DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/02/2009,17:29:00,15205,15230,15200,15230,81
25/02/2009,17:30:00,15230,15235,15200,15200,77
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
26/02/2009,09:00:00,15435,15435,15435,15435,1
26/02/2009,09:01:00,15445,15470,15405,15420,152
26/02/2009,09:02:00,15420,15460,15415,15450,100
26/02/2009,09:03:00,15450,15475,15445,15475,88
26/02/2009,09:04:00,15475,15490,15465,15465,87
26/02/2009,09:05:00,15460,15460,15435,15450,92
26/02/2009,09:06:00,15450,15485,15450,15480,71
26/02/2009,09:07:00,15485,15485,15460,15470,55
26/02/2009,09:08:00,15465,15465,15440,15445,28
26/02/2009,09:09:00,15440,15440,15410,15420,57
26/02/2009,09:10:00,15425,15440,15410,15440,55
26/02/2009,09:11:00,15435,15445,15415,15415,19
26/02/2009,09:12:00,15410,15410,15375,15380,53
26/02/2009,09:13:00,15375,15395,15375,15390,25
26/02/2009,09:14:00,15390,15390,15365,15375,42
26/02/2009,09:15:00,15380,15390,15370,15380,24
26/02/2009,09:16:00,15385,15410,15375,15400,35
26/02/2009,09:17:00,15405,15410,15395,15405,12
26/02/2009,09:18:00,15410,15430,15400,15430,32
26/02/2009,09:19:00,15430,15440,15425,15435,25
26/02/2009,09:20:00,15435,15440,15425,15425,19
26/02/2009,09:21:00,15425,15435,15415,15430,31
26/02/2009,09:22:00,15430,15435,15420,15420,34
26/02/2009,09:23:00,15420,15455,15420,15455,35
26/02/2009,09:24:00,15445,15450,15440,15440,10
26/02/2009,09:25:00,15440,15440,15425,15435,23
26/02/2009,09:26:00,15430,15450,15430,15450,30
26/02/2009,09:27:00,15440,15445,15420,15445,35
26/02/2009,09:28:00,15445,15460,15445,15455,41
26/02/2009,09:29:00,15450,15455,15440,15450,17
26/02/2009,09:30:00,15440,15450,15435,15450,28
26/02/2009,09:31:00,15450,15475,15440,15470,74
26/02/2009,09:32:00,15470,15485,15465,15480,41
26/02/2009,09:33:00,15480,15485,15475,15475,23
26/02/2009,09:34:00,15470,15470,15460,15460,36
26/02/2009,09:35:00,15460,15460,15435,15440,31
26/02/2009,09:36:00,15445,15450,15435,15445,35
26/02/2009,09:37:00,15445,15460,15440,15450,25
26/02/2009,09:38:00,15455,15460,15445,15445,12
26/02/2009,09:39:00,15450,15465,15450,15465,14
26/02/2009,09:40:00,15465,15470,15460,15465,18
26/02/2009,09:41:00,15465,15465,15460,15460,7
26/02/2009,09:42:00,15460,15465,15460,15460,32
26/02/2009,09:43:00,15460,15485,15455,15460,39
26/02/2009,09:44:00,15460,15460,15440,15440,25
26/02/2009,09:45:00,15430,15465,15430,15465,29
26/02/2009,09:46:00,15470,15480,15470,15475,67
26/02/2009,09:47:00,15470,15475,15460,15460,5
26/02/2009,09:48:00,15460,15495,15455,15485,47
26/02/2009,09:49:00,15490,15535,15485,15535,98
26/02/2009,09:50:00,15530,15540,15510,15510,65
26/02/2009,09:51:00,15515,15515,15500,15505,15
26/02/2009,09:52:00,15510,15535,15495,15535,51
26/02/2009,09:53:00,15520,15545,15515,15545,34
26/02/2009,09:54:00,15545,15575,15545,15570,66
26/02/2009,09:55:00,15565,15580,15560,15570,62
26/02/2009,09:56:00,15565,15585,15560,15585,45
26/02/2009,09:57:00,15585,15600,15575,15595,59
26/02/2009,09:58:00,15595,15605,15585,15605,23
26/02/2009,09:59:00,15600,15600,15580,15590,37
26/02/2009,10:00:00,15580,15585,15575,15585,23
26/02/2009,10:01:00,15580,15580,15565,15570,40
26/02/2009,10:02:00,15565,15565,15555,15560,24
26/02/2009,10:03:00,15560,15575,15560,15570,35
26/02/2009,10:04:00,15565,15575,15565,15575,9
26/02/2009,10:05:00,15565,15565,15540,15545,43
26/02/2009,10:06:00,15550,15555,15545,15555,15
26/02/2009,10:07:00,15560,15560,15530,15535,20
26/02/2009,10:08:00,15535,15540,15530,15535,10
26/02/2009,10:09:00,15540,15540,15525,15530,18
26/02/2009,10:10:00,15530,15530,15520,15525,19
26/02/2009,10:11:00,15525,15525,15510,15520,23
26/02/2009,10:12:00,15520,15525,15510,15510,27
26/02/2009,10:13:00,15510,15525,15500,15520,22
26/02/2009,10:14:00,15525,15525,15515,15515,7
26/02/2009,10:15:00,15510,15530,15510,15525,22
26/02/2009,10:16:00,15525,15525,15520,15525,8
26/02/2009,10:17:00,15530,15535,15515,15530,31
26/02/2009,10:18:00,15525,15525,15515,15520,13
26/02/2009,10:19:00,15515,15515,15500,15500,13
26/02/2009,10:20:00,15500,15505,15480,15495,56
26/02/2009,10:21:00,15495,15515,15490,15510,20
26/02/2009,10:22:00,15515,15525,15515,15525,7
26/02/2009,10:23:00,15525,15530,15525,15525,12
26/02/2009,10:24:00,15530,15540,15530,15535,14
26/02/2009,10:25:00,15540,15555,15540,15540,22
26/02/2009,10:26:00,15545,15555,15545,15545,16
26/02/2009,10:27:00,15545,15550,15535,15540,19
26/02/2009,10:28:00,15525,15525,15520,15520,8
26/02/2009,10:29:00,15520,15525,15515,15515,8
26/02/2009,10:30:00,15515,15520,15510,15515,14
26/02/2009,10:31:00,15520,15525,15515,15525,26
26/02/2009,10:32:00,15525,15525,15525,15525,2
26/02/2009,10:33:00,15520,15530,15515,15525,9
26/02/2009,10:34:00,15525,15525,15505,15505,13
26/02/2009,10:35:00,15500,15500,15490,15495,20
26/02/2009,10:36:00,15490,15505,15490,15500,13
26/02/2009,10:37:00,15505,15535,15505,15520,40
26/02/2009,10:38:00,15510,15510,15495,15495,16
26/02/2009,10:39:00,15490,15490,15475,15480,28
26/02/2009,10:40:00,15485,15490,15480,15480,12
26/02/2009,10:41:00,15480,15495,15480,15495,12
26/02/2009,10:42:00,15495,15505,15495,15500,14
26/02/2009,10:43:00,15500,15500,15480,15480,14
26/02/2009,10:44:00,15490,15490,15490,15490,3
26/02/2009,10:45:00,15485,15490,15485,15490,10
26/02/2009,10:46:00,15495,15495,15485,15485,11
26/02/2009,10:47:00,15490,15500,15465,15465,46
26/02/2009,10:48:00,15465,15465,15460,15465,17
26/02/2009,10:49:00,15465,15480,15465,15480,28
26/02/2009,10:50:00,15480,15500,15480,15490,26
26/02/2009,10:51:00,15500,15500,15475,15475,31
26/02/2009,10:52:00,15480,15480,15460,15460,17
26/02/2009,10:53:00,15460,15460,15440,15445,54
26/02/2009,10:54:00,15450,15470,15450,15470,10
26/02/2009,10:55:00,15470,15485,15470,15485,30
26/02/2009,10:56:00,15485,15490,15480,15480,17
26/02/2009,10:57:00,15480,15480,15470,15480,23
26/02/2009,10:58:00,15485,15485,15475,15475,14
26/02/2009,10:59:00,15485,15490,15485,15490,7
26/02/2009,11:00:00,15485,15490,15480,15485,16
26/02/2009,11:01:00,15490,15495,15485,15495,10
26/02/2009,11:02:00,15500,15520,15500,15510,32
26/02/2009,11:03:00,15510,15510,15510,15510,3
26/02/2009,11:04:00,15510,15530,15510,15525,11
26/02/2009,11:05:00,15525,15530,15515,15515,13
26/02/2009,11:06:00,15510,15510,15510,15510,2
26/02/2009,11:07:00,15515,15520,15505,15515,13
26/02/2009,11:08:00,15525,15525,15505,15505,9
26/02/2009,11:09:00,15500,15500,15495,15495,16
26/02/2009,11:10:00,15490,15495,15490,15495,5
26/02/2009,11:11:00,15495,15500,15495,15500,4
26/02/2009,11:12:00,15490,15490,15465,15465,21
26/02/2009,11:13:00,15470,15480,15470,15475,4
26/02/2009,11:14:00,15480,15480,15470,15470,9
26/02/2009,11:15:00,15465,15470,15465,15465,9
26/02/2009,11:16:00,15465,15465,15465,15465,1
26/02/2009,11:17:00,15470,15470,15465,15465,6
26/02/2009,11:18:00,15465,15465,15445,15450,23
26/02/2009,11:19:00,15445,15460,15440,15460,32
26/02/2009,11:20:00,15460,15460,15455,15455,7
26/02/2009,11:21:00,15455,15455,15435,15440,19
26/02/2009,11:22:00,15435,15440,15410,15410,58
26/02/2009,11:23:00,15410,15415,15405,15415,22
26/02/2009,11:24:00,15420,15435,15420,15435,18
26/02/2009,11:25:00,15435,15450,15435,15450,20
26/02/2009,11:26:00,15445,15450,15435,15445,11
26/02/2009,11:27:00,15440,15450,15440,15450,4
26/02/2009,11:28:00,15440,15445,15435,15445,13
26/02/2009,11:29:00,15450,15450,15450,15450,2
26/02/2009,11:30:00,15450,15460,15450,15460,9
26/02/2009,11:31:00,15455,15465,15455,15465,9
26/02/2009,11:32:00,15470,15470,15455,15455,26
26/02/2009,11:33:00,15450,15450,15400,15400,44
26/02/2009,11:34:00,15405,15430,15400,15430,38
26/02/2009,11:35:00,15435,15435,15425,15430,7
26/02/2009,11:36:00,15430,15445,15430,15440,6
26/02/2009,11:37:00,15445,15445,15430,15430,8
26/02/2009,11:38:00,15435,15440,15430,15435,20
26/02/2009,11:39:00,15435,15435,15420,15430,8
26/02/2009,11:40:00,15420,15425,15415,15420,8
26/02/2009,11:41:00,15425,15440,15425,15435,23
26/02/2009,11:42:00,15445,15455,15445,15450,14
26/02/2009,11:43:00,15450,15450,15445,15445,3
26/02/2009,11:44:00,15440,15450,15435,15435,12
26/02/2009,11:45:00,15435,15445,15435,15440,6
26/02/2009,11:46:00,15445,15445,15430,15435,11
26/02/2009,11:47:00,15435,15435,15370,15370,92
26/02/2009,11:48:00,15380,15390,15375,15390,46
26/02/2009,11:49:00,15400,15400,15390,15390,9
26/02/2009,11:50:00,15385,15400,15380,15380,18
26/02/2009,11:51:00,15380,15400,15380,15400,16
26/02/2009,11:52:00,15390,15390,15380,15385,11
26/02/2009,11:53:00,15380,15380,15340,15340,60
26/02/2009,11:54:00,15345,15360,15340,15350,40
26/02/2009,11:55:00,15355,15360,15345,15350,27
26/02/2009,11:56:00,15350,15355,15325,15325,26
26/02/2009,11:57:00,15335,15345,15330,15335,9
26/02/2009,11:58:00,15340,15350,15325,15350,16
26/02/2009,11:59:00,15355,15360,15345,15345,15
26/02/2009,12:00:00,15340,15350,15325,15330,41
26/02/2009,12:01:00,15330,15375,15330,15375,28
26/02/2009,12:02:00,15375,15385,15355,15360,29
26/02/2009,12:03:00,15360,15360,15350,15360,8
26/02/2009,12:04:00,15365,15385,15365,15380,13
26/02/2009,12:05:00,15385,15405,15385,15395,27
26/02/2009,12:06:00,15390,15390,15390,15390,9
26/02/2009,12:07:00,15390,15395,15390,15395,2
26/02/2009,12:08:00,15395,15395,15395,15395,2
26/02/2009,12:09:00,15390,15400,15390,15395,12
26/02/2009,12:10:00,15400,15400,15390,15390,14
26/02/2009,12:11:00,15385,15385,15360,15360,17
26/02/2009,12:12:00,15380,15390,15380,15385,6
26/02/2009,12:13:00,15395,15395,15395,15395,2
26/02/2009,12:14:00,15380,15385,15380,15385,4
26/02/2009,12:15:00,15395,15405,15390,15390,14
26/02/2009,12:16:00,15395,15415,15390,15405,29
26/02/2009,12:17:00,15410,15415,15405,15415,7
26/02/2009,12:18:00,15415,15415,15410,15410,2
26/02/2009,12:19:00,15405,15430,15405,15420,12
26/02/2009,12:20:00,15420,15425,15420,15425,8
26/02/2009,12:21:00,15420,15420,15405,15405,14
26/02/2009,12:22:00,15405,15405,15395,15405,9
26/02/2009,12:23:00,15410,15415,15410,15415,2
26/02/2009,12:24:00,15415,15415,15415,15415,1
26/02/2009,12:25:00,15420,15420,15420,15420,4
26/02/2009,12:26:00,15415,15435,15415,15435,12
26/02/2009,12:27:00,15435,15435,15430,15435,13
26/02/2009,12:28:00,15435,15440,15435,15440,15
26/02/2009,12:29:00,15440,15440,15435,15440,5
26/02/2009,12:30:00,15435,15440,15435,15435,4
26/02/2009,12:31:00,15440,15440,15425,15425,4
26/02/2009,12:32:00,15425,15425,15420,15425,5
26/02/2009,12:33:00,15425,15425,15425,15425,658
26/02/2009,12:34:00,15435,15455,15435,15455,15
26/02/2009,12:35:00,15450,15480,15450,15480,25
26/02/2009,12:36:00,15475,15505,15470,15505,43
26/02/2009,12:37:00,15510,15520,15500,15500,37
26/02/2009,12:38:00,15500,15500,15495,15495,9
26/02/2009,12:39:00,15495,15495,15485,15490,15
26/02/2009,12:40:00,15485,15500,15485,15500,18
26/02/2009,12:41:00,15500,15510,15500,15500,23
26/02/2009,12:42:00,15500,15510,15495,15510,15
26/02/2009,12:43:00,15505,15515,15500,15500,16
26/02/2009,12:44:00,15500,15505,15495,15495,14
26/02/2009,12:45:00,15495,15510,15495,15510,15
26/02/2009,12:46:00,15500,15505,15495,15495,7
26/02/2009,12:47:00,15495,15495,15490,15495,5
26/02/2009,12:48:00,15495,15495,15485,15485,11
26/02/2009,12:49:00,15485,15485,15485,15485,8
26/02/2009,12:50:00,15485,15510,15485,15505,27
26/02/2009,12:51:00,15505,15510,15500,15505,14
26/02/2009,12:52:00,15500,15500,15495,15495,8
26/02/2009,12:53:00,15500,15500,15500,15500,2
26/02/2009,12:54:00,15500,15500,15500,15500,2
26/02/2009,12:55:00,15500,15510,15500,15510,7
26/02/2009,12:56:00,15495,15495,15485,15495,8
26/02/2009,12:57:00,15490,15490,15485,15485,9
26/02/2009,12:58:00,15480,15485,15480,15485,10
26/02/2009,12:59:00,15475,15475,15460,15465,40
26/02/2009,13:00:00,15470,15475,15465,15470,7
26/02/2009,13:01:00,15470,15480,15470,15470,7
26/02/2009,13:02:00,15480,15480,15480,15480,3
26/02/2009,13:03:00,15480,15480,15480,15480,1
26/02/2009,13:04:00,15475,15475,15455,15460,19
26/02/2009,13:05:00,15455,15455,15420,15430,16
26/02/2009,13:06:00,15430,15430,15425,15425,6
26/02/2009,13:07:00,15440,15450,15435,15435,12
26/02/2009,13:08:00,15435,15445,15435,15435,12
26/02/2009,13:09:00,15440,15455,15440,15455,7
26/02/2009,13:10:00,15455,15475,15455,15475,14
26/02/2009,13:11:00,15475,15475,15475,15475,4
26/02/2009,13:12:00,15470,15485,15470,15485,14
26/02/2009,13:13:00,15485,15485,15470,15475,6
26/02/2009,13:14:00,15470,15480,15470,15480,4
26/02/2009,13:15:00,15490,15510,15490,15500,38
26/02/2009,13:16:00,15495,15495,15490,15490,2
26/02/2009,13:17:00,15490,15490,15485,15485,4
26/02/2009,13:18:00,15480,15480,15480,15480,4
26/02/2009,13:19:00,15475,15475,15475,15475,2
26/02/2009,13:20:00,15480,15480,15480,15480,1
26/02/2009,13:22:00,15490,15490,15490,15490,1
26/02/2009,13:23:00,15500,15505,15500,15500,10
26/02/2009,13:24:00,15500,15520,15500,15520,14
26/02/2009,13:25:00,15510,15515,15510,15515,5
26/02/2009,13:26:00,15515,15530,15510,15510,35
26/02/2009,13:27:00,15520,15520,15520,15520,6
26/02/2009,13:28:00,15525,15525,15510,15510,7
26/02/2009,13:29:00,15500,15500,15500,15500,1
26/02/2009,13:30:00,15505,15505,15490,15490,13
26/02/2009,13:31:00,15495,15495,15485,15485,12
26/02/2009,13:32:00,15490,15490,15485,15485,8
26/02/2009,13:33:00,15490,15500,15485,15500,18
26/02/2009,13:34:00,15500,15500,15490,15500,15
26/02/2009,13:35:00,15505,15505,15500,15500,5
26/02/2009,13:36:00,15500,15500,15500,15500,2
26/02/2009,13:37:00,15500,15510,15500,15510,4
26/02/2009,13:38:00,15515,15515,15515,15515,2
26/02/2009,13:39:00,15510,15510,15510,15510,1
26/02/2009,13:40:00,15520,15525,15520,15525,2
26/02/2009,13:41:00,15520,15525,15520,15520,5
26/02/2009,13:42:00,15530,15545,15525,15540,22
26/02/2009,13:43:00,15545,15545,15540,15545,19
26/02/2009,13:44:00,15550,15565,15545,15565,28
26/02/2009,13:45:00,15565,15595,15560,15580,59
26/02/2009,13:46:00,15595,15615,15590,15605,93
26/02/2009,13:47:00,15610,15615,15595,15595,30
26/02/2009,13:48:00,15595,15600,15580,15595,27
26/02/2009,13:49:00,15590,15610,15590,15605,13
26/02/2009,13:50:00,15580,15590,15570,15590,29
26/02/2009,13:51:00,15590,15590,15585,15590,15
26/02/2009,13:52:00,15580,15585,15580,15580,5
26/02/2009,13:53:00,15575,15575,15565,15575,9
26/02/2009,13:54:00,15580,15580,15565,15565,6
26/02/2009,13:55:00,15570,15575,15565,15575,8
26/02/2009,13:56:00,15570,15575,15570,15575,2
26/02/2009,13:57:00,15575,15590,15575,15590,15
26/02/2009,13:58:00,15585,15595,15585,15595,11
26/02/2009,13:59:00,15595,15605,15595,15605,4
26/02/2009,14:00:00,15595,15595,15570,15580,13
26/02/2009,14:01:00,15575,15580,15570,15575,12
26/02/2009,14:02:00,15570,15570,15540,15550,21
26/02/2009,14:03:00,15550,15550,15550,15550,3
26/02/2009,14:04:00,15550,15550,15550,15550,1
26/02/2009,14:05:00,15540,15545,15540,15545,5
26/02/2009,14:06:00,15545,15550,15540,15540,12
26/02/2009,14:07:00,15540,15550,15540,15545,4
26/02/2009,14:08:00,15545,15545,15540,15545,4
26/02/2009,14:09:00,15540,15550,15540,15540,15
26/02/2009,14:10:00,15535,15540,15535,15540,5
26/02/2009,14:11:00,15535,15540,15535,15535,10
26/02/2009,14:12:00,15535,15535,15515,15520,40
26/02/2009,14:13:00,15525,15535,15525,15525,8
26/02/2009,14:14:00,15540,15540,15535,15535,2
26/02/2009,14:15:00,15535,15535,15530,15530,5
26/02/2009,14:16:00,15535,15535,15535,15535,1
26/02/2009,14:17:00,15540,15545,15540,15540,10
26/02/2009,14:18:00,15535,15535,15510,15510,17
26/02/2009,14:19:00,15525,15525,15525,15525,1
26/02/2009,14:20:00,15525,15525,15525,15525,1
26/02/2009,14:21:00,15535,15535,15525,15530,15
26/02/2009,14:22:00,15540,15540,15540,15540,2
26/02/2009,14:23:00,15535,15535,15525,15525,5
26/02/2009,14:24:00,15525,15525,15525,15525,2
26/02/2009,14:25:00,15530,15540,15525,15530,20
26/02/2009,14:26:00,15535,15535,15530,15535,7
26/02/2009,14:27:00,15535,15545,15535,15545,4
26/02/2009,14:28:00,15540,15540,15525,15525,12
26/02/2009,14:29:00,15535,15540,15485,15495,46
26/02/2009,14:30:00,15520,15520,15450,15450,116
26/02/2009,14:31:00,15455,15455,15420,15440,87
26/02/2009,14:32:00,15440,15475,15435,15465,40
26/02/2009,14:33:00,15465,15490,15465,15490,14
26/02/2009,14:34:00,15480,15480,15475,15480,7
26/02/2009,14:35:00,15485,15485,15475,15475,7
26/02/2009,14:36:00,15490,15505,15490,15500,29
26/02/2009,14:37:00,15495,15495,15495,15495,4
26/02/2009,14:38:00,15490,15490,15460,15475,21
26/02/2009,14:39:00,15470,15495,15470,15495,9
26/02/2009,14:40:00,15500,15500,15485,15485,8
26/02/2009,14:41:00,15475,15480,15470,15480,7
26/02/2009,14:42:00,15480,15495,15480,15495,12
26/02/2009,14:43:00,15500,15515,15500,15505,33
26/02/2009,14:44:00,15505,15525,15505,15515,34
26/02/2009,14:45:00,15510,15525,15505,15515,32
26/02/2009,14:46:00,15520,15520,15490,15490,29
26/02/2009,14:47:00,15495,15515,15495,15515,5
26/02/2009,14:48:00,15520,15525,15505,15505,20
26/02/2009,14:49:00,15500,15505,15500,15500,38
26/02/2009,14:50:00,15500,15510,15490,15505,29
26/02/2009,14:51:00,15505,15505,15500,15500,3
26/02/2009,14:52:00,15505,15515,15500,15515,15
26/02/2009,14:53:00,15515,15515,15510,15510,5
26/02/2009,14:54:00,15510,15510,15505,15505,6
26/02/2009,14:55:00,15500,15500,15480,15485,34
26/02/2009,14:56:00,15490,15490,15485,15485,19
26/02/2009,14:57:00,15480,15490,15475,15485,12
26/02/2009,14:58:00,15485,15510,15485,15510,25
26/02/2009,14:59:00,15510,15515,15505,15510,7
26/02/2009,15:00:00,15505,15510,15500,15510,32
26/02/2009,15:01:00,15510,15520,15510,15520,12
26/02/2009,15:02:00,15520,15535,15505,15510,54
26/02/2009,15:03:00,15515,15520,15505,15515,12
26/02/2009,15:04:00,15520,15530,15520,15530,11
26/02/2009,15:05:00,15530,15535,15515,15525,13
26/02/2009,15:06:00,15530,15530,15525,15525,5
26/02/2009,15:07:00,15530,15550,15530,15530,39
26/02/2009,15:08:00,15535,15535,15530,15530,3
26/02/2009,15:09:00,15540,15555,15540,15550,41
26/02/2009,15:10:00,15550,15555,15540,15555,23
26/02/2009,15:11:00,15555,15575,15555,15570,23
26/02/2009,15:12:00,15575,15575,15560,15565,12
26/02/2009,15:13:00,15565,15575,15565,15575,6
26/02/2009,15:14:00,15570,15570,15555,15560,10
26/02/2009,15:15:00,15560,15565,15555,15565,20
26/02/2009,15:16:00,15570,15570,15565,15570,6
26/02/2009,15:17:00,15575,15575,15550,15560,14
26/02/2009,15:18:00,15560,15570,15560,15570,16
26/02/2009,15:19:00,15570,15570,15560,15560,9
26/02/2009,15:20:00,15560,15565,15550,15550,26
26/02/2009,15:21:00,15550,15560,15550,15560,11
26/02/2009,15:22:00,15565,15570,15560,15565,8
26/02/2009,15:23:00,15555,15555,15540,15540,11
26/02/2009,15:24:00,15545,15545,15540,15540,9
26/02/2009,15:25:00,15550,15560,15550,15560,11
26/02/2009,15:26:00,15565,15575,15560,15565,9
26/02/2009,15:27:00,15565,15565,15550,15565,15
26/02/2009,15:28:00,15565,15590,15565,15590,15
26/02/2009,15:29:00,15590,15610,15585,15585,52
26/02/2009,15:30:00,15585,15590,15575,15590,17
26/02/2009,15:31:00,15595,15640,15595,15630,71
26/02/2009,15:32:00,15630,15630,15585,15590,34
26/02/2009,15:33:00,15600,15615,15590,15615,19
26/02/2009,15:34:00,15615,15660,15610,15645,59
26/02/2009,15:35:00,15635,15645,15610,15620,36
26/02/2009,15:36:00,15625,15630,15620,15620,18
26/02/2009,15:37:00,15615,15615,15575,15580,30
26/02/2009,15:38:00,15575,15590,15575,15585,18
26/02/2009,15:39:00,15580,15580,15540,15550,60
26/02/2009,15:40:00,15560,15575,15550,15550,19
26/02/2009,15:41:00,15550,15555,15545,15545,12
26/02/2009,15:42:00,15545,15600,15545,15600,34
26/02/2009,15:43:00,15580,15580,15550,15560,12
26/02/2009,15:44:00,15555,15570,15535,15570,37
26/02/2009,15:45:00,15570,15570,15540,15540,18
26/02/2009,15:46:00,15540,15540,15495,15510,73
26/02/2009,15:47:00,15515,15530,15510,15515,17
26/02/2009,15:48:00,15515,15520,15505,15505,10
26/02/2009,15:49:00,15510,15520,15505,15515,15
26/02/2009,15:50:00,15520,15545,15515,15545,26
26/02/2009,15:51:00,15550,15555,15530,15540,14
26/02/2009,15:52:00,15535,15540,15530,15540,10
26/02/2009,15:53:00,15540,15550,15540,15550,6
26/02/2009,15:54:00,15555,15555,15550,15550,12
26/02/2009,15:55:00,15550,15550,15550,15550,2
26/02/2009,15:56:00,15540,15540,15535,15535,4
26/02/2009,15:57:00,15545,15545,15535,15545,15
26/02/2009,15:58:00,15545,15580,15545,15570,21
26/02/2009,15:59:00,15575,15615,15575,15615,22
26/02/2009,16:00:00,15605,15645,15575,15645,85
26/02/2009,16:01:00,15630,15675,15620,15660,92
26/02/2009,16:02:00,15655,15655,15635,15640,80
26/02/2009,16:03:00,15640,15640,15615,15620,33
26/02/2009,16:04:00,15625,15645,15620,15645,27
26/02/2009,16:05:00,15645,15670,15635,15650,52
26/02/2009,16:06:00,15655,15680,15645,15650,51
26/02/2009,16:07:00,15655,15655,15630,15630,50
26/02/2009,16:08:00,15625,15645,15625,15635,26
26/02/2009,16:09:00,15640,15645,15620,15640,20
26/02/2009,16:10:00,15640,15640,15575,15585,49
26/02/2009,16:11:00,15585,15595,15585,15585,25
26/02/2009,16:12:00,15585,15590,15560,15585,47
26/02/2009,16:13:00,15585,15600,15580,15595,28
26/02/2009,16:14:00,15590,15615,15590,15600,19
26/02/2009,16:15:00,15595,15600,15595,15595,14
26/02/2009,16:16:00,15595,15595,15560,15575,39
26/02/2009,16:17:00,15575,15580,15570,15580,13
26/02/2009,16:18:00,15595,15610,15595,15610,27
26/02/2009,16:19:00,15620,15640,15620,15630,38
26/02/2009,16:20:00,15630,15660,15630,15655,39
26/02/2009,16:21:00,15650,15650,15630,15630,20
26/02/2009,16:22:00,15635,15650,15630,15650,17
26/02/2009,16:23:00,15655,15700,15655,15670,88
26/02/2009,16:24:00,15675,15695,15655,15665,43
26/02/2009,16:25:00,15670,15690,15670,15690,24
26/02/2009,16:26:00,15685,15695,15670,15670,26
26/02/2009,16:27:00,15660,15685,15655,15685,32
26/02/2009,16:28:00,15680,15680,15650,15660,29
26/02/2009,16:29:00,15660,15685,15660,15685,17
26/02/2009,16:30:00,15680,15695,15650,15650,42
26/02/2009,16:31:00,15650,15665,15615,15615,61
26/02/2009,16:32:00,15620,15655,15615,15655,30
26/02/2009,16:33:00,15645,15645,15630,15640,20
26/02/2009,16:34:00,15650,15685,15650,15675,51
26/02/2009,16:35:00,15670,15735,15665,15730,83
26/02/2009,16:36:00,15730,15735,15680,15685,96
26/02/2009,16:37:00,15680,15690,15680,15685,14
26/02/2009,16:38:00,15695,15740,15695,15720,75
26/02/2009,16:39:00,15725,15750,15720,15730,87
26/02/2009,16:40:00,15725,15740,15725,15735,30
26/02/2009,16:41:00,15730,15745,15700,15705,82
26/02/2009,16:42:00,15700,15720,15695,15720,50
26/02/2009,16:43:00,15725,15725,15685,15690,50
26/02/2009,16:44:00,15695,15715,15680,15710,16
26/02/2009,16:45:00,15700,15730,15700,15725,21
26/02/2009,16:46:00,15725,15730,15700,15705,20
26/02/2009,16:47:00,15695,15705,15695,15705,8
26/02/2009,16:48:00,15695,15715,15685,15700,29
26/02/2009,16:49:00,15700,15700,15685,15695,75
26/02/2009,16:50:00,15695,15695,15690,15690,8
26/02/2009,16:51:00,15690,15690,15685,15685,7
26/02/2009,16:52:00,15680,15680,15665,15675,28
26/02/2009,16:53:00,15670,15685,15670,15685,17
26/02/2009,16:54:00,15700,15705,15685,15685,38
26/02/2009,16:55:00,15680,15690,15670,15680,10
26/02/2009,16:56:00,15680,15685,15675,15675,15
26/02/2009,16:57:00,15680,15680,15665,15675,20
26/02/2009,16:58:00,15685,15690,15680,15680,14
26/02/2009,16:59:00,15685,15690,15685,15690,3
26/02/2009,17:00:00,15685,15690,15675,15680,15
26/02/2009,17:01:00,15675,15695,15675,15690,23
26/02/2009,17:02:00,15680,15680,15655,15660,35
26/02/2009,17:03:00,15655,15655,15640,15640,26
26/02/2009,17:04:00,15645,15660,15640,15640,23
26/02/2009,17:05:00,15645,15645,15620,15620,19
26/02/2009,17:06:00,15625,15625,15600,15620,48
26/02/2009,17:07:00,15620,15625,15605,15610,39
26/02/2009,17:08:00,15605,15615,15585,15595,54
26/02/2009,17:09:00,15595,15615,15595,15595,29
26/02/2009,17:10:00,15595,15610,15585,15605,22
26/02/2009,17:11:00,15610,15635,15610,15625,26
26/02/2009,17:12:00,15625,15625,15610,15620,19
26/02/2009,17:13:00,15620,15625,15610,15625,32
26/02/2009,17:14:00,15625,15640,15620,15630,19
26/02/2009,17:15:00,15630,15635,15610,15610,28
26/02/2009,17:16:00,15610,15615,15600,15610,18
26/02/2009,17:17:00,15600,15635,15600,15625,22
26/02/2009,17:18:00,15625,15630,15620,15625,6
26/02/2009,17:19:00,15640,15660,15640,15660,6
26/02/2009,17:20:00,15655,15675,15655,15675,27
26/02/2009,17:21:00,15665,15670,15645,15650,14
26/02/2009,17:22:00,15650,15660,15640,15660,44
26/02/2009,17:23:00,15650,15655,15645,15645,7
26/02/2009,17:24:00,15650,15670,15645,15670,49
26/02/2009,17:25:00,15660,15675,15650,15660,57
26/02/2009,17:26:00,15670,15715,15670,15705,70
26/02/2009,17:27:00,15705,15705,15645,15645,102
26/02/2009,17:28:00,15650,15665,15650,15660,57
26/02/2009,17:29:00,15650,15675,15640,15650,242
26/02/2009,17:30:00,15655,15660,15640,15645,86
26/02/2009,17:31:00,15645,15655,15645,15655,56
26/02/2009,17:32:00,15655,15665,15650,15660,46
26/02/2009,17:33:00,15660,15675,15660,15665,45
26/02/2009,17:34:00,15665,15685,15660,15680,55
26/02/2009,17:35:00,15675,15680,15660,15670,33
26/02/2009,17:36:00,15675,15690,15675,15680,26
26/02/2009,17:37:00,15685,15685,15660,15660,45
26/02/2009,17:38:00,15660,15660,15650,15655,42
26/02/2009,17:39:00,15650,15700,15650,15680,58