/2009,11:51:00,15105,15105,15100,15100,4
31/03/2009,11:52:00,15100,15100,15090,15090,10
31/03/2009,11:53:00,15090,15090,15070,15080,35
31/03/2009,11:54:00,15085,15085,15080,15085,6
31/03/2009,11:55:00,15085,15085,15075,15075,28
31/03/2009,11:56:00,15075,15075,15055,15055,15
31/03/2009,11:57:00,15060,15065,15060,15065,2
31/03/2009,11:58:00,15065,15085,15060,15080,18
31/03/2009,11:59:00,15070,15075,15070,15075,2
31/03/2009,12:00:00,15075,15075,15070,15070,4
31/03/2009,12:01:00,15065,15065,15060,15060,9
31/03/2009,12:02:00,15065,15070,15065,15070,12
31/03/2009,12:03:00,15075,15075,15060,15065,13
31/03/2009,12:04:00,15060,15060,15045,15050,43
31/03/2009,12:05:00,15050,15050,15035,15035,27
31/03/2009,12:06:00,15040,15045,15030,15045,33
31/03/2009,12:07:00,15045,15045,15040,15040,8
31/03/2009,12:08:00,15050,15050,15045,15045,7
31/03/2009,12:09:00,15050,15050,15045,15045,5
31/03/2009,12:10:00,15045,15045,15025,15025,19
31/03/2009,12:11:00,15030,15030,15030,15030,13
31/03/2009,12:12:00,15030,15040,15025,15040,18
31/03/2009,12:13:00,15040,15040,15015,15025,24
31/03/2009,12:14:00,15025,15035,15025,15030,21
31/03/2009,12:15:00,15035,15035,15025,15025,8
31/03/2009,12:16:00,15030,15030,15025,15030,4
31/03/2009,12:17:00,15030,15035,15030,15035,7
31/03/2009,12:18:00,15030,15030,15025,15025,6
31/03/2009,12:19:00,15035,15040,15035,15040,6
31/03/2009,12:20:00,15035,15055,15035,15055,16
31/03/2009,12:21:00,15055,15055,15050,15055,33
31/03/2009,12:22:00,15060,15060,15055,15055,10
31/03/2009,12:23:00,15065,15065,15065,15065,4
31/03/2009,12:24:00,15060,15080,15060,15075,20
31/03/2009,12:25:00,15080,15095,15080,15095,47
31/03/2009,12:26:00,15100,15110,15095,15095,24
31/03/2009,12:27:00,15095,15105,15095,15100,17
31/03/2009,12:28:00,15105,15105,15095,15095,17
31/03/2009,12:29:00,15095,15105,15090,15105,51
31/03/2009,12:30:00,15100,15105,15100,15105,3
31/03/2009,12:31:00,15100,15100,15100,15100,17
31/03/2009,12:32:00,15100,15110,15100,15100,9
31/03/2009,12:33:00,15095,15095,15090,15095,7
31/03/2009,12:34:00,15095,15095,15095,15095,4
31/03/2009,12:35:00,15095,15095,15085,15090,8
31/03/2009,12:36:00,15085,15085,15085,15085,10
31/03/2009,12:37:00,15085,15085,15085,15085,8
31/03/2009,12:38:00,15080,15080,15080,15080,5
31/03/2009,12:39:00,15085,15090,15085,15090,4
31/03/2009,12:40:00,15090,15090,15080,15090,18
31/03/2009,12:41:00,15085,15095,15085,15095,3
31/03/2009,12:42:00,15095,15130,15095,15105,99
31/03/2009,12:43:00,15105,15120,15105,15105,13
31/03/2009,12:44:00,15100,15105,15100,15105,5
31/03/2009,12:45:00,15110,15125,15110,15125,10
31/03/2009,12:46:00,15120,15125,15115,15115,9
31/03/2009,12:47:00,15120,15125,15120,15125,14
31/03/2009,12:48:00,15130,15130,15120,15120,4
31/03/2009,12:49:00,15125,15125,15125,15125,1
31/03/2009,12:50:00,15120,15120,15110,15110,28
31/03/2009,12:51:00,15105,15125,15105,15125,31
31/03/2009,12:52:00,15120,15130,15115,15130,25
31/03/2009,12:53:00,15135,15155,15120,15130,93
31/03/2009,12:54:00,15130,15135,15125,15125,20
31/03/2009,12:55:00,15135,15150,15135,15150,22
31/03/2009,12:56:00,15145,15145,15130,15130,7
31/03/2009,12:57:00,15130,15135,15130,15135,13
31/03/2009,12:58:00,15130,15130,15120,15120,13
31/03/2009,12:59:00,15120,15120,15115,15120,9
31/03/2009,13:00:00,15120,15120,15105,15110,39
31/03/2009,13:01:00,15110,15115,15110,15115,14
31/03/2009,13:02:00,15115,15115,15115,15115,2
31/03/2009,13:03:00,15110,15110,15110,15110,2
31/03/2009,13:04:00,15115,15115,15115,15115,3
31/03/2009,13:06:00,15115,15115,15115,15115,1
31/03/2009,13:07:00,15115,15125,15115,15125,16
31/03/2009,13:08:00,15130,15130,15125,15125,3
31/03/2009,13:09:00,15130,15130,15125,15125,2
31/03/2009,13:10:00,15125,15125,15115,15115,18
31/03/2009,13:12:00,15110,15115,15105,15115,15
31/03/2009,13:13:00,15110,15110,15105,15105,4
31/03/2009,13:14:00,15105,15105,15100,15100,68
31/03/2009,13:15:00,15105,15115,15105,15105,11
31/03/2009,13:16:00,15110,15110,15105,15110,8
31/03/2009,13:17:00,15105,15105,15100,15100,21
31/03/2009,13:18:00,15100,15110,15100,15110,46
31/03/2009,13:19:00,15105,15105,15105,15105,5
31/03/2009,13:20:00,15100,15105,15100,15105,6
31/03/2009,13:21:00,15110,15120,15110,15120,8
31/03/2009,13:22:00,15120,15130,15120,15125,9
31/03/2009,13:23:00,15125,15125,15120,15120,8
31/03/2009,13:25:00,15125,15125,15110,15110,25
31/03/2009,13:26:00,15115,15115,15115,15115,4
31/03/2009,13:27:00,15115,15115,15115,15115,1
31/03/2009,13:28:00,15115,15115,15115,15115,3
31/03/2009,13:29:00,15115,15115,15105,15115,10
31/03/2009,13:30:00,15125,15125,15120,15125,47
31/03/2009,13:31:00,15115,15115,15105,15105,14
31/03/2009,13:32:00,15110,15110,15110,15110,7
31/03/2009,13:33:00,15115,15115,15115,15115,1
31/03/2009,13:34:00,15120,15120,15120,15120,1
31/03/2009,13:35:00,15115,15115,15115,15115,2
31/03/2009,13:36:00,15115,15115,15115,15115,1
31/03/2009,13:37:00,15110,15110,15105,15110,5
31/03/2009,13:38:00,15115,15115,15110,15110,3
31/03/2009,13:39:00,15120,15120,15115,15115,4
31/03/2009,13:40:00,15110,15110,15105,15110,13
31/03/2009,13:41:00,15105,15110,15105,15110,2
31/03/2009,13:42:00,15115,15115,15115,15115,2
31/03/2009,13:44:00,15110,15115,15110,15115,15
31/03/2009,13:45:00,15110,15120,15110,15120,16
31/03/2009,13:46:00,15115,15115,15115,15115,4
31/03/2009,13:47:00,15115,15120,15115,15120,8
31/03/2009,13:48:00,15120,15120,15110,15115,12
31/03/2009,13:49:00,15110,15110,15100,15110,12
31/03/2009,13:50:00,15110,15115,15110,15115,7
31/03/2009,13:51:00,15115,15115,15115,15115,1
31/03/2009,13:52:00,15120,15130,15115,15130,12
31/03/2009,13:53:00,15130,15130,15125,15125,10
31/03/2009,13:54:00,15120,15120,15115,15115,4
31/03/2009,13:55:00,15120,15125,15120,15125,3
31/03/2009,13:56:00,15125,15130,15125,15125,12
31/03/2009,13:57:00,15125,15125,15115,15120,5
31/03/2009,13:58:00,15120,15130,15110,15120,36
31/03/2009,13:59:00,15125,15125,15120,15120,4
31/03/2009,14:00:00,15125,15125,15125,15125,5
31/03/2009,14:01:00,15130,15140,15130,15140,17
31/03/2009,14:02:00,15140,15140,15140,15140,22
31/03/2009,14:03:00,15140,15145,15140,15145,14
31/03/2009,14:04:00,15150,15175,15150,15170,90
31/03/2009,14:05:00,15170,15170,15160,15165,26
31/03/2009,14:06:00,15160,15195,15160,15190,72
31/03/2009,14:07:00,15190,15195,15175,15175,34
31/03/2009,14:08:00,15175,15190,15175,15190,8
31/03/2009,14:09:00,15190,15210,15190,15210,83
31/03/2009,14:10:00,15210,15215,15200,15200,54
31/03/2009,14:11:00,15205,15225,15205,15215,35
31/03/2009,14:12:00,15210,15215,15210,15210,12
31/03/2009,14:13:00,15205,15205,15195,15200,17
31/03/2009,14:14:00,15200,15205,15200,15205,10
31/03/2009,14:15:00,15200,15200,15185,15185,49
31/03/2009,14:16:00,15195,15205,15185,15185,34
31/03/2009,14:17:00,15185,15200,15185,15195,16
31/03/2009,14:18:00,15195,15195,15185,15185,14
31/03/2009,14:19:00,15180,15185,15180,15180,7
31/03/2009,14:20:00,15180,15180,15165,15170,13
31/03/2009,14:21:00,15170,15175,15170,15175,2
31/03/2009,14:22:00,15175,15175,15170,15175,14
31/03/2009,14:23:00,15180,15190,15180,15190,7
31/03/2009,14:24:00,15195,15195,15180,15185,10
31/03/2009,14:25:00,15190,15200,15190,15190,8
31/03/2009,14:27:00,15185,15200,15185,15200,28
31/03/2009,14:28:00,15195,15205,15195,15195,11
31/03/2009,14:29:00,15190,15195,15185,15185,9
31/03/2009,14:30:00,15180,15180,15175,15180,17
31/03/2009,14:31:00,15175,15180,15175,15180,5
31/03/2009,14:32:00,15175,15175,15175,15175,6
31/03/2009,14:33:00,15180,15195,15180,15190,20
31/03/2009,14:34:00,15190,15200,15190,15195,25
31/03/2009,14:35:00,15195,15200,15195,15200,10
31/03/2009,14:36:00,15200,15200,15185,15190,27
31/03/2009,14:37:00,15185,15190,15185,15190,6
31/03/2009,14:38:00,15190,15190,15190,15190,3
31/03/2009,14:39:00,15195,15200,15195,15200,12
31/03/2009,14:40:00,15205,15205,15190,15190,22
31/03/2009,14:41:00,15190,15205,15185,15195,31
31/03/2009,14:42:00,15195,15200,15195,15200,12
31/03/2009,14:43:00,15205,15215,15205,15210,53
31/03/2009,14:44:00,15205,15205,15205,15205,4
31/03/2009,14:45:00,15200,15205,15200,15205,16
31/03/2009,14:46:00,15205,15205,15200,15205,5
31/03/2009,14:47:00,15205,15205,15200,15200,13
31/03/2009,14:48:00,15205,15210,15205,15205,7
31/03/2009,14:49:00,15210,15210,15195,15200,17
31/03/2009,14:50:00,15190,15195,15190,15195,3
31/03/2009,14:51:00,15190,15190,15180,15180,11
31/03/2009,14:52:00,15180,15180,15170,15175,19
31/03/2009,14:53:00,15170,15180,15170,15170,6
31/03/2009,14:54:00,15165,15165,15150,15165,22
31/03/2009,14:55:00,15170,15175,15170,15175,12
31/03/2009,14:56:00,15170,15175,15170,15175,8
31/03/2009,14:57:00,15170,15175,15165,15165,18
31/03/2009,14:58:00,15170,15170,15170,15170,2
31/03/2009,14:59:00,15170,15175,15165,15165,14
31/03/2009,15:00:00,15165,15165,15110,15120,174
31/03/2009,15:01:00,15125,15130,15120,15125,20
31/03/2009,15:02:00,15130,15130,15120,15125,27
31/03/2009,15:03:00,15125,15155,15125,15155,35
31/03/2009,15:04:00,15155,15160,15150,15150,13
31/03/2009,15:05:00,15160,15160,15150,15150,6
31/03/2009,15:06:00,15155,15155,15150,15150,13
31/03/2009,15:07:00,15150,15165,15150,15160,24
31/03/2009,15:08:00,15160,15160,15160,15160,6
31/03/2009,15:09:00,15160,15160,15160,15160,2
31/03/2009,15:10:00,15160,15165,15145,15145,30
31/03/2009,15:11:00,15150,15150,15140,15150,26
31/03/2009,15:12:00,15155,15160,15155,15160,18
31/03/2009,15:13:00,15155,15155,15155,15155,5
31/03/2009,15:14:00,15160,15175,15155,15165,30
31/03/2009,15:15:00,15165,15165,15150,15155,17
31/03/2009,15:16:00,15150,15150,15145,15145,6
31/03/2009,15:17:00,15145,15145,15145,15145,3
31/03/2009,15:18:00,15145,15150,15130,15145,28
31/03/2009,15:19:00,15145,15145,15140,15140,8
31/03/2009,15:20:00,15145,15150,15135,15135,14
31/03/2009,15:21:00,15140,15140,15140,15140,3
31/03/2009,15:22:00,15140,15140,15125,15130,44
31/03/2009,15:23:00,15135,15135,15130,15130,8
31/03/2009,15:24:00,15130,15135,15120,15120,17
31/03/2009,15:25:00,15125,15125,15115,15120,21
31/03/2009,15:26:00,15115,15120,15110,15120,11
31/03/2009,15:27:00,15115,15125,15115,15125,12
31/03/2009,15:28:00,15120,15125,15115,15115,12
31/03/2009,15:29:00,15110,15110,15110,15110,16
31/03/2009,15:30:00,15110,15120,15110,15115,28
31/03/2009,15:31:00,15125,15140,15120,15130,42
31/03/2009,15:32:00,15120,15135,15120,15135,10
31/03/2009,15:33:00,15130,15160,15130,15150,26
31/03/2009,15:34:00,15150,15150,15130,15140,31
31/03/2009,15:35:00,15140,15140,15135,15135,8
31/03/2009,15:36:00,15135,15155,15135,15155,21
31/03/2009,15:37:00,15155,15165,15150,15150,14
31/03/2009,15:38:00,15155,15160,15135,15140,19
31/03/2009,15:39:00,15135,15145,15130,15130,16
31/03/2009,15:40:00,15125,15125,15075,15075,99
31/03/2009,15:41:00,15080,15080,15025,15050,130
31/03/2009,15:42:00,15050,15065,15040,15050,54
31/03/2009,15:43:00,15050,15080,15045,15075,42
31/03/2009,15:44:00,15070,15075,15065,15070,18
31/03/2009,15:45:00,15065,15080,15045,15050,36
31/03/2009,15:46:00,15050,15060,15045,15055,44
31/03/2009,15:47:00,15060,15080,15060,15080,21
31/03/2009,15:48:00,15080,15120,15080,15115,51
31/03/2009,15:49:00,15115,15125,15095,15095,53
31/03/2009,15:50:00,15100,15100,15075,15075,18
31/03/2009,15:51:00,15090,15090,15065,15080,34
31/03/2009,15:52:00,15085,15090,15075,15075,27
31/03/2009,15:53:00,15070,15080,15050,15065,34
31/03/2009,15:54:00,15060,15070,15055,15070,34
31/03/2009,15:55:00,15070,15090,15065,15090,83
31/03/2009,15:56:00,15100,15100,15080,15095,28
31/03/2009,15:57:00,15090,15095,15080,15090,19
31/03/2009,15:58:00,15085,15100,15080,15095,22
31/03/2009,15:59:00,15090,15100,15090,15095,39
31/03/2009,16:00:00,15090,15090,15055,15060,75
31/03/2009,16:01:00,15055,15085,15055,15085,66
31/03/2009,16:02:00,15085,15095,15080,15090,35
31/03/2009,16:03:00,15090,15100,15090,15090,49
31/03/2009,16:04:00,15095,15120,15095,15110,61
31/03/2009,16:05:00,15110,15110,15105,15110,16
31/03/2009,16:06:00,15115,15150,15115,15140,82
31/03/2009,16:07:00,15145,15150,15135,15135,29
31/03/2009,16:08:00,15140,15140,15125,15125,20
31/03/2009,16:09:00,15120,15145,15115,15135,45
31/03/2009,16:10:00,15135,15140,15130,15140,30
31/03/2009,16:11:00,15135,15140,15120,15120,50
31/03/2009,16:12:00,15115,15120,15105,15115,45
31/03/2009,16:13:00,15120,15120,15100,15105,16
31/03/2009,16:14:00,15100,15100,15075,15080,61
31/03/2009,16:15:00,15080,15085,15075,15085,41
31/03/2009,16:16:00,15090,15095,15075,15080,39
31/03/2009,16:17:00,15085,15095,15085,15095,7
31/03/2009,16:18:00,15095,15105,15090,15100,20
31/03/2009,16:19:00,15105,15115,15105,15105,18
31/03/2009,16:20:00,15105,15130,15095,15125,45
31/03/2009,16:21:00,15130,15130,15120,15120,38
31/03/2009,16:22:00,15115,15115,15100,15105,23
31/03/2009,16:23:00,15110,15120,15110,15120,14
31/03/2009,16:24:00,15115,15120,15115,15115,5
31/03/2009,16:25:00,15120,15140,15115,15140,24
31/03/2009,16:26:00,15135,15140,15125,15135,18
31/03/2009,16:27:00,15125,15135,15120,15120,20
31/03/2009,16:28:00,15120,15140,15100,15140,57
31/03/2009,16:29:00,15140,15165,15130,15165,59
31/03/2009,16:30:00,15165,15180,15165,15175,58
31/03/2009,16:31:00,15180,15210,15180,15195,65
31/03/2009,16:32:00,15190,15195,15175,15190,60
31/03/2009,16:33:00,15185,15195,15185,15190,27
31/03/2009,16:34:00,15185,15190,15175,15180,28
31/03/2009,16:35:00,15180,15230,15180,15215,122
31/03/2009,16:36:00,15220,15245,15215,15230,84
31/03/2009,16:37:00,15225,15235,15210,15210,44
31/03/2009,16:38:00,15210,15215,15200,15210,19
31/03/2009,16:39:00,15210,15210,15180,15195,46
31/03/2009,16:40:00,15200,15200,15185,15190,9
31/03/2009,16:41:00,15190,15195,15185,15190,22
31/03/2009,16:42:00,15195,15200,15195,15200,12
31/03/2009,16:43:00,15200,15215,15200,15215,24
31/03/2009,16:44:00,15210,15225,15210,15225,18
31/03/2009,16:45:00,15225,15245,15225,15245,66
31/03/2009,16:46:00,15240,15240,15230,15240,31
31/03/2009,16:47:00,15235,15270,15235,15260,108
31/03/2009,16:48:00,15260,15260,15245,15245,37
31/03/2009,16:49:00,15240,15245,15235,15240,34
31/03/2009,16:50:00,15235,15245,15235,15245,25
31/03/2009,16:51:00,15250,15255,15245,15255,23
31/03/2009,16:52:00,15245,15245,15230,15240,26
31/03/2009,16:53:00,15240,15240,15225,15225,24
31/03/2009,16:54:00,15225,15225,15215,15220,28
31/03/2009,16:55:00,15220,15225,15205,15205,45
31/03/2009,16:56:00,15210,15210,15200,15200,23
31/03/2009,16:57:00,15200,15230,15200,15230,35
31/03/2009,16:58:00,15240,15240,15225,15225,22
31/03/2009,16:59:00,15220,15230,15220,15220,25
31/03/2009,17:00:00,15220,15265,15220,15260,83
31/03/2009,17:01:00,15255,15270,15250,15255,60
31/03/2009,17:02:00,15260,15260,15245,15255,48
31/03/2009,17:03:00,15260,15275,15245,15270,36
31/03/2009,17:04:00,15275,15280,15270,15270,38
31/03/2009,17:05:00,15270,15275,15255,15260,50
31/03/2009,17:06:00,15260,15270,15260,15270,31
31/03/2009,17:07:00,15270,15290,15270,15275,61
31/03/2009,17:08:00,15275,15290,15275,15290,37
31/03/2009,17:09:00,15280,15295,15275,15295,86
31/03/2009,17:10:00,15295,15300,15280,15285,95
31/03/2009,17:11:00,15280,15295,15280,15285,42
31/03/2009,17:12:00,15285,15300,15280,15290,29
31/03/2009,17:13:00,15300,15305,15295,15305,21
31/03/2009,17:14:00,15300,15305,15280,15290,69
31/03/2009,17:15:00,15290,15295,15280,15280,43
31/03/2009,17:16:00,15280,15290,15265,15270,59
31/03/2009,17:17:00,15270,15280,15265,15275,22
31/03/2009,17:18:00,15270,15315,15270,15310,69
31/03/2009,17:19:00,15310,15325,15305,15310,88
31/03/2009,17:20:00,15315,15325,15305,15305,37
31/03/2009,17:21:00,15305,15310,15295,15295,35
31/03/2009,17:22:00,15290,15300,15290,15290,46
31/03/2009,17:23:00,15290,15310,15285,15300,60
31/03/2009,17:24:00,15300,15325,15290,15315,172
31/03/2009,17:25:00,15315,15380,15310,15350,226
31/03/2009,17:26:00,15360,15375,15345,15370,182
31/03/2009,17:27:00,15375,15395,15365,15395,220
31/03/2009,17:28:00,15395,15430,15385,15415,303
31/03/2009,17:29:00,15415,15425,15320,15320,380
31/03/2009,17:30:00,15355,15375,15355,15375,5
31/03/2009,17:31:00,15365,15385,15330,15370,204
31/03/2009,17:32:00,15370,15400,15365,15400,137
31/03/2009,17:33:00,15405,15420,15395,15400,125
31/03/2009,17:34:00,15405,15450,15400,15430,119
31/03/2009,17:35:00,15420,15485,15415,15485,153
31/03/2009,17:36:00,15485,15500,15445,15480,192
31/03/2009,17:37:00,15465,15510,15465,15500,113
31/03/2009,17:38:00,15500,15520,15500,15515,124
31/03/2009,17:39:00,15515,15520,15470,15495,90