DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 19/02/2009,17:24:00,16490,16540,16490,16515,52 19/02/2009,17:25:00,16525,16530,16490,16510,49 19/02/2009,17:26:00,16510,16515,16505,16515,38 19/02/2009,17:27:00,16510,16510,16490,16490,70 19/02/2009,17:28:00,16485,16495,16475,16490,61 19/02/2009,17:29:00,16485,16510,16485,16495,59 19/02/2009,17:30:00,16505,16510,16485,16485,49 19/02/2009,17:31:00,16480,16500,16475,16495,29 19/02/2009,17:32:00,16485,16485,16475,16475,25 19/02/2009,17:33:00,16465,16470,16445,16465,35 19/02/2009,17:34:00,16455,16490,16450,16490,28 19/02/2009,17:35:00,16490,16490,16470,16480,14 19/02/2009,17:36:00,16480,16490,16475,16490,18 19/02/2009,17:37:00,16490,16500,16480,16480,28 19/02/2009,17:38:00,16490,16505,16485,16485,12 19/02/2009,17:39:00,16495,16505,16480,16480,29 20/02/2009,09:00:00,16150,16230,16125,16205,110 20/02/2009,09:01:00,16200,16220,16185,16190,59 20/02/2009,09:02:00,16190,16190,16155,16185,60 20/02/2009,09:03:00,16180,16185,16165,16170,43 20/02/2009,09:04:00,16165,16190,16165,16190,28 20/02/2009,09:05:00,16190,16210,16155,16155,64 20/02/2009,09:06:00,16165,16165,16085,16095,116 20/02/2009,09:07:00,16090,16110,16075,16090,102 20/02/2009,09:08:00,16095,16110,16070,16100,126 20/02/2009,09:09:00,16105,16115,16090,16110,44 20/02/2009,09:10:00,16105,16150,16105,16130,94 20/02/2009,09:11:00,16125,16130,16030,16045,217 20/02/2009,09:12:00,16050,16050,16020,16035,125 20/02/2009,09:13:00,16040,16065,16030,16055,71 20/02/2009,09:14:00,16075,16090,16050,16070,40 20/02/2009,09:15:00,16065,16085,16055,16065,68 20/02/2009,09:16:00,16065,16075,16055,16060,34 20/02/2009,09:17:00,16070,16110,16065,16100,67 20/02/2009,09:18:00,16100,16115,16090,16095,25 20/02/2009,09:19:00,16100,16110,16085,16110,95 20/02/2009,09:20:00,16110,16120,16085,16095,43 20/02/2009,09:21:00,16085,16100,16075,16090,58 20/02/2009,09:22:00,16100,16130,16095,16115,95 20/02/2009,09:23:00,16115,16115,16085,16100,46 20/02/2009,09:24:00,16100,16110,16090,16100,35 20/02/2009,09:25:00,16100,16100,16075,16080,31 20/02/2009,09:26:00,16085,16105,16085,16100,38 20/02/2009,09:27:00,16105,16120,16095,16095,43 20/02/2009,09:28:00,16095,16110,16090,16105,24 20/02/2009,09:29:00,16110,16110,16100,16105,9 20/02/2009,09:30:00,16100,16105,16065,16075,63 20/02/2009,09:31:00,16080,16085,16070,16075,20 20/02/2009,09:32:00,16070,16115,16065,16090,40 20/02/2009,09:33:00,16095,16100,16080,16090,34 20/02/2009,09:34:00,16090,16095,16085,16085,21 20/02/2009,09:35:00,16080,16085,16075,16085,20 20/02/2009,09:36:00,16090,16090,16080,16080,9 20/02/2009,09:37:00,16085,16085,16060,16060,30 20/02/2009,09:38:00,16060,16060,16025,16025,73 20/02/2009,09:39:00,16025,16050,16025,16050,39 20/02/2009,09:40:00,16045,16050,16035,16035,16 20/02/2009,09:41:00,16045,16075,16040,16065,28 20/02/2009,09:42:00,16070,16075,16045,16045,44 20/02/2009,09:43:00,16045,16075,16045,16075,16 20/02/2009,09:44:00,16075,16085,16075,16080,25 20/02/2009,09:45:00,16080,16100,16080,16090,26 20/02/2009,09:46:00,16085,16085,16060,16070,36 20/02/2009,09:47:00,16080,16090,16080,16080,11 20/02/2009,09:48:00,16085,16120,16085,16110,27 20/02/2009,09:49:00,16115,16115,16095,16095,21 20/02/2009,09:50:00,16100,16115,16095,16110,15 20/02/2009,09:51:00,16115,16135,16110,16130,65 20/02/2009,09:52:00,16135,16135,16120,16130,32 20/02/2009,09:53:00,16120,16120,16110,16115,17 20/02/2009,09:54:00,16115,16120,16115,16115,17 20/02/2009,09:55:00,16115,16120,16100,16100,24 20/02/2009,09:56:00,16105,16110,16100,16110,12 20/02/2009,09:57:00,16110,16120,16100,16115,83 20/02/2009,09:58:00,16115,16125,16115,16125,13 20/02/2009,09:59:00,16130,16140,16120,16130,30 20/02/2009,10:00:00,16125,16125,16105,16110,50 20/02/2009,10:01:00,16110,16110,16095,16105,32 20/02/2009,10:02:00,16095,16095,16085,16085,10 20/02/2009,10:03:00,16080,16090,16070,16080,46 20/02/2009,10:04:00,16075,16090,16075,16075,20 20/02/2009,10:05:00,16085,16085,16075,16075,10 20/02/2009,10:06:00,16075,16100,16075,16095,37 20/02/2009,10:07:00,16105,16110,16095,16105,15 20/02/2009,10:08:00,16100,16105,16100,16105,5 20/02/2009,10:09:00,16110,16120,16110,16115,20 20/02/2009,10:10:00,16120,16120,16100,16115,21 20/02/2009,10:11:00,16110,16115,16100,16100,17 20/02/2009,10:12:00,16115,16115,16100,16105,4 20/02/2009,10:13:00,16100,16105,16095,16095,4 20/02/2009,10:14:00,16100,16120,16090,16110,25 20/02/2009,10:15:00,16115,16135,16115,16115,37 20/02/2009,10:16:00,16120,16125,16105,16110,13 20/02/2009,10:17:00,16115,16115,16110,16110,7 20/02/2009,10:18:00,16105,16105,16095,16095,9 20/02/2009,10:19:00,16095,16095,16090,16090,7 20/02/2009,10:20:00,16090,16120,16085,16120,32 20/02/2009,10:21:00,16115,16120,16115,16115,10 20/02/2009,10:22:00,16115,16120,16115,16115,10 20/02/2009,10:23:00,16115,16130,16110,16130,14 20/02/2009,10:24:00,16130,16130,16125,16125,16 20/02/2009,10:25:00,16125,16125,16110,16110,5 20/02/2009,10:26:00,16105,16110,16105,16110,9 20/02/2009,10:27:00,16105,16115,16105,16115,2 20/02/2009,10:28:00,16115,16120,16115,16115,4 20/02/2009,10:30:00,16105,16115,16095,16110,33 20/02/2009,10:31:00,16105,16105,16080,16080,42 20/02/2009,10:32:00,16080,16080,16070,16075,22 20/02/2009,10:33:00,16080,16085,16075,16085,11 20/02/2009,10:34:00,16085,16085,16065,16065,19 20/02/2009,10:35:00,16075,16080,16065,16065,17 20/02/2009,10:36:00,16065,16065,16060,16060,7 20/02/2009,10:37:00,16065,16070,16030,16035,52 20/02/2009,10:38:00,16030,16030,16000,16005,70 20/02/2009,10:39:00,16005,16005,15975,15980,75 20/02/2009,10:40:00,15985,15990,15980,15985,30 20/02/2009,10:41:00,15990,15990,15960,15975,66 20/02/2009,10:42:00,15975,15975,15955,15960,60 20/02/2009,10:43:00,15965,15975,15960,15970,34 20/02/2009,10:44:00,15970,15985,15965,15985,42 20/02/2009,10:45:00,15980,15990,15960,15960,43 20/02/2009,10:46:00,15965,15965,15940,15940,58 20/02/2009,10:47:00,15940,15975,15940,15975,86 20/02/2009,10:48:00,15980,15985,15975,15975,18 20/02/2009,10:49:00,15980,16000,15975,15995,44 20/02/2009,10:50:00,16000,16020,16000,16005,32 20/02/2009,10:51:00,16010,16025,16010,16020,25 20/02/2009,10:52:00,16020,16025,16005,16010,19 20/02/2009,10:53:00,16005,16015,16000,16015,33 20/02/2009,10:54:00,16010,16010,15985,15985,32 20/02/2009,10:55:00,15980,16010,15980,16000,17 20/02/2009,10:56:00,16010,16025,16010,16025,8 20/02/2009,10:57:00,16020,16040,16020,16025,40 20/02/2009,10:58:00,16020,16020,16015,16020,16 20/02/2009,10:59:00,16025,16025,16000,16000,14 20/02/2009,11:00:00,16000,16000,15970,15985,42 20/02/2009,11:01:00,15980,15980,15965,15975,16 20/02/2009,11:02:00,15980,15985,15975,15985,11 20/02/2009,11:03:00,15975,15975,15970,15975,6 20/02/2009,11:04:00,15970,15970,15960,15960,26 20/02/2009,11:05:00,15965,15990,15965,15985,16 20/02/2009,11:06:00,15985,15990,15975,15975,16 20/02/2009,11:07:00,15970,15970,15950,15965,39 20/02/2009,11:08:00,15955,15975,15955,15975,14 20/02/2009,11:09:00,15980,15990,15980,15985,37 20/02/2009,11:10:00,15990,16000,15980,16000,27 20/02/2009,11:11:00,16000,16005,15970,15975,28 20/02/2009,11:12:00,15985,16005,15985,16005,34 20/02/2009,11:13:00,16005,16005,15985,15985,74 20/02/2009,11:14:00,15980,15995,15980,15990,10 20/02/2009,11:15:00,15980,16000,15970,15995,17 20/02/2009,11:16:00,16000,16040,16000,16030,78 20/02/2009,11:17:00,16020,16020,16000,16000,15 20/02/2009,11:18:00,15995,16010,15995,16010,20 20/02/2009,11:19:00,16000,16000,15985,15995,10 20/02/2009,11:20:00,16005,16005,16000,16000,3 20/02/2009,11:21:00,15990,15990,15990,15990,1 20/02/2009,11:22:00,15990,15995,15985,15985,6 20/02/2009,11:23:00,15985,16015,15985,16015,20 20/02/2009,11:24:00,16010,16010,16005,16005,3 20/02/2009,11:25:00,16015,16020,16015,16020,3 20/02/2009,11:26:00,16020,16035,16020,16035,15 20/02/2009,11:27:00,16035,16045,16035,16045,12 20/02/2009,11:28:00,16045,16045,16020,16035,20 20/02/2009,11:29:00,16030,16040,16030,16040,2 20/02/2009,11:30:00,16040,16040,16035,16040,16 20/02/2009,11:31:00,16040,16045,16040,16045,13 20/02/2009,11:32:00,16040,16060,16040,16050,18 20/02/2009,11:33:00,16050,16065,16050,16065,13 20/02/2009,11:34:00,16065,16070,16065,16065,12 20/02/2009,11:35:00,16065,16070,16060,16070,20 20/02/2009,11:36:00,16070,16070,16065,16065,8 20/02/2009,11:37:00,16060,16060,16055,16055,12 20/02/2009,11:38:00,16050,16060,16050,16060,8 20/02/2009,11:39:00,16050,16050,16045,16050,6 20/02/2009,11:40:00,16060,16060,16060,16060,2 20/02/2009,11:41:00,16055,16055,16055,16055,2 20/02/2009,11:42:00,16060,16070,16060,16065,11 20/02/2009,11:43:00,16070,16090,16070,16090,11 20/02/2009,11:44:00,16090,16095,16070,16085,24 20/02/2009,11:45:00,16080,16080,16080,16080,1 20/02/2009,11:46:00,16080,16080,16065,16075,17 20/02/2009,11:47:00,16075,16075,16065,16070,21 20/02/2009,11:48:00,16070,16075,16070,16070,11 20/02/2009,11:49:00,16070,16080,16065,16075,31 20/02/2009,11:50:00,16060,16065,16020,16020,42 20/02/2009,11:51:00,16025,16030,16005,16010,32 20/02/2009,11:52:00,16000,16010,16000,16000,34 20/02/2009,11:53:00,16005,16015,16000,16015,25 20/02/2009,11:54:00,16010,16015,15990,15995,21 20/02/2009,11:55:00,15995,15995,15975,15975,16 20/02/2009,11:56:00,15985,15985,15955,15955,48 20/02/2009,11:57:00,15955,15960,15920,15935,91 20/02/2009,11:58:00,15930,15955,15930,15955,38 20/02/2009,11:59:00,15950,15950,15940,15950,13 20/02/2009,12:00:00,15950,15960,15945,15955,16 20/02/2009,12:01:00,15955,15965,15950,15965,14 20/02/2009,12:02:00,15970,15985,15970,15980,33 20/02/2009,12:03:00,15990,15990,15980,15980,9 20/02/2009,12:04:00,15985,15995,15985,15995,6 20/02/2009,12:05:00,15985,15985,15975,15975,8 20/02/2009,12:06:00,15985,15985,15985,15985,1 20/02/2009,12:07:00,15990,15990,15990,15990,7 20/02/2009,12:08:00,15990,15990,15985,15985,3 20/02/2009,12:09:00,15980,15980,15970,15980,9 20/02/2009,12:10:00,15970,15990,15970,15990,4 20/02/2009,12:11:00,15995,15995,15985,15990,10 20/02/2009,12:12:00,15995,16000,15990,16000,9 20/02/2009,12:13:00,15995,15995,15995,15995,3 20/02/2009,12:14:00,15990,15990,15990,15990,1 20/02/2009,12:15:00,15990,15990,15990,15990,1 20/02/2009,12:16:00,15990,15990,15980,15990,3 20/02/2009,12:17:00,15980,15990,15980,15985,25 20/02/2009,12:18:00,15980,15995,15980,15995,6 20/02/2009,12:19:00,16000,16000,15995,15995,5 20/02/2009,12:20:00,15995,15995,15980,15980,5 20/02/2009,12:21:00,15985,15985,15970,15970,6 20/02/2009,12:22:00,15970,15970,15965,15965,9 20/02/2009,12:23:00,15975,15980,15975,15980,4 20/02/2009,12:25:00,15980,15990,15975,15990,6 20/02/2009,12:26:00,15995,15995,15995,15995,1 20/02/2009,12:27:00,15995,16015,15995,16015,26 20/02/2009,12:28:00,16010,16010,16010,16010,4 20/02/2009,12:29:00,16005,16005,16000,16000,7 20/02/2009,12:30:00,15995,16000,15995,16000,7 20/02/2009,12:31:00,16000,16010,16000,16010,5 20/02/2009,12:32:00,16005,16005,16000,16005,5 20/02/2009,12:34:00,16005,16010,16005,16010,8 20/02/2009,12:35:00,16010,16010,16005,16005,11 20/02/2009,12:36:00,16010,16010,16010,16010,2 20/02/2009,12:37:00,16005,16005,16005,16005,5 20/02/2009,12:38:00,16010,16010,16005,16010,3 20/02/2009,12:39:00,16015,16025,16015,16020,10 20/02/2009,12:40:00,16035,16040,16030,16040,8 20/02/2009,12:41:00,16040,16045,16035,16045,23 20/02/2009,12:42:00,16045,16045,16030,16030,7 20/02/2009,12:43:00,16040,16040,16025,16030,10 20/02/2009,12:44:00,16020,16020,16020,16020,2 20/02/2009,12:45:00,16020,16020,16020,16020,2 20/02/2009,12:46:00,16020,16020,16020,16020,2 20/02/2009,12:47:00,16025,16045,16025,16045,7 20/02/2009,12:48:00,16050,16055,16050,16050,6 20/02/2009,12:49:00,16050,16050,16045,16045,4 20/02/2009,12:50:00,16040,16040,16040,16040,2 20/02/2009,12:51:00,16050,16060,16050,16050,20 20/02/2009,12:52:00,16045,16050,16045,16050,7 20/02/2009,12:53:00,16025,16025,16025,16025,2 20/02/2009,12:54:00,16020,16020,16020,16020,1 20/02/2009,12:55:00,16020,16020,16005,16010,4 20/02/2009,12:56:00,16015,16015,16015,16015,1 20/02/2009,12:57:00,16020,16035,16020,16035,7 20/02/2009,12:58:00,16035,16045,16035,16045,5 20/02/2009,12:59:00,16040,16040,16025,16025,9 20/02/2009,13:00:00,16030,16035,16025,16030,12 20/02/2009,13:01:00,16030,16030,16030,16030,16 20/02/2009,13:02:00,16030,16040,16030,16035,8 20/02/2009,13:03:00,16030,16035,16030,16035,17 20/02/2009,13:04:00,16020,16025,16015,16025,18 20/02/2009,13:05:00,16025,16025,16010,16010,7 20/02/2009,13:06:00,16020,16030,16020,16030,10 20/02/2009,13:07:00,16025,16050,16025,16050,15 20/02/2009,13:08:00,16040,16040,16030,16030,7 20/02/2009,13:09:00,16030,16030,16030,16030,2 20/02/2009,13:10:00,16040,16040,16035,16035,4 20/02/2009,13:11:00,16030,16030,16030,16030,2 20/02/2009,13:12:00,16010,16010,16000,16005,14 20/02/2009,13:13:00,16000,16005,15990,16000,13 20/02/2009,13:14:00,16005,16025,16005,16010,6 20/02/2009,13:15:00,16015,16015,16010,16015,7 20/02/2009,13:16:00,16025,16025,16015,16015,3 20/02/2009,13:17:00,16010,16010,16010,16010,1 20/02/2009,13:18:00,16015,16015,16015,16015,1 20/02/2009,13:19:00,16015,16015,16010,16010,3 20/02/2009,13:21:00,16015,16030,16015,16025,4 20/02/2009,13:22:00,16020,16020,16020,16020,2 20/02/2009,13:24:00,16015,16030,16015,16030,5 20/02/2009,13:25:00,16030,16040,16030,16030,5 20/02/2009,13:26:00,16025,16025,16020,16020,4 20/02/2009,13:27:00,16020,16020,15995,15995,16 20/02/2009,13:28:00,15995,15995,15970,15975,43 20/02/2009,13:29:00,15975,15980,15965,15965,26 20/02/2009,13:30:00,15965,15970,15960,15965,15 20/02/2009,13:31:00,15965,15965,15945,15945,16 20/02/2009,13:32:00,15950,15950,15925,15925,20 20/02/2009,13:33:00,15930,15935,15925,15930,16 20/02/2009,13:34:00,15925,15945,15915,15945,39 20/02/2009,13:35:00,15940,15940,15935,15935,12 20/02/2009,13:36:00,15935,15950,15935,15950,14 20/02/2009,13:37:00,15950,15960,15950,15960,16 20/02/2009,13:38:00,15955,15960,15955,15955,3 20/02/2009,13:39:00,15950,15950,15945,15945,3 20/02/2009,13:40:00,15950,15950,15945,15950,9 20/02/2009,13:41:00,15950,15950,15950,15950,3 20/02/2009,13:42:00,15950,15950,15950,15950,1 20/02/2009,13:43:00,15950,15950,15945,15945,3 20/02/2009,13:44:00,15955,15955,15955,15955,1 20/02/2009,13:45:00,15950,15955,15950,15955,15 20/02/2009,13:46:00,15960,15960,15955,15960,5 20/02/2009,13:47:00,15965,15970,15965,15970,17 20/02/2009,13:48:00,15975,15980,15970,15970,26 20/02/2009,13:49:00,15980,15980,15975,15980,5 20/02/2009,13:50:00,15985,15990,15985,15985,5 20/02/2009,13:51:00,15990,15990,15985,15990,3 20/02/2009,13:52:00,15980,15995,15975,15995,10 20/02/2009,13:53:00,16000,16000,16000,16000,2 20/02/2009,13:55:00,15980,15980,15980,15980,1 20/02/2009,13:56:00,15975,15975,15970,15970,2 20/02/2009,13:57:00,15970,15970,15965,15965,3 20/02/2009,13:58:00,15975,15975,15970,15975,3 20/02/2009,13:59:00,15980,15980,15980,15980,1 20/02/2009,14:00:00,15975,15985,15970,15980,14 20/02/2009,14:01:00,15980,15980,15975,15975,4 20/02/2009,14:02:00,15970,15970,15960,15960,8 20/02/2009,14:03:00,15955,15955,15945,15945,18 20/02/2009,14:04:00,15950,15950,15935,15935,8 20/02/2009,14:05:00,15930,15935,15925,15925,18 20/02/2009,14:06:00,15925,15935,15915,15925,15 20/02/2009,14:07:00,15935,15935,15935,15935,2 20/02/2009,14:08:00,15940,15950,15935,15950,10 20/02/2009,14:09:00,15950,15950,15950,15950,2 20/02/2009,14:10:00,15945,15945,15930,15935,11 20/02/2009,14:11:00,15925,15930,15925,15925,6 20/02/2009,14:12:00,15925,15925,15920,15920,4 20/02/2009,14:13:00,15920,15940,15920,15940,8 20/02/2009,14:14:00,15940,15940,15940,15940,1 20/02/2009,14:15:00,15945,15950,15940,15940,4 20/02/2009,14:16:00,15940,15940,15940,15940,1 20/02/2009,14:17:00,15935,15935,15930,15930,3 20/02/2009,14:18:00,15935,15935,15930,15930,3 20/02/2009,14:19:00,15930,15930,15925,15930,15 20/02/2009,14:20:00,15925,15935,15925,15935,3 20/02/2009,14:21:00,15930,15930,15930,15930,1 20/02/2009,14:22:00,15935,15935,15930,15930,6 20/02/2009,14:23:00,15930,15930,15930,15930,3 20/02/2009,14:24:00,15935,15940,15935,15940,6 20/02/2009,14:25:00,15945,15950,15935,15935,19 20/02/2009,14:26:00,15940,15945,15935,15945,5 20/02/2009,14:27:00,15940,15940,15940,15940,2 20/02/2009,14:28:00,15935,15940,15930,15940,29 20/02/2009,14:29:00,15935,15970,15935,15965,17 20/02/2009,14:30:00,15955,15970,15940,15970,16 20/02/2009,14:31:00,15975,16005,15970,16005,48 20/02/2009,14:32:00,15995,16000,15985,15990,12 20/02/2009,14:33:00,15985,15985,15950,15970,18 20/02/2009,14:34:00,15965,15980,15965,15980,8 20/02/2009,14:35:00,15975,16000,15975,15980,26 20/02/2009,14:36:00,15980,15985,15980,15980,9 20/02/2009,14:37:00,15980,15995,15980,15995,7 20/02/2009,14:38:00,15985,15990,15980,15980,4 20/02/2009,14:39:00,15985,16005,15985,16005,18 20/02/2009,14:40:00,16000,16000,16000,16000,4 20/02/2009,14:41:00,16000,16000,15975,15975,13 20/02/2009,14:42:00,15970,15970,15955,15955,27 20/02/2009,14:43:00,15955,15965,15950,15950,12 20/02/2009,14:44:00,15950,15965,15950,15965,7 20/02/2009,14:45:00,15970,15970,15970,15970,1 20/02/2009,14:46:00,15980,15980,15980,15980,3 20/02/2009,14:47:00,15985,15990,15985,15990,5 20/02/2009,14:48:00,15980,15980,15975,15975,7 20/02/2009,14:49:00,15980,15985,15980,15985,9 20/02/2009,14:50:00,15990,15990,15980,15980,3 20/02/2009,14:51:00,15975,15975,15975,15975,4 20/02/2009,14:52:00,15965,15970,15960,15960,10 20/02/2009,14:53:00,15960,15960,15960,15960,2 20/02/2009,14:54:00,15950,15955,15950,15955,11 20/02/2009,14:55:00,15965,15965,15940,15945,13 20/02/2009,14:56:00,15945,15950,15940,15940,9 20/02/2009,14:57:00,15940,15950,15940,15945,4 20/02/2009,14:58:00,15950,15960,15950,15955,4 20/02/2009,14:59:00,15960,15960,15950,15960,6 20/02/2009,15:00:00,15955,15955,15930,15945,18 20/02/2009,15:01:00,15950,15950,15945,15950,15 20/02/2009,15:02:00,15945,15945,15945,15945,5 20/02/2009,15:03:00,15940,15940,15920,15925,25 20/02/2009,15:04:00,15930,15935,15920,15935,14 20/02/2009,15:05:00,15935,15940,15915,15915,41 20/02/2009,15:06:00,15920,15920,15880,15890,109 20/02/2009,15:07:00,15885,15890,15870,15875,60 20/02/2009,15:08:00,15870,15870,15855,15865,60 20/02/2009,15:09:00,15860,15860,15835,15845,105 20/02/2009,15:10:00,15840,15865,15840,15855,34 20/02/2009,15:11:00,15860,15860,15840,15850,19 20/02/2009,15:12:00,15845,15850,15800,15805,90 20/02/2009,15:13:00,15805,15805,15785,15795,94 20/02/2009,15:14:00,15810,15815,15800,15805,35 20/02/2009,15:15:00,15810,15830,15810,15830,28 20/02/2009,15:16:00,15830,15845,15830,15840,35 20/02/2009,15:17:00,15840,15845,15820,15845,49 20/02/2009,15:18:00,15835,15860,15835,15860,53 20/02/2009,15:19:00,15865,15870,15845,15850,21 20/02/2009,15:20:00,15860,15860,15845,15845,23 20/02/2009,15:21:00,15845,15855,15840,15855,27 20/02/2009,15:22:00,15850,15880,15850,15880,19 20/02/2009,15:23:00,15880,15900,15880,15890,37 20/02/2009,15:24:00,15885,15885,15880,15885,9 20/02/2009,15:25:00,15880,15890,15865,15865,30 20/02/2009,15:26:00,15865,15865,15845,15850,27 20/02/2009,15:27:00,15850,15850,15840,15850,31 20/02/2009,15:28:00,15845,15845,15810,15820,13 20/02/2009,15:29:00,15815,15830,15815,15825,21 20/02/2009,15:30:00,15820,15865,15815,15865,51 20/02/2009,15:31:00,15865,15865,15845,15855,26 20/02/2009,15:32:00,15855,15855,15795,15815,57 20/02/2009,15:33:00,15800,15840,15800,15830,21 20/02/2009,15:34:00,15835,15870,15835,15860,31 20/02/2009,15:35:00,15870,15920,15870,15920,84 20/02/2009,15:36:00,15920,15925,15895,15895,63 20/02/2009,15:37:00,15890,15905,15880,15900,28 20/02/2009,15:38:00,15895,15910,15860,15870,37 20/02/2009,15:39:00,15870,15910,15870,15880,14 20/02/2009,15:40:00,15875,15875,15835,15850,43 20/02/2009,15:41:00,15855,15875,15850,15875,19 20/02/2009,15:42:00,15860,15865,15840,15855,19 20/02/2009,15:43:00,15850,15850,15820,15845,26 20/02/2009,15:44:00,15840,15860,15840,15855,12 20/02/2009,15:45:00,15850,15895,15850,15895,69 20/02/2009,15:46:00,15895,15900,15880,15880,15 20/02/2009,15:47:00,15865,15895,15860,15890,23 20/02/2009,15:48:00,15895,15915,15880,15910,105 20/02/2009,15:49:00,15910,15910,15895,15895,42 20/02/2009,15:50:00,15890,15900,15875,15875,37 20/02/2009,15:51:00,15880,15915,15880,15910,29 20/02/2009,15:52:00,15915,15930,15910,15910,42 20/02/2009,15:53:00,15900,15900,15875,15885,26 20/02/2009,15:54:00,15890,15890,15855,15870,32 20/02/2009,15:55:00,15870,15895,15860,15895,17 20/02/2009,15:56:00,15895,15895,15880,15880,7 20/02/2009,15:57:00,15885,15905,15870,15900,25 20/02/2009,15:58:00,15900,15905,15875,15875,22 20/02/2009,15:59:00,15880,15885,15860,15880,35 20/02/2009,16:00:00,15885,15885,15860,15865,35 20/02/2009,16:01:00,15865,15890,15865,15890,12 20/02/2009,16:02:00,15885,15885,15875,15880,11 20/02/2009,16:03:00,15875,15890,15875,15890,5 20/02/2009,16:04:00,15895,15915,15895,15910,40 20/02/2009,16:05:00,15915,15960,15915,15955,73 20/02/2009,16:06:00,15960,15960,15945,15960,56 20/02/2009,16:07:00,15955,15970,15940,15940,34 20/02/2009,16:08:00,15940,15945,15925,15945,15 20/02/2009,16:09:00,15955,15960,15925,15930,24 20/02/2009,16:10:00,15935,15950,15935,15940,23 20/02/2009,16:11:00,15925,15925,15905,15905,50 20/02/2009,16:12:00,15905,15905,15870,15875,55 20/02/2009,16:13:00,15875,15890,15870,15890,31 20/02/2009,16:14:00,15885,15905,15885,15890,21 20/02/2009,16:15:00,15885,15895,15850,15850,20 20/02/2009,16:16:00,15855,15855,15805,15810,107 20/02/2009,16:17:00,15815,15830,15810,15810,42 20/02/2009,16:18:00,15810,15845,15805,15845,52 20/02/2009,16:19:00,15845,15850,15810,15810,28 20/02/2009,16:20:00,15820,15820,15800,15810,57 20/02/2009,16:21:00,15815,15815,15785,15785,54 20/02/2009,16:22:00,15785,15825,15785,15805,41 20/02/2009,16:23:00,15815,15825,15795,15810,35 20/02/2009,16:24:00,15815,15835,15795,15795,86 20/02/2009,16:25:00,15790,15820,15785,15820,102 20/02/2009,16:26:00,15830,15835,15815,15825,26 20/02/2009,16:27:00,15825,15835,15820,15830,12 20/02/2009,16:28:00,15835,15840,15810,15810,33 20/02/2009,16:29:00,15810,15870,15810,15865,59 20/02/2009,16:30:00,15860,15860,15835,15845,41 20/02/2009,16:31:00,15840,15840,15835,15840,9 20/02/2009,16:32:00,15850,15855,15815,15815,24 20/02/2009,16:33:00,15810,15820,15790,15815,30 20/02/2009,16:34:00,15815,15820,15795,15800,16 20/02/2009,16:35:00,15790,15820,15790,15815,26 20/02/2009,16:36:00,15815,15815,15800,15810,13 20/02/2009,16:37:00,15805,15830,15805,15830,23 20/02/2009,16:38:00,15830,15830,15805,15810,14 20/02/2009,16:39:00,15820,15835,15820,15825,11 20/02/2009,16:40:00,15825,15835,15810,15820,13 20/02/2009,16:41:00,15820,15820,15795,15810,33 20/02/2009,16:42:00,15815,15855,15815,15855,41 20/02/2009,16:43:00,15850,15875,15845,15850,67 20/02/2009,16:44:00,15845,15855,15840,15850,28 20/02/2009,16:45:00,15840,15845,15825,15825,23 20/02/2009,16:46:00,15820,15845,15820,15830,25 20/02/2009,16:47:00,15835,15845,15820,15820,17 20/02/2009,16:48:00,15815,15820,15795,15820,29 20/02/2009,16:49:00,15820,15830,15815,15820,6 20/02/2009,16:50:00,15810,15820,15810,15810,9 20/02/2009,16:51:00,15815,15830,15805,15805,28 20/02/2009,16:52:00,15805,15805,15770,15770,106 20/02/2009,16:53:00,15765,15765,15740,15760,61 20/02/2009,16:54:00,15755,15770,15750,15760,27 20/02/2009,16:55:00,15760,15765,15745,15745,30 20/02/2009,16:56:00,15755,15765,15745,15750,59 20/02/2009,16:57:00,15755,15760,15745,15750,25 20/02/2009,16:58:00,15745,15780,15740,15780,46 20/02/2009,16:59:00,15775,15785,15765,15770,31 20/02/2009,17:00:00,15770,15810,15765,15805,51 20/02/2009,17:01:00,15805,15805,15790,15790,32 20/02/2009,17:02:00,15785,15790,15785,15790,23 20/02/2009,17:03:00,15790,15790,15785,15785,7 20/02/2009,17:04:00,15790,15795,15765,15765,20 20/02/2009,17:05:00,15770,15780,15760,15780,31 20/02/2009,17:06:00,15770,15775,15760,15775,5 20/02/2009,17:07:00,15770,15780,15760,15770,34 20/02/2009,17:08:00,15765,15765,15755,15765,48 20/02/2009,17:09:00,15760,15765,15740,15740,35 20/02/2009,17:10:00,15745,15755,15735,15735,40 20/02/2009,17:11:00,15730,15735,15720,15725,56 20/02/2009,17:12:00,15725,15725,15710,15720,21 20/02/2009,17:13:00,15710,15720,15700,15720,62 20/02/2009,17:14:00,15720,15725,15705,15705,28 20/02/2009,17:15:00,15705,15710,15650,15650,173 20/02/2009,17:16:00,15650,15685,15650,15680,86 20/02/2009,17:17:00,15685,15700,15680,15690,66 20/02/2009,17:18:00,15685,15695,15685,15685,15 20/02/2009,17:19:00,15685,15695,15675,15695,28 20/02/2009,17:20:00,15690,15715,15690,15715,34 20/02/2009,17:21:00,15700,15715,15690,15700,49 20/02/2009,17:22:00,15710,15725,15690,15690,40 20/02/2009,17:23:00,15690,15690,15650,15670,83 20/02/2009,17:24:00,15670,15680,15640,15650,826 20/02/2009,17:25:00,15635,15650,15615,15635,119 20/02/2009,17:26:00,15635,15660,15605,15610,144 20/02/2009,17:27:00,15610,15630,15590,15630,168 20/02/2009,17:28:00,15625,15635,15595,15610,96 20/02/2009,17:29:00,15610,15610,15435,15540,383 20/02/2009,17:30:00,15505,15570,15500,15570,134 20/02/2009,17:31:00,15570,15575,15535,15540,170 20/02/2009,17:32:00,15540,15555,15540,15545,58 20/02/2009,17:33:00,15545,15560,15530,15550,82 20/02/2009,17:34:00,15550,15570,15550,15565,109 20/02/2009,17:35:00,15560,15560,15530,15530,71 20/02/2009,17:36:00,15530,15535,15515,15535,48 20/02/2009,17:37:00,15540,15545,15535,15545,45 20/02/2009,17:38:00,15535,15545,15535,15545,18 20/02/2009,17:39:00,15550,15580,15545,15550,93