DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/02/2009,09:00:00,15090,15090,15090,15090,3
24/02/2009,09:01:00,15135,15235,15135,15225,95
24/02/2009,09:02:00,15225,15245,15205,15240,91
24/02/2009,09:03:00,15240,15245,15205,15220,64
24/02/2009,09:04:00,15215,15230,15210,15210,46
24/02/2009,09:05:00,15215,15215,15150,15170,99
24/02/2009,09:06:00,15170,15170,15115,15125,59
24/02/2009,09:07:00,15120,15165,15120,15125,90
24/02/2009,09:08:00,15125,15140,15115,15125,41
24/02/2009,09:09:00,15125,15135,15115,15125,41
24/02/2009,09:10:00,15120,15150,15115,15140,22
24/02/2009,09:11:00,15140,15165,15140,15160,24
24/02/2009,09:12:00,15165,15190,15165,15190,24
24/02/2009,09:13:00,15200,15220,15190,15220,52
24/02/2009,09:14:00,15210,15220,15205,15215,40
24/02/2009,09:15:00,15210,15225,15205,15225,35
24/02/2009,09:16:00,15225,15240,15225,15240,26
24/02/2009,09:17:00,15240,15270,15240,15265,67
24/02/2009,09:18:00,15265,15300,15265,15275,88
24/02/2009,09:19:00,15280,15280,15260,15275,79
24/02/2009,09:20:00,15280,15285,15270,15275,43
24/02/2009,09:21:00,15280,15315,15275,15300,47
24/02/2009,09:22:00,15300,15320,15295,15315,28
24/02/2009,09:23:00,15320,15340,15300,15300,66
24/02/2009,09:24:00,15305,15315,15300,15305,29
24/02/2009,09:25:00,15305,15320,15300,15315,31
24/02/2009,09:26:00,15320,15320,15305,15310,40
24/02/2009,09:27:00,15310,15325,15310,15315,36
24/02/2009,09:28:00,15310,15355,15305,15340,64
24/02/2009,09:29:00,15335,15340,15325,15340,18
24/02/2009,09:30:00,15345,15365,15335,15340,50
24/02/2009,09:31:00,15335,15335,15285,15290,53
24/02/2009,09:32:00,15295,15305,15280,15280,41
24/02/2009,09:33:00,15275,15275,15265,15270,35
24/02/2009,09:34:00,15265,15275,15230,15230,50
24/02/2009,09:35:00,15230,15230,15210,15225,125
24/02/2009,09:36:00,15230,15230,15205,15215,50
24/02/2009,09:37:00,15210,15220,15205,15215,46
24/02/2009,09:38:00,15210,15210,15160,15160,78
24/02/2009,09:39:00,15165,15170,15160,15160,47
24/02/2009,09:40:00,15160,15170,15150,15160,76
24/02/2009,09:41:00,15165,15165,15160,15160,53
24/02/2009,09:42:00,15155,15160,15150,15160,45
24/02/2009,09:43:00,15160,15180,15160,15165,35
24/02/2009,09:44:00,15175,15175,15165,15175,35
24/02/2009,09:45:00,15170,15180,15170,15180,9
24/02/2009,09:46:00,15180,15195,15180,15185,31
24/02/2009,09:47:00,15190,15190,15180,15185,20
24/02/2009,09:48:00,15190,15190,15180,15190,28
24/02/2009,09:49:00,15185,15185,15160,15170,85
24/02/2009,09:50:00,15165,15165,15140,15140,88
24/02/2009,09:51:00,15140,15150,15130,15150,90
24/02/2009,09:52:00,15150,15150,15145,15150,25
24/02/2009,09:53:00,15150,15155,15140,15140,20
24/02/2009,09:54:00,15145,15150,15135,15145,35
24/02/2009,09:55:00,15135,15145,15130,15135,37
24/02/2009,09:56:00,15140,15155,15140,15155,17
24/02/2009,09:57:00,15155,15165,15150,15150,19
24/02/2009,09:58:00,15155,15160,15155,15160,21
24/02/2009,09:59:00,15160,15175,15155,15155,63
24/02/2009,10:00:00,15150,15175,15130,15175,192
24/02/2009,10:01:00,15170,15190,15165,15190,68
24/02/2009,10:02:00,15185,15230,15180,15230,72
24/02/2009,10:03:00,15215,15240,15215,15240,37
24/02/2009,10:04:00,15240,15240,15230,15230,38
24/02/2009,10:05:00,15225,15235,15200,15210,37
24/02/2009,10:06:00,15210,15215,15180,15195,111
24/02/2009,10:07:00,15195,15210,15180,15210,50
24/02/2009,10:08:00,15200,15220,15200,15205,31
24/02/2009,10:09:00,15205,15205,15205,15205,11
24/02/2009,10:10:00,15200,15200,15190,15195,18
24/02/2009,10:11:00,15200,15210,15200,15200,9
24/02/2009,10:12:00,15210,15225,15210,15220,18
24/02/2009,10:13:00,15225,15230,15225,15230,17
24/02/2009,10:14:00,15220,15240,15205,15240,52
24/02/2009,10:15:00,15230,15270,15230,15260,51
24/02/2009,10:16:00,15260,15265,15250,15260,29
24/02/2009,10:17:00,15260,15265,15250,15250,23
24/02/2009,10:18:00,15245,15250,15230,15230,25
24/02/2009,10:19:00,15235,15235,15215,15215,27
24/02/2009,10:20:00,15210,15230,15210,15220,10
24/02/2009,10:21:00,15220,15225,15215,15225,20
24/02/2009,10:22:00,15230,15250,15230,15245,37
24/02/2009,10:23:00,15245,15245,15210,15215,74
24/02/2009,10:24:00,15215,15215,15190,15205,79
24/02/2009,10:25:00,15195,15205,15195,15205,17
24/02/2009,10:26:00,15200,15200,15190,15190,26
24/02/2009,10:27:00,15190,15190,15180,15190,23
24/02/2009,10:28:00,15190,15190,15170,15170,21
24/02/2009,10:29:00,15175,15180,15165,15175,63
24/02/2009,10:30:00,15180,15180,15175,15180,8
24/02/2009,10:31:00,15185,15190,15185,15190,9
24/02/2009,10:32:00,15185,15185,15175,15180,18
24/02/2009,10:33:00,15180,15190,15175,15185,9
24/02/2009,10:34:00,15185,15185,15165,15170,33
24/02/2009,10:35:00,15170,15170,15140,15145,32
24/02/2009,10:36:00,15145,15150,15140,15150,15
24/02/2009,10:37:00,15150,15150,15115,15115,36
24/02/2009,10:38:00,15115,15135,15115,15130,23
24/02/2009,10:39:00,15130,15130,15120,15125,19
24/02/2009,10:40:00,15125,15125,15095,15100,70
24/02/2009,10:41:00,15105,15110,15100,15100,19
24/02/2009,10:42:00,15105,15120,15105,15115,13
24/02/2009,10:43:00,15110,15120,15105,15115,19
24/02/2009,10:44:00,15110,15115,15105,15105,15
24/02/2009,10:45:00,15110,15110,15100,15105,24
24/02/2009,10:46:00,15110,15110,15105,15110,6
24/02/2009,10:47:00,15110,15120,15110,15110,38
24/02/2009,10:48:00,15120,15120,15110,15110,12
24/02/2009,10:49:00,15105,15105,15055,15060,110
24/02/2009,10:50:00,15060,15060,15040,15045,66
24/02/2009,10:51:00,15045,15060,15040,15055,26
24/02/2009,10:52:00,15060,15065,15045,15045,36
24/02/2009,10:53:00,15050,15050,15040,15050,39
24/02/2009,10:54:00,15060,15070,15055,15055,14
24/02/2009,10:55:00,15060,15060,15040,15050,28
24/02/2009,10:56:00,15045,15065,15045,15060,22
24/02/2009,10:57:00,15060,15080,15060,15080,30
24/02/2009,10:58:00,15080,15100,15080,15090,53
24/02/2009,10:59:00,15090,15095,15080,15080,23
24/02/2009,11:00:00,15085,15090,15070,15085,43
24/02/2009,11:01:00,15080,15095,15080,15095,54
24/02/2009,11:02:00,15085,15085,15075,15080,10
24/02/2009,11:03:00,15080,15080,15080,15080,6
24/02/2009,11:04:00,15080,15090,15080,15090,4
24/02/2009,11:05:00,15080,15080,15075,15075,5
24/02/2009,11:06:00,15075,15075,15055,15055,21
24/02/2009,11:07:00,15055,15060,15055,15060,7
24/02/2009,11:08:00,15060,15070,15060,15070,9
24/02/2009,11:09:00,15070,15070,15060,15065,12
24/02/2009,11:10:00,15055,15055,15030,15040,67
24/02/2009,11:11:00,15040,15050,15040,15050,19
24/02/2009,11:12:00,15050,15055,15045,15045,10
24/02/2009,11:13:00,15045,15050,15045,15050,3
24/02/2009,11:14:00,15055,15065,15055,15055,19
24/02/2009,11:15:00,15060,15060,15050,15050,11
24/02/2009,11:16:00,15050,15060,15045,15060,18
24/02/2009,11:17:00,15055,15060,15050,15060,4
24/02/2009,11:18:00,15065,15075,15065,15065,12
24/02/2009,11:19:00,15075,15110,15075,15110,54
24/02/2009,11:20:00,15120,15120,15110,15110,18
24/02/2009,11:21:00,15115,15120,15115,15115,8
24/02/2009,11:22:00,15115,15125,15110,15125,25
24/02/2009,11:23:00,15125,15130,15120,15130,7
24/02/2009,11:24:00,15125,15130,15120,15120,13
24/02/2009,11:25:00,15125,15125,15125,15125,5
24/02/2009,11:26:00,15130,15135,15130,15130,19
24/02/2009,11:27:00,15125,15130,15115,15130,16
24/02/2009,11:28:00,15130,15130,15110,15120,29
24/02/2009,11:29:00,15120,15120,15120,15120,7
24/02/2009,11:30:00,15120,15120,15120,15120,4
24/02/2009,11:31:00,15120,15120,15115,15115,5
24/02/2009,11:32:00,15115,15125,15115,15125,20
24/02/2009,11:33:00,15125,15150,15120,15145,41
24/02/2009,11:34:00,15155,15155,15145,15145,23
24/02/2009,11:35:00,15150,15170,15150,15165,35
24/02/2009,11:36:00,15170,15170,15160,15170,24
24/02/2009,11:37:00,15165,15165,15160,15160,12
24/02/2009,11:38:00,15160,15160,15145,15145,15
24/02/2009,11:39:00,15145,15145,15135,15135,12
24/02/2009,11:40:00,15130,15130,15120,15120,14
24/02/2009,11:41:00,15125,15145,15125,15145,17
24/02/2009,11:42:00,15145,15145,15140,15140,5
24/02/2009,11:43:00,15145,15155,15145,15155,21
24/02/2009,11:44:00,15150,15160,15150,15160,9
24/02/2009,11:45:00,15165,15165,15160,15160,11
24/02/2009,11:46:00,15165,15170,15155,15155,22
24/02/2009,11:47:00,15155,15155,15145,15145,675
24/02/2009,11:48:00,15145,15145,15105,15110,39
24/02/2009,11:49:00,15115,15115,15105,15115,24
24/02/2009,11:50:00,15115,15125,15110,15120,20
24/02/2009,11:51:00,15125,15130,15115,15115,31
24/02/2009,11:52:00,15110,15120,15110,15110,12
24/02/2009,11:53:00,15110,15115,15110,15110,14
24/02/2009,11:54:00,15120,15150,15120,15145,36
24/02/2009,11:55:00,15145,15145,15145,15145,12
24/02/2009,11:56:00,15145,15160,15145,15160,28
24/02/2009,11:57:00,15165,15170,15150,15155,20
24/02/2009,11:58:00,15150,15160,15150,15160,13
24/02/2009,11:59:00,15165,15165,15165,15165,7
24/02/2009,12:00:00,15165,15170,15160,15160,18
24/02/2009,12:01:00,15150,15150,15145,15145,5
24/02/2009,12:02:00,15145,15150,15140,15150,22
24/02/2009,12:03:00,15155,15170,15150,15170,9
24/02/2009,12:04:00,15175,15200,15175,15180,54
24/02/2009,12:05:00,15175,15175,15175,15175,2
24/02/2009,12:06:00,15175,15185,15175,15185,25
24/02/2009,12:07:00,15190,15205,15185,15200,31
24/02/2009,12:08:00,15210,15215,15205,15210,36
24/02/2009,12:09:00,15210,15215,15210,15215,4
24/02/2009,12:10:00,15215,15215,15205,15205,9
24/02/2009,12:11:00,15205,15205,15195,15200,20
24/02/2009,12:12:00,15195,15200,15190,15190,7
24/02/2009,12:13:00,15190,15195,15175,15195,18
24/02/2009,12:14:00,15205,15215,15200,15210,23
24/02/2009,12:15:00,15215,15215,15205,15215,6
24/02/2009,12:16:00,15205,15205,15200,15205,7
24/02/2009,12:17:00,15205,15215,15205,15215,15
24/02/2009,12:18:00,15220,15250,15220,15245,53
24/02/2009,12:19:00,15245,15245,15230,15230,18
24/02/2009,12:20:00,15235,15235,15230,15235,4
24/02/2009,12:21:00,15230,15250,15230,15240,38
24/02/2009,12:22:00,15240,15245,15235,15240,21
24/02/2009,12:23:00,15240,15240,15230,15240,12
24/02/2009,12:24:00,15230,15235,15225,15225,7
24/02/2009,12:25:00,15220,15220,15210,15215,20
24/02/2009,12:26:00,15210,15235,15210,15235,25
24/02/2009,12:27:00,15240,15245,15235,15235,11
24/02/2009,12:28:00,15235,15235,15225,15225,8
24/02/2009,12:29:00,15225,15225,15225,15225,1
24/02/2009,12:30:00,15230,15240,15230,15235,6
24/02/2009,12:31:00,15240,15245,15235,15240,11
24/02/2009,12:32:00,15235,15235,15230,15230,4
24/02/2009,12:33:00,15230,15230,15210,15210,26
24/02/2009,12:34:00,15205,15210,15190,15200,49
24/02/2009,12:35:00,15190,15190,15185,15190,12
24/02/2009,12:36:00,15190,15190,15190,15190,7
24/02/2009,12:37:00,15190,15190,15180,15185,23
24/02/2009,12:38:00,15190,15190,15185,15190,10
24/02/2009,12:39:00,15190,15195,15190,15195,9
24/02/2009,12:40:00,15200,15220,15200,15205,22
24/02/2009,12:41:00,15215,15215,15210,15210,3
24/02/2009,12:42:00,15210,15210,15210,15210,3
24/02/2009,12:43:00,15220,15220,15220,15220,1
24/02/2009,12:44:00,15220,15225,15210,15220,12
24/02/2009,12:45:00,15220,15220,15210,15215,7
24/02/2009,12:46:00,15210,15220,15205,15205,15
24/02/2009,12:47:00,15210,15210,15200,15200,10
24/02/2009,12:48:00,15200,15205,15195,15205,19
24/02/2009,12:49:00,15210,15210,15200,15200,5
24/02/2009,12:50:00,15215,15215,15195,15200,8
24/02/2009,12:51:00,15195,15195,15170,15170,17
24/02/2009,12:52:00,15170,15175,15160,15160,25
24/02/2009,12:53:00,15150,15165,15150,15160,10
24/02/2009,12:54:00,15160,15165,15150,15150,6
24/02/2009,12:55:00,15155,15160,15150,15160,15
24/02/2009,12:56:00,15160,15160,15160,15160,6
24/02/2009,12:57:00,15160,15160,15145,15145,28
24/02/2009,12:58:00,15150,15160,15150,15160,13
24/02/2009,12:59:00,15165,15165,15165,15165,1
24/02/2009,13:00:00,15170,15175,15165,15175,16
24/02/2009,13:01:00,15170,15185,15165,15185,9
24/02/2009,13:02:00,15185,15185,15185,15185,4
24/02/2009,13:03:00,15180,15190,15175,15180,17
24/02/2009,13:04:00,15180,15190,15180,15190,4
24/02/2009,13:05:00,15185,15185,15170,15170,12
24/02/2009,13:06:00,15180,15180,15175,15175,15
24/02/2009,13:07:00,15175,15195,15175,15195,53
24/02/2009,13:08:00,15190,15195,15180,15195,28
24/02/2009,13:09:00,15195,15200,15195,15200,18
24/02/2009,13:10:00,15200,15205,15200,15200,23
24/02/2009,13:11:00,15205,15210,15205,15210,4
24/02/2009,13:12:00,15215,15220,15200,15200,19
24/02/2009,13:13:00,15205,15210,15205,15210,3
24/02/2009,13:14:00,15210,15240,15210,15240,18
24/02/2009,13:15:00,15245,15260,15240,15260,25
24/02/2009,13:16:00,15260,15260,15250,15255,10
24/02/2009,13:17:00,15255,15265,15255,15265,13
24/02/2009,13:18:00,15265,15270,15260,15270,11
24/02/2009,13:19:00,15265,15280,15265,15275,33
24/02/2009,13:20:00,15275,15275,15260,15275,10
24/02/2009,13:21:00,15275,15275,15270,15275,6
24/02/2009,13:22:00,15275,15275,15270,15270,5
24/02/2009,13:23:00,15260,15270,15250,15255,25
24/02/2009,13:24:00,15250,15270,15250,15270,17
24/02/2009,13:25:00,15270,15270,15265,15265,3
24/02/2009,13:26:00,15260,15260,15250,15255,10
24/02/2009,13:27:00,15245,15255,15245,15250,16
24/02/2009,13:28:00,15260,15260,15260,15260,1
24/02/2009,13:30:00,15260,15260,15250,15250,5
24/02/2009,13:31:00,15245,15245,15235,15235,16
24/02/2009,13:32:00,15230,15230,15230,15230,3
24/02/2009,13:33:00,15230,15240,15225,15240,7
24/02/2009,13:34:00,15230,15230,15230,15230,1
24/02/2009,13:35:00,15235,15235,15235,15235,3
24/02/2009,13:36:00,15235,15235,15230,15230,4
24/02/2009,13:37:00,15230,15230,15220,15220,5
24/02/2009,13:38:00,15220,15235,15220,15230,15
24/02/2009,13:39:00,15235,15235,15230,15230,20
24/02/2009,13:40:00,15240,15255,15240,15255,11
24/02/2009,13:41:00,15250,15255,15250,15255,11
24/02/2009,13:42:00,15260,15270,15260,15270,12
24/02/2009,13:43:00,15270,15275,15270,15275,10
24/02/2009,13:44:00,15280,15280,15270,15270,7
24/02/2009,13:45:00,15275,15280,15275,15275,4
24/02/2009,13:46:00,15270,15270,15270,15270,1
24/02/2009,13:47:00,15275,15310,15275,15310,34
24/02/2009,13:48:00,15310,15340,15310,15325,36
24/02/2009,13:49:00,15320,15320,15310,15310,16
24/02/2009,13:50:00,15315,15315,15305,15310,21
24/02/2009,13:51:00,15310,15320,15305,15315,9
24/02/2009,13:52:00,15315,15315,15315,15315,5
24/02/2009,13:53:00,15315,15320,15305,15305,34
24/02/2009,13:54:00,15315,15315,15315,15315,4
24/02/2009,13:55:00,15320,15325,15320,15325,9
24/02/2009,13:56:00,15320,15335,15320,15335,16
24/02/2009,13:57:00,15335,15335,15330,15330,6
24/02/2009,13:58:00,15330,15330,15320,15320,18
24/02/2009,13:59:00,15315,15325,15315,15315,10
24/02/2009,14:00:00,15315,15325,15315,15325,10
24/02/2009,14:01:00,15330,15340,15330,15330,14
24/02/2009,14:02:00,15325,15325,15310,15320,15
24/02/2009,14:03:00,15320,15320,15315,15315,4
24/02/2009,14:04:00,15310,15310,15305,15305,5
24/02/2009,14:05:00,15300,15305,15300,15305,5
24/02/2009,14:06:00,15305,15305,15290,15295,8
24/02/2009,14:07:00,15295,15295,15285,15285,2
24/02/2009,14:08:00,15285,15285,15275,15285,8
24/02/2009,14:09:00,15285,15285,15275,15275,9
24/02/2009,14:10:00,15275,15285,15275,15285,2
24/02/2009,14:11:00,15285,15290,15285,15285,17
24/02/2009,14:12:00,15290,15290,15280,15280,6
24/02/2009,14:13:00,15285,15290,15285,15290,7
24/02/2009,14:14:00,15295,15295,15290,15290,6
24/02/2009,14:15:00,15290,15300,15285,15285,22
24/02/2009,14:16:00,15280,15285,15275,15280,23
24/02/2009,14:17:00,15285,15295,15285,15285,6
24/02/2009,14:18:00,15285,15285,15280,15280,6
24/02/2009,14:19:00,15285,15285,15285,15285,10
24/02/2009,14:20:00,15290,15290,15280,15285,9
24/02/2009,14:21:00,15280,15285,15280,15285,7
24/02/2009,14:22:00,15290,15290,15285,15290,6
24/02/2009,14:23:00,15290,15295,15290,15295,2
24/02/2009,14:24:00,15290,15310,15285,15300,26
24/02/2009,14:25:00,15305,15310,15300,15300,14
24/02/2009,14:26:00,15305,15315,15305,15315,12
24/02/2009,14:27:00,15315,15315,15310,15315,9
24/02/2009,14:28:00,15310,15310,15305,15305,3
24/02/2009,14:29:00,15305,15305,15290,15290,10
24/02/2009,14:30:00,15290,15295,15290,15295,6
24/02/2009,14:31:00,15285,15285,15270,15270,26
24/02/2009,14:32:00,15270,15270,15235,15250,35
24/02/2009,14:33:00,15245,15250,15240,15240,10
24/02/2009,14:34:00,15245,15245,15235,15235,15
24/02/2009,14:35:00,15240,15240,15225,15230,13
24/02/2009,14:36:00,15230,15230,15225,15225,13
24/02/2009,14:37:00,15235,15255,15235,15255,26
24/02/2009,14:38:00,15255,15260,15250,15250,6
24/02/2009,14:39:00,15245,15250,15245,15250,3
24/02/2009,14:40:00,15250,15250,15230,15230,15
24/02/2009,14:41:00,15230,15240,15230,15235,32
24/02/2009,14:42:00,15240,15240,15225,15225,15
24/02/2009,14:43:00,15225,15230,15225,15230,5
24/02/2009,14:44:00,15225,15225,15200,15205,42
24/02/2009,14:45:00,15205,15205,15190,15195,34
24/02/2009,14:46:00,15200,15205,15195,15205,31
24/02/2009,14:47:00,15205,15205,15195,15200,45
24/02/2009,14:48:00,15200,15205,15200,15205,17
24/02/2009,14:49:00,15205,15210,15205,15205,13
24/02/2009,14:50:00,15210,15210,15200,15200,13
24/02/2009,14:51:00,15195,15200,15190,15195,22
24/02/2009,14:52:00,15195,15205,15175,15205,20
24/02/2009,14:53:00,15195,15210,15195,15210,26
24/02/2009,14:54:00,15200,15210,15200,15205,9
24/02/2009,14:55:00,15205,15205,15185,15185,14
24/02/2009,14:56:00,15190,15190,15180,15190,28
24/02/2009,14:57:00,15190,15190,15190,15190,3
24/02/2009,14:58:00,15190,15200,15190,15200,9
24/02/2009,14:59:00,15200,15200,15190,15190,5
24/02/2009,15:00:00,15190,15220,15190,15210,40
24/02/2009,15:01:00,15210,15215,15210,15215,23
24/02/2009,15:02:00,15220,15235,15220,15235,20
24/02/2009,15:03:00,15230,15255,15230,15255,17
24/02/2009,15:04:00,15255,15260,15250,15250,22
24/02/2009,15:05:00,15250,15265,15250,15265,10
24/02/2009,15:06:00,15270,15275,15270,15270,18
24/02/2009,15:07:00,15270,15270,15265,15270,11
24/02/2009,15:08:00,15270,15270,15245,15245,24
24/02/2009,15:09:00,15250,15255,15245,15245,20
24/02/2009,15:10:00,15250,15260,15245,15255,30
24/02/2009,15:11:00,15255,15260,15250,15260,3
24/02/2009,15:12:00,15260,15270,15260,15260,15
24/02/2009,15:13:00,15255,15255,15255,15255,18
24/02/2009,15:14:00,15255,15255,15235,15235,29
24/02/2009,15:15:00,15235,15260,15235,15260,30
24/02/2009,15:16:00,15260,15280,15260,15280,16
24/02/2009,15:17:00,15280,15300,15280,15295,13
24/02/2009,15:18:00,15300,15300,15280,15290,40
24/02/2009,15:20:00,15295,15325,15290,15325,48
24/02/2009,15:21:00,15325,15335,15315,15320,46
24/02/2009,15:22:00,15325,15325,15310,15310,9
24/02/2009,15:23:00,15310,15310,15285,15295,60
24/02/2009,15:24:00,15285,15295,15275,15275,21
24/02/2009,15:25:00,15275,15295,15275,15295,14
24/02/2009,15:26:00,15285,15285,15275,15275,6
24/02/2009,15:27:00,15285,15295,15285,15290,30
24/02/2009,15:28:00,15290,15295,15275,15280,38
24/02/2009,15:29:00,15270,15270,15270,15270,4
24/02/2009,15:30:00,15270,15280,15260,15275,55
24/02/2009,15:31:00,15285,15295,15285,15295,18
24/02/2009,15:32:00,15295,15295,15260,15265,27
24/02/2009,15:33:00,15255,15265,15250,15260,33
24/02/2009,15:34:00,15265,15290,15260,15290,39
24/02/2009,15:35:00,15295,15320,15285,15315,58
24/02/2009,15:36:00,15310,15310,15280,15295,26
24/02/2009,15:37:00,15290,15310,15290,15310,33
24/02/2009,15:38:00,15315,15320,15300,15315,26
24/02/2009,15:39:00,15325,15360,15325,15345,69
24/02/2009,15:40:00,15345,15355,15305,15325,79
24/02/2009,15:41:00,15325,15335,15325,15330,18
24/02/2009,15:42:00,15335,15340,15325,15330,14
24/02/2009,15:43:00,15325,15325,15300,15310,47
24/02/2009,15:44:00,15315,15320,15310,15320,13
24/02/2009,15:45:00,15320,15370,15320,15370,55
24/02/2009,15:46:00,15365,15365,15345,15345,31
24/02/2009,15:47:00,15350,15400,15350,15395,54
24/02/2009,15:48:00,15405,15415,15390,15395,79
24/02/2009,15:49:00,15390,15415,15390,15415,68
24/02/2009,15:50:00,15420,15460,15420,15455,89
24/02/2009,15:51:00,15455,15465,15430,15450,75
24/02/2009,15:52:00,15450,15460,15440,15440,42
24/02/2009,15:53:00,15440,15440,15400,15400,56
24/02/2009,15:54:00,15400,15410,15390,15390,44
24/02/2009,15:55:00,15390,15395,15370,15380,56
24/02/2009,15:56:00,15375,15395,15375,15395,36
24/02/2009,15:57:00,15395,15405,15385,15385,31
24/02/2009,15:58:00,15380,15385,15355,15365,61
24/02/2009,15:59:00,15365,15375,15345,15345,50
24/02/2009,16:00:00,15350,15350,15250,15250,210
24/02/2009,16:01:00,15260,15295,15235,15290,148
24/02/2009,16:02:00,15295,15305,15280,15280,78
24/02/2009,16:03:00,15260,15265,15235,15260,67
24/02/2009,16:04:00,15260,15300,15260,15275,97
24/02/2009,16:05:00,15280,15285,15260,15270,84
24/02/2009,16:06:00,15265,15285,15255,15275,34
24/02/2009,16:07:00,15275,15305,15270,15295,20
24/02/2009,16:08:00,15300,15330,15300,15315,108
24/02/2009,16:09:00,15310,15315,15270,15280,64
24/02/2009,16:10:00,15280,15305,15265,15305,36
24/02/2009,16:11:00,15310,15310,15275,15285,33
24/02/2009,16:12:00,15285,15290,15275,15290,36
24/02/2009,16:13:00,15305,15305,15285,15290,12
24/02/2009,16:14:00,15280,15280,15225,15225,74
24/02/2009,16:15:00,15230,15230,15190,15190,59
24/02/2009,16:16:00,15195,15210,15190,15205,39
24/02/2009,16:17:00,15215,15235,15215,15225,90
24/02/2009,16:18:00,15225,15225,15210,15210,17
24/02/2009,16:19:00,15215,15230,15210,15230,33
24/02/2009,16:20:00,15235,15240,15190,15215,60
24/02/2009,16:21:00,15220,15240,15220,15235,30
24/02/2009,16:22:00,15230,15240,15225,15235,13
24/02/2009,16:23:00,15235,15245,15225,15245,18
24/02/2009,16:24:00,15250,15285,15250,15285,46
24/02/2009,16:25:00,15285,15285,15255,15260,20
24/02/2009,16:26:00,15265,15305,15265,15305,59
24/02/2009,16:27:00,15295,15305,15290,15305,18
24/02/2009,16:28:00,15305,15325,15300,15325,22
24/02/2009,16:29:00,15325,15335,15310,15315,27
24/02/2009,16:30:00,15320,15320,15305,15305,24
24/02/2009,16:31:00,15315,15375,15310,15370,46
24/02/2009,16:32:00,15365,15405,15365,15380,39
24/02/2009,16:33:00,15375,15395,15365,15385,30
24/02/2009,16:34:00,15390,15395,15385,15395,26
24/02/2009,16:35:00,15400,15420,15400,15410,34
24/02/2009,16:36:00,15405,15410,15375,15385,30
24/02/2009,16:37:00,15395,15400,15365,15370,32
24/02/2009,16:38:00,15370,15395,15370,15375,22
24/02/2009,16:39:00,15380,15385,15375,15385,28
24/02/2009,16:40:00,15380,15380,15355,15365,22
24/02/2009,16:41:00,15355,15375,15355,15370,31
24/02/2009,16:42:00,15380,15400,15380,15400,21
24/02/2009,16:43:00,15400,15415,15390,15405,48
24/02/2009,16:44:00,15410,15445,15410,15425,44
24/02/2009,16:45:00,15415,15455,15415,15455,57
24/02/2009,16:46:00,15460,15505,15460,15500,119
24/02/2009,16:47:00,15495,15550,15495,15545,70
24/02/2009,16:48:00,15535,15560,15535,15540,56
24/02/2009,16:49:00,15540,15540,15510,15530,45
24/02/2009,16:50:00,15520,15530,15490,15490,33
24/02/2009,16:51:00,15495,15495,15470,15480,35
24/02/2009,16:52:00,15480,15485,15460,15470,27
24/02/2009,16:53:00,15475,15495,15475,15495,19
24/02/2009,16:54:00,15495,15525,15495,15520,23
24/02/2009,16:55:00,15515,15515,15500,15515,29
24/02/2009,16:56:00,15505,15505,15495,15495,15
24/02/2009,16:57:00,15490,15500,15465,15465,44
24/02/2009,16:58:00,15465,15470,15455,15470,23
24/02/2009,16:59:00,15470,15480,15470,15475,13
24/02/2009,17:00:00,15475,15475,15465,15465,38
24/02/2009,17:01:00,15470,15490,15465,15490,19
24/02/2009,17:02:00,15485,15490,15475,15485,40
24/02/2009,17:03:00,15480,15500,15475,15500,14
24/02/2009,17:04:00,15490,15490,15465,15485,42
24/02/2009,17:05:00,15490,15500,15480,15480,42
24/02/2009,17:06:00,15475,15485,15465,15465,714
24/02/2009,17:07:00,15465,15470,15465,15465,17
24/02/2009,17:08:00,15470,15470,15460,15465,38
24/02/2009,17:09:00,15460,15465,15430,15430,36
24/02/2009,17:10:00,15435,15435,15410,15420,74
24/02/2009,17:11:00,15420,15455,15410,15445,38
24/02/2009,17:12:00,15450,15450,15425,15430,21
24/02/2009,17:13:00,15435,15435,15425,15425,22
24/02/2009,17:14:00,15440,15465,15425,15460,21
24/02/2009,17:15:00,15460,15490,15460,15490,34
24/02/2009,17:16:00,15490,15500,15490,15490,38
24/02/2009,17:17:00,15485,15500,15480,15500,28
24/02/2009,17:18:00,15495,15500,15485,15490,9
24/02/2009,17:19:00,15480,15485,15465,15470,330
24/02/2009,17:20:00,15470,15475,15450,15450,23
24/02/2009,17:21:00,15450,15465,15445,15465,47
24/02/2009,17:22:00,15470,15490,15460,15480,41
24/02/2009,17:23:00,15480,15485,15470,15470,25
24/02/2009,17:24:00,15475,15485,15455,15455,35
24/02/2009,17:25:00,15450,15455,15425,15435,30
24/02/2009,17:26:00,15435,15455,15425,15450,42
24/02/2009,17:27:00,15460,15485,15455,15465,48
24/02/2009,17:28:00,15465,15475,15450,15455,51
24/02/2009,17:29:00,15455,15455,15435,15435,55
24/02/2009,17:30:00,15430,15450,15420,15450,65
24/02/2009,17:31:00,15445,15445,15440,15440,38
24/02/2009,17:32:00,15440,15440,15425,15430,35
24/02/2009,17:33:00,15430,15435,15425,15425,12
24/02/2009,17:34:00,15420,15430,15410,15425,31
24/02/2009,17:35:00,15420,15420,15405,15420,17
24/02/2009,17:36:00,15425,15430,15400,15425,42
24/02/2009,17:37:00,15425,15425,15410,15415,17
24/02/2009,17:38:00,15415,15420,15410,15415,23
24/02/2009,17:39:00,15415,15420,15385,15415,38