DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 23/02/2009,09:00:00,15865,15865,15730,15830,198 23/02/2009,09:01:00,15850,15855,15815,15825,86 23/02/2009,09:02:00,15825,15825,15800,15800,40 23/02/2009,09:03:00,15795,15810,15785,15795,45 23/02/2009,09:04:00,15795,15830,15795,15810,39 23/02/2009,09:05:00,15810,15855,15790,15845,126 23/02/2009,09:06:00,15845,15895,15840,15890,127 23/02/2009,09:07:00,15890,15905,15875,15895,110 23/02/2009,09:08:00,15895,15920,15875,15920,106 23/02/2009,09:09:00,15910,15925,15895,15905,80 23/02/2009,09:10:00,15895,15940,15895,15940,94 23/02/2009,09:11:00,15930,15955,15930,15950,72 23/02/2009,09:12:00,15955,15965,15935,15955,84 23/02/2009,09:13:00,15955,15970,15945,15945,56 23/02/2009,09:14:00,15945,15945,15910,15910,41 23/02/2009,09:15:00,15920,15935,15920,15925,28 23/02/2009,09:16:00,15925,15945,15925,15945,18 23/02/2009,09:17:00,15940,15950,15935,15950,21 23/02/2009,09:18:00,15955,15970,15955,15970,72 23/02/2009,09:19:00,15970,16000,15965,15975,109 23/02/2009,09:20:00,15985,15995,15975,15990,29 23/02/2009,09:21:00,15990,16010,15990,16005,32 23/02/2009,09:22:00,16005,16005,15975,15990,62 23/02/2009,09:23:00,15990,16000,15985,15985,18 23/02/2009,09:24:00,15985,15995,15980,15995,19 23/02/2009,09:25:00,15990,15990,15965,15975,26 23/02/2009,09:26:00,15970,15970,15955,15965,41 23/02/2009,09:27:00,15955,15970,15955,15965,26 23/02/2009,09:28:00,15970,15970,15940,15945,29 23/02/2009,09:29:00,15950,15960,15935,15955,69 23/02/2009,09:30:00,15960,15985,15945,15975,42 23/02/2009,09:31:00,15975,16005,15975,15980,32 23/02/2009,09:32:00,15980,15990,15955,15955,14 23/02/2009,09:33:00,15960,15965,15955,15965,11 23/02/2009,09:34:00,15955,15965,15950,15965,28 23/02/2009,09:35:00,15965,15965,15955,15955,30 23/02/2009,09:36:00,15955,15955,15900,15900,87 23/02/2009,09:37:00,15905,15930,15905,15925,44 23/02/2009,09:38:00,15920,15940,15905,15925,31 23/02/2009,09:39:00,15925,15950,15920,15950,27 23/02/2009,09:40:00,15940,15940,15920,15925,16 23/02/2009,09:41:00,15915,15940,15900,15940,49 23/02/2009,09:42:00,15935,15950,15930,15940,44 23/02/2009,09:43:00,15940,15940,15915,15925,14 23/02/2009,09:44:00,15920,15925,15920,15925,7 23/02/2009,09:45:00,15925,15930,15920,15920,20 23/02/2009,09:46:00,15920,15930,15915,15920,12 23/02/2009,09:47:00,15920,15925,15920,15925,5 23/02/2009,09:48:00,15925,15925,15910,15910,21 23/02/2009,09:49:00,15910,15910,15890,15900,34 23/02/2009,09:50:00,15895,15905,15895,15895,22 23/02/2009,09:51:00,15900,15900,15890,15890,9 23/02/2009,09:52:00,15890,15900,15880,15880,20 23/02/2009,09:53:00,15880,15880,15865,15870,32 23/02/2009,09:54:00,15860,15870,15840,15840,54 23/02/2009,09:55:00,15845,15850,15835,15840,13 23/02/2009,09:56:00,15845,15845,15835,15845,27 23/02/2009,09:57:00,15840,15845,15825,15845,61 23/02/2009,09:58:00,15840,15845,15835,15840,13 23/02/2009,09:59:00,15835,15845,15830,15835,13 23/02/2009,10:00:00,15845,15870,15840,15855,46 23/02/2009,10:01:00,15860,15885,15860,15875,39 23/02/2009,10:02:00,15875,15880,15865,15880,10 23/02/2009,10:03:00,15875,15885,15870,15875,23 23/02/2009,10:04:00,15880,15890,15875,15880,14 23/02/2009,10:05:00,15880,15880,15855,15855,14 23/02/2009,10:06:00,15860,15870,15860,15870,6 23/02/2009,10:07:00,15870,15875,15865,15875,6 23/02/2009,10:08:00,15875,15880,15865,15870,11 23/02/2009,10:09:00,15875,15875,15865,15865,6 23/02/2009,10:10:00,15870,15875,15860,15860,11 23/02/2009,10:11:00,15860,15860,15850,15855,19 23/02/2009,10:12:00,15850,15860,15830,15830,34 23/02/2009,10:13:00,15830,15850,15830,15840,9 23/02/2009,10:14:00,15840,15850,15835,15840,8 23/02/2009,10:15:00,15835,15835,15805,15810,39 23/02/2009,10:16:00,15815,15820,15815,15820,13 23/02/2009,10:17:00,15820,15830,15820,15820,9 23/02/2009,10:18:00,15820,15835,15815,15835,42 23/02/2009,10:19:00,15835,15835,15820,15820,8 23/02/2009,10:20:00,15820,15820,15780,15790,46 23/02/2009,10:21:00,15795,15810,15795,15810,29 23/02/2009,10:22:00,15810,15825,15805,15825,12 23/02/2009,10:23:00,15825,15835,15825,15830,16 23/02/2009,10:24:00,15830,15845,15830,15845,6 23/02/2009,10:25:00,15840,15840,15830,15830,11 23/02/2009,10:26:00,15825,15835,15825,15835,12 23/02/2009,10:27:00,15835,15840,15835,15840,7 23/02/2009,10:28:00,15840,15845,15830,15840,32 23/02/2009,10:29:00,15825,15840,15825,15840,3 23/02/2009,10:30:00,15835,15855,15825,15855,24 23/02/2009,10:31:00,15860,15865,15850,15865,35 23/02/2009,10:32:00,15865,15880,15860,15875,36 23/02/2009,10:33:00,15875,15880,15875,15875,12 23/02/2009,10:34:00,15880,15880,15860,15860,19 23/02/2009,10:35:00,15865,15865,15845,15845,21 23/02/2009,10:36:00,15845,15850,15845,15850,6 23/02/2009,10:37:00,15850,15855,15835,15835,15 23/02/2009,10:38:00,15840,15845,15835,15845,4 23/02/2009,10:39:00,15845,15845,15845,15845,5 23/02/2009,10:40:00,15850,15865,15850,15865,19 23/02/2009,10:41:00,15865,15865,15850,15860,11 23/02/2009,10:42:00,15860,15865,15860,15860,17 23/02/2009,10:43:00,15865,15865,15860,15865,7 23/02/2009,10:44:00,15870,15870,15865,15870,9 23/02/2009,10:45:00,15870,15870,15860,15860,19 23/02/2009,10:46:00,15865,15870,15865,15870,7 23/02/2009,10:47:00,15860,15870,15860,15870,8 23/02/2009,10:48:00,15870,15875,15870,15875,14 23/02/2009,10:49:00,15875,15875,15870,15870,3 23/02/2009,10:50:00,15870,15870,15865,15865,7 23/02/2009,10:51:00,15870,15870,15870,15870,1 23/02/2009,10:52:00,15875,15875,15870,15875,9 23/02/2009,10:53:00,15875,15880,15870,15870,5 23/02/2009,10:54:00,15880,15890,15880,15890,19 23/02/2009,10:55:00,15885,15890,15880,15880,6 23/02/2009,10:56:00,15885,15885,15870,15870,12 23/02/2009,10:57:00,15875,15880,15875,15880,18 23/02/2009,10:58:00,15880,15905,15880,15890,47 23/02/2009,10:59:00,15890,15910,15885,15885,49 23/02/2009,11:00:00,15885,15895,15875,15885,24 23/02/2009,11:01:00,15885,15905,15885,15900,16 23/02/2009,11:02:00,15895,15900,15890,15890,8 23/02/2009,11:03:00,15890,15900,15890,15900,10 23/02/2009,11:04:00,15905,15905,15900,15900,9 23/02/2009,11:05:00,15900,15910,15900,15910,6 23/02/2009,11:06:00,15910,15920,15910,15915,43 23/02/2009,11:07:00,15920,15920,15910,15910,11 23/02/2009,11:08:00,15905,15920,15905,15920,10 23/02/2009,11:09:00,15925,15950,15920,15940,34 23/02/2009,11:10:00,15940,15940,15930,15935,22 23/02/2009,11:11:00,15935,15935,15925,15925,7 23/02/2009,11:12:00,15930,15935,15930,15935,6 23/02/2009,11:13:00,15935,15935,15920,15920,18 23/02/2009,11:14:00,15920,15925,15920,15920,7 23/02/2009,11:15:00,15915,15930,15915,15930,14 23/02/2009,11:16:00,15925,15940,15925,15930,7 23/02/2009,11:17:00,15930,15945,15930,15935,35 23/02/2009,11:18:00,15930,15940,15930,15940,15 23/02/2009,11:19:00,15940,15940,15920,15920,13 23/02/2009,11:20:00,15930,15935,15925,15925,5 23/02/2009,11:21:00,15925,15930,15925,15930,3 23/02/2009,11:22:00,15930,15935,15925,15935,4 23/02/2009,11:23:00,15935,15945,15935,15945,10 23/02/2009,11:24:00,15935,15940,15930,15940,7 23/02/2009,11:25:00,15940,15940,15925,15930,10 23/02/2009,11:26:00,15940,15940,15940,15940,4 23/02/2009,11:27:00,15945,15945,15935,15935,5 23/02/2009,11:28:00,15940,15945,15935,15945,7 23/02/2009,11:29:00,15945,15945,15940,15940,11 23/02/2009,11:30:00,15935,15935,15920,15920,11 23/02/2009,11:31:00,15925,15925,15895,15900,30 23/02/2009,11:32:00,15900,15910,15900,15910,8 23/02/2009,11:33:00,15905,15910,15900,15910,6 23/02/2009,11:34:00,15910,15915,15900,15905,28 23/02/2009,11:35:00,15905,15915,15905,15915,12 23/02/2009,11:36:00,15910,15920,15910,15920,3 23/02/2009,11:37:00,15925,15925,15900,15900,16 23/02/2009,11:38:00,15905,15905,15900,15900,6 23/02/2009,11:39:00,15900,15905,15885,15890,26 23/02/2009,11:40:00,15895,15895,15890,15890,6 23/02/2009,11:41:00,15895,15905,15890,15905,13 23/02/2009,11:42:00,15905,15910,15900,15910,19 23/02/2009,11:43:00,15910,15910,15910,15910,1 23/02/2009,11:44:00,15915,15915,15905,15910,13 23/02/2009,11:45:00,15910,15910,15910,15910,6 23/02/2009,11:46:00,15915,15915,15905,15910,5 23/02/2009,11:47:00,15905,15905,15890,15890,18 23/02/2009,11:48:00,15885,15890,15880,15885,20 23/02/2009,11:49:00,15880,15890,15880,15880,8 23/02/2009,11:50:00,15890,15890,15880,15880,13 23/02/2009,11:51:00,15885,15895,15885,15885,8 23/02/2009,11:52:00,15895,15905,15895,15905,10 23/02/2009,11:53:00,15905,15905,15890,15905,14 23/02/2009,11:54:00,15905,15905,15905,15905,1 23/02/2009,11:55:00,15905,15905,15890,15890,4 23/02/2009,11:56:00,15895,15895,15895,15895,1 23/02/2009,11:57:00,15890,15890,15880,15885,8 23/02/2009,11:58:00,15885,15890,15885,15885,3 23/02/2009,11:59:00,15885,15885,15860,15870,58 23/02/2009,12:00:00,15870,15870,15865,15870,6 23/02/2009,12:01:00,15865,15865,15855,15860,23 23/02/2009,12:02:00,15860,15860,15850,15855,15 23/02/2009,12:03:00,15855,15855,15835,15835,31 23/02/2009,12:04:00,15845,15855,15835,15855,8 23/02/2009,12:05:00,15855,15860,15845,15845,15 23/02/2009,12:06:00,15850,15850,15845,15850,17 23/02/2009,12:07:00,15855,15865,15855,15865,14 23/02/2009,12:08:00,15865,15865,15855,15855,7 23/02/2009,12:09:00,15860,15860,15850,15850,15 23/02/2009,12:10:00,15850,15855,15850,15850,11 23/02/2009,12:11:00,15850,15865,15850,15860,31 23/02/2009,12:12:00,15865,15875,15860,15870,31 23/02/2009,12:13:00,15875,15880,15875,15880,29 23/02/2009,12:14:00,15880,15880,15880,15880,5 23/02/2009,12:15:00,15880,15880,15875,15875,6 23/02/2009,12:16:00,15880,15880,15880,15880,3 23/02/2009,12:17:00,15875,15880,15860,15865,37 23/02/2009,12:18:00,15865,15870,15860,15860,21 23/02/2009,12:19:00,15855,15860,15840,15840,15 23/02/2009,12:20:00,15845,15845,15835,15845,15 23/02/2009,12:21:00,15845,15845,15840,15840,12 23/02/2009,12:22:00,15845,15855,15810,15825,83 23/02/2009,12:23:00,15830,15835,15825,15825,22 23/02/2009,12:24:00,15830,15840,15830,15835,9 23/02/2009,12:25:00,15840,15850,15840,15850,17 23/02/2009,12:26:00,15855,15855,15845,15855,6 23/02/2009,12:27:00,15860,15860,15860,15860,22 23/02/2009,12:28:00,15850,15850,15840,15840,4 23/02/2009,12:29:00,15840,15845,15840,15845,10 23/02/2009,12:30:00,15840,15840,15825,15830,12 23/02/2009,12:31:00,15830,15830,15830,15830,2 23/02/2009,12:32:00,15830,15830,15830,15830,5 23/02/2009,12:33:00,15835,15835,15830,15830,2 23/02/2009,12:34:00,15825,15835,15825,15835,6 23/02/2009,12:35:00,15840,15840,15835,15840,8 23/02/2009,12:36:00,15835,15835,15835,15835,2 23/02/2009,12:37:00,15840,15855,15835,15835,35 23/02/2009,12:38:00,15835,15835,15835,15835,1 23/02/2009,12:39:00,15840,15840,15840,15840,1 23/02/2009,12:40:00,15850,15850,15845,15845,5 23/02/2009,12:41:00,15840,15840,15840,15840,4 23/02/2009,12:42:00,15840,15840,15840,15840,2 23/02/2009,12:43:00,15840,15840,15840,15840,1 23/02/2009,12:44:00,15840,15850,15840,15850,4 23/02/2009,12:45:00,15845,15845,15840,15840,3 23/02/2009,12:46:00,15830,15840,15825,15825,11 23/02/2009,12:47:00,15825,15830,15825,15830,5 23/02/2009,12:48:00,15835,15835,15835,15835,1 23/02/2009,12:49:00,15835,15835,15830,15830,3 23/02/2009,12:50:00,15835,15835,15810,15810,19 23/02/2009,12:51:00,15820,15830,15820,15830,8 23/02/2009,12:52:00,15835,15835,15830,15830,4 23/02/2009,12:53:00,15835,15835,15835,15835,2 23/02/2009,12:54:00,15830,15845,15825,15830,25 23/02/2009,12:56:00,15840,15840,15830,15830,10 23/02/2009,12:57:00,15825,15835,15825,15835,3 23/02/2009,12:58:00,15835,15835,15815,15815,12 23/02/2009,12:59:00,15820,15825,15820,15825,2 23/02/2009,13:00:00,15825,15825,15820,15820,5 23/02/2009,13:01:00,15820,15825,15820,15825,5 23/02/2009,13:02:00,15820,15825,15820,15825,5 23/02/2009,13:03:00,15820,15820,15820,15820,2 23/02/2009,13:05:00,15830,15835,15830,15830,4 23/02/2009,13:06:00,15825,15825,15825,15825,1 23/02/2009,13:07:00,15825,15825,15820,15820,18 23/02/2009,13:08:00,15820,15820,15800,15800,49 23/02/2009,13:09:00,15795,15795,15785,15795,23 23/02/2009,13:10:00,15790,15790,15750,15765,105 23/02/2009,13:11:00,15775,15780,15765,15780,10 23/02/2009,13:12:00,15785,15785,15765,15765,7 23/02/2009,13:13:00,15765,15790,15765,15775,8 23/02/2009,13:14:00,15775,15775,15775,15775,6 23/02/2009,13:15:00,15780,15785,15775,15780,13 23/02/2009,13:16:00,15785,15785,15785,15785,2 23/02/2009,13:17:00,15780,15780,15780,15780,3 23/02/2009,13:18:00,15780,15780,15775,15775,20 23/02/2009,13:19:00,15770,15775,15770,15775,11 23/02/2009,13:20:00,15770,15770,15770,15770,14 23/02/2009,13:21:00,15775,15790,15775,15790,35 23/02/2009,13:22:00,15780,15780,15775,15775,15 23/02/2009,13:23:00,15785,15785,15775,15775,7 23/02/2009,13:24:00,15770,15785,15770,15785,4 23/02/2009,13:25:00,15785,15785,15785,15785,3 23/02/2009,13:26:00,15785,15785,15770,15780,19 23/02/2009,13:28:00,15780,15790,15780,15790,5 23/02/2009,13:29:00,15795,15795,15780,15780,11 23/02/2009,13:30:00,15780,15780,15765,15765,20 23/02/2009,13:31:00,15770,15775,15770,15775,4 23/02/2009,13:32:00,15775,15775,15770,15775,4 23/02/2009,13:33:00,15770,15770,15755,15755,12 23/02/2009,13:34:00,15765,15770,15765,15770,5 23/02/2009,13:35:00,15765,15765,15765,15765,3 23/02/2009,13:36:00,15765,15775,15760,15760,4 23/02/2009,13:37:00,15760,15765,15755,15755,13 23/02/2009,13:38:00,15750,15750,15715,15715,31 23/02/2009,13:39:00,15715,15725,15710,15725,59 23/02/2009,13:40:00,15725,15730,15720,15720,11 23/02/2009,13:41:00,15720,15720,15720,15720,8 23/02/2009,13:42:00,15715,15730,15715,15730,15 23/02/2009,13:43:00,15725,15730,15720,15730,4 23/02/2009,13:44:00,15735,15735,15730,15730,8 23/02/2009,13:45:00,15730,15730,15720,15720,19 23/02/2009,13:46:00,15725,15730,15725,15725,10 23/02/2009,13:47:00,15730,15735,15730,15735,5 23/02/2009,13:48:00,15725,15725,15715,15720,16 23/02/2009,13:49:00,15730,15730,15725,15730,5 23/02/2009,13:51:00,15725,15725,15725,15725,2 23/02/2009,13:52:00,15730,15730,15725,15725,4 23/02/2009,13:53:00,15735,15735,15725,15735,12 23/02/2009,13:54:00,15740,15785,15740,15780,42 23/02/2009,13:55:00,15775,15775,15765,15775,18 23/02/2009,13:56:00,15770,15800,15770,15790,26 23/02/2009,13:57:00,15780,15785,15780,15785,3 23/02/2009,13:58:00,15780,15790,15780,15790,5 23/02/2009,13:59:00,15785,15790,15775,15780,11 23/02/2009,14:00:00,15780,15785,15775,15775,10 23/02/2009,14:01:00,15780,15785,15780,15785,4 23/02/2009,14:02:00,15790,15810,15790,15810,9 23/02/2009,14:03:00,15800,15825,15800,15810,32 23/02/2009,14:04:00,15820,15825,15820,15825,9 23/02/2009,14:05:00,15810,15810,15805,15805,4 23/02/2009,14:06:00,15805,15810,15805,15810,8 23/02/2009,14:07:00,15815,15815,15810,15810,2 23/02/2009,14:09:00,15815,15835,15815,15835,11 23/02/2009,14:10:00,15830,15830,15830,15830,3 23/02/2009,14:11:00,15830,15830,15820,15820,12 23/02/2009,14:12:00,15820,15820,15820,15820,2 23/02/2009,14:13:00,15820,15820,15820,15820,1 23/02/2009,14:14:00,15820,15825,15820,15825,2 23/02/2009,14:15:00,15825,15825,15825,15825,2 23/02/2009,14:16:00,15820,15820,15820,15820,5 23/02/2009,14:17:00,15820,15820,15820,15820,4 23/02/2009,14:18:00,15820,15830,15815,15830,12 23/02/2009,14:19:00,15835,15850,15835,15835,39 23/02/2009,14:20:00,15840,15850,15830,15850,14 23/02/2009,14:21:00,15845,15845,15835,15835,17 23/02/2009,14:22:00,15835,15835,15815,15820,14 23/02/2009,14:23:00,15815,15820,15805,15815,18 23/02/2009,14:24:00,15820,15835,15820,15825,13 23/02/2009,14:25:00,15820,15820,15810,15810,8 23/02/2009,14:26:00,15815,15815,15810,15815,7 23/02/2009,14:27:00,15815,15815,15800,15810,17 23/02/2009,14:29:00,15810,15810,15810,15810,4 23/02/2009,14:30:00,15805,15820,15805,15810,21 23/02/2009,14:31:00,15805,15805,15790,15795,24 23/02/2009,14:32:00,15785,15795,15785,15795,6 23/02/2009,14:33:00,15795,15800,15795,15800,2 23/02/2009,14:34:00,15800,15815,15800,15815,15 23/02/2009,14:35:00,15810,15810,15800,15805,5 23/02/2009,14:36:00,15805,15805,15805,15805,3 23/02/2009,14:37:00,15805,15805,15785,15790,7 23/02/2009,14:38:00,15790,15795,15790,15795,4 23/02/2009,14:39:00,15800,15800,15800,15800,1 23/02/2009,14:41:00,15810,15810,15805,15805,2 23/02/2009,14:42:00,15810,15820,15810,15820,8 23/02/2009,14:43:00,15820,15825,15805,15805,27 23/02/2009,14:44:00,15805,15810,15800,15810,8 23/02/2009,14:45:00,15815,15820,15810,15810,9 23/02/2009,14:46:00,15815,15815,15815,15815,4 23/02/2009,14:47:00,15815,15830,15815,15825,12 23/02/2009,14:48:00,15830,15845,15830,15845,13 23/02/2009,14:49:00,15850,15855,15840,15845,23 23/02/2009,14:50:00,15840,15845,15835,15845,5 23/02/2009,14:51:00,15850,15875,15850,15870,31 23/02/2009,14:52:00,15870,15870,15855,15860,25 23/02/2009,14:53:00,15860,15870,15855,15855,10 23/02/2009,14:54:00,15850,15865,15850,15855,25 23/02/2009,14:55:00,15855,15855,15855,15855,6 23/02/2009,14:56:00,15855,15865,15850,15865,6 23/02/2009,14:57:00,15870,15885,15870,15885,42 23/02/2009,14:58:00,15885,15885,15875,15880,7 23/02/2009,14:59:00,15880,15885,15875,15875,11 23/02/2009,15:00:00,15870,15870,15870,15870,2 23/02/2009,15:01:00,15870,15870,15860,15860,12 23/02/2009,15:02:00,15855,15855,15850,15855,9 23/02/2009,15:03:00,15855,15870,15855,15870,8 23/02/2009,15:04:00,15860,15860,15855,15860,5 23/02/2009,15:05:00,15850,15850,15830,15845,23 23/02/2009,15:06:00,15850,15850,15850,15850,2 23/02/2009,15:07:00,15855,15860,15855,15855,6 23/02/2009,15:08:00,15860,15860,15840,15840,9 23/02/2009,15:09:00,15835,15845,15830,15835,16 23/02/2009,15:10:00,15825,15830,15820,15820,642 23/02/2009,15:11:00,15820,15820,15815,15820,5 23/02/2009,15:12:00,15825,15840,15825,15835,14 23/02/2009,15:13:00,15850,15850,15845,15845,5 23/02/2009,15:14:00,15850,15850,15850,15850,3 23/02/2009,15:15:00,15850,15850,15840,15840,3 23/02/2009,15:16:00,15835,15835,15820,15820,11 23/02/2009,15:17:00,15810,15815,15810,15815,6 23/02/2009,15:18:00,15815,15815,15810,15810,4 23/02/2009,15:19:00,15810,15810,15810,15810,1 23/02/2009,15:20:00,15815,15815,15815,15815,3 23/02/2009,15:22:00,15820,15825,15820,15825,14 23/02/2009,15:23:00,15825,15835,15820,15820,9 23/02/2009,15:24:00,15815,15820,15815,15820,3 23/02/2009,15:26:00,15830,15835,15825,15835,10 23/02/2009,15:27:00,15835,15835,15830,15830,2 23/02/2009,15:29:00,15830,15845,15830,15845,8 23/02/2009,15:30:00,15840,15845,15825,15825,20 23/02/2009,15:31:00,15825,15830,15825,15830,5 23/02/2009,15:32:00,15830,15835,15830,15830,6 23/02/2009,15:33:00,15825,15825,15810,15815,15 23/02/2009,15:34:00,15805,15810,15800,15800,36 23/02/2009,15:35:00,15800,15800,15765,15785,29 23/02/2009,15:36:00,15790,15810,15790,15800,32 23/02/2009,15:37:00,15810,15810,15785,15790,13 23/02/2009,15:38:00,15785,15790,15745,15790,43 23/02/2009,15:39:00,15795,15835,15790,15825,29 23/02/2009,15:40:00,15825,15825,15785,15795,34 23/02/2009,15:41:00,15785,15795,15785,15795,4 23/02/2009,15:42:00,15805,15815,15770,15770,7 23/02/2009,15:43:00,15770,15770,15760,15770,17 23/02/2009,15:44:00,15760,15785,15750,15785,16 23/02/2009,15:45:00,15780,15785,15775,15785,10 23/02/2009,15:46:00,15790,15800,15780,15790,25 23/02/2009,15:47:00,15780,15780,15780,15780,3 23/02/2009,15:48:00,15785,15795,15755,15755,12 23/02/2009,15:49:00,15755,15755,15735,15750,59 23/02/2009,15:50:00,15740,15770,15740,15760,30 23/02/2009,15:51:00,15770,15775,15760,15760,6 23/02/2009,15:52:00,15760,15775,15760,15775,6 23/02/2009,15:53:00,15765,15770,15730,15730,16 23/02/2009,15:54:00,15725,15730,15685,15725,104 23/02/2009,15:55:00,15730,15735,15715,15725,18 23/02/2009,15:56:00,15715,15735,15715,15735,30 23/02/2009,15:57:00,15740,15755,15720,15725,59 23/02/2009,15:58:00,15720,15725,15715,15725,7 23/02/2009,15:59:00,15720,15720,15685,15700,50 23/02/2009,16:00:00,15700,15715,15695,15710,63 23/02/2009,16:01:00,15715,15730,15715,15715,38 23/02/2009,16:02:00,15725,15725,15695,15695,35 23/02/2009,16:03:00,15690,15710,15685,15710,48 23/02/2009,16:04:00,15715,15715,15650,15660,78 23/02/2009,16:05:00,15655,15665,15640,15640,25 23/02/2009,16:06:00,15640,15660,15625,15625,43 23/02/2009,16:07:00,15625,15640,15610,15640,72 23/02/2009,16:08:00,15635,15660,15630,15660,34 23/02/2009,16:09:00,15640,15640,15615,15640,29 23/02/2009,16:10:00,15640,15640,15630,15630,29 23/02/2009,16:11:00,15630,15630,15605,15630,58 23/02/2009,16:12:00,15620,15620,15590,15590,57 23/02/2009,16:13:00,15585,15595,15580,15590,30 23/02/2009,16:14:00,15590,15595,15545,15560,90 23/02/2009,16:15:00,15560,15560,15520,15520,91 23/02/2009,16:16:00,15515,15525,15475,15500,87 23/02/2009,16:17:00,15505,15510,15500,15510,34 23/02/2009,16:18:00,15505,15510,15460,15475,39 23/02/2009,16:19:00,15485,15510,15475,15490,21 23/02/2009,16:20:00,15495,15525,15480,15510,49 23/02/2009,16:21:00,15510,15535,15500,15525,51 23/02/2009,16:22:00,15535,15540,15515,15525,62 23/02/2009,16:23:00,15540,15550,15530,15530,23 23/02/2009,16:24:00,15530,15540,15520,15535,58 23/02/2009,16:25:00,15540,15540,15520,15520,38 23/02/2009,16:26:00,15520,15530,15520,15520,28 23/02/2009,16:27:00,15515,15535,15515,15525,23 23/02/2009,16:28:00,15525,15525,15510,15515,35 23/02/2009,16:29:00,15510,15525,15510,15520,23 23/02/2009,16:30:00,15515,15515,15370,15455,200 23/02/2009,16:31:00,15460,15465,15445,15445,98 23/02/2009,16:32:00,15445,15465,15440,15455,28 23/02/2009,16:33:00,15455,15475,15455,15465,134 23/02/2009,16:34:00,15465,15470,15405,15405,104 23/02/2009,16:35:00,15400,15400,15380,15385,75 23/02/2009,16:36:00,15385,15405,15370,15370,86 23/02/2009,16:37:00,15380,15390,15350,15380,70 23/02/2009,16:38:00,15375,15390,15345,15390,71 23/02/2009,16:39:00,15390,15395,15365,15370,39 23/02/2009,16:40:00,15370,15390,15360,15390,63 23/02/2009,16:41:00,15375,15380,15370,15380,46 23/02/2009,16:42:00,15380,15385,15335,15340,91 23/02/2009,16:43:00,15335,15385,15335,15375,63 23/02/2009,16:44:00,15375,15380,15360,15380,17 23/02/2009,16:45:00,15385,15385,15370,15380,28 23/02/2009,16:46:00,15375,15390,15360,15390,50 23/02/2009,16:47:00,15390,15405,15385,15405,32 23/02/2009,16:48:00,15405,15425,15400,15425,20 23/02/2009,16:49:00,15425,15455,15425,15445,32 23/02/2009,16:50:00,15440,15450,15440,15450,30 23/02/2009,16:51:00,15450,15460,15430,15430,88 23/02/2009,16:52:00,15430,15435,15415,15425,30 23/02/2009,16:53:00,15425,15435,15420,15435,16 23/02/2009,16:54:00,15425,15425,15415,15420,19 23/02/2009,16:55:00,15420,15420,15395,15395,39 23/02/2009,16:56:00,15400,15420,15400,15415,34 23/02/2009,16:57:00,15415,15420,15395,15400,24 23/02/2009,16:58:00,15400,15400,15335,15335,71 23/02/2009,16:59:00,15330,15340,15285,15285,91 23/02/2009,17:00:00,15295,15320,15285,15310,74 23/02/2009,17:01:00,15310,15345,15305,15345,70 23/02/2009,17:02:00,15335,15360,15325,15345,58 23/02/2009,17:03:00,15345,15355,15340,15355,15 23/02/2009,17:04:00,15355,15365,15355,15360,29 23/02/2009,17:05:00,15360,15365,15345,15345,31 23/02/2009,17:06:00,15350,15350,15340,15340,51 23/02/2009,17:07:00,15345,15355,15330,15330,38 23/02/2009,17:08:00,15335,15335,15315,15330,47 23/02/2009,17:09:00,15335,15340,15325,15325,61 23/02/2009,17:10:00,15325,15350,15325,15350,31 23/02/2009,17:11:00,15355,15360,15345,15355,15 23/02/2009,17:12:00,15360,15380,15360,15380,24 23/02/2009,17:13:00,15380,15385,15360,15385,27 23/02/2009,17:14:00,15385,15390,15360,15365,32 23/02/2009,17:15:00,15360,15380,15355,15375,16 23/02/2009,17:16:00,15380,15385,15360,15375,30 23/02/2009,17:17:00,15380,15380,15360,15370,12 23/02/2009,17:18:00,15370,15375,15365,15365,11 23/02/2009,17:19:00,15370,15380,15340,15340,46 23/02/2009,17:20:00,15345,15360,15345,15355,28 23/02/2009,17:21:00,15350,15365,15340,15360,20 23/02/2009,17:22:00,15365,15365,15350,15355,30 23/02/2009,17:23:00,15360,15365,15345,15355,30 23/02/2009,17:24:00,15360,15370,15350,15370,32 23/02/2009,17:25:00,15370,15390,15360,15380,33 23/02/2009,17:26:00,15380,15385,15375,15380,27 23/02/2009,17:27:00,15385,15390,15355,15390,38 23/02/2009,17:28:00,15385,15390,15365,15365,24 23/02/2009,17:29:00,15365,15380,15340,15375,123 23/02/2009,17:30:00,15375,15390,15375,15375,35 23/02/2009,17:31:00,15375,15375,15290,15290,79 23/02/2009,17:32:00,15290,15320,15285,15315,50 23/02/2009,17:33:00,15310,15345,15310,15335,49 23/02/2009,17:34:00,15325,15330,15310,15325,29 23/02/2009,17:35:00,15330,15365,15330,15350,53 23/02/2009,17:36:00,15350,15365,15345,15345,27 23/02/2009,17:37:00,15350,15360,15350,15360,23 23/02/2009,17:38:00,15365,15365,15340,15340,27 23/02/2009,17:39:00,15340,15360,15320,15320,57 23/02/2009,17:40:00,15320,15320,15320,15320,1