DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/02/2009,09:00:00,15455,15505,15415,15505,145
27/02/2009,09:01:00,15500,15510,15445,15445,87
27/02/2009,09:02:00,15440,15445,15425,15425,53
27/02/2009,09:03:00,15420,15420,15380,15390,70
27/02/2009,09:04:00,15390,15400,15385,15400,18
27/02/2009,09:05:00,15390,15400,15360,15360,120
27/02/2009,09:06:00,15360,15360,15320,15320,300
27/02/2009,09:07:00,15320,15335,15320,15325,70
27/02/2009,09:08:00,15320,15325,15305,15305,66
27/02/2009,09:09:00,15310,15335,15310,15320,27
27/02/2009,09:10:00,15325,15340,15290,15300,63
27/02/2009,09:11:00,15300,15315,15295,15315,46
27/02/2009,09:12:00,15315,15320,15300,15310,90
27/02/2009,09:13:00,15305,15315,15275,15315,75
27/02/2009,09:14:00,15310,15340,15310,15335,58
27/02/2009,09:15:00,15335,15340,15320,15325,50
27/02/2009,09:16:00,15320,15320,15305,15310,16
27/02/2009,09:17:00,15315,15325,15305,15325,23
27/02/2009,09:18:00,15330,15340,15325,15340,16
27/02/2009,09:19:00,15335,15345,15330,15345,34
27/02/2009,09:20:00,15350,15365,15340,15355,24
27/02/2009,09:21:00,15350,15350,15340,15345,14
27/02/2009,09:22:00,15345,15360,15345,15360,89
27/02/2009,09:23:00,15360,15365,15360,15365,23
27/02/2009,09:24:00,15365,15380,15365,15375,29
27/02/2009,09:25:00,15375,15375,15355,15355,41
27/02/2009,09:26:00,15350,15355,15340,15350,16
27/02/2009,09:27:00,15350,15355,15345,15350,12
27/02/2009,09:28:00,15350,15360,15350,15355,15
27/02/2009,09:29:00,15360,15365,15360,15365,7
27/02/2009,09:30:00,15360,15360,15345,15350,41
27/02/2009,09:31:00,15350,15355,15350,15355,5
27/02/2009,09:32:00,15355,15365,15355,15355,15
27/02/2009,09:33:00,15360,15385,15360,15380,19
27/02/2009,09:34:00,15370,15370,15365,15370,4
27/02/2009,09:35:00,15375,15390,15375,15380,33
27/02/2009,09:36:00,15385,15385,15350,15355,65
27/02/2009,09:37:00,15355,15360,15355,15355,30
27/02/2009,09:38:00,15355,15365,15340,15350,65
27/02/2009,09:39:00,15355,15360,15350,15355,22
27/02/2009,09:40:00,15350,15355,15330,15350,37
27/02/2009,09:41:00,15360,15360,15345,15345,160
27/02/2009,09:42:00,15345,15350,15310,15310,38
27/02/2009,09:43:00,15315,15320,15310,15310,37
27/02/2009,09:44:00,15310,15315,15290,15315,100
27/02/2009,09:45:00,15315,15330,15315,15320,44
27/02/2009,09:46:00,15315,15315,15305,15315,21
27/02/2009,09:47:00,15315,15335,15310,15335,14
27/02/2009,09:48:00,15340,15350,15340,15345,5
27/02/2009,09:49:00,15345,15350,15325,15325,20
27/02/2009,09:50:00,15325,15335,15325,15335,6
27/02/2009,09:51:00,15340,15340,15330,15335,10
27/02/2009,09:52:00,15340,15340,15315,15325,23
27/02/2009,09:53:00,15325,15360,15325,15355,22
27/02/2009,09:54:00,15355,15360,15355,15360,31
27/02/2009,09:55:00,15355,15365,15355,15365,8
27/02/2009,09:56:00,15365,15375,15330,15330,73
27/02/2009,09:57:00,15345,15350,15345,15350,12
27/02/2009,09:58:00,15345,15345,15330,15340,4
27/02/2009,09:59:00,15345,15350,15330,15330,12
27/02/2009,10:00:00,15330,15335,15305,15315,97
27/02/2009,10:01:00,15320,15320,15310,15320,19
27/02/2009,10:02:00,15315,15315,15285,15285,47
27/02/2009,10:03:00,15295,15310,15290,15310,25
27/02/2009,10:04:00,15315,15315,15295,15295,22
27/02/2009,10:05:00,15295,15315,15295,15315,53
27/02/2009,10:06:00,15315,15330,15315,15320,13
27/02/2009,10:07:00,15325,15335,15325,15335,37
27/02/2009,10:08:00,15335,15335,15325,15325,16
27/02/2009,10:09:00,15330,15330,15305,15310,24
27/02/2009,10:10:00,15310,15330,15310,15330,18
27/02/2009,10:11:00,15330,15330,15295,15295,30
27/02/2009,10:12:00,15295,15300,15285,15295,28
27/02/2009,10:13:00,15300,15300,15290,15290,10
27/02/2009,10:14:00,15290,15290,15285,15285,5
27/02/2009,10:15:00,15290,15300,15290,15295,14
27/02/2009,10:16:00,15295,15305,15290,15305,38
27/02/2009,10:17:00,15300,15320,15300,15310,34
27/02/2009,10:18:00,15315,15315,15315,15315,4
27/02/2009,10:19:00,15315,15320,15315,15320,14
27/02/2009,10:20:00,15320,15320,15315,15315,6
27/02/2009,10:21:00,15325,15330,15315,15325,30
27/02/2009,10:22:00,15325,15330,15325,15330,6
27/02/2009,10:23:00,15335,15335,15315,15325,32
27/02/2009,10:24:00,15325,15345,15325,15345,34
27/02/2009,10:25:00,15350,15355,15345,15355,27
27/02/2009,10:26:00,15350,15350,15350,15350,10
27/02/2009,10:27:00,15345,15345,15335,15335,20
27/02/2009,10:28:00,15340,15340,15325,15340,19
27/02/2009,10:29:00,15345,15355,15345,15355,7
27/02/2009,10:30:00,15355,15355,15345,15345,8
27/02/2009,10:31:00,15345,15350,15335,15335,25
27/02/2009,10:32:00,15335,15340,15335,15340,8
27/02/2009,10:33:00,15335,15370,15335,15365,38
27/02/2009,10:34:00,15365,15365,15355,15355,12
27/02/2009,10:35:00,15355,15360,15355,15360,3
27/02/2009,10:36:00,15360,15370,15360,15365,11
27/02/2009,10:37:00,15370,15375,15360,15370,21
27/02/2009,10:38:00,15370,15390,15370,15390,27
27/02/2009,10:39:00,15385,15385,15375,15375,6
27/02/2009,10:40:00,15380,15380,15365,15375,10
27/02/2009,10:41:00,15380,15385,15380,15385,8
27/02/2009,10:42:00,15375,15380,15365,15375,14
27/02/2009,10:43:00,15385,15390,15385,15385,10
27/02/2009,10:44:00,15385,15390,15380,15380,5
27/02/2009,10:45:00,15375,15380,15370,15370,12
27/02/2009,10:46:00,15370,15385,15370,15385,26
27/02/2009,10:47:00,15385,15385,15385,15385,5
27/02/2009,10:48:00,15385,15385,15380,15380,10
27/02/2009,10:49:00,15375,15375,15360,15360,19
27/02/2009,10:50:00,15365,15375,15365,15375,8
27/02/2009,10:51:00,15370,15375,15365,15375,67
27/02/2009,10:52:00,15365,15365,15365,15365,1
27/02/2009,10:53:00,15365,15365,15360,15360,30
27/02/2009,10:54:00,15355,15355,15345,15350,20
27/02/2009,10:55:00,15350,15360,15350,15360,7
27/02/2009,10:56:00,15355,15360,15350,15360,6
27/02/2009,10:57:00,15355,15355,15340,15345,7
27/02/2009,10:58:00,15340,15340,15335,15340,6
27/02/2009,10:59:00,15340,15345,15340,15345,4
27/02/2009,11:00:00,15340,15345,15340,15340,6
27/02/2009,11:01:00,15345,15375,15345,15365,34
27/02/2009,11:02:00,15365,15370,15355,15355,14
27/02/2009,11:03:00,15355,15360,15355,15360,7
27/02/2009,11:04:00,15360,15360,15355,15355,10
27/02/2009,11:05:00,15355,15355,15355,15355,10
27/02/2009,11:06:00,15355,15355,15330,15335,46
27/02/2009,11:07:00,15340,15340,15330,15340,11
27/02/2009,11:08:00,15335,15335,15335,15335,4
27/02/2009,11:09:00,15340,15340,15340,15340,3
27/02/2009,11:10:00,15340,15340,15315,15320,38
27/02/2009,11:11:00,15325,15345,15325,15345,22
27/02/2009,11:12:00,15345,15345,15340,15340,9
27/02/2009,11:13:00,15345,15360,15345,15360,27
27/02/2009,11:14:00,15355,15355,15330,15340,15
27/02/2009,11:15:00,15345,15355,15340,15345,23
27/02/2009,11:16:00,15350,15360,15350,15360,36
27/02/2009,11:17:00,15360,15365,15355,15365,18
27/02/2009,11:18:00,15370,15370,15365,15370,12
27/02/2009,11:19:00,15370,15385,15370,15385,68
27/02/2009,11:20:00,15385,15400,15385,15395,41
27/02/2009,11:21:00,15395,15395,15395,15395,7
27/02/2009,11:22:00,15395,15400,15390,15390,18
27/02/2009,11:23:00,15385,15390,15385,15390,3
27/02/2009,11:24:00,15385,15385,15385,15385,2
27/02/2009,11:25:00,15380,15385,15375,15380,26
27/02/2009,11:26:00,15375,15380,15375,15375,6
27/02/2009,11:27:00,15385,15400,15385,15400,27
27/02/2009,11:28:00,15405,15420,15400,15410,43
27/02/2009,11:29:00,15405,15405,15405,15405,5
27/02/2009,11:30:00,15410,15410,15405,15405,3
27/02/2009,11:31:00,15405,15405,15395,15395,14
27/02/2009,11:32:00,15390,15390,15390,15390,2
27/02/2009,11:33:00,15390,15395,15390,15395,5
27/02/2009,11:34:00,15390,15395,15390,15395,5
27/02/2009,11:35:00,15390,15390,15375,15375,10
27/02/2009,11:36:00,15375,15380,15370,15380,10
27/02/2009,11:37:00,15375,15385,15375,15380,15
27/02/2009,11:38:00,15380,15380,15380,15380,3
27/02/2009,11:39:00,15375,15375,15370,15370,4
27/02/2009,11:40:00,15375,15375,15370,15370,12
27/02/2009,11:41:00,15375,15390,15375,15390,20
27/02/2009,11:43:00,15395,15395,15390,15395,7
27/02/2009,11:44:00,15390,15400,15390,15400,12
27/02/2009,11:45:00,15400,15400,15390,15390,12
27/02/2009,11:46:00,15395,15405,15395,15405,9
27/02/2009,11:47:00,15395,15400,15375,15385,25
27/02/2009,11:48:00,15380,15380,15380,15380,3
27/02/2009,11:49:00,15385,15390,15380,15380,6
27/02/2009,11:50:00,15380,15380,15370,15370,5
27/02/2009,11:51:00,15365,15365,15355,15360,22
27/02/2009,11:52:00,15370,15370,15365,15365,7
27/02/2009,11:53:00,15365,15370,15365,15370,5
27/02/2009,11:54:00,15365,15365,15365,15365,1
27/02/2009,11:55:00,15365,15365,15365,15365,3
27/02/2009,11:56:00,15375,15380,15375,15380,9
27/02/2009,11:57:00,15385,15400,15385,15400,12
27/02/2009,11:58:00,15400,15420,15400,15420,37
27/02/2009,11:59:00,15420,15425,15420,15425,7
27/02/2009,12:00:00,15420,15435,15420,15425,24
27/02/2009,12:01:00,15420,15425,15415,15420,16
27/02/2009,12:02:00,15425,15425,15410,15410,19
27/02/2009,12:03:00,15415,15415,15395,15400,38
27/02/2009,12:04:00,15400,15410,15400,15410,6
27/02/2009,12:05:00,15410,15410,15410,15410,1
27/02/2009,12:06:00,15405,15415,15400,15415,17
27/02/2009,12:07:00,15415,15425,15415,15420,14
27/02/2009,12:08:00,15420,15420,15420,15420,2
27/02/2009,12:09:00,15415,15420,15410,15415,10
27/02/2009,12:10:00,15420,15420,15420,15420,3
27/02/2009,12:11:00,15420,15425,15420,15425,4
27/02/2009,12:12:00,15425,15425,15405,15405,17
27/02/2009,12:13:00,15405,15410,15405,15410,3
27/02/2009,12:14:00,15405,15405,15405,15405,2
27/02/2009,12:15:00,15400,15400,15395,15400,17
27/02/2009,12:16:00,15400,15410,15400,15410,13
27/02/2009,12:17:00,15415,15430,15415,15425,8
27/02/2009,12:18:00,15430,15430,15430,15430,1
27/02/2009,12:19:00,15430,15435,15430,15435,6
27/02/2009,12:20:00,15430,15430,15410,15425,14
27/02/2009,12:21:00,15420,15420,15410,15410,11
27/02/2009,12:22:00,15415,15420,15400,15400,34
27/02/2009,12:23:00,15405,15420,15405,15415,27
27/02/2009,12:24:00,15420,15420,15410,15415,7
27/02/2009,12:25:00,15415,15420,15410,15410,10
27/02/2009,12:26:00,15410,15410,15395,15405,20
27/02/2009,12:27:00,15410,15415,15405,15410,11
27/02/2009,12:28:00,15405,15405,15405,15405,2
27/02/2009,12:29:00,15400,15400,15395,15400,23
27/02/2009,12:30:00,15400,15405,15400,15405,6
27/02/2009,12:31:00,15405,15410,15405,15410,8
27/02/2009,12:32:00,15405,15405,15400,15400,5
27/02/2009,12:33:00,15400,15400,15400,15400,1
27/02/2009,12:34:00,15395,15395,15390,15390,11
27/02/2009,12:35:00,15390,15395,15390,15395,5
27/02/2009,12:37:00,15395,15400,15395,15395,14
27/02/2009,12:38:00,15400,15400,15400,15400,2
27/02/2009,12:39:00,15400,15400,15400,15400,2
27/02/2009,12:40:00,15400,15400,15400,15400,3
27/02/2009,12:41:00,15400,15415,15400,15415,13
27/02/2009,12:43:00,15410,15420,15410,15415,5
27/02/2009,12:44:00,15420,15420,15420,15420,3
27/02/2009,12:45:00,15420,15435,15420,15430,10
27/02/2009,12:46:00,15425,15430,15425,15430,3
27/02/2009,12:47:00,15430,15435,15430,15435,9
27/02/2009,12:48:00,15435,15440,15435,15440,9
27/02/2009,12:49:00,15440,15440,15440,15440,1
27/02/2009,12:50:00,15435,15435,15415,15415,22
27/02/2009,12:51:00,15420,15425,15420,15425,9
27/02/2009,12:52:00,15430,15430,15405,15410,13
27/02/2009,12:53:00,15410,15415,15405,15405,16
27/02/2009,12:54:00,15395,15395,15395,15395,5
27/02/2009,12:55:00,15385,15385,15370,15370,25
27/02/2009,12:56:00,15370,15380,15360,15380,19
27/02/2009,12:57:00,15380,15395,15380,15395,6
27/02/2009,12:58:00,15390,15390,15390,15390,2
27/02/2009,12:59:00,15385,15390,15385,15385,3
27/02/2009,13:00:00,15380,15390,15360,15380,38
27/02/2009,13:01:00,15370,15380,15365,15375,20
27/02/2009,13:02:00,15380,15395,15380,15395,27
27/02/2009,13:03:00,15380,15385,15380,15385,5
27/02/2009,13:04:00,15380,15380,15380,15380,1
27/02/2009,13:05:00,15380,15380,15365,15365,3
27/02/2009,13:06:00,15370,15385,15370,15385,8
27/02/2009,13:07:00,15385,15390,15385,15390,6
27/02/2009,13:08:00,15395,15410,15395,15405,12
27/02/2009,13:09:00,15395,15395,15395,15395,2
27/02/2009,13:10:00,15400,15400,15400,15400,2
27/02/2009,13:11:00,15405,15405,15395,15395,4
27/02/2009,13:12:00,15395,15395,15395,15395,4
27/02/2009,13:13:00,15390,15390,15390,15390,2
27/02/2009,13:14:00,15380,15385,15340,15350,27
27/02/2009,13:15:00,15345,15350,15340,15350,15
27/02/2009,13:16:00,15350,15355,15345,15345,10
27/02/2009,13:17:00,15345,15345,15345,15345,7
27/02/2009,13:18:00,15345,15345,15310,15320,27
27/02/2009,13:19:00,15320,15320,15300,15305,15
27/02/2009,13:20:00,15310,15315,15305,15315,6
27/02/2009,13:21:00,15305,15315,15300,15300,15
27/02/2009,13:22:00,15300,15300,15260,15260,87
27/02/2009,13:23:00,15260,15270,15250,15270,59
27/02/2009,13:24:00,15280,15290,15275,15285,25
27/02/2009,13:25:00,15285,15285,15270,15270,16
27/02/2009,13:26:00,15275,15275,15225,15225,67
27/02/2009,13:27:00,15225,15255,15225,15255,19
27/02/2009,13:28:00,15265,15265,15255,15260,15
27/02/2009,13:29:00,15265,15280,15265,15275,13
27/02/2009,13:30:00,15275,15275,15245,15245,18
27/02/2009,13:31:00,15255,15260,15250,15260,9
27/02/2009,13:32:00,15270,15270,15245,15255,13
27/02/2009,13:33:00,15250,15255,15250,15250,12
27/02/2009,13:34:00,15245,15245,15215,15215,40
27/02/2009,13:35:00,15215,15230,15210,15230,25
27/02/2009,13:36:00,15220,15230,15205,15230,59
27/02/2009,13:37:00,15230,15235,15225,15230,16
27/02/2009,13:38:00,15235,15260,15235,15255,26
27/02/2009,13:39:00,15260,15260,15230,15230,13
27/02/2009,13:40:00,15230,15240,15225,15235,12
27/02/2009,13:41:00,15230,15235,15225,15235,6
27/02/2009,13:42:00,15235,15260,15235,15260,7
27/02/2009,13:43:00,15255,15260,15250,15250,20
27/02/2009,13:44:00,15255,15255,15250,15250,13
27/02/2009,13:45:00,15250,15295,15250,15280,39
27/02/2009,13:46:00,15270,15275,15260,15275,11
27/02/2009,13:47:00,15270,15275,15250,15260,30
27/02/2009,13:48:00,15255,15260,15255,15260,3
27/02/2009,13:49:00,15265,15265,15265,15265,2
27/02/2009,13:50:00,15260,15265,15240,15240,15
27/02/2009,13:51:00,15240,15240,15225,15225,16
27/02/2009,13:52:00,15230,15245,15230,15245,8
27/02/2009,13:53:00,15235,15245,15220,15220,68
27/02/2009,13:54:00,15225,15245,15220,15225,22
27/02/2009,13:55:00,15220,15225,15180,15190,110
27/02/2009,13:56:00,15195,15215,15180,15215,43
27/02/2009,13:57:00,15210,15225,15200,15215,15
27/02/2009,13:58:00,15230,15240,15220,15220,22
27/02/2009,13:59:00,15220,15220,15200,15205,11
27/02/2009,14:00:00,15205,15215,15195,15215,14
27/02/2009,14:01:00,15215,15225,15210,15215,23
27/02/2009,14:02:00,15205,15220,15200,15205,18
27/02/2009,14:03:00,15205,15210,15200,15205,8
27/02/2009,14:04:00,15210,15215,15210,15210,13
27/02/2009,14:05:00,15210,15220,15210,15220,18
27/02/2009,14:06:00,15215,15215,15205,15215,18
27/02/2009,14:07:00,15205,15210,15190,15195,8
27/02/2009,14:08:00,15190,15200,15125,15165,199
27/02/2009,14:09:00,15165,15180,15165,15170,41
27/02/2009,14:10:00,15170,15185,15170,15170,31
27/02/2009,14:11:00,15165,15175,15165,15175,27
27/02/2009,14:12:00,15175,15175,15150,15155,69
27/02/2009,14:13:00,15150,15160,15145,15150,30
27/02/2009,14:14:00,15150,15150,15140,15140,15
27/02/2009,14:15:00,15140,15150,15130,15150,27
27/02/2009,14:16:00,15150,15160,15130,15140,25
27/02/2009,14:17:00,15140,15140,15115,15125,15
27/02/2009,14:18:00,15125,15135,15120,15135,20
27/02/2009,14:19:00,15135,15135,15120,15130,18
27/02/2009,14:20:00,15120,15120,15060,15060,152
27/02/2009,14:21:00,15060,15075,15045,15065,87
27/02/2009,14:22:00,15080,15090,15050,15065,48
27/02/2009,14:23:00,15070,15115,15070,15115,41
27/02/2009,14:24:00,15105,15105,15065,15065,30
27/02/2009,14:25:00,15070,15100,15055,15100,71
27/02/2009,14:26:00,15105,15115,15105,15105,20
27/02/2009,14:27:00,15105,15130,15105,15120,27
27/02/2009,14:28:00,15115,15115,15100,15110,18
27/02/2009,14:29:00,15110,15125,15105,15120,23
27/02/2009,14:30:00,15120,15120,15025,15050,144
27/02/2009,14:31:00,15065,15125,15060,15105,77
27/02/2009,14:32:00,15105,15110,15050,15050,81
27/02/2009,14:33:00,15060,15105,15055,15085,40
27/02/2009,14:34:00,15080,15100,15070,15080,46
27/02/2009,14:35:00,15070,15090,15065,15080,24
27/02/2009,14:36:00,15090,15090,15060,15085,25
27/02/2009,14:37:00,15090,15135,15090,15135,49
27/02/2009,14:38:00,15135,15145,15095,15110,53
27/02/2009,14:39:00,15110,15115,15095,15115,51
27/02/2009,14:40:00,15115,15120,15095,15115,26
27/02/2009,14:41:00,15105,15115,15100,15115,12
27/02/2009,14:42:00,15115,15150,15115,15140,39
27/02/2009,14:43:00,15140,15140,15110,15135,24
27/02/2009,14:44:00,15135,15135,15105,15105,11
27/02/2009,14:45:00,15105,15140,15105,15135,23
27/02/2009,14:46:00,15135,15150,15135,15150,13
27/02/2009,14:47:00,15150,15150,15145,15145,6
27/02/2009,14:48:00,15150,15150,15135,15135,7
27/02/2009,14:49:00,15135,15150,15125,15125,18
27/02/2009,14:50:00,15130,15150,15130,15150,11
27/02/2009,14:51:00,15155,15160,15150,15150,22
27/02/2009,14:52:00,15150,15150,15135,15140,10
27/02/2009,14:53:00,15130,15145,15130,15145,4
27/02/2009,14:54:00,15135,15150,15125,15125,9
27/02/2009,14:55:00,15120,15155,15115,15155,15
27/02/2009,14:56:00,15150,15150,15150,15150,2
27/02/2009,14:57:00,15145,15150,15135,15145,31
27/02/2009,14:58:00,15125,15125,15120,15125,19
27/02/2009,14:59:00,15120,15130,15110,15130,16
27/02/2009,15:00:00,15130,15155,15130,15155,12
27/02/2009,15:01:00,15150,15150,15135,15145,16
27/02/2009,15:02:00,15140,15150,15135,15150,23
27/02/2009,15:03:00,15145,15155,15145,15155,8
27/02/2009,15:04:00,15155,15170,15155,15155,14
27/02/2009,15:05:00,15150,15160,15145,15145,16
27/02/2009,15:06:00,15140,15140,15140,15140,1
27/02/2009,15:07:00,15130,15130,15125,15125,8
27/02/2009,15:08:00,15120,15120,15105,15105,19
27/02/2009,15:09:00,15100,15130,15100,15125,30
27/02/2009,15:10:00,15130,15135,15125,15135,9
27/02/2009,15:11:00,15130,15130,15125,15125,12
27/02/2009,15:12:00,15130,15140,15130,15140,2
27/02/2009,15:13:00,15145,15145,15120,15125,19
27/02/2009,15:14:00,15120,15120,15110,15110,4
27/02/2009,15:15:00,15110,15110,15100,15110,16
27/02/2009,15:16:00,15110,15110,15100,15110,19
27/02/2009,15:17:00,15115,15115,15115,15115,4
27/02/2009,15:18:00,15115,15115,15100,15105,10
27/02/2009,15:19:00,15095,15105,15095,15095,26
27/02/2009,15:20:00,15095,15095,15075,15090,33
27/02/2009,15:21:00,15090,15095,15085,15085,41
27/02/2009,15:22:00,15085,15105,15085,15100,9
27/02/2009,15:23:00,15100,15115,15100,15110,20
27/02/2009,15:24:00,15110,15120,15110,15115,49
27/02/2009,15:25:00,15115,15145,15115,15145,19
27/02/2009,15:26:00,15140,15140,15130,15135,22
27/02/2009,15:27:00,15135,15135,15115,15115,19
27/02/2009,15:28:00,15115,15120,15105,15120,5
27/02/2009,15:29:00,15110,15110,15110,15110,3
27/02/2009,15:30:00,15110,15125,15110,15125,11
27/02/2009,15:31:00,15125,15135,15115,15115,32
27/02/2009,15:32:00,15120,15120,15085,15095,13
27/02/2009,15:33:00,15105,15115,15105,15105,11
27/02/2009,15:34:00,15110,15110,15100,15105,27
27/02/2009,15:35:00,15100,15145,15100,15145,32
27/02/2009,15:36:00,15145,15160,15145,15145,22
27/02/2009,15:37:00,15140,15140,15070,15080,120
27/02/2009,15:38:00,15075,15100,15075,15095,43
27/02/2009,15:39:00,15105,15120,15105,15115,45
27/02/2009,15:40:00,15105,15110,15105,15105,6
27/02/2009,15:41:00,15100,15100,15060,15070,48
27/02/2009,15:42:00,15065,15105,15065,15095,71
27/02/2009,15:43:00,15095,15110,15075,15090,62
27/02/2009,15:44:00,15095,15105,15075,15095,23
27/02/2009,15:45:00,15105,15150,15090,15150,57
27/02/2009,15:46:00,15150,15165,15145,15155,40
27/02/2009,15:47:00,15150,15155,15130,15145,26
27/02/2009,15:48:00,15155,15170,15150,15165,34
27/02/2009,15:49:00,15170,15170,15135,15145,29
27/02/2009,15:50:00,15150,15150,15140,15140,5
27/02/2009,15:51:00,15135,15150,15125,15150,25
27/02/2009,15:52:00,15150,15175,15150,15170,38
27/02/2009,15:53:00,15170,15190,15170,15180,30
27/02/2009,15:54:00,15180,15190,15175,15175,25
27/02/2009,15:55:00,15170,15210,15165,15210,54
27/02/2009,15:56:00,15210,15210,15195,15205,27
27/02/2009,15:57:00,15200,15225,15200,15220,44
27/02/2009,15:58:00,15215,15240,15215,15230,58
27/02/2009,15:59:00,15215,15225,15195,15205,24
27/02/2009,16:00:00,15210,15250,15200,15225,55
27/02/2009,16:01:00,15220,15235,15200,15230,26
27/02/2009,16:02:00,15230,15230,15185,15190,36
27/02/2009,16:03:00,15195,15205,15195,15205,14
27/02/2009,16:04:00,15210,15230,15210,15230,9
27/02/2009,16:05:00,15230,15255,15230,15240,41
27/02/2009,16:06:00,15240,15245,15210,15210,43
27/02/2009,16:07:00,15210,15215,15205,15210,16
27/02/2009,16:08:00,15205,15215,15195,15195,43
27/02/2009,16:09:00,15190,15200,15175,15190,26
27/02/2009,16:10:00,15180,15190,15165,15180,22
27/02/2009,16:11:00,15180,15195,15180,15185,39
27/02/2009,16:12:00,15195,15200,15190,15190,21
27/02/2009,16:13:00,15190,15205,15180,15205,36
27/02/2009,16:14:00,15200,15205,15185,15190,21
27/02/2009,16:15:00,15190,15200,15185,15190,25
27/02/2009,16:16:00,15185,15190,15150,15160,65
27/02/2009,16:17:00,15155,15185,15155,15180,37
27/02/2009,16:18:00,15180,15190,15165,15185,54
27/02/2009,16:19:00,15190,15210,15190,15210,48
27/02/2009,16:20:00,15215,15240,15215,15230,54
27/02/2009,16:21:00,15230,15250,15230,15240,47
27/02/2009,16:22:00,15245,15265,15235,15255,39
27/02/2009,16:23:00,15250,15255,15235,15235,43
27/02/2009,16:24:00,15230,15260,15225,15235,54
27/02/2009,16:25:00,15235,15290,15235,15275,70
27/02/2009,16:26:00,15265,15275,15225,15230,29
27/02/2009,16:27:00,15235,15260,15235,15260,29
27/02/2009,16:28:00,15250,15255,15220,15230,52
27/02/2009,16:29:00,15235,15235,15230,15235,12
27/02/2009,16:30:00,15220,15230,15220,15230,20
27/02/2009,16:31:00,15235,15235,15215,15215,19
27/02/2009,16:32:00,15220,15245,15215,15235,37
27/02/2009,16:33:00,15235,15235,15225,15230,14
27/02/2009,16:34:00,15235,15255,15220,15225,39
27/02/2009,16:35:00,15225,15230,15205,15220,37
27/02/2009,16:36:00,15220,15220,15200,15200,30
27/02/2009,16:37:00,15205,15225,15205,15225,10
27/02/2009,16:38:00,15220,15230,15210,15230,24
27/02/2009,16:39:00,15235,15245,15230,15245,17
27/02/2009,16:40:00,15245,15245,15220,15230,21
27/02/2009,16:41:00,15230,15235,15225,15235,6
27/02/2009,16:42:00,15240,15265,15240,15250,34
27/02/2009,16:43:00,15260,15285,15260,15275,32
27/02/2009,16:44:00,15270,15275,15250,15265,20
27/02/2009,16:45:00,15260,15260,15215,15225,32
27/02/2009,16:46:00,15230,15275,15220,15275,64
27/02/2009,16:47:00,15280,15295,15260,15290,53
27/02/2009,16:48:00,15285,15285,15260,15260,20
27/02/2009,16:49:00,15260,15270,15240,15265,34
27/02/2009,16:50:00,15265,15270,15255,15270,38
27/02/2009,16:51:00,15275,15285,15270,15280,28
27/02/2009,16:52:00,15285,15290,15255,15260,35
27/02/2009,16:53:00,15265,15280,15260,15265,36
27/02/2009,16:54:00,15270,15285,15270,15270,5
27/02/2009,16:55:00,15270,15270,15245,15245,47
27/02/2009,16:56:00,15255,15275,15255,15275,19
27/02/2009,16:57:00,15275,15275,15235,15240,23
27/02/2009,16:58:00,15245,15250,15230,15235,27
27/02/2009,16:59:00,15230,15260,15225,15260,18
27/02/2009,17:00:00,15265,15270,15260,15265,46
27/02/2009,17:01:00,15260,15260,15245,15260,36
27/02/2009,17:02:00,15250,15250,15240,15250,12
27/02/2009,17:03:00,15245,15245,15235,15245,11
27/02/2009,17:04:00,15245,15260,15245,15245,16
27/02/2009,17:05:00,15250,15250,15240,15240,12
27/02/2009,17:06:00,15235,15240,15230,15240,11
27/02/2009,17:07:00,15240,15240,15220,15230,31
27/02/2009,17:08:00,15230,15245,15220,15245,23
27/02/2009,17:09:00,15245,15250,15240,15245,18
27/02/2009,17:10:00,15240,15255,15240,15250,21
27/02/2009,17:11:00,15250,15260,15245,15255,67
27/02/2009,17:12:00,15255,15260,15250,15250,45
27/02/2009,17:13:00,15260,15260,15235,15235,51
27/02/2009,17:14:00,15235,15240,15230,15230,21
27/02/2009,17:15:00,15225,15230,15225,15230,11
27/02/2009,17:16:00,15235,15250,15230,15245,32
27/02/2009,17:17:00,15245,15255,15230,15230,26
27/02/2009,17:18:00,15245,15245,15240,15240,10
27/02/2009,17:19:00,15240,15265,15240,15265,34
27/02/2009,17:20:00,15255,15260,15240,15255,28
27/02/2009,17:21:00,15250,15255,15240,15250,90
27/02/2009,17:22:00,15250,15265,15235,15240,68
27/02/2009,17:23:00,15235,15235,15205,15205,232
27/02/2009,17:24:00,15205,15205,15170,15170,306
27/02/2009,17:25:00,15185,15235,15175,15225,156
27/02/2009,17:26:00,15225,15295,15225,15270,193
27/02/2009,17:27:00,15270,15290,15255,15255,196
27/02/2009,17:28:00,15270,15290,15255,15255,167
27/02/2009,17:29:00,15275,15325,15260,15295,217
27/02/2009,17:30:00,15275,15305,15240,15245,150
27/02/2009,17:31:00,15260,15260,15230,15235,82
27/02/2009,17:32:00,15240,15240,15225,15230,131
27/02/2009,17:33:00,15230,15235,15205,15210,88
27/02/2009,17:34:00,15205,15225,15200,15220,62
27/02/2009,17:35:00,15220,15225,15200,15205,110
27/02/2009,17:36:00,15195,15230,15195,15215,130
27/02/2009,17:37:00,15215,15215,15160,15175,71
27/02/2009,17:38:00,15165,15190,15160,15175,78
27/02/2009,17:39:00,15175,15200,15165,15190,82