DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/02/2009,09:00:00,15685,15730,15630,15630,21
25/02/2009,09:01:00,15745,15745,15630,15650,170
25/02/2009,09:02:00,15650,15690,15645,15680,111
25/02/2009,09:03:00,15680,15685,15665,15675,34
25/02/2009,09:04:00,15670,15690,15670,15675,103
25/02/2009,09:05:00,15685,15710,15680,15700,194
25/02/2009,09:06:00,15700,15725,15685,15705,174
25/02/2009,09:07:00,15695,15710,15695,15700,52
25/02/2009,09:08:00,15700,15720,15695,15695,37
25/02/2009,09:09:00,15695,15705,15685,15705,70
25/02/2009,09:10:00,15710,15720,15705,15705,22
25/02/2009,09:11:00,15710,15710,15665,15685,59
25/02/2009,09:12:00,15675,15675,15660,15660,23
25/02/2009,09:13:00,15655,15660,15635,15635,36
25/02/2009,09:14:00,15640,15660,15635,15650,30
25/02/2009,09:15:00,15650,15670,15650,15665,15
25/02/2009,09:16:00,15665,15665,15655,15655,14
25/02/2009,09:17:00,15665,15675,15665,15665,13
25/02/2009,09:18:00,15665,15670,15655,15655,16
25/02/2009,09:19:00,15665,15680,15645,15680,48
25/02/2009,09:20:00,15675,15675,15670,15675,20
25/02/2009,09:21:00,15670,15675,15665,15665,27
25/02/2009,09:22:00,15660,15670,15660,15670,38
25/02/2009,09:23:00,15660,15665,15650,15660,28
25/02/2009,09:24:00,15655,15655,15635,15645,41
25/02/2009,09:25:00,15650,15655,15645,15655,23
25/02/2009,09:26:00,15660,15660,15635,15645,51
25/02/2009,09:27:00,15645,15650,15630,15640,62
25/02/2009,09:28:00,15640,15650,15640,15645,20
25/02/2009,09:29:00,15645,15650,15645,15645,6
25/02/2009,09:30:00,15650,15650,15635,15640,23
25/02/2009,09:31:00,15645,15675,15645,15675,28
25/02/2009,09:32:00,15665,15675,15640,15640,38
25/02/2009,09:33:00,15640,15655,15640,15645,16
25/02/2009,09:34:00,15640,15640,15620,15625,20
25/02/2009,09:35:00,15625,15630,15605,15610,45
25/02/2009,09:36:00,15615,15620,15615,15615,17
25/02/2009,09:37:00,15610,15615,15600,15600,62
25/02/2009,09:38:00,15600,15605,15590,15605,32
25/02/2009,09:39:00,15595,15595,15590,15595,9
25/02/2009,09:40:00,15600,15620,15600,15615,23
25/02/2009,09:41:00,15615,15615,15610,15610,3
25/02/2009,09:42:00,15610,15610,15610,15610,5
25/02/2009,09:43:00,15605,15610,15590,15595,22
25/02/2009,09:44:00,15590,15590,15580,15580,29
25/02/2009,09:45:00,15580,15580,15545,15555,112
25/02/2009,09:46:00,15550,15550,15525,15525,86
25/02/2009,09:47:00,15530,15540,15525,15540,62
25/02/2009,09:48:00,15540,15540,15520,15520,35
25/02/2009,09:49:00,15515,15525,15505,15505,32
25/02/2009,09:50:00,15505,15535,15490,15535,50
25/02/2009,09:51:00,15540,15575,15530,15570,45
25/02/2009,09:52:00,15570,15580,15560,15580,17
25/02/2009,09:53:00,15585,15585,15570,15575,21
25/02/2009,09:54:00,15580,15580,15570,15575,11
25/02/2009,09:55:00,15575,15600,15575,15590,25
25/02/2009,09:56:00,15590,15600,15590,15595,10
25/02/2009,09:57:00,15590,15590,15580,15585,18
25/02/2009,09:58:00,15590,15625,15590,15615,53
25/02/2009,09:59:00,15610,15610,15595,15595,19
25/02/2009,10:00:00,15600,15605,15570,15585,68
25/02/2009,10:01:00,15580,15590,15580,15590,2
25/02/2009,10:02:00,15595,15600,15595,15600,5
25/02/2009,10:03:00,15600,15600,15590,15590,15
25/02/2009,10:04:00,15600,15605,15600,15605,11
25/02/2009,10:05:00,15605,15605,15590,15590,11
25/02/2009,10:06:00,15585,15585,15570,15575,14
25/02/2009,10:07:00,15575,15575,15565,15565,13
25/02/2009,10:08:00,15565,15575,15555,15570,36
25/02/2009,10:09:00,15570,15580,15570,15580,6
25/02/2009,10:10:00,15575,15575,15560,15560,8
25/02/2009,10:11:00,15560,15560,15560,15560,4
25/02/2009,10:12:00,15555,15555,15535,15535,17
25/02/2009,10:13:00,15540,15540,15540,15540,11
25/02/2009,10:14:00,15545,15545,15535,15540,16
25/02/2009,10:15:00,15530,15540,15525,15525,23
25/02/2009,10:16:00,15520,15530,15500,15500,59
25/02/2009,10:17:00,15500,15505,15495,15505,16
25/02/2009,10:18:00,15505,15510,15500,15510,12
25/02/2009,10:19:00,15515,15550,15515,15530,45
25/02/2009,10:20:00,15535,15550,15535,15550,31
25/02/2009,10:21:00,15545,15545,15525,15525,29
25/02/2009,10:22:00,15530,15530,15525,15525,9
25/02/2009,10:23:00,15525,15530,15525,15525,9
25/02/2009,10:24:00,15530,15530,15505,15510,26
25/02/2009,10:25:00,15515,15515,15510,15515,6
25/02/2009,10:26:00,15515,15520,15510,15515,14
25/02/2009,10:27:00,15515,15530,15515,15520,16
25/02/2009,10:28:00,15520,15540,15520,15540,7
25/02/2009,10:29:00,15535,15535,15530,15530,2
25/02/2009,10:30:00,15540,15550,15540,15550,16
25/02/2009,10:31:00,15545,15565,15545,15565,22
25/02/2009,10:32:00,15565,15565,15560,15560,8
25/02/2009,10:33:00,15560,15565,15560,15560,10
25/02/2009,10:34:00,15560,15565,15555,15565,7
25/02/2009,10:35:00,15560,15575,15550,15570,30
25/02/2009,10:36:00,15570,15600,15570,15600,32
25/02/2009,10:37:00,15600,15600,15585,15600,33
25/02/2009,10:38:00,15605,15625,15605,15620,38
25/02/2009,10:39:00,15630,15630,15620,15625,24
25/02/2009,10:40:00,15620,15620,15610,15615,35
25/02/2009,10:41:00,15615,15620,15610,15615,15
25/02/2009,10:42:00,15615,15615,15605,15610,55
25/02/2009,10:43:00,15605,15605,15605,15605,7
25/02/2009,10:44:00,15600,15605,15595,15595,14
25/02/2009,10:45:00,15600,15630,15600,15625,42
25/02/2009,10:46:00,15625,15625,15615,15620,18
25/02/2009,10:47:00,15610,15620,15610,15615,17
25/02/2009,10:48:00,15615,15620,15610,15615,16
25/02/2009,10:49:00,15605,15610,15605,15610,6
25/02/2009,10:50:00,15610,15615,15610,15615,5
25/02/2009,10:51:00,15605,15610,15605,15605,8
25/02/2009,10:52:00,15605,15615,15605,15605,13
25/02/2009,10:53:00,15615,15625,15615,15625,10
25/02/2009,10:54:00,15630,15630,15625,15630,5
25/02/2009,10:55:00,15635,15645,15635,15640,22
25/02/2009,10:56:00,15640,15640,15635,15635,10
25/02/2009,10:57:00,15635,15635,15620,15620,20
25/02/2009,10:58:00,15625,15640,15625,15635,27
25/02/2009,10:59:00,15645,15665,15640,15660,29
25/02/2009,11:00:00,15660,15665,15660,15665,20
25/02/2009,11:01:00,15670,15680,15665,15665,42
25/02/2009,11:02:00,15665,15670,15665,15665,7
25/02/2009,11:03:00,15670,15670,15660,15660,18
25/02/2009,11:04:00,15660,15665,15650,15650,34
25/02/2009,11:05:00,15645,15665,15645,15665,16
25/02/2009,11:06:00,15665,15665,15645,15650,15
25/02/2009,11:07:00,15645,15650,15645,15650,5
25/02/2009,11:08:00,15650,15665,15650,15665,21
25/02/2009,11:09:00,15660,15660,15650,15655,10
25/02/2009,11:10:00,15655,15655,15650,15650,9
25/02/2009,11:11:00,15645,15645,15635,15635,20
25/02/2009,11:12:00,15635,15645,15625,15640,29
25/02/2009,11:13:00,15640,15640,15635,15635,654
25/02/2009,11:14:00,15625,15625,15625,15625,10
25/02/2009,11:15:00,15625,15625,15615,15620,23
25/02/2009,11:16:00,15620,15635,15620,15630,15
25/02/2009,11:19:00,15630,15630,15625,15625,3
25/02/2009,11:20:00,15620,15620,15620,15620,1
25/02/2009,11:21:00,15630,15630,15630,15630,2
25/02/2009,11:22:00,15620,15625,15620,15620,9
25/02/2009,11:23:00,15615,15615,15600,15610,22
25/02/2009,11:24:00,15610,15615,15610,15615,6
25/02/2009,11:25:00,15615,15615,15615,15615,3
25/02/2009,11:26:00,15615,15615,15610,15610,3
25/02/2009,11:27:00,15605,15610,15600,15600,13
25/02/2009,11:28:00,15600,15605,15600,15600,8
25/02/2009,11:29:00,15605,15615,15605,15615,16
25/02/2009,11:30:00,15615,15635,15615,15625,326
25/02/2009,11:31:00,15625,15625,15620,15625,10
25/02/2009,11:32:00,15625,15625,15625,15625,4
25/02/2009,11:33:00,15625,15630,15625,15630,5
25/02/2009,11:34:00,15630,15635,15630,15630,4
25/02/2009,11:35:00,15630,15650,15630,15650,11
25/02/2009,11:36:00,15650,15665,15640,15650,53
25/02/2009,11:37:00,15655,15655,15655,15655,1
25/02/2009,11:39:00,15660,15660,15655,15660,11
25/02/2009,11:40:00,15660,15660,15650,15650,4
25/02/2009,11:41:00,15645,15645,15635,15645,9
25/02/2009,11:42:00,15635,15640,15635,15635,20
25/02/2009,11:44:00,15630,15640,15630,15640,9
25/02/2009,11:45:00,15640,15650,15640,15650,14
25/02/2009,11:46:00,15655,15655,15640,15655,13
25/02/2009,11:47:00,15650,15655,15650,15655,4
25/02/2009,11:48:00,15645,15645,15645,15645,1
25/02/2009,11:49:00,15655,15660,15655,15655,5
25/02/2009,11:50:00,15660,15680,15660,15665,18
25/02/2009,11:51:00,15660,15670,15650,15650,10
25/02/2009,11:52:00,15650,15650,15645,15645,8
25/02/2009,11:53:00,15650,15660,15650,15660,8
25/02/2009,11:54:00,15660,15665,15660,15660,3
25/02/2009,11:56:00,15660,15660,15660,15660,9
25/02/2009,11:57:00,15640,15645,15635,15635,5
25/02/2009,11:58:00,15640,15640,15620,15620,25
25/02/2009,11:59:00,15625,15630,15620,15625,7
25/02/2009,12:00:00,15625,15625,15620,15625,9
25/02/2009,12:01:00,15620,15630,15620,15630,12
25/02/2009,12:02:00,15635,15635,15635,15635,2
25/02/2009,12:03:00,15640,15640,15640,15640,2
25/02/2009,12:04:00,15630,15630,15630,15630,1
25/02/2009,12:05:00,15630,15630,15620,15620,10
25/02/2009,12:06:00,15625,15625,15620,15620,8
25/02/2009,12:07:00,15625,15630,15615,15630,12
25/02/2009,12:08:00,15635,15645,15630,15645,18
25/02/2009,12:09:00,15640,15660,15635,15660,8
25/02/2009,12:10:00,15660,15670,15660,15665,14
25/02/2009,12:11:00,15660,15660,15655,15655,6
25/02/2009,12:12:00,15655,15655,15640,15655,14
25/02/2009,12:13:00,15650,15650,15650,15650,1
25/02/2009,12:14:00,15650,15655,15650,15650,4
25/02/2009,12:15:00,15650,15650,15650,15650,2
25/02/2009,12:16:00,15640,15645,15640,15640,3
25/02/2009,12:17:00,15640,15650,15640,15645,10
25/02/2009,12:18:00,15655,15655,15655,15655,4
25/02/2009,12:19:00,15645,15645,15645,15645,3
25/02/2009,12:20:00,15650,15655,15640,15655,10
25/02/2009,12:21:00,15650,15650,15640,15640,3
25/02/2009,12:22:00,15640,15640,15640,15640,2
25/02/2009,12:23:00,15640,15650,15640,15650,2
25/02/2009,12:24:00,15640,15640,15640,15640,2
25/02/2009,12:25:00,15635,15635,15605,15610,27
25/02/2009,12:26:00,15610,15610,15595,15600,28
25/02/2009,12:27:00,15605,15610,15605,15605,12
25/02/2009,12:28:00,15610,15610,15610,15610,5
25/02/2009,12:29:00,15610,15620,15600,15620,26
25/02/2009,12:30:00,15605,15610,15600,15600,7
25/02/2009,12:31:00,15595,15605,15585,15605,22
25/02/2009,12:32:00,15595,15595,15585,15585,9
25/02/2009,12:33:00,15590,15590,15590,15590,3
25/02/2009,12:34:00,15590,15595,15590,15590,5
25/02/2009,12:35:00,15585,15595,15585,15590,15
25/02/2009,12:36:00,15590,15590,15585,15590,6
25/02/2009,12:37:00,15595,15595,15595,15595,3
25/02/2009,12:38:00,15600,15600,15585,15585,5
25/02/2009,12:39:00,15580,15580,15570,15575,18
25/02/2009,12:40:00,15575,15585,15570,15585,8
25/02/2009,12:41:00,15590,15590,15590,15590,2
25/02/2009,12:42:00,15585,15585,15575,15575,5
25/02/2009,12:43:00,15585,15585,15570,15570,2
25/02/2009,12:44:00,15570,15575,15550,15550,42
25/02/2009,12:45:00,15550,15550,15510,15520,55
25/02/2009,12:46:00,15520,15530,15490,15490,38
25/02/2009,12:47:00,15495,15520,15490,15520,25
25/02/2009,12:48:00,15515,15520,15515,15515,7
25/02/2009,12:49:00,15525,15525,15500,15500,17
25/02/2009,12:50:00,15510,15510,15495,15505,8
25/02/2009,12:51:00,15495,15505,15490,15505,17
25/02/2009,12:52:00,15510,15525,15510,15520,22
25/02/2009,12:53:00,15525,15525,15510,15510,9
25/02/2009,12:54:00,15510,15525,15510,15525,8
25/02/2009,12:55:00,15520,15520,15520,15520,1
25/02/2009,12:56:00,15515,15525,15515,15515,19
25/02/2009,12:57:00,15520,15535,15520,15535,11
25/02/2009,12:58:00,15530,15530,15525,15530,36
25/02/2009,12:59:00,15525,15525,15505,15510,30
25/02/2009,13:00:00,15510,15510,15490,15495,37
25/02/2009,13:01:00,15490,15490,15470,15490,97
25/02/2009,13:02:00,15480,15505,15480,15495,9
25/02/2009,13:03:00,15500,15500,15490,15495,7
25/02/2009,13:04:00,15495,15510,15495,15510,7
25/02/2009,13:05:00,15505,15515,15500,15515,13
25/02/2009,13:06:00,15515,15525,15510,15510,18
25/02/2009,13:07:00,15505,15505,15475,15480,21
25/02/2009,13:08:00,15475,15490,15455,15455,22
25/02/2009,13:09:00,15455,15470,15450,15450,58
25/02/2009,13:10:00,15450,15450,15430,15450,55
25/02/2009,13:11:00,15450,15450,15435,15450,15
25/02/2009,13:12:00,15445,15455,15435,15455,28
25/02/2009,13:13:00,15460,15470,15460,15470,10
25/02/2009,13:14:00,15470,15475,15465,15475,7
25/02/2009,13:15:00,15480,15490,15470,15470,23
25/02/2009,13:16:00,15470,15480,15465,15480,24
25/02/2009,13:17:00,15485,15490,15460,15470,13
25/02/2009,13:18:00,15475,15500,15475,15500,8
25/02/2009,13:19:00,15505,15510,15490,15500,32
25/02/2009,13:20:00,15500,15500,15500,15500,1
25/02/2009,13:21:00,15505,15505,15500,15500,12
25/02/2009,13:22:00,15505,15520,15505,15510,7
25/02/2009,13:23:00,15510,15510,15500,15500,2
25/02/2009,13:24:00,15500,15500,15500,15500,2
25/02/2009,13:25:00,15505,15505,15505,15505,2
25/02/2009,13:26:00,15510,15525,15510,15515,8
25/02/2009,13:27:00,15525,15525,15510,15510,5
25/02/2009,13:28:00,15505,15510,15495,15495,6
25/02/2009,13:29:00,15490,15490,15480,15480,9
25/02/2009,13:30:00,15485,15500,15480,15500,16
25/02/2009,13:31:00,15510,15520,15510,15520,4
25/02/2009,13:32:00,15515,15515,15510,15515,5
25/02/2009,13:33:00,15510,15510,15505,15505,4
25/02/2009,13:34:00,15505,15525,15505,15525,13
25/02/2009,13:36:00,15525,15540,15525,15540,49
25/02/2009,13:37:00,15535,15545,15535,15540,15
25/02/2009,13:38:00,15535,15540,15535,15535,3
25/02/2009,13:39:00,15540,15555,15540,15550,22
25/02/2009,13:40:00,15555,15555,15540,15540,7
25/02/2009,13:41:00,15540,15545,15530,15530,14
25/02/2009,13:42:00,15540,15540,15535,15540,11
25/02/2009,13:45:00,15530,15530,15510,15510,8
25/02/2009,13:46:00,15515,15515,15515,15515,1
25/02/2009,13:48:00,15510,15510,15510,15510,1
25/02/2009,13:49:00,15505,15505,15500,15500,7
25/02/2009,13:50:00,15490,15490,15490,15490,2
25/02/2009,13:51:00,15490,15500,15490,15500,9
25/02/2009,13:52:00,15510,15510,15505,15505,4
25/02/2009,13:53:00,15505,15505,15505,15505,2
25/02/2009,13:54:00,15500,15500,15500,15500,3
25/02/2009,13:55:00,15505,15515,15505,15510,13
25/02/2009,13:56:00,15510,15520,15510,15520,4
25/02/2009,13:58:00,15530,15540,15530,15540,6
25/02/2009,13:59:00,15540,15540,15540,15540,1
25/02/2009,14:00:00,15540,15550,15540,15550,9
25/02/2009,14:01:00,15555,15560,15550,15550,11
25/02/2009,14:02:00,15550,15555,15550,15555,3
25/02/2009,14:03:00,15550,15600,15550,15580,39
25/02/2009,14:04:00,15575,15575,15570,15570,5
25/02/2009,14:05:00,15580,15580,15580,15580,5
25/02/2009,14:06:00,15585,15590,15580,15580,14
25/02/2009,14:07:00,15580,15580,15575,15575,8
25/02/2009,14:08:00,15570,15570,15550,15550,10
25/02/2009,14:09:00,15550,15555,15550,15550,5
25/02/2009,14:10:00,15555,15560,15545,15545,15
25/02/2009,14:11:00,15540,15540,15540,15540,3
25/02/2009,14:12:00,15545,15545,15535,15535,6
25/02/2009,14:13:00,15535,15540,15530,15540,10
25/02/2009,14:14:00,15550,15560,15550,15555,21
25/02/2009,14:15:00,15550,15550,15545,15545,5
25/02/2009,14:16:00,15540,15545,15540,15545,8
25/02/2009,14:17:00,15550,15555,15550,15550,22
25/02/2009,14:18:00,15550,15560,15550,15555,13
25/02/2009,14:19:00,15545,15545,15535,15545,9
25/02/2009,14:20:00,15530,15530,15520,15520,7
25/02/2009,14:21:00,15520,15530,15520,15530,14
25/02/2009,14:22:00,15535,15545,15535,15540,10
25/02/2009,14:23:00,15535,15540,15535,15540,4
25/02/2009,14:24:00,15540,15545,15540,15540,4
25/02/2009,14:25:00,15535,15535,15530,15535,24
25/02/2009,14:26:00,15540,15540,15535,15540,8
25/02/2009,14:27:00,15540,15540,15535,15535,8
25/02/2009,14:28:00,15530,15530,15525,15525,11
25/02/2009,14:29:00,15525,15525,15505,15510,22
25/02/2009,14:30:00,15505,15515,15505,15505,6
25/02/2009,14:31:00,15515,15515,15500,15505,7
25/02/2009,14:32:00,15510,15510,15510,15510,1
25/02/2009,14:33:00,15510,15520,15510,15520,8
25/02/2009,14:34:00,15525,15525,15475,15485,48
25/02/2009,14:35:00,15480,15480,15460,15460,22
25/02/2009,14:36:00,15465,15465,15430,15435,53
25/02/2009,14:37:00,15435,15450,15430,15450,37
25/02/2009,14:38:00,15445,15450,15440,15450,14
25/02/2009,14:39:00,15450,15455,15440,15445,21
25/02/2009,14:40:00,15445,15445,15445,15445,1
25/02/2009,14:41:00,15450,15450,15440,15440,12
25/02/2009,14:42:00,15445,15445,15435,15445,7
25/02/2009,14:43:00,15450,15460,15440,15455,20
25/02/2009,14:44:00,15455,15465,15450,15465,13
25/02/2009,14:45:00,15460,15465,15460,15465,8
25/02/2009,14:46:00,15465,15475,15465,15470,21
25/02/2009,14:47:00,15465,15475,15465,15475,7
25/02/2009,14:48:00,15475,15475,15455,15465,9
25/02/2009,14:49:00,15470,15470,15465,15465,5
25/02/2009,14:50:00,15460,15465,15460,15465,13
25/02/2009,14:51:00,15465,15470,15465,15470,14
25/02/2009,14:52:00,15475,15475,15470,15475,8
25/02/2009,14:53:00,15475,15480,15475,15480,7
25/02/2009,14:54:00,15485,15495,15485,15495,15
25/02/2009,14:55:00,15495,15500,15495,15495,13
25/02/2009,14:56:00,15495,15495,15495,15495,9
25/02/2009,14:57:00,15500,15500,15500,15500,3
25/02/2009,14:58:00,15495,15495,15485,15485,11
25/02/2009,14:59:00,15485,15485,15485,15485,2
25/02/2009,15:00:00,15480,15480,15455,15455,35
25/02/2009,15:01:00,15455,15455,15440,15450,19
25/02/2009,15:02:00,15455,15455,15455,15455,1
25/02/2009,15:04:00,15450,15450,15445,15445,4
25/02/2009,15:05:00,15450,15450,15415,15425,73
25/02/2009,15:06:00,15430,15435,15430,15430,6
25/02/2009,15:07:00,15430,15430,15425,15425,14
25/02/2009,15:08:00,15430,15430,15420,15420,28
25/02/2009,15:09:00,15430,15440,15420,15440,42
25/02/2009,15:10:00,15445,15450,15440,15450,43
25/02/2009,15:11:00,15450,15465,15450,15465,24
25/02/2009,15:12:00,15470,15475,15465,15470,13
25/02/2009,15:13:00,15470,15485,15470,15480,17
25/02/2009,15:14:00,15475,15475,15460,15460,9
25/02/2009,15:15:00,15460,15460,15455,15455,4
25/02/2009,15:16:00,15460,15460,15460,15460,2
25/02/2009,15:17:00,15465,15465,15455,15455,9
25/02/2009,15:18:00,15450,15490,15450,15485,67
25/02/2009,15:19:00,15480,15485,15470,15470,16
25/02/2009,15:20:00,15455,15465,15455,15465,14
25/02/2009,15:21:00,15465,15480,15465,15480,23
25/02/2009,15:22:00,15480,15480,15480,15480,3
25/02/2009,15:24:00,15480,15485,15470,15470,10
25/02/2009,15:25:00,15465,15465,15465,15465,1
25/02/2009,15:26:00,15465,15465,15465,15465,1
25/02/2009,15:27:00,15470,15470,15470,15470,1
25/02/2009,15:28:00,15475,15475,15475,15475,35
25/02/2009,15:29:00,15470,15470,15445,15450,11
25/02/2009,15:30:00,15450,15450,15425,15430,29
25/02/2009,15:31:00,15430,15440,15430,15435,14
25/02/2009,15:32:00,15435,15450,15430,15440,32
25/02/2009,15:33:00,15430,15480,15430,15480,70
25/02/2009,15:34:00,15480,15490,15470,15485,32
25/02/2009,15:35:00,15485,15505,15475,15485,114
25/02/2009,15:36:00,15480,15485,15475,15485,36
25/02/2009,15:37:00,15480,15480,15470,15475,32
25/02/2009,15:38:00,15475,15480,15455,15470,68
25/02/2009,15:39:00,15465,15475,15460,15475,6
25/02/2009,15:40:00,15470,15485,15460,15460,38
25/02/2009,15:41:00,15465,15465,15450,15450,94
25/02/2009,15:42:00,15450,15450,15400,15420,96
25/02/2009,15:43:00,15425,15440,15420,15435,24
25/02/2009,15:44:00,15430,15430,15345,15345,145
25/02/2009,15:45:00,15340,15345,15305,15310,122
25/02/2009,15:46:00,15310,15330,15305,15320,75
25/02/2009,15:47:00,15325,15325,15270,15310,116
25/02/2009,15:48:00,15310,15345,15310,15345,50
25/02/2009,15:49:00,15335,15365,15335,15345,40
25/02/2009,15:50:00,15355,15360,15305,15320,66
25/02/2009,15:51:00,15325,15340,15315,15325,25
25/02/2009,15:52:00,15315,15320,15300,15315,55
25/02/2009,15:53:00,15315,15325,15305,15325,34
25/02/2009,15:54:00,15325,15370,15325,15365,35
25/02/2009,15:55:00,15360,15360,15325,15325,27
25/02/2009,15:56:00,15325,15340,15315,15315,42
25/02/2009,15:57:00,15320,15325,15295,15310,36
25/02/2009,15:58:00,15310,15310,15290,15300,61
25/02/2009,15:59:00,15310,15320,15295,15295,22
25/02/2009,16:00:00,15295,15310,15275,15280,104
25/02/2009,16:01:00,15280,15285,15230,15250,136
25/02/2009,16:02:00,15245,15250,15225,15225,51
25/02/2009,16:03:00,15220,15235,15205,15230,86
25/02/2009,16:04:00,15225,15250,15210,15210,46
25/02/2009,16:05:00,15215,15225,15205,15205,29
25/02/2009,16:06:00,15210,15235,15210,15215,40
25/02/2009,16:07:00,15225,15225,15190,15195,77
25/02/2009,16:08:00,15185,15185,15150,15155,84
25/02/2009,16:09:00,15165,15205,15155,15195,61
25/02/2009,16:10:00,15205,15205,15140,15165,731
25/02/2009,16:11:00,15160,15210,15155,15210,70
25/02/2009,16:12:00,15210,15225,15210,15225,43
25/02/2009,16:13:00,15215,15220,15205,15210,21
25/02/2009,16:14:00,15205,15225,15200,15200,31
25/02/2009,16:15:00,15195,15195,15130,15155,90
25/02/2009,16:16:00,15150,15185,15130,15175,57
25/02/2009,16:17:00,15170,15190,15165,15185,20
25/02/2009,16:18:00,15185,15215,15185,15210,37
25/02/2009,16:19:00,15210,15230,15205,15230,40
25/02/2009,16:20:00,15230,15245,15220,15230,33
25/02/2009,16:21:00,15220,15225,15215,15220,29
25/02/2009,16:22:00,15220,15230,15215,15220,24
25/02/2009,16:23:00,15220,15225,15220,15220,8
25/02/2009,16:24:00,15230,15245,15220,15230,25
25/02/2009,16:25:00,15220,15230,15195,15195,40
25/02/2009,16:26:00,15205,15220,15205,15215,20
25/02/2009,16:27:00,15215,15230,15215,15225,21
25/02/2009,16:28:00,15205,15215,15205,15210,22
25/02/2009,16:29:00,15220,15250,15220,15250,50
25/02/2009,16:30:00,15255,15260,15240,15240,43
25/02/2009,16:31:00,15240,15240,15205,15215,36
25/02/2009,16:32:00,15225,15265,15225,15250,31
25/02/2009,16:33:00,15250,15260,15230,15240,22
25/02/2009,16:34:00,15235,15235,15185,15190,47
25/02/2009,16:35:00,15190,15200,15175,15195,34
25/02/2009,16:36:00,15190,15200,15190,15190,43
25/02/2009,16:37:00,15195,15200,15185,15200,22
25/02/2009,16:38:00,15205,15210,15170,15185,61
25/02/2009,16:39:00,15185,15190,15175,15180,18
25/02/2009,16:40:00,15180,15205,15180,15190,23
25/02/2009,16:41:00,15180,15180,15135,15140,99
25/02/2009,16:42:00,15135,15150,15110,15150,57
25/02/2009,16:43:00,15155,15180,15150,15150,32
25/02/2009,16:44:00,15150,15150,15105,15110,61
25/02/2009,16:45:00,15115,15155,15115,15145,34
25/02/2009,16:46:00,15150,15155,15130,15145,25
25/02/2009,16:47:00,15140,15140,15085,15105,80
25/02/2009,16:48:00,15110,15115,15070,15100,58
25/02/2009,16:49:00,15090,15105,15085,15085,66
25/02/2009,16:50:00,15085,15120,15080,15115,33
25/02/2009,16:51:00,15100,15115,15100,15115,33
25/02/2009,16:52:00,15115,15135,15115,15130,23
25/02/2009,16:53:00,15130,15130,15105,15105,18
25/02/2009,16:54:00,15100,15120,15100,15115,14
25/02/2009,16:55:00,15115,15130,15115,15120,13
25/02/2009,16:56:00,15120,15130,15120,15120,11
25/02/2009,16:57:00,15115,15115,15095,15095,31
25/02/2009,16:58:00,15100,15110,15090,15110,33
25/02/2009,16:59:00,15110,15115,15100,15110,23
25/02/2009,17:00:00,15105,15145,15105,15140,66
25/02/2009,17:01:00,15135,15150,15130,15150,26
25/02/2009,17:02:00,15150,15160,15135,15160,19
25/02/2009,17:03:00,15155,15160,15150,15150,18
25/02/2009,17:04:00,15150,15200,15150,15200,32
25/02/2009,17:05:00,15190,15220,15190,15200,63
25/02/2009,17:06:00,15190,15200,15190,15190,30
25/02/2009,17:07:00,15190,15210,15180,15205,66
25/02/2009,17:08:00,15205,15215,15200,15215,66
25/02/2009,17:09:00,15220,15240,15220,15235,78
25/02/2009,17:10:00,15235,15235,15210,15220,23
25/02/2009,17:11:00,15220,15240,15220,15225,26
25/02/2009,17:12:00,15230,15235,15215,15235,17
25/02/2009,17:13:00,15235,15235,15210,15210,14
25/02/2009,17:14:00,15210,15210,15195,15210,43
25/02/2009,17:15:00,15215,15225,15200,15200,26
25/02/2009,17:16:00,15200,15200,15175,15175,17
25/02/2009,17:17:00,15175,15190,15175,15190,26
25/02/2009,17:18:00,15185,15200,15185,15200,30
25/02/2009,17:19:00,15195,15200,15190,15200,43
25/02/2009,17:20:00,15200,15205,15190,15200,91
25/02/2009,17:21:00,15195,15220,15195,15215,53
25/02/2009,17:22:00,15220,15220,15215,15220,27
25/02/2009,17:23:00,15215,15220,15205,15210,109
25/02/2009,17:24:00,15215,15240,15210,15225,139
25/02/2009,17:25:00,15230,15230,15220,15220,37
25/02/2009,17:26:00,15220,15220,15210,15210,34
25/02/2009,17:27:00,15220,15225,15215,15220,37
25/02/2009,17:28:00,15220,15220,15200,15210,62
25/02/2009,17:29:00,15205,15230,15200,15230,81
25/02/2009,17:30:00,15225,15235,15200,15200,77
25/02/2009,17:31:00,15200,15205,15195,15195,55
25/02/2009,17:32:00,15195,15215,15190,15215,51
25/02/2009,17:33:00,15215,15225,15210,15225,26
25/02/2009,17:34:00,15225,15230,15210,15225,19
25/02/2009,17:35:00,15225,15235,15225,15225,29
25/02/2009,17:36:00,15225,15225,15205,15205,26
25/02/2009,17:37:00,15205,15210,15205,15205,18
25/02/2009,17:38:00,15215,15215,15205,15215,21
25/02/2009,17:39:00,15210,15225,15190,15195,56