DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/03/2009,12:30:00,12925,12925,12910,12925,26
06/03/2009,12:35:00,12925,12955,12910,12950,121
06/03/2009,12:40:00,12945,12985,12930,12980,148
06/03/2009,12:45:00,12980,13020,12970,13015,129
06/03/2009,12:50:00,13010,13110,13005,13110,303
06/03/2009,12:55:00,13105,13115,13095,13100,161
06/03/2009,13:00:00,13095,13095,13065,13085,86
06/03/2009,13:05:00,13080,13110,13060,13070,75
06/03/2009,13:10:00,13070,13075,13030,13030,92
06/03/2009,13:15:00,13030,13055,13025,13025,58
06/03/2009,13:20:00,13025,13025,12990,13005,50
06/03/2009,13:25:00,13015,13030,13005,13030,29
06/03/2009,13:30:00,13020,13060,13020,13055,75
06/03/2009,13:35:00,13060,13070,13050,13070,59
06/03/2009,13:40:00,13070,13070,13025,13030,75
06/03/2009,13:45:00,13035,13065,13030,13055,37
06/03/2009,13:50:00,13050,13055,13030,13040,23
06/03/2009,13:55:00,13040,13055,13030,13035,43
06/03/2009,14:00:00,13040,13065,13035,13060,51
06/03/2009,14:05:00,13065,13085,13065,13085,60
06/03/2009,14:10:00,13085,13095,13065,13080,89
06/03/2009,14:15:00,13090,13115,13090,13110,153
06/03/2009,14:20:00,13110,13130,13105,13120,88
06/03/2009,14:25:00,13120,13135,13095,13105,125
06/03/2009,14:30:00,13125,13295,13085,13165,612
06/03/2009,14:35:00,13175,13195,13075,13125,384
06/03/2009,14:40:00,13130,13160,13100,13150,199
06/03/2009,14:45:00,13150,13200,13125,13190,177
06/03/2009,14:50:00,13190,13330,13170,13295,398
06/03/2009,14:55:00,13305,13330,13275,13275,283
06/03/2009,15:00:00,13280,13305,13245,13250,268
06/03/2009,15:05:00,13255,13280,13200,13200,162
06/03/2009,15:10:00,13205,13215,13170,13175,178
06/03/2009,15:15:00,13175,13205,13160,13200,209
06/03/2009,15:20:00,13195,13225,13170,13195,104
06/03/2009,15:25:00,13195,13200,13145,13175,90
06/03/2009,15:30:00,13170,13180,13110,13120,163
06/03/2009,15:35:00,13110,13205,13105,13185,190
06/03/2009,15:40:00,13185,13325,13185,13325,241
06/03/2009,15:45:00,13310,13340,13280,13290,205
06/03/2009,15:50:00,13285,13295,13205,13205,213
06/03/2009,15:55:00,13210,13220,13155,13170,157
06/03/2009,16:00:00,13165,13215,13160,13185,205
06/03/2009,16:05:00,13200,13240,13170,13220,215
06/03/2009,16:10:00,13220,13255,13185,13230,285
06/03/2009,16:15:00,13225,13225,13105,13120,222
06/03/2009,16:20:00,13130,13150,13090,13120,238
06/03/2009,16:25:00,13120,13150,13085,13140,182
06/03/2009,16:30:00,13140,13170,13120,13125,182
06/03/2009,16:35:00,13125,13135,13040,13065,351
06/03/2009,16:40:00,13065,13105,13060,13085,176
06/03/2009,16:45:00,13090,13100,13005,13040,277
06/03/2009,16:50:00,13035,13035,12940,12940,398
06/03/2009,16:55:00,12935,12980,12850,12885,436
06/03/2009,17:00:00,12880,12935,12870,12920,231
06/03/2009,17:05:00,12925,12935,12890,12920,207
06/03/2009,17:10:00,12930,12985,12925,12960,246
06/03/2009,17:15:00,12965,12985,12920,12930,193
06/03/2009,17:20:00,12925,12940,12890,12890,1229
06/03/2009,17:25:00,12900,12915,12835,12880,488
06/03/2009,17:30:00,12885,12940,12870,12900,481
06/03/2009,17:35:00,12900,12920,12870,12890,247
09/03/2009,09:00:00,13010,13075,12795,12920,384
09/03/2009,09:05:00,12930,12930,12770,12850,344
09/03/2009,09:10:00,12840,12840,12560,12630,507
09/03/2009,09:15:00,12610,12655,12595,12615,414
09/03/2009,09:20:00,12615,12615,12530,12575,498
09/03/2009,09:25:00,12575,12620,12570,12595,314
09/03/2009,09:30:00,12590,12645,12585,12625,211
09/03/2009,09:35:00,12620,12695,12610,12685,441
09/03/2009,09:40:00,12685,12710,12670,12695,339
09/03/2009,09:45:00,12700,12750,12700,12750,233
09/03/2009,09:50:00,12750,12755,12685,12705,320
09/03/2009,09:55:00,12705,12705,12635,12655,199
09/03/2009,10:00:00,12655,12665,12565,12590,226
09/03/2009,10:05:00,12590,12600,12555,12590,151
09/03/2009,10:10:00,12595,12615,12555,12565,172
09/03/2009,10:15:00,12560,12570,12475,12520,486
09/03/2009,10:20:00,12520,12560,12510,12545,168
09/03/2009,10:25:00,12540,12575,12510,12525,141
09/03/2009,10:30:00,12525,12540,12480,12505,237
09/03/2009,10:35:00,12495,12535,12450,12535,305
09/03/2009,10:40:00,12535,12550,12520,12545,166
09/03/2009,10:45:00,12550,12570,12540,12560,141
09/03/2009,10:50:00,12565,12570,12530,12555,96
09/03/2009,10:55:00,12555,12555,12525,12525,57
09/03/2009,11:00:00,12530,12575,12495,12500,223
09/03/2009,11:05:00,12505,12505,12435,12480,188
09/03/2009,11:10:00,12475,12520,12475,12510,148
09/03/2009,11:15:00,12515,12535,12490,12530,114
09/03/2009,11:20:00,12520,12525,12470,12500,119
09/03/2009,11:25:00,12490,12490,12410,12465,234
09/03/2009,11:30:00,12470,12505,12450,12500,122
09/03/2009,11:35:00,12500,12525,12495,12510,132
09/03/2009,11:40:00,12510,12520,12490,12500,119
09/03/2009,11:45:00,12495,12495,12450,12470,112
09/03/2009,11:50:00,12470,12480,12440,12445,81
09/03/2009,11:55:00,12440,12485,12440,12445,85
09/03/2009,12:00:00,12445,12480,12425,12430,166
09/03/2009,12:05:00,12430,12445,12370,12385,162
09/03/2009,12:10:00,12385,12435,12375,12435,209
09/03/2009,12:15:00,12430,12435,12380,12395,114
09/03/2009,12:20:00,12395,12425,12385,12415,62
09/03/2009,12:25:00,12415,12435,12405,12435,76
09/03/2009,12:30:00,12440,12440,12380,12410,99
09/03/2009,12:35:00,12410,12435,12410,12435,56
09/03/2009,12:40:00,12430,12475,12420,12475,95
09/03/2009,12:45:00,12475,12485,12465,12470,82
09/03/2009,12:50:00,12465,12475,12455,12460,37
09/03/2009,12:55:00,12455,12465,12455,12465,36
09/03/2009,13:00:00,12470,12490,12465,12475,76
09/03/2009,13:05:00,12480,12480,12445,12445,43
09/03/2009,13:10:00,12455,12460,12395,12425,119
09/03/2009,13:15:00,12425,12455,12420,12445,113
09/03/2009,13:20:00,12440,12450,12435,12435,28
09/03/2009,13:25:00,12430,12435,12360,12385,115
09/03/2009,13:30:00,12390,12395,12345,12380,147
09/03/2009,13:35:00,12385,12410,12385,12410,49
09/03/2009,13:40:00,12410,12410,12390,12390,54
09/03/2009,13:45:00,12395,12395,12375,12390,47
09/03/2009,13:50:00,12395,12400,12380,12395,36
09/03/2009,13:55:00,12390,12445,12390,12440,97
09/03/2009,14:00:00,12435,12455,12415,12455,72
09/03/2009,14:05:00,12440,12440,12415,12415,41
09/03/2009,14:10:00,12410,12425,12380,12385,134
09/03/2009,14:15:00,12385,12415,12340,12360,145
09/03/2009,14:20:00,12360,12400,12350,12380,148
09/03/2009,14:25:00,12375,12390,12370,12375,44
09/03/2009,14:30:00,12375,12410,12360,12400,102
09/03/2009,14:35:00,12400,12445,12400,12445,135
09/03/2009,14:40:00,12440,12485,12425,12445,257
09/03/2009,14:45:00,12440,12510,12440,12510,156
09/03/2009,14:50:00,12500,12555,12495,12535,295
09/03/2009,14:55:00,12530,12545,12465,12465,202
09/03/2009,15:00:00,12465,12525,12450,12525,129
09/03/2009,15:05:00,12525,12590,12520,12555,337
09/03/2009,15:10:00,12550,12625,12545,12610,246
09/03/2009,15:15:00,12595,12645,12585,12620,190
09/03/2009,15:20:00,12620,12640,12600,12610,214
09/03/2009,15:25:00,12605,12615,12560,12560,196
09/03/2009,15:30:00,12560,12590,12535,12540,278
09/03/2009,15:35:00,12535,12540,12485,12510,180
09/03/2009,15:40:00,12510,12545,12485,12540,138
09/03/2009,15:45:00,12545,12565,12520,12530,133
09/03/2009,15:50:00,12530,12580,12495,12555,249
09/03/2009,15:55:00,12565,12575,12490,12500,172
09/03/2009,16:00:00,12500,12550,12490,12495,214
09/03/2009,16:05:00,12500,12515,12460,12465,123
09/03/2009,16:10:00,12460,12510,12460,12510,109
09/03/2009,16:15:00,12510,12515,12460,12470,124
09/03/2009,16:20:00,12470,12480,12420,12460,235
09/03/2009,16:25:00,12465,12530,12455,12495,195
09/03/2009,16:30:00,12500,12540,12480,12495,290
09/03/2009,16:35:00,12500,12530,12485,12505,96
09/03/2009,16:40:00,12505,12515,12465,12510,97
09/03/2009,16:45:00,12510,12535,12505,12530,109
09/03/2009,16:50:00,12535,12560,12515,12520,173
09/03/2009,16:55:00,12515,12515,12475,12490,98
09/03/2009,17:00:00,12500,12540,12480,12535,198
09/03/2009,17:05:00,12530,12550,12500,12505,125
09/03/2009,17:10:00,12515,12565,12505,12565,139
09/03/2009,17:15:00,12565,12600,12550,12595,195
09/03/2009,17:20:00,12605,12655,12595,12635,362
09/03/2009,17:25:00,12635,12685,12600,12630,482
09/03/2009,17:30:00,12625,12625,12560,12570,286
09/03/2009,17:35:00,12570,12595,12550,12550,340
10/03/2009,09:00:00,12615,12650,12570,12610,391
10/03/2009,09:05:00,12615,12640,12590,12635,257
10/03/2009,09:10:00,12640,12740,12635,12740,311
10/03/2009,09:15:00,12735,12840,12735,12835,483
10/03/2009,09:20:00,12835,12865,12805,12835,397
10/03/2009,09:25:00,12825,12850,12795,12800,248
10/03/2009,09:30:00,12795,12800,12775,12800,157
10/03/2009,09:35:00,12790,12820,12780,12820,162
10/03/2009,09:40:00,12825,12900,12810,12890,213
10/03/2009,09:45:00,12895,12895,12850,12865,118
10/03/2009,09:50:00,12865,12870,12825,12840,143
10/03/2009,09:55:00,12830,12845,12805,12820,95
10/03/2009,10:00:00,12815,12830,12795,12795,158
10/03/2009,10:05:00,12800,12815,12790,12800,90
10/03/2009,10:10:00,12800,12815,12795,12805,58
10/03/2009,10:15:00,12800,12810,12780,12800,83
10/03/2009,10:20:00,12800,12800,12785,12800,45
10/03/2009,10:25:00,12800,12800,12785,12795,64
10/03/2009,10:30:00,12790,12800,12765,12790,84
10/03/2009,10:35:00,12790,12800,12780,12795,58
10/03/2009,10:40:00,12795,12810,12785,12805,36
10/03/2009,10:45:00,12805,12840,12805,12840,172
10/03/2009,10:50:00,12845,12870,12840,12865,87
10/03/2009,10:55:00,12865,12865,12840,12845,43
10/03/2009,11:00:00,12845,12865,12825,12845,110
10/03/2009,11:05:00,12845,12860,12840,12850,29
10/03/2009,11:10:00,12850,12880,12840,12860,79
10/03/2009,11:15:00,12865,12925,12865,12925,267
10/03/2009,11:20:00,12930,12965,12925,12950,219
10/03/2009,11:25:00,12945,12960,12925,12945,180
10/03/2009,11:30:00,12945,12970,12945,12960,162
10/03/2009,11:35:00,12960,12990,12960,12980,172
10/03/2009,11:40:00,12980,12985,12945,12960,145
10/03/2009,11:45:00,12950,12950,12920,12935,79
10/03/2009,11:50:00,12935,12950,12935,12945,31
10/03/2009,11:55:00,12950,12950,12935,12935,12
10/03/2009,12:00:00,12935,12970,12930,12945,59
10/03/2009,12:05:00,12940,12955,12930,12955,62
10/03/2009,12:10:00,12960,13000,12955,12975,102
10/03/2009,12:15:00,12975,12980,12920,12920,85
10/03/2009,12:20:00,12920,12945,12920,12935,49
10/03/2009,12:25:00,12930,12930,12910,12925,187
10/03/2009,12:30:00,12920,12930,12905,12905,31
10/03/2009,12:35:00,12910,12920,12895,12915,58
10/03/2009,12:40:00,12910,12945,12910,12945,36
10/03/2009,12:45:00,12940,12945,12930,12940,24
10/03/2009,12:50:00,12935,12945,12920,12940,24
10/03/2009,12:55:00,12940,12970,12935,12940,78
10/03/2009,13:00:00,12940,12945,12930,12935,41
10/03/2009,13:05:00,12930,12950,12930,12950,9
10/03/2009,13:10:00,12955,13000,12950,12995,106
10/03/2009,13:15:00,12990,13005,12985,12990,46
10/03/2009,13:20:00,12985,12985,12960,12965,36
10/03/2009,13:25:00,12965,12985,12965,12980,32
10/03/2009,13:30:00,12980,13020,12980,13000,114
10/03/2009,13:35:00,13010,13020,12995,13020,68
10/03/2009,13:40:00,13010,13015,12995,13005,42
10/03/2009,13:45:00,13005,13005,12960,12960,97
10/03/2009,13:50:00,12965,12970,12960,12970,14
10/03/2009,13:55:00,12970,12980,12940,12950,80
10/03/2009,14:00:00,12945,12945,12915,12930,91
10/03/2009,14:05:00,12920,12970,12920,12960,68
10/03/2009,14:10:00,12955,12965,12945,12960,45
10/03/2009,14:15:00,12950,12985,12950,12980,104
10/03/2009,14:20:00,12980,12995,12965,12990,61
10/03/2009,14:25:00,12990,13000,12970,12985,56
10/03/2009,14:30:00,12980,13055,12970,13025,251
10/03/2009,14:35:00,13025,13070,13010,13060,215
10/03/2009,14:40:00,13055,13100,13050,13085,291
10/03/2009,14:45:00,13080,13140,13080,13130,360
10/03/2009,14:50:00,13130,13140,13100,13120,201
10/03/2009,14:55:00,13110,13130,13095,13100,153
10/03/2009,15:00:00,13095,13130,13090,13090,137
10/03/2009,15:05:00,13095,13125,13085,13125,156
10/03/2009,15:10:00,13125,13195,13125,13190,316
10/03/2009,15:15:00,13190,13230,13190,13205,307
10/03/2009,15:20:00,13200,13225,13195,13200,167
10/03/2009,15:25:00,13200,13200,13165,13180,120
10/03/2009,15:30:00,13180,13190,13160,13170,89
10/03/2009,15:35:00,13170,13175,13150,13165,80
10/03/2009,15:40:00,13170,13190,13160,13170,119
10/03/2009,15:45:00,13180,13260,13180,13245,294
10/03/2009,15:50:00,13240,13275,13230,13250,259
10/03/2009,15:55:00,13255,13255,13190,13190,229
10/03/2009,16:00:00,13195,13210,13180,13190,221
10/03/2009,16:05:00,13190,13235,13180,13220,108
10/03/2009,16:10:00,13215,13255,13195,13255,101
10/03/2009,16:15:00,13250,13270,13230,13245,188
10/03/2009,16:20:00,13245,13255,13230,13240,140
10/03/2009,16:25:00,13245,13290,13240,13290,174
10/03/2009,16:30:00,13295,13325,13285,13315,217
10/03/2009,16:35:00,13310,13330,13280,13285,195
10/03/2009,16:40:00,13280,13290,13255,13260,122
10/03/2009,16:45:00,13270,13300,13265,13300,146
10/03/2009,16:50:00,13300,13350,13295,13330,292
10/03/2009,16:55:00,13325,13460,13325,13455,331
10/03/2009,17:00:00,13455,13470,13440,13460,284
10/03/2009,17:05:00,13460,13485,13410,13420,302
10/03/2009,17:10:00,13420,13440,13395,13400,205
10/03/2009,17:15:00,13400,13435,13400,13415,93
10/03/2009,17:20:00,13415,13435,13380,13425,260
10/03/2009,17:25:00,13420,13490,13420,13485,566
10/03/2009,17:30:00,13480,13530,13445,13455,410
10/03/2009,17:35:00,13450,13550,13435,13470,959
11/03/2009,09:00:00,13375,13485,13375,13385,298
11/03/2009,09:05:00,13385,13415,13360,13400,437
11/03/2009,09:10:00,13400,13460,13390,13455,175
11/03/2009,09:15:00,13450,13470,13435,13470,136
11/03/2009,09:20:00,13470,13525,13470,13525,239
11/03/2009,09:25:00,13525,13525,13425,13425,183
11/03/2009,09:30:00,13425,13430,13325,13355,319
11/03/2009,09:35:00,13350,13390,13350,13390,115
11/03/2009,09:40:00,13385,13410,13385,13410,75
11/03/2009,09:45:00,13400,13410,13380,13380,91
11/03/2009,09:50:00,13380,13425,13380,13420,75
11/03/2009,09:55:00,13420,13440,13380,13390,212
11/03/2009,10:00:00,13390,13390,13335,13365,180
11/03/2009,10:05:00,13355,13420,13355,13415,125
11/03/2009,10:10:00,13415,13475,13410,13465,161
11/03/2009,10:15:00,13465,13560,13465,13545,321
11/03/2009,10:20:00,13550,13625,13550,13610,273
11/03/2009,10:25:00,13610,13610,13575,13585,131
11/03/2009,10:30:00,13590,13590,13530,13540,110
11/03/2009,10:35:00,13540,13575,13510,13560,126
11/03/2009,10:40:00,13570,13600,13560,13575,83
11/03/2009,10:45:00,13570,13660,13570,13660,150
11/03/2009,10:50:00,13660,13715,13655,13715,326
11/03/2009,10:55:00,13715,13740,13695,13730,283
11/03/2009,11:00:00,13735,13795,13715,13785,420
11/03/2009,11:05:00,13785,13870,13770,13860,620
11/03/2009,11:10:00,13855,13870,13800,13810,374
11/03/2009,11:15:00,13805,13845,13800,13825,237
11/03/2009,11:20:00,13820,13865,13820,13830,175
11/03/2009,11:25:00,13825,13885,13825,13855,211
11/03/2009,11:30:00,13850,13855,13825,13835,181
11/03/2009,11:35:00,13835,13840,13750,13750,192
11/03/2009,11:40:00,13750,13755,13710,13720,174
11/03/2009,11:45:00,13720,13735,13700,13705,163
11/03/2009,11:50:00,13710,13775,13710,13740,168
11/03/2009,11:55:00,13740,13760,13740,13750,63
11/03/2009,12:00:00,13745,13745,13710,13720,188
11/03/2009,12:05:00,13715,13720,13700,13700,60
11/03/2009,12:10:00,13705,13720,13670,13715,145
11/03/2009,12:15:00,13705,13705,13675,13695,171
11/03/2009,12:20:00,13695,13745,13690,13735,207
11/03/2009,12:25:00,13740,13765,13730,13765,113
11/03/2009,12:30:00,13760,13795,13760,13790,93
11/03/2009,12:35:00,13795,13800,13780,13780,76
11/03/2009,12:40:00,13780,13780,13735,13770,146
11/03/2009,12:45:00,13770,13775,13750,13765,118
11/03/2009,12:50:00,13765,13775,13750,13750,177
11/03/2009,12:55:00,13750,13760,13710,13715,110
11/03/2009,13:00:00,13730,13730,13705,13730,87
11/03/2009,13:05:00,13715,13730,13705,13725,35
11/03/2009,13:10:00,13725,13770,13720,13765,116
11/03/2009,13:15:00,13755,13775,13750,13770,54
11/03/2009,13:20:00,13770,13815,13755,13805,75
11/03/2009,13:25:00,13800,13805,13785,13795,35
11/03/2009,13:30:00,13795,13795,13745,13755,76
11/03/2009,13:35:00,13760,13760,13730,13750,98
11/03/2009,13:40:00,13755,13785,13745,13780,51
11/03/2009,13:45:00,13785,13810,13780,13810,87
11/03/2009,13:50:00,13810,13825,13795,13800,92
11/03/2009,13:55:00,13800,13805,13790,13790,48
11/03/2009,14:00:00,13790,13815,13785,13815,106
11/03/2009,14:05:00,13815,13840,13810,13835,37
11/03/2009,14:10:00,13830,13835,13830,13835,41
11/03/2009,14:15:00,13835,13865,13835,13865,121
11/03/2009,14:20:00,13855,13865,13835,13840,111
11/03/2009,14:25:00,13845,13850,13830,13835,225
11/03/2009,14:30:00,13830,13830,13740,13745,219
11/03/2009,14:35:00,13745,13820,13690,13820,237
11/03/2009,14:40:00,13825,13840,13790,13835,146
11/03/2009,14:45:00,13845,13965,13830,13940,466
11/03/2009,14:50:00,13940,14030,13935,14025,569
11/03/2009,14:55:00,14020,14020,13925,13950,270
11/03/2009,15:00:00,13950,13960,13895,13900,150
11/03/2009,15:05:00,13905,13955,13890,13905,194
11/03/2009,15:10:00,13900,13910,13870,13890,147
11/03/2009,15:15:00,13895,13905,13850,13855,154
11/03/2009,15:20:00,13865,13880,13810,13820,672
11/03/2009,15:25:00,13825,13870,13825,13850,229
11/03/2009,15:30:00,13855,13865,13795,13800,264
11/03/2009,15:35:00,13805,13805,13745,13765,239
11/03/2009,15:40:00,13765,13790,13750,13750,126
11/03/2009,15:45:00,13755,13755,13720,13745,193
11/03/2009,15:50:00,13740,13815,13735,13815,183
11/03/2009,15:55:00,13815,13820,13780,13800,144
11/03/2009,16:00:00,13800,13840,13800,13825,179
11/03/2009,16:05:00,13825,13845,13805,13820,90
11/03/2009,16:10:00,13835,13850,13760,13770,162
11/03/2009,16:15:00,13765,13790,13745,13770,132
11/03/2009,16:20:00,13765,13765,13640,13650,412
11/03/2009,16:25:00,13645,13690,13640,13680,157
11/03/2009,16:30:00,13685,13700,13570,13575,1288
11/03/2009,16:35:00,13575,13605,13540,13600,334
11/03/2009,16:40:00,13590,13605,13565,13565,215
11/03/2009,16:45:00,13565,13580,13560,13575,127
11/03/2009,16:50:00,13580,13660,13580,13650,216
11/03/2009,16:55:00,13645,13670,13640,13665,134
11/03/2009,17:00:00,13665,13685,13655,13670,120
11/03/2009,17:05:00,13665,13680,13665,13665,71
11/03/2009,17:10:00,13670,13715,13670,13710,261
11/03/2009,17:15:00,13705,13710,13650,13650,196
11/03/2009,17:20:00,13650,13650,13570,13570,494
11/03/2009,17:25:00,13575,13630,13550,13580,498
11/03/2009,17:30:00,13580,13640,13570,13625,328
11/03/2009,17:35:00,13610,13630,13550,13555,139
12/03/2009,09:00:00,13450,13490,13450,13465,264
12/03/2009,09:05:00,13470,13500,13405,13435,240
12/03/2009,09:10:00,13430,13480,13420,13470,229
12/03/2009,09:15:00,13470,13550,13470,13545,190
12/03/2009,09:20:00,13550,13550,13515,13540,244
12/03/2009,09:25:00,13535,13540,13455,13455,185
12/03/2009,09:30:00,13460,13465,13370,13370,382
12/03/2009,09:35:00,13375,13415,13375,13390,116
12/03/2009,09:40:00,13390,13410,13370,13375,178
12/03/2009,09:45:00,13380,13390,13360,13380,170
12/03/2009,09:50:00,13380,13435,13380,13430,206
12/03/2009,09:55:00,13425,13485,13420,13485,208
12/03/2009,10:00:00,13485,13490,13435,13445,156
12/03/2009,10:05:00,13440,13450,13425,13445,156
12/03/2009,10:10:00,13445,13460,13430,13455,103
12/03/2009,10:15:00,13450,13475,13440,13475,206
12/03/2009,10:20:00,13475,13490,13455,13480,150
12/03/2009,10:25:00,13485,13505,13485,13495,114
12/03/2009,10:30:00,13500,13505,13475,13500,126
12/03/2009,10:35:00,13505,13535,13495,13525,109
12/03/2009,10:40:00,13525,13535,13480,13490,105
12/03/2009,10:45:00,13485,13485,13455,13465,113
12/03/2009,10:50:00,13460,13495,13460,13490,54
12/03/2009,10:55:00,13485,13490,13420,13435,126
12/03/2009,11:00:00,13430,13455,13415,13430,131
12/03/2009,11:05:00,13425,13430,13385,13395,165
12/03/2009,11:10:00,13405,13405,13305,13340,392
12/03/2009,11:15:00,13340,13360,13335,13360,123
12/03/2009,11:20:00,13355,13365,13355,13360,52
12/03/2009,11:25:00,13365,13380,13360,13360,37
12/03/2009,11:30:00,13355,13355,13325,13355,79
12/03/2009,11:35:00,13355,13395,13355,13380,64
12/03/2009,11:40:00,13380,13410,13375,13395,76
12/03/2009,11:45:00,13390,13395,13370,13395,70
12/03/2009,11:50:00,13400,13410,13380,13395,107
12/03/2009,11:55:00,13380,13380,13340,13340,75
12/03/2009,12:00:00,13335,13335,13290,13290,128
12/03/2009,12:05:00,13295,13350,13290,13340,149
12/03/2009,12:10:00,13350,13370,13325,13345,54
12/03/2009,12:15:00,13345,13360,13340,13360,49
12/03/2009,12:20:00,13360,13390,13360,13375,111
12/03/2009,12:25:00,13380,13385,13350,13370,71
12/03/2009,12:30:00,13370,13430,13365,13425,97
12/03/2009,12:35:00,13425,13430,13405,13415,67
12/03/2009,12:40:00,13420,13430,13390,13395,42
12/03/2009,12:45:00,13395,13400,13375,13395,51
12/03/2009,12:50:00,13390,13395,13385,13390,21
12/03/2009,12:55:00,13395,13405,13390,13405,20
12/03/2009,13:00:00,13405,13455,13405,13430,111
12/03/2009,13:05:00,13435,13445,13395,13400,52
12/03/2009,13:10:00,13400,13405,13385,13395,31
12/03/2009,13:15:00,13395,13395,13360,13360,63
12/03/2009,13:20:00,13365,13380,13360,13380,17
12/03/2009,13:25:00,13380,13390,13380,13390,23
12/03/2009,13:30:00,13395,13475,13395,13435,212
12/03/2009,13:35:00,13440,13460,13415,13440,83
12/03/2009,13:40:00,13440,13450,13430,13450,33
12/03/2009,13:45:00,13455,13505,13440,13500,225
12/03/2009,13:50:00,13505,13600,13505,13540,340
12/03/2009,13:55:00,13545,13560,13505,13510,101
12/03/2009,14:00:00,13505,13520,13455,13460,105
12/03/2009,14:05:00,13460,13475,13455,13475,43
12/03/2009,14:10:00,13470,13475,13390,13440,254
12/03/2009,14:15:00,13440,13505,13440,13495,153
12/03/2009,14:20:00,13490,13540,13480,13480,77
12/03/2009,14:25:00,13485,13520,13475,13520,61
12/03/2009,14:30:00,13515,13550,13500,13545,177
12/03/2009,14:35:00,13540,13550,13460,13485,175
12/03/2009,14:40:00,13480,13480,13435,13440,152
12/03/2009,14:45:00,13440,13450,13410,13445,99
12/03/2009,14:50:00,13435,13465,13420,13445,75
12/03/2009,14:55:00,13450,13500,13450,13485,111
12/03/2009,15:00:00,13505,13575,13500,13560,248
12/03/2009,15:05:00,13565,13600,13540,13595,264
12/03/2009,15:10:00,13585,13640,13585,13615,225
12/03/2009,15:15:00,13610,13690,13605,13675,271
12/03/2009,15:20:00,13670,13725,13655,13660,253
12/03/2009,15:25:00,13670,13695,13660,13670,123
12/03/2009,15:30:00,13680,13710,13655,13665,118
12/03/2009,15:35:00,13655,13670,13630,13660,73
12/03/2009,15:40:00,13665,13755,13660,13755,218
12/03/2009,15:45:00,13745,13810,13745,13780,321
12/03/2009,15:50:00,13780,13810,13770,13770,167
12/03/2009,15:55:00,13770,13770,13740,13755,175
12/03/2009,16:00:00,13755,13800,13750,13785,157
12/03/2009,16:05:00,13785,13790,13750,13780,181
12/03/2009,16:10:00,13775,13830,13760,13820,246
12/03/2009,16:15:00,13815,13865,13805,13850,312
12/03/2009,16:20:00,13850,13850,13765,13770,334
12/03/2009,16:25:00,13770,13780,13725,13755,192
12/03/2009,16:30:00,13760,13775,13750,13765,122
12/03/2009,16:35:00,13765,13770,13740,13765,141
12/03/2009,16:40:00,13765,13865,13760,13860,298
12/03/2009,16:45:00,13855,13905,13855,13890,290
12/03/2009,16:50:00,13895,13940,13845,13855,1030
12/03/2009,16:55:00,13850,13860,13815,13840,96
12/03/2009,17:00:00,13840,13870,13830,13855,101
12/03/2009,17:05:00,13850,13910,13835,13890,155
12/03/2009,17:10:00,13890,13920,13880,13900,125
12/03/2009,17:15:00,13905,13930,13895,13900,267
12/03/2009,17:20:00,13900,13925,13890,13900,375
12/03/2009,17:25:00,13905,13940,13845,13940,365
12/03/2009,17:30:00,13925,13965,13915,13950,350
12/03/2009,17:35:00,13950,13980,13930,13960,242
13/03/2009,09:00:00,14180,14290,14180,14270,565
13/03/2009,09:05:00,14270,14310,14265,14290,437
13/03/2009,09:10:00,14285,14290,14225,14235,370
13/03/2009,09:15:00,14240,14250,14215,14225,344
13/03/2009,09:20:00,14225,14245,14215,14235,231
13/03/2009,09:25:00,14235,14275,14230,14265,188
13/03/2009,09:30:00,14265,14310,14245,14280,335
13/03/2009,09:35:00,14275,14290,14255,14260,277
13/03/2009,09:40:00,14260,14260,14200,14205,230
13/03/2009,09:45:00,14200,14215,14190,14215,154
13/03/2009,09:50:00,14215,14270,14215,14260,136
13/03/2009,09:55:00,14260,14260,14230,14235,99
13/03/2009,10:00:00,14235,14255,14215,14215,104
13/03/2009,10:05:00,14215,14225,14205,14210,91
13/03/2009,10:10:00,14210,14215,14165,14165,173
13/03/2009,10:15:00,14165,14190,14155,14175,136
13/03/2009,10:20:00,14180,14180,14140,14140,118
13/03/2009,10:25:00,14140,14155,14130,14145,122
13/03/2009,10:30:00,14145,14180,14140,14170,134
13/03/2009,10:35:00,14175,14180,14145,14145,113
13/03/2009,10:40:00,14145,14175,14140,14150,109
13/03/2009,10:45:00,14150,14150,14100,14120,151
13/03/2009,10:50:00,14110,14135,14105,14110,81
13/03/2009,10:55:00,14115,14120,14070,14115,208
13/03/2009,11:00:00,14120,14145,14105,14140,131
13/03/2009,11:05:00,14135,14160,14135,14160,45
13/03/2009,11:10:00,14155,14170,14145,14170,56
13/03/2009,11:15:00,14170,14185,14160,14165,67
13/03/2009,11:20:00,14160,14170,14150,14165,46
13/03/2009,11:25:00,14170,14190,14155,14160,75
13/03/2009,11:30:00,14160,14180,14155,14155,51
13/03/2009,11:35:00,14155,14165,14155,14165,20
13/03/2009,11:40:00,14165,14170,14130,14135,92
13/03/2009,11:45:00,14130,14160,14125,14150,86
13/03/2009,11:50:00,14145,14180,14145,14175,58
13/03/2009,11:55:00,14180,14220,14180,14205,131
13/03/2009,12:00:00,14210,14220,14200,14205,65
13/03/2009,12:05:00,14200,14290,14190,14280,168
13/03/2009,12:10:00,14275,14300,14275,14285,181
13/03/2009,12:15:00,14290,14290,14265,14270,68
13/03/2009,12:20:00,14265,14270,14260,14260,36
13/03/2009,12:25:00,14260,14260,14220,14225,132
13/03/2009,12:30:00,14225,14240,14220,14230,37
13/03/2009,12:35:00,14235,14240,14210,14220,74
13/03/2009,12:40:00,14225,14240,14225,14230,29
13/03/2009,12:45:00,14225,14230,14210,14210,40
13/03/2009,12:50:00,14210,14210,14200,14205,28
13/03/2009,12:55:00,14210,14215,14205,14210,21
13/03/2009,13:00:00,14215,14235,14215,14220,27
13/03/2009,13:05:00,14220,14230,14215,14225,83
13/03/2009,13:10:00,14225,14235,14215,14215,30
13/03/2009,13:15:00,14210,14220,14200,14200,31
13/03/2009,13:20:00,14195,14195,14180,14180,22
13/03/2009,13:25:00,14180,14220,14180,14210,58
13/03/2009,13:30:00,14215,14215,14195,14215,25
13/03/2009,13:35:00,14220,14240,14215,14235,58
13/03/2009,13:40:00,14235,14235,14205,14205,62
13/03/2009,13:45:00,14205,14230,14155,14180,133
13/03/2009,13:50:00,14170,14180,14140,14170,52
13/03/2009,13:55:00,14165,14165,14130,14150,49
13/03/2009,14:00:00,14160,14185,14155,14155,36
13/03/2009,14:05:00,14160,14165,14150,14160,24
13/03/2009,14:10:00,14160,14160,14135,14135,63
13/03/2009,14:15:00,14140,14140,14100,14135,93
13/03/2009,14:20:00,14130,14140,14130,14140,44
13/03/2009,14:25:00,14135,14135,14120,14125,78
13/03/2009,14:30:00,14125,14125,14070,14080,120
13/03/2009,14:35:00,14090,14145,14090,14130,185
13/03/2009,14:40:00,14135,14145,14065,14080,174
13/03/2009,14:45:00,14075,14095,14035,14055,434
13/03/2009,14:50:00,14055,14085,14035,14085,163
13/03/2009,14:55:00,14090,14160,14050,14150,222
13/03/2009,15:00:00,14150,14170,14085,14145,177
13/03/2009,15:05:00,14145,14190,14130,14175,136
13/03/2009,15:10:00,14175,14180,14115,14125,147
13/03/2009,15:15:00,14130,14135,14100,14120,160
13/03/2009,15:20:00,14115,14150,14080,14080,285
13/03/2009,15:25:00,14070,14085,14030,14040,231
13/03/2009,15:30:00,14050,14055,13970,14005,343
13/03/2009,15:35:00,14010,14015,13990,14010,102
13/03/2009,15:40:00,14015,14055,14015,14050,102
13/03/2009,15:45:00,14045,14100,14035,14070,151
13/03/2009,15:50:00,14075,14075,13990,14005,188
13/03/2009,15:55:00,14010,14020,13940,13955,218
13/03/2009,16:00:00,13950,13975,13910,13955,251
13/03/2009,16:05:00,13955,13955,13840,13855,207
13/03/2009,16:10:00,13860,13875,13825,13870,224
13/03/2009,16:15:00,13870,13885,13815,13815,183
13/03/2009,16:20:00,13815,13885,13805,13870,148
13/03/2009,16:25:00,13870,13895,13850,13880,129
13/03/2009,16:30:00,13880,13880,13805,13820,180
13/03/2009,16:35:00,13815,13835,13790,13810,181
13/03/2009,16:40:00,13810,13820,13780,13780,239
13/03/2009,16:45:00,13785,13790,13740,13750,217
13/03/2009,16:50:00,13750,13780,13745,13760,191
13/03/2009,16:55:00,13755,13795,13750,13790,124
13/03/2009,17:00:00,13790,13870,13790,13855,226
13/03/2009,17:05:00,13850,13850,13835,13850,75
13/03/2009,17:10:00,13850,13855,13775,13795,151
13/03/2009,17:15:00,13790,13800,13740,13755,169
13/03/2009,17:20:00,13755,13765,13725,13760,259
13/03/2009,17:25:00,13765,13810,13740,13800,304
13/03/2009,17:30:00,13800,13805,13750,13750,193
13/03/2009,17:35:00,13750,13800,13750,13790,229
16/03/2009,09:00:00,14115,14175,14105,14110,386
16/03/2009,09:05:00,14110,14190,14110,14155,286
16/03/2009,09:10:00,14170,14170,14125,14150,229
16/03/2009,09:15:00,14155,14155,14110,14120,114
16/03/2009,09:20:00,14120,14130,14075,14080,277
16/03/2009,09:25:00,14075,14090,14030,14050,204
16/03/2009,09:30:00,14050,14140,14050,14130,265
16/03/2009,09:35:00,14135,14140,14100,14130,192
16/03/2009,09:40:00,14140,14180,14130,14180,198
16/03/2009,09:45:00,14175,14180,14150,14150,91
16/03/2009,09:50:00,14160,14210,14155,14180,260
16/03/2009,09:55:00,14185,14215,14180,14190,131
16/03/2009,10:00:00,14195,14205,14160,14160,200
16/03/2009,10:05:00,14165,14165,14115,14120,190
16/03/2009,10:10:00,14120,14145,14115,14140,93
16/03/2009,10:15:00,14145,14195,14145,14190,122
16/03/2009,10:20:00,14190,14195,14170,14175,67
16/03/2009,10:25:00,14180,14195,14180,14195,169
16/03/2009,10:30:00,14195,14210,14185,14205,476
16/03/2009,10:35:00,14205,14250,14195,14245,682
16/03/2009,10:40:00,14240,14250,14205,14210,298
16/03/2009,10:45:00,14215,14240,14205,14235,188
16/03/2009,10:50:00,14230,14250,14215,14240,246
16/03/2009,10:55:00,14235,14260,14230,14250,59
16/03/2009,11:00:00,14250,14285,14235,14280,166
16/03/2009,11:05:00,14280,14290,14270,14270,164
16/03/2009,11:10:00,14265,14280,14260,14275,65
16/03/2009,11:15:00,14275,14280,14255,14265,131
16/03/2009,11:20:00,14265,14270,14235,14245,123
16/03/2009,11:25:00,14250,14260,14225,14225,166
16/03/2009,11:30:00,14225,14230,14190,14195,240
16/03/2009,11:35:00,14195,14215,14190,14205,326
16/03/2009,11:40:00,14205,14230,14205,14230,95
16/03/2009,11:45:00,14225,14255,14225,14245,62
16/03/2009,11:50:00,14240,14240,14210,14215,177
16/03/2009,11:55:00,14215,14215,14195,14200,62
16/03/2009,12:00:00,14205,14235,14205,14215,36
16/03/2009,12:05:00,14215,14215,14155,14160,182
16/03/2009,12:10:00,14160,14185,14155,14185,80
16/03/2009,12:15:00,14180,14190,14160,14175,524
16/03/2009,12:20:00,14175,14195,14175,14190,37
16/03/2009,12:25:00,14200,14215,14185,14215,55
16/03/2009,12:30:00,14205,14210,14175,14175,58
16/03/2009,12:35:00,14180,14190,14160,14170,36
16/03/2009,12:40:00,14170,14200,14165,14195,26
16/03/2009,12:45:00,14195,14200,14190,14190,13
16/03/2009,12:50:00,14190,14195,14180,14190,36
16/03/2009,12:55:00,14190,14205,14185,14200,14
16/03/2009,13:00:00,14205,14205,14185,14190,51
16/03/2009,13:05:00,14185,14190,14180,14190,45
16/03/2009,13:10:00,14190,14200,14180,14180,138
16/03/2009,13:15:00,14180,14185,14170,14180,73
16/03/2009,13:20:00,14175,14175,14160,14165,156
16/03/2009,13:25:00,14165,14165,14150,14165,60
16/03/2009,13:30:00,14155,14200,14145,14200,262
16/03/2009,13:35:00,14195,14210,14170,14170,160
16/03/2009,13:40:00,14165,14175,14155,14165,86
16/03/2009,13:45:00,14165,14200,14160,14195,232
16/03/2009,13:50:00,14190,14190,14155,14165,65
16/03/2009,13:55:00,14170,14175,14135,14140,71
16/03/2009,14:00:00,14145,14150,14125,14145,50
16/03/2009,14:05:00,14145,14145,14130,14130,31
16/03/2009,14:10:00,14140,14145,14130,14135,57
16/03/2009,14:15:00,14140,14140,14090,14095,161
16/03/2009,14:20:00,14090,14100,14055,14065,110
16/03/2009,14:25:00,14065,14090,14060,14075,108
16/03/2009,14:30:00,14085,14115,14045,14065,268
16/03/2009,14:35:00,14070,14105,14040,14100,167
16/03/2009,14:40:00,14095,14115,14070,14075,404
16/03/2009,14:45:00,14085,14100,14070,14075,127
16/03/2009,14:50:00,14070,14075,14030,14060,169
16/03/2009,14:55:00,14070,14095,14050,14080,599
16/03/2009,15:00:00,14075,14095,14060,14090,91
16/03/2009,15:05:00,14090,14095,14015,14035,449
16/03/2009,15:10:00,14035,14035,13970,13975,568
16/03/2009,15:15:00,13970,14020,13970,13990,180
16/03/2009,15:20:00,13995,14020,13985,14010,89
16/03/2009,15:25:00,14015,14025,13960,13975,124
16/03/2009,15:30:00,13975,14105,13975,14095,358
16/03/2009,15:35:00,14100,14100,14045,14050,173
16/03/2009,15:40:00,14055,14080,14030,14040,133
16/03/2009,15:45:00,14045,14070,14045,14060,272
16/03/2009,15:50:00,14060,14065,14025,14040,783
16/03/2009,15:55:00,14040,14050,14005,14005,326
16/03/2009,16:00:00,14005,14040,14000,14025,87
16/03/2009,16:05:00,14035,14080,14035,14055,147
16/03/2009,16:10:00,14065,14090,14055,14085,82
16/03/2009,16:15:00,14085,14145,14085,14145,335
16/03/2009,16:20:00,14145,14180,14140,14180,198
16/03/2009,16:25:00,14175,14205,14145,14150,155
16/03/2009,16:30:00,14155,14170,14145,14160,98
16/03/2009,16:35:00,14165,14175,14150,14170,195
16/03/2009,16:40:00,14165,14165,14115,14115,129
16/03/2009,16:45:00,14120,14155,14120,14150,283
16/03/2009,16:50:00,14150,14175,14130,14135,344
16/03/2009,16:55:00,14135,14140,14120,14120,49
16/03/2009,17:00:00,14130,14130,14090,14090,97
16/03/2009,17:05:00,14090,14090,14060,14060,207
16/03/2009,17:10:00,14060,14105,14060,14100,180
16/03/2009,17:15:00,14100,14120,14095,14120,119
16/03/2009,17:20:00,14115,14145,14110,14140,235
16/03/2009,17:25:00,14140,14175,14120,14165,436
16/03/2009,17:30:00,14165,14185,14145,14180,351
16/03/2009,17:35:00,14180,14245,14175,14240,343
17/03/2009,09:00:00,14145,14170,14070,14105,395
17/03/2009,09:05:00,14105,14110,14030,14045,262
17/03/2009,09:10:00,14035,14065,14020,14060,830
17/03/2009,09:15:00,14060,14095,14035,14095,155
17/03/2009,09:20:00,14095,14105,14070,14090,194
17/03/2009,09:25:00,14090,14105,14070,14095,95
17/03/2009,09:30:00,14100,14140,14090,14120,198
17/03/2009,09:35:00,14120,14140,14085,14105,126
17/03/2009,09:40:00,14105,14110,14075,14100,243
17/03/2009,09:45:00,14090,14090,14030,14055,310
17/03/2009,09:50:00,14050,14080,14050,14070,105
17/03/2009,09:55:00,14060,14120,14055,14110,100
17/03/2009,10:00:00,14120,14120,14065,14075,152
17/03/2009,10:05:00,14070,14070,14005,14020,160
17/03/2009,10:10:00,14010,14030,13975,13980,267
17/03/2009,10:15:00,13975,14020,13975,14010,212
17/03/2009,10:20:00,14010,14015,13950,13980,322
17/03/2009,10:25:00,13980,13985,13955,13970,229
17/03/2009,10:30:00,13970,13970,13915,13925,463
17/03/2009,10:35:00,13925,13970,13920,13935,221
17/03/2009,10:40:00,13940,13950,13930,13940,272
17/03/2009,10:45:00,13940,13975,13930,13965,84
17/03/2009,10:50:00,13965,13995,13960,13985,160
17/03/2009,10:55:00,13985,13985,13970,13975,76
17/03/2009,11:00:00,13975,14040,13975,14025,271
17/03/2009,11:05:00,14025,14045,14020,14040,134
17/03/2009,11:10:00,14045,14045,14020,14020,164
17/03/2009,11:15:00,14025,14025,14005,14025,325
17/03/2009,11:20:00,14025,14070,14025,14040,628
17/03/2009,11:25:00,14035,14050,14015,14015,302
17/03/2009,11:30:00,14020,14030,14005,14025,88
17/03/2009,11:35:00,14025,14090,14025,14060,483
17/03/2009,11:40:00,14070,14090,14060,14070,83
17/03/2009,11:45:00,14070,14070,14020,14025,602
17/03/2009,11:50:00,14020,14050,14015,14040,79
17/03/2009,11:55:00,14040,14040,13990,13995,181
17/03/2009,12:00:00,14005,14010,13950,13955,145
17/03/2009,12:05:00,13965,14010,13965,14005,89
17/03/2009,12:10:00,14000,14010,13980,13995,74
17/03/2009,12:15:00,13995,14010,13985,13995,57
17/03/2009,12:20:00,13995,14005,13980,13995,62
17/03/2009,12:25:00,13995,14005,13990,13995,46
17/03/2009,12:30:00,14000,14025,14000,14015,90
17/03/2009,12:35:00,14015,14035,14010,14025,404
17/03/2009,12:40:00,14025,14025,14010,14010,1457
17/03/2009,12:45:00,14010,14015,13990,13995,1570
17/03/2009,12:50:00,13995,13995,13930,13950,146
17/03/2009,12:55:00,13950,13965,13945,13950,67
17/03/2009,13:00:00,13950,13950,13915,13930,101
17/03/2009,13:05:00,13930,13930,13885,13895,120
17/03/2009,13:10:00,13895,13905,13865,13875,192
17/03/2009,13:15:00,13875,13875,13860,13870,475
17/03/2009,13:20:00,13870,13905,13860,13890,132
17/03/2009,13:25:00,13890,13910,13865,13875,83
17/03/2009,13:30:00,13885,13940,13885,13925,132
17/03/2009,13:35:00,13915,13985,13900,13965,322
17/03/2009,13:40:00,13965,13990,13940,13940,89
17/03/2009,13:45:00,13945,13955,13940,13950,48
17/03/2009,13:50:00,13950,13955,13920,13945,101
17/03/2009,13:55:00,13950,13950,13925,13930,209
17/03/2009,14:00:00,13930,13935,13905,13920,81
17/03/2009,14:05:00,13920,13920,13895,13895,60
17/03/2009,14:10:00,13895,13910,13870,13880,138
17/03/2009,14:15:00,13885,13895,13870,13875,84
17/03/2009,14:20:00,13870,13870,13825,13825,193
17/03/2009,14:25:00,13830,13850,13820,13845,130
17/03/2009,14:30:00,13850,13895,13845,13885,146
17/03/2009,14:35:00,13885,13890,13825,13825,197
17/03/2009,14:40:00,13830,13835,13815,13825,159
17/03/2009,14:45:00,13820,13855,13815,13855,704
17/03/2009,14:50:00,13860,13905,13860,13895,178
17/03/2009,14:55:00,13900,13935,13870,13880,196
17/03/2009,15:00:00,13870,13980,13870,13945,208
17/03/2009,15:05:00,13940,13945,13910,13945,138
17/03/2009,15:10:00,13950,13970,13900,13920,159
17/03/2009,15:15:00,13930,13960,13905,13915,156
17/03/2009,15:20:00,13920,13965,13920,13965,594
17/03/2009,15:25:00,13960,13960,13910,13910,165
17/03/2009,15:30:00,13915,13915,13875,13900,232
17/03/2009,15:35:00,13900,13925,13890,13920,162
17/03/2009,15:40:00,13920,13950,13900,13950,166
17/03/2009,15:45:00,13950,14015,13950,13990,389
17/03/2009,15:50:00,13995,14010,13985,14005,182
17/03/2009,15:55:00,13995,14005,13970,13970,135
17/03/2009,16:00:00,13970,13975,13945,13960,220
17/03/2009,16:05:00,13960,13990,13955,13970,290
17/03/2009,16:10:00,13975,13995,13955,13955,246
17/03/2009,16:15:00,13950,13975,13925,13945,153
17/03/2009,16:20:00,13940,13975,13935,13945,134
17/03/2009,16:25:00,13945,13965,13930,13955,134
17/03/2009,16:30:00,13950,13965,13930,13930,132
17/03/2009,16:35:00,13940,13950,13925,13945,71
17/03/2009,16:40:00,13940,13995,13920,13990,153
17/03/2009,16:45:00,13990,13995,13970,13970,88
17/03/2009,16:50:00,13970,13985,13955,13975,1046
17/03/2009,16:55:00,13975,14000,13965,13995,126
17/03/2009,17:00:00,13990,14055,13990,14040,741
17/03/2009,17:05:00,14040,14045,14015,14015,144
17/03/2009,17:10:00,14015,14015,13980,13990,231
17/03/2009,17:15:00,13995,14020,13990,14015,765
17/03/2009,17:20:00,14015,14045,14010,14035,153
17/03/2009,17:25:00,14035,14120,14035,14100,774
17/03/2009,17:30:00,14100,14110,14070,14085,533
17/03/2009,17:35:00,14090,14190,14075,14185,838
18/03/2009,09:00:00,14330,14445,14320,14335,1436
18/03/2009,09:05:00,14335,14410,14335,14390,1088
18/03/2009,09:10:00,14390,14435,14385,14400,1686
18/03/2009,09:15:00,14400,14425,14390,14405,1339
18/03/2009,09:20:00,14400,14405,14370,14385,351
18/03/2009,09:25:00,14385,14425,14380,14420,250
18/03/2009,09:30:00,14415,14430,14395,14405,350
18/03/2009,09:35:00,14400,14420,14400,14415,184
18/03/2009,09:40:00,14410,14420,14395,14405,147
18/03/2009,09:45:00,14405,14405,14355,14375,183
18/03/2009,09:50:00,14370,14420,14360,14400,446
18/03/2009,09:55:00,14390,14430,14385,14405,286
18/03/2009,10:00:00,14410,14410,14365,14380,308
18/03/2009,10:05:00,14380,14395,14360,14380,254
18/03/2009,10:10:00,14380,14395,14365,14380,294
18/03/2009,10:15:00,14370,14395,14365,14395,103
18/03/2009,10:20:00,14395,14410,14380,14385,431
18/03/2009,10:25:00,14380,14385,14365,14370,88
18/03/2009,10:30:00,14365,14365,14325,14355,289
18/03/2009,10:35:00,14355,14370,14345,14360,227
18/03/2009,10:40:00,14355,14380,14350,14380,133
18/03/2009,10:45:00,14380,14400,14380,14395,147
18/03/2009,10:50:00,14400,14400,14375,14390,143
18/03/2009,10:55:00,14385,14395,14355,14365,302
18/03/2009,11:00:00,14365,14410,14365,14405,259
18/03/2009,11:05:00,14400,14400,14375,14390,108
18/03/2009,11:10:00,14390,14410,14385,14395,92
18/03/2009,11:15:00,14395,14430,14395,14425,261
18/03/2009,11:20:00,14425,14435,14410,14410,107
18/03/2009,11:25:00,14410,14425,14400,14425,169
18/03/2009,11:30:00,14425,14425,14415,14420,143
18/03/2009,11:35:00,14415,14425,14415,14425,105
18/03/2009,11:40:00,14425,14440,14395,14400,264
18/03/2009,11:45:00,14400,14410,14390,14405,155
18/03/2009,11:50:00,14405,14445,14400,14435,323
18/03/2009,11:55:00,14435,14435,14415,14425,196
18/03/2009,12:00:00,14425,14455,14425,14440,138
18/03/2009,12:05:00,14440,14485,14430,14485,168
18/03/2009,12:10:00,14490,14495,14480,14485,140
18/03/2009,12:15:00,14485,14525,14485,14515,327
18/03/2009,12:20:00,14520,14530,14500,14500,242
18/03/2009,12:25:00,14510,14525,14495,14495,185
18/03/2009,12:30:00,14495,14500,14480,14490,82
18/03/2009,12:35:00,14495,14495,14460,14460,119
18/03/2009,12:40:00,14455,14465,14440,14450,76
18/03/2009,12:45:00,14455,14480,14440,14445,97
18/03/2009,12:50:00,14445,14465,14435,14455,180
18/03/2009,12:55:00,14455,14465,14420,14435,232
18/03/2009,13:00:00,14435,14440,14420,14430,196
18/03/2009,13:05:00,14435,14450,14405,14420,145
18/03/2009,13:10:00,14420,14430,14410,14425,70
18/03/2009,13:15:00,14420,14435,14405,14425,184
18/03/2009,13:20:00,14435,14440,14415,14420,116
18/03/2009,13:25:00,14420,14445,14415,14440,166
18/03/2009,13:30:00,14440,14455,14375,14405,319
18/03/2009,13:35:00,14405,14425,14390,14410,151
18/03/2009,13:40:00,14400,14405,14380,14390,159
18/03/2009,13:45:00,14390,14415,14390,14415,3591
18/03/2009,13:50:00,14405,14425,14400,14415,178
18/03/2009,13:55:00,14420,14440,14410,14435,331
18/03/2009,14:00:00,14430,14445,14385,14390,223
18/03/2009,14:05:00,14395,14405,14370,14390,192
18/03/2009,14:10:00,14390,14425,14375,14425,353
18/03/2009,14:15:00,14425,14460,14400,14405,534
18/03/2009,14:20:00,14405,14420,14375,14400,193
18/03/2009,14:25:00,14400,14415,14395,14400,161
18/03/2009,14:30:00,14400,14400,14365,14375,250
18/03/2009,14:35:00,14375,14390,14305,14375,406
18/03/2009,14:40:00,14365,14430,14345,14400,944
18/03/2009,14:45:00,14410,14430,14365,14375,199
18/03/2009,14:50:00,14380,14405,14335,14335,455
18/03/2009,14:55:00,14330,14355,14325,14350,203
18/03/2009,15:00:00,14345,14355,14320,14330,740
18/03/2009,15:05:00,14330,14355,14265,14270,394
18/03/2009,15:10:00,14275,14285,14245,14250,278
18/03/2009,15:15:00,14245,14280,14245,14260,483
18/03/2009,15:20:00,14255,14265,14220,14245,337
18/03/2009,15:25:00,14240,14295,14240,14280,292
18/03/2009,15:30:00,14270,14290,14230,14230,219
18/03/2009,15:35:00,14230,14240,14205,14205,299
18/03/2009,15:40:00,14205,14245,14205,14240,196
18/03/2009,15:45:00,14240,14275,14225,14260,880
18/03/2009,15:50:00,14270,14285,14240,14270,449
18/03/2009,15:55:00,14275,14350,14275,14350,254
18/03/2009,16:00:00,14355,14375,14325,14350,273
18/03/2009,16:05:00,14355,14390,14335,14340,380
18/03/2009,16:10:00,14335,14365,14320,14335,99
18/03/2009,16:15:00,14335,14340,14270,14270,822
18/03/2009,16:20:00,14265,14315,14255,14265,234
18/03/2009,16:25:00,14265,14305,14260,14290,235
18/03/2009,16:30:00,14285,14315,14285,14305,102
18/03/2009,16:35:00,14305,14315,14245,14250,323
18/03/2009,16:40:00,14245,14265,14225,14265,469
18/03/2009,16:45:00,14265,14295,14255,14280,146
18/03/2009,16:50:00,14280,14330,14270,14325,272
18/03/2009,16:55:00,14320,14345,14315,14345,177
18/03/2009,17:00:00,14350,14420,14345,14410,2027
18/03/2009,17:05:00,14410,14445,14405,14445,263
18/03/2009,17:10:00,14450,14450,14410,14420,176
18/03/2009,17:15:00,14415,14465,14415,14460,723
18/03/2009,17:20:00,14465,14490,14465,14480,340
18/03/2009,17:25:00,14480,14495,14465,14470,847
18/03/2009,17:30:00,14470,14510,14450,14490,652
18/03/2009,17:35:00,14490,14490,14455,14480,253
19/03/2009,09:00:00,14585,14630,14570,14615,413
19/03/2009,09:05:00,14615,14770,14605,14745,602
19/03/2009,09:10:00,14740,14805,14725,14725,495
19/03/2009,09:15:00,14725,14735,14680,14700,402
19/03/2009,09:20:00,14705,14705,14660,14665,305
19/03/2009,09:25:00,14660,14665,14625,14660,290
19/03/2009,09:30:00,14655,14700,14650,14690,189
19/03/2009,09:35:00,14695,14730,14695,14715,262
19/03/2009,09:40:00,14715,14770,14715,14745,264
19/03/2009,09:45:00,14750,14750,14725,14740,211
19/03/2009,09:50:00,14740,14740,14710,14720,147
19/03/2009,09:55:00,14720,14720,14685,14690,117
19/03/2009,10:00:00,14690,14745,14690,14740,311
19/03/2009,10:05:00,14740,14800,14735,14790,358
19/03/2009,10:10:00,14795,14830,14795,14810,398
19/03/2009,10:15:00,14815,14840,14795,14810,271
19/03/2009,10:20:00,14800,14865,14785,14860,346
19/03/2009,10:25:00,14855,14880,14845,14875,209
19/03/2009,10:30:00,14875,14915,14860,14900,350
19/03/2009,10:35:00,14900,14985,14890,14940,469
19/03/2009,10:40:00,14940,15000,14925,14980,255
19/03/2009,10:45:00,14975,14985,14930,14935,206
19/03/2009,10:50:00,14930,14950,14920,14945,195
19/03/2009,10:55:00,14945,14965,14935,14945,159
19/03/2009,11:00:00,14950,14985,14935,14980,238
19/03/2009,11:05:00,14980,14980,14920,14935,566
19/03/2009,11:10:00,14935,14940,14880,14890,520
19/03/2009,11:15:00,14885,14910,14840,14905,360
19/03/2009,11:20:00,14905,14920,14885,14910,161
19/03/2009,11:25:00,14910,14915,14875,14885,455
19/03/2009,11:30:00,14880,14905,14875,14885,210
19/03/2009,11:35:00,14895,14935,14895,14925,311
19/03/2009,11:40:00,14920,14920,14885,14890,403
19/03/2009,11:45:00,14890,14895,14865,14885,112
19/03/2009,11:50:00,14880,14895,14880,14890,262
19/03/2009,11:55:00,14895,14905,14885,14890,104
19/03/2009,12:00:00,14890,14915,14885,14915,137
19/03/2009,12:05:00,14915,14950,14915,14940,134
19/03/2009,12:10:00,14945,14960,14935,14960,125
19/03/2009,12:15:00,14960,15010,14945,14995,170
19/03/2009,12:20:00,14995,15030,14980,14985,258
19/03/2009,12:25:00,14990,15020,14960,14980,165
19/03/2009,12:30:00,14980,15020,14970,15020,217
19/03/2009,12:35:00,15020,15100,15020,15090,181
19/03/2009,12:40:00,15085,15110,15060,15085,338
19/03/2009,12:45:00,15080,15145,15055,15120,308
19/03/2009,12:50:00,15120,15150,15115,15120,222
19/03/2009,12:55:00,15120,15135,15100,15125,216
19/03/2009,13:00:00,15125,15135,15085,15085,163
19/03/2009,13:05:00,15085,15110,15075,15095,221
19/03/2009,13:10:00,15095,15110,15075,15100,64
19/03/2009,13:15:00,15100,15105,15070,15095,197
19/03/2009,13:20:00,15100,15120,15090,15120,79
19/03/2009,13:25:00,15110,15125,15100,15120,61
19/03/2009,13:30:00,15125,15195,15100,15170,346
19/03/2009,13:35:00,15170,15170,15125,15125,132
19/03/2009,13:40:00,15125,15125,15085,15100,434
19/03/2009,13:45:00,15095,15120,15095,15110,623
19/03/2009,13:50:00,15120,15120,15090,15105,364
19/03/2009,13:55:00,15105,15135,15100,15135,144
19/03/2009,14:00:00,15135,15205,15130,15200,219
19/03/2009,14:05:00,15205,15240,15180,15180,287
19/03/2009,14:10:00,15175,15185,15130,15140,205
19/03/2009,14:15:00,15140,15145,15125,15140,125
19/03/2009,14:20:00,15140,15145,15125,15130,96
19/03/2009,14:25:00,15135,15155,15130,15150,181
19/03/2009,14:30:00,15155,15155,15090,15100,193
19/03/2009,14:35:00,15090,15095,15045,15060,268
19/03/2009,14:40:00,15060,15080,15005,15020,672
19/03/2009,14:45:00,15015,15065,15005,15065,268
19/03/2009,14:50:00,15055,15060,14980,14995,171
19/03/2009,14:55:00,14990,14990,14900,14900,273
19/03/2009,15:00:00,14895,14945,14850,14940,415
19/03/2009,15:05:00,14945,14975,14930,14955,355
19/03/2009,15:10:00,14950,15050,14940,15030,451
19/03/2009,15:15:00,15035,15065,15015,15055,253
19/03/2009,15:20:00,15045,15090,15045,15080,242
19/03/2009,15:25:00,15080,15085,15000,15000,283
19/03/2009,15:30:00,15000,15015,14960,15000,180
19/03/2009,15:35:00,15000,15045,15000,15030,227
19/03/2009,15:40:00,15025,15080,15020,15050,179
19/03/2009,15:45:00,15055,15060,15010,15010,201
19/03/2009,15:50:00,15020,15025,14940,14940,149
19/03/2009,15:55:00,14940,14950,14900,14910,324
19/03/2009,16:00:00,14910,14970,14910,14925,225
19/03/2009,16:05:00,14925,14940,14885,14885,317
19/03/2009,16:10:00,14880,14880,14815,14820,371
19/03/2009,16:15:00,14820,14845,14805,14820,217
19/03/2009,16:20:00,14825,14865,14815,14855,202
19/03/2009,16:25:00,14855,14855,14745,14745,289
19/03/2009,16:30:00,14745,14780,14740,14775,204
19/03/2009,16:35:00,14780,14780,14715,14720,218
19/03/2009,16:40:00,14715,14715,14665,14685,303
19/03/2009,16:45:00,14675,14675,14625,14635,274
19/03/2009,16:50:00,14635,14665,14585,14665,406
19/03/2009,16:55:00,14665,14740,14660,14730,436
19/03/2009,17:00:00,14735,14780,14735,14780,175
19/03/2009,17:05:00,14780,14780,14710,14730,171
19/03/2009,17:10:00,14720,14730,14690,14705,213
19/03/2009,17:15:00,14705,14715,14690,14700,1690
19/03/2009,17:20:00,14705,14735,14670,14735,253
19/03/2009,17:25:00,14740,14765,14700,14725,420
19/03/2009,17:30:00,14725,14770,14720,14770,245
19/03/2009,17:35:00,14770,14800,14720,14740,409
20/03/2009,09:00:00,14690,14690,14645,14645,75