DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/03/2009,09:00:00,14925,15050,14925,15050,20
02/03/2009,09:01:00,14895,14900,14835,14870,245
02/03/2009,09:02:00,14860,14880,14855,14855,83
02/03/2009,09:03:00,14850,14885,14850,14880,110
02/03/2009,09:04:00,14880,14890,14870,14875,78
02/03/2009,09:05:00,14880,14900,14860,14860,150
02/03/2009,09:06:00,14865,14865,14825,14840,69
02/03/2009,09:07:00,14835,14850,14830,14845,36
02/03/2009,09:08:00,14845,14870,14845,14850,46
02/03/2009,09:09:00,14850,14855,14835,14845,27
02/03/2009,09:10:00,14845,14845,14835,14835,23
02/03/2009,09:11:00,14835,14835,14825,14830,47
02/03/2009,09:12:00,14835,14845,14810,14840,81
02/03/2009,09:13:00,14840,14845,14825,14840,83
02/03/2009,09:14:00,14835,14840,14825,14835,65
02/03/2009,09:15:00,14835,14845,14835,14835,30
02/03/2009,09:16:00,14840,14850,14840,14840,28
02/03/2009,09:17:00,14840,14845,14815,14825,42
02/03/2009,09:18:00,14830,14840,14825,14825,21
02/03/2009,09:19:00,14830,14835,14825,14830,19
02/03/2009,09:20:00,14830,14835,14820,14825,35
02/03/2009,09:21:00,14825,14825,14810,14825,73
02/03/2009,09:22:00,14825,14835,14815,14835,25
02/03/2009,09:23:00,14830,14830,14790,14810,85
02/03/2009,09:24:00,14810,14815,14795,14810,53
02/03/2009,09:25:00,14810,14820,14790,14795,45
02/03/2009,09:26:00,14790,14810,14790,14805,32
02/03/2009,09:27:00,14800,14820,14800,14815,30
02/03/2009,09:28:00,14810,14810,14780,14790,100
02/03/2009,09:29:00,14790,14790,14765,14770,85
02/03/2009,09:30:00,14775,14775,14750,14760,80
02/03/2009,09:31:00,14750,14775,14750,14775,44
02/03/2009,09:32:00,14780,14785,14780,14780,34
02/03/2009,09:33:00,14780,14785,14780,14785,12
02/03/2009,09:34:00,14785,14795,14770,14795,54
02/03/2009,09:35:00,14800,14805,14795,14795,86
02/03/2009,09:36:00,14795,14795,14790,14790,41
02/03/2009,09:37:00,14785,14790,14760,14765,47
02/03/2009,09:38:00,14760,14785,14755,14780,47
02/03/2009,09:39:00,14780,14790,14775,14780,26
02/03/2009,09:40:00,14780,14795,14775,14795,29
02/03/2009,09:41:00,14800,14810,14795,14800,38
02/03/2009,09:42:00,14800,14800,14790,14790,5
02/03/2009,09:43:00,14795,14795,14790,14790,25
02/03/2009,09:44:00,14795,14805,14795,14800,25
02/03/2009,09:45:00,14800,14805,14800,14800,12
02/03/2009,09:46:00,14800,14800,14800,14800,5
02/03/2009,09:47:00,14795,14805,14795,14805,5
02/03/2009,09:48:00,14810,14825,14810,14810,36
02/03/2009,09:49:00,14810,14820,14810,14820,6
02/03/2009,09:50:00,14820,14825,14800,14800,19
02/03/2009,09:51:00,14800,14825,14800,14825,22
02/03/2009,09:52:00,14820,14835,14820,14830,18
02/03/2009,09:53:00,14830,14830,14810,14810,23
02/03/2009,09:54:00,14815,14815,14805,14815,22
02/03/2009,09:55:00,14815,14820,14815,14815,10
02/03/2009,09:56:00,14815,14820,14805,14805,19
02/03/2009,09:57:00,14810,14810,14805,14810,4
02/03/2009,09:58:00,14805,14810,14770,14770,41
02/03/2009,09:59:00,14775,14775,14755,14760,44
02/03/2009,10:00:00,14755,14765,14735,14755,67
02/03/2009,10:01:00,14755,14760,14755,14760,12
02/03/2009,10:02:00,14750,14750,14735,14735,18
02/03/2009,10:03:00,14735,14750,14735,14750,25
02/03/2009,10:04:00,14740,14740,14725,14730,47
02/03/2009,10:05:00,14735,14740,14725,14730,21
02/03/2009,10:06:00,14730,14755,14730,14755,38
02/03/2009,10:07:00,14755,14765,14755,14760,35
02/03/2009,10:08:00,14755,14765,14750,14760,6
02/03/2009,10:09:00,14760,14770,14750,14770,16
02/03/2009,10:10:00,14765,14785,14760,14765,36
02/03/2009,10:11:00,14780,14785,14780,14785,12
02/03/2009,10:12:00,14790,14790,14775,14775,38
02/03/2009,10:13:00,14770,14780,14770,14780,9
02/03/2009,10:14:00,14785,14795,14785,14790,16
02/03/2009,10:15:00,14800,14810,14795,14800,45
02/03/2009,10:16:00,14795,14795,14785,14785,8
02/03/2009,10:17:00,14790,14795,14790,14795,8
02/03/2009,10:18:00,14790,14790,14775,14775,18
02/03/2009,10:19:00,14780,14790,14780,14790,4
02/03/2009,10:20:00,14790,14800,14790,14800,3
02/03/2009,10:21:00,14800,14800,14795,14795,4
02/03/2009,10:22:00,14795,14795,14790,14795,10
02/03/2009,10:23:00,14795,14795,14795,14795,3
02/03/2009,10:24:00,14790,14790,14790,14790,8
02/03/2009,10:25:00,14785,14795,14785,14795,15
02/03/2009,10:26:00,14790,14790,14780,14780,5
02/03/2009,10:27:00,14780,14785,14775,14780,10
02/03/2009,10:28:00,14775,14775,14770,14775,8
02/03/2009,10:29:00,14770,14770,14770,14770,5
02/03/2009,10:30:00,14770,14780,14765,14765,19
02/03/2009,10:31:00,14765,14770,14765,14770,16
02/03/2009,10:32:00,14765,14770,14750,14750,30
02/03/2009,10:33:00,14745,14755,14740,14755,19
02/03/2009,10:34:00,14750,14760,14750,14755,6
02/03/2009,10:35:00,14755,14760,14750,14750,12
02/03/2009,10:36:00,14750,14750,14730,14740,29
02/03/2009,10:37:00,14755,14760,14755,14760,3
02/03/2009,10:38:00,14760,14760,14750,14750,6
02/03/2009,10:39:00,14755,14755,14750,14750,22
02/03/2009,10:40:00,14760,14765,14755,14765,10
02/03/2009,10:41:00,14765,14770,14765,14765,8
02/03/2009,10:42:00,14770,14775,14770,14770,11
02/03/2009,10:43:00,14770,14790,14770,14790,17
02/03/2009,10:44:00,14790,14790,14785,14785,20
02/03/2009,10:45:00,14785,14790,14780,14780,20
02/03/2009,10:46:00,14785,14800,14785,14790,46
02/03/2009,10:47:00,14790,14790,14785,14785,5
02/03/2009,10:48:00,14790,14795,14785,14795,7
02/03/2009,10:49:00,14795,14805,14795,14795,17
02/03/2009,10:50:00,14795,14795,14790,14790,17
02/03/2009,10:51:00,14790,14790,14790,14790,1
02/03/2009,10:52:00,14790,14795,14780,14780,17
02/03/2009,10:53:00,14780,14785,14780,14785,6
02/03/2009,10:54:00,14785,14790,14780,14780,12
02/03/2009,10:55:00,14780,14780,14770,14770,17
02/03/2009,10:56:00,14765,14780,14760,14770,37
02/03/2009,10:57:00,14765,14775,14765,14770,44
02/03/2009,10:58:00,14770,14775,14770,14775,32
02/03/2009,10:59:00,14775,14780,14770,14780,14
02/03/2009,11:00:00,14785,14785,14755,14755,30
02/03/2009,11:01:00,14755,14755,14740,14745,21
02/03/2009,11:02:00,14740,14740,14740,14740,4
02/03/2009,11:03:00,14740,14745,14740,14745,7
02/03/2009,11:04:00,14745,14745,14730,14740,29
02/03/2009,11:05:00,14750,14755,14735,14735,25
02/03/2009,11:06:00,14730,14730,14710,14710,83
02/03/2009,11:07:00,14705,14720,14695,14710,127
02/03/2009,11:08:00,14705,14715,14705,14710,16
02/03/2009,11:09:00,14710,14710,14705,14705,15
02/03/2009,11:10:00,14705,14705,14680,14685,72
02/03/2009,11:11:00,14680,14690,14680,14690,9
02/03/2009,11:12:00,14690,14690,14670,14670,28
02/03/2009,11:13:00,14675,14695,14675,14695,14
02/03/2009,11:14:00,14700,14725,14700,14710,39
02/03/2009,11:15:00,14705,14710,14700,14705,12
02/03/2009,11:16:00,14700,14700,14690,14690,60
02/03/2009,11:17:00,14685,14685,14680,14680,18
02/03/2009,11:18:00,14685,14685,14685,14685,21
02/03/2009,11:19:00,14685,14690,14680,14685,35
02/03/2009,11:20:00,14690,14690,14685,14690,13
02/03/2009,11:21:00,14690,14695,14690,14695,7
02/03/2009,11:22:00,14695,14695,14675,14685,19
02/03/2009,11:23:00,14690,14690,14690,14690,1
02/03/2009,11:24:00,14690,14690,14685,14685,6
02/03/2009,11:25:00,14695,14705,14695,14705,7
02/03/2009,11:26:00,14710,14715,14710,14710,15
02/03/2009,11:27:00,14710,14715,14710,14710,8
02/03/2009,11:28:00,14705,14720,14705,14720,3
02/03/2009,11:29:00,14720,14730,14720,14730,33
02/03/2009,11:30:00,14730,14750,14730,14730,36
02/03/2009,11:31:00,14725,14725,14710,14710,11
02/03/2009,11:33:00,14725,14725,14720,14720,2
02/03/2009,11:34:00,14720,14720,14695,14700,23
02/03/2009,11:35:00,14700,14700,14700,14700,1
02/03/2009,11:36:00,14700,14700,14700,14700,7
02/03/2009,11:37:00,14705,14710,14705,14710,5
02/03/2009,11:38:00,14710,14715,14710,14715,18
02/03/2009,11:39:00,14720,14720,14685,14685,47
02/03/2009,11:40:00,14685,14690,14660,14675,84
02/03/2009,11:41:00,14675,14685,14675,14685,17
02/03/2009,11:42:00,14675,14685,14665,14665,51
02/03/2009,11:43:00,14665,14665,14640,14650,60
02/03/2009,11:44:00,14655,14660,14650,14660,23
02/03/2009,11:45:00,14660,14685,14660,14670,33
02/03/2009,11:46:00,14660,14660,14655,14660,16
02/03/2009,11:47:00,14665,14665,14655,14655,28
02/03/2009,11:48:00,14660,14660,14630,14635,38
02/03/2009,11:49:00,14640,14655,14640,14655,43
02/03/2009,11:50:00,14650,14660,14645,14660,46
02/03/2009,11:51:00,14650,14655,14650,14655,4
02/03/2009,11:52:00,14655,14655,14655,14655,9
02/03/2009,11:53:00,14650,14655,14640,14640,9
02/03/2009,11:54:00,14645,14660,14645,14660,8
02/03/2009,11:55:00,14660,14670,14655,14655,21
02/03/2009,11:56:00,14660,14660,14645,14645,12
02/03/2009,11:57:00,14640,14645,14640,14645,7
02/03/2009,11:58:00,14640,14640,14630,14630,14
02/03/2009,11:59:00,14630,14630,14630,14630,5
02/03/2009,12:00:00,14635,14675,14625,14660,75
02/03/2009,12:01:00,14660,14660,14650,14650,19
02/03/2009,12:02:00,14645,14650,14640,14645,7
02/03/2009,12:03:00,14645,14650,14640,14645,8
02/03/2009,12:04:00,14650,14660,14640,14660,11
02/03/2009,12:05:00,14660,14685,14660,14670,30
02/03/2009,12:07:00,14670,14670,14665,14665,14
02/03/2009,12:08:00,14675,14695,14675,14690,19
02/03/2009,12:09:00,14690,14710,14690,14710,25
02/03/2009,12:10:00,14705,14705,14695,14695,15
02/03/2009,12:11:00,14690,14690,14680,14680,9
02/03/2009,12:12:00,14680,14680,14675,14680,12
02/03/2009,12:13:00,14680,14680,14670,14670,3
02/03/2009,12:14:00,14670,14670,14590,14610,145
02/03/2009,12:15:00,14610,14620,14595,14610,61
02/03/2009,12:16:00,14610,14610,14575,14585,117
02/03/2009,12:17:00,14580,14610,14575,14605,55
02/03/2009,12:18:00,14605,14605,14595,14605,19
02/03/2009,12:19:00,14605,14610,14590,14590,24
02/03/2009,12:20:00,14585,14590,14565,14575,121
02/03/2009,12:21:00,14570,14590,14565,14580,50
02/03/2009,12:22:00,14580,14605,14565,14600,56
02/03/2009,12:23:00,14600,14605,14590,14590,21
02/03/2009,12:24:00,14590,14625,14585,14610,44
02/03/2009,12:25:00,14610,14620,14610,14615,26
02/03/2009,12:26:00,14625,14645,14625,14625,26
02/03/2009,12:27:00,14630,14635,14630,14630,3
02/03/2009,12:28:00,14635,14645,14620,14620,18
02/03/2009,12:29:00,14625,14625,14620,14620,4
02/03/2009,12:30:00,14620,14655,14620,14655,22
02/03/2009,12:31:00,14650,14660,14650,14655,13
02/03/2009,12:32:00,14650,14655,14640,14640,15
02/03/2009,12:33:00,14650,14650,14650,14650,3
02/03/2009,12:34:00,14640,14640,14635,14640,10
02/03/2009,12:35:00,14635,14640,14635,14640,3
02/03/2009,12:36:00,14640,14640,14620,14630,18
02/03/2009,12:37:00,14625,14630,14620,14630,7
02/03/2009,12:38:00,14625,14625,14610,14625,9
02/03/2009,12:39:00,14630,14650,14630,14645,29
02/03/2009,12:40:00,14650,14650,14645,14645,7
02/03/2009,12:41:00,14645,14650,14640,14650,13
02/03/2009,12:42:00,14645,14650,14645,14650,2
02/03/2009,12:43:00,14655,14665,14655,14665,14
02/03/2009,12:44:00,14660,14660,14630,14630,30
02/03/2009,12:45:00,14625,14635,14610,14610,26
02/03/2009,12:46:00,14610,14620,14600,14620,29
02/03/2009,12:47:00,14625,14625,14610,14620,15
02/03/2009,12:48:00,14615,14615,14610,14615,12
02/03/2009,12:49:00,14620,14645,14620,14635,23
02/03/2009,12:50:00,14645,14650,14640,14650,22
02/03/2009,12:51:00,14645,14645,14635,14635,8
02/03/2009,12:52:00,14635,14645,14635,14645,10
02/03/2009,12:53:00,14645,14660,14645,14655,21
02/03/2009,12:54:00,14650,14650,14645,14650,5
02/03/2009,12:55:00,14645,14645,14640,14640,6
02/03/2009,12:56:00,14645,14650,14640,14650,5
02/03/2009,12:57:00,14650,14680,14650,14660,34
02/03/2009,12:58:00,14670,14685,14670,14680,18
02/03/2009,12:59:00,14685,14695,14675,14695,22
02/03/2009,13:00:00,14685,14685,14675,14675,8
02/03/2009,13:01:00,14670,14670,14660,14660,7
02/03/2009,13:02:00,14655,14660,14655,14660,3
02/03/2009,13:03:00,14655,14655,14640,14650,8
02/03/2009,13:04:00,14655,14675,14655,14670,6
02/03/2009,13:05:00,14680,14690,14680,14690,4
02/03/2009,13:06:00,14685,14700,14680,14690,14
02/03/2009,13:07:00,14690,14690,14685,14685,4
02/03/2009,13:08:00,14695,14700,14695,14700,5
02/03/2009,13:09:00,14700,14705,14695,14695,12
02/03/2009,13:10:00,14690,14690,14685,14690,8
02/03/2009,13:11:00,14690,14695,14690,14690,3
02/03/2009,13:12:00,14690,14690,14690,14690,5
02/03/2009,13:13:00,14685,14695,14675,14695,29
02/03/2009,13:14:00,14695,14700,14695,14700,10
02/03/2009,13:15:00,14700,14700,14700,14700,2
02/03/2009,13:16:00,14695,14700,14690,14690,6
02/03/2009,13:17:00,14695,14700,14690,14690,9
02/03/2009,13:18:00,14685,14685,14660,14660,7
02/03/2009,13:19:00,14670,14675,14670,14675,3
02/03/2009,13:20:00,14675,14675,14670,14675,4
02/03/2009,13:21:00,14675,14700,14675,14695,12
02/03/2009,13:22:00,14695,14695,14695,14695,1
02/03/2009,13:23:00,14690,14690,14675,14675,3
02/03/2009,13:24:00,14675,14675,14665,14665,9
02/03/2009,13:25:00,14665,14675,14665,14675,13
02/03/2009,13:26:00,14680,14680,14680,14680,1
02/03/2009,13:28:00,14670,14670,14660,14660,10
02/03/2009,13:29:00,14665,14680,14665,14680,5
02/03/2009,13:30:00,14680,14685,14680,14680,9
02/03/2009,13:31:00,14690,14715,14690,14705,25
02/03/2009,13:32:00,14705,14705,14695,14695,8
02/03/2009,13:33:00,14685,14685,14680,14685,4
02/03/2009,13:34:00,14685,14685,14685,14685,2
02/03/2009,13:36:00,14690,14690,14685,14685,15
02/03/2009,13:37:00,14685,14685,14680,14680,4
02/03/2009,13:38:00,14675,14680,14675,14680,5
02/03/2009,13:39:00,14680,14695,14680,14695,13
02/03/2009,13:40:00,14695,14695,14695,14695,1
02/03/2009,13:41:00,14685,14690,14685,14690,6
02/03/2009,13:42:00,14695,14700,14690,14695,11
02/03/2009,13:43:00,14700,14700,14700,14700,1
02/03/2009,13:44:00,14695,14710,14695,14700,22
02/03/2009,13:45:00,14705,14715,14705,14710,16
02/03/2009,13:46:00,14715,14725,14715,14725,41
02/03/2009,13:47:00,14720,14725,14715,14715,34
02/03/2009,13:48:00,14715,14715,14715,14715,1
02/03/2009,13:49:00,14715,14720,14710,14710,5
02/03/2009,13:50:00,14710,14715,14710,14715,10
02/03/2009,13:51:00,14710,14710,14700,14710,21
02/03/2009,13:52:00,14705,14705,14705,14705,2
02/03/2009,13:53:00,14700,14700,14695,14700,5
02/03/2009,13:54:00,14695,14700,14680,14685,8
02/03/2009,13:55:00,14685,14690,14685,14690,3
02/03/2009,13:56:00,14690,14690,14690,14690,1
02/03/2009,13:57:00,14690,14695,14690,14695,4
02/03/2009,13:58:00,14700,14700,14695,14695,6
02/03/2009,13:59:00,14700,14700,14700,14700,4
02/03/2009,14:00:00,14695,14695,14685,14690,18
02/03/2009,14:01:00,14690,14705,14690,14705,11
02/03/2009,14:02:00,14710,14735,14710,14735,29
02/03/2009,14:03:00,14740,14750,14735,14750,20
02/03/2009,14:04:00,14745,14750,14730,14730,22
02/03/2009,14:05:00,14735,14735,14725,14730,7
02/03/2009,14:06:00,14730,14730,14720,14725,8
02/03/2009,14:07:00,14720,14720,14710,14720,11
02/03/2009,14:09:00,14720,14720,14715,14715,5
02/03/2009,14:10:00,14720,14725,14720,14720,7
02/03/2009,14:11:00,14715,14715,14710,14710,15
02/03/2009,14:12:00,14715,14725,14715,14725,7
02/03/2009,14:13:00,14725,14740,14725,14740,13
02/03/2009,14:14:00,14740,14740,14740,14740,2
02/03/2009,14:15:00,14735,14735,14735,14735,2
02/03/2009,14:16:00,14730,14730,14725,14725,6
02/03/2009,14:17:00,14725,14725,14725,14725,2
02/03/2009,14:18:00,14730,14730,14725,14725,13
02/03/2009,14:20:00,14715,14715,14690,14690,25
02/03/2009,14:21:00,14690,14690,14690,14690,2
02/03/2009,14:22:00,14695,14695,14680,14685,14
02/03/2009,14:23:00,14690,14690,14690,14690,1
02/03/2009,14:24:00,14685,14685,14680,14680,21
02/03/2009,14:25:00,14685,14700,14680,14695,12
02/03/2009,14:26:00,14700,14700,14695,14695,5
02/03/2009,14:29:00,14685,14695,14680,14695,7
02/03/2009,14:30:00,14700,14735,14700,14725,40
02/03/2009,14:31:00,14720,14730,14710,14710,24
02/03/2009,14:32:00,14715,14720,14715,14715,5
02/03/2009,14:33:00,14715,14720,14715,14720,11
02/03/2009,14:34:00,14720,14725,14710,14710,14
02/03/2009,14:35:00,14705,14705,14695,14695,12
02/03/2009,14:36:00,14705,14710,14700,14710,18
02/03/2009,14:37:00,14715,14740,14715,14730,27
02/03/2009,14:38:00,14730,14735,14730,14730,4
02/03/2009,14:39:00,14740,14750,14740,14740,25
02/03/2009,14:40:00,14740,14745,14740,14745,5
02/03/2009,14:41:00,14745,14745,14725,14730,8
02/03/2009,14:42:00,14720,14730,14720,14730,8
02/03/2009,14:43:00,14730,14750,14725,14750,29
02/03/2009,14:44:00,14745,14750,14745,14750,9
02/03/2009,14:45:00,14745,14765,14740,14760,38
02/03/2009,14:46:00,14755,14765,14755,14765,17
02/03/2009,14:47:00,14760,14770,14760,14765,21
02/03/2009,14:48:00,14765,14770,14765,14770,25
02/03/2009,14:49:00,14765,14785,14765,14785,94
02/03/2009,14:50:00,14785,14790,14765,14765,42
02/03/2009,14:51:00,14765,14770,14755,14760,9
02/03/2009,14:52:00,14760,14765,14755,14760,11
02/03/2009,14:53:00,14765,14765,14745,14745,14
02/03/2009,14:54:00,14750,14765,14745,14755,22
02/03/2009,14:55:00,14745,14765,14745,14765,8
02/03/2009,14:56:00,14760,14760,14760,14760,6
02/03/2009,14:57:00,14755,14760,14745,14745,13
02/03/2009,14:58:00,14750,14750,14745,14745,5
02/03/2009,14:59:00,14740,14740,14730,14730,41
02/03/2009,15:00:00,14725,14730,14725,14725,8
02/03/2009,15:01:00,14725,14730,14725,14730,5
02/03/2009,15:02:00,14735,14735,14735,14735,3
02/03/2009,15:03:00,14725,14725,14720,14725,6
02/03/2009,15:04:00,14725,14725,14705,14715,12
02/03/2009,15:05:00,14725,14735,14725,14735,10
02/03/2009,15:06:00,14740,14760,14740,14760,38
02/03/2009,15:07:00,14760,14760,14750,14750,7
02/03/2009,15:08:00,14745,14755,14740,14750,15
02/03/2009,15:09:00,14750,14750,14740,14750,22
02/03/2009,15:10:00,14750,14765,14750,14750,15
02/03/2009,15:11:00,14755,14760,14745,14750,27
02/03/2009,15:12:00,14750,14755,14740,14740,16
02/03/2009,15:13:00,14740,14740,14715,14720,25
02/03/2009,15:14:00,14720,14725,14705,14715,33
02/03/2009,15:15:00,14720,14725,14705,14725,20
02/03/2009,15:16:00,14720,14735,14715,14735,23
02/03/2009,15:17:00,14730,14735,14720,14730,20
02/03/2009,15:18:00,14730,14730,14695,14705,46
02/03/2009,15:19:00,14705,14705,14695,14695,21
02/03/2009,15:20:00,14700,14700,14685,14695,63
02/03/2009,15:21:00,14690,14700,14685,14700,14
02/03/2009,15:22:00,14700,14710,14690,14710,26
02/03/2009,15:23:00,14705,14715,14695,14710,16
02/03/2009,15:24:00,14710,14715,14700,14715,21
02/03/2009,15:25:00,14705,14705,14690,14705,22
02/03/2009,15:26:00,14700,14705,14695,14705,11
02/03/2009,15:27:00,14705,14715,14690,14705,78
02/03/2009,15:28:00,14710,14710,14685,14690,18
02/03/2009,15:29:00,14695,14700,14685,14700,16
02/03/2009,15:30:00,14700,14700,14665,14675,67
02/03/2009,15:31:00,14680,14690,14665,14665,43
02/03/2009,15:32:00,14665,14675,14660,14670,52
02/03/2009,15:33:00,14670,14680,14660,14680,31
02/03/2009,15:34:00,14685,14690,14670,14675,28
02/03/2009,15:35:00,14675,14705,14670,14695,41
02/03/2009,15:36:00,14695,14705,14690,14690,28
02/03/2009,15:37:00,14695,14700,14685,14700,18
02/03/2009,15:38:00,14705,14715,14690,14700,16
02/03/2009,15:39:00,14710,14715,14695,14700,18
02/03/2009,15:40:00,14700,14715,14690,14715,26
02/03/2009,15:41:00,14710,14725,14710,14720,60
02/03/2009,15:42:00,14720,14720,14700,14710,25
02/03/2009,15:43:00,14710,14720,14695,14720,24
02/03/2009,15:44:00,14725,14725,14710,14710,17
02/03/2009,15:45:00,14725,14725,14710,14720,21
02/03/2009,15:46:00,14715,14725,14705,14710,21
02/03/2009,15:47:00,14715,14730,14710,14720,35
02/03/2009,15:48:00,14710,14715,14700,14700,32
02/03/2009,15:49:00,14705,14720,14700,14720,26
02/03/2009,15:50:00,14725,14745,14715,14745,55
02/03/2009,15:51:00,14745,14745,14720,14730,38
02/03/2009,15:52:00,14735,14750,14730,14745,23
02/03/2009,15:53:00,14745,14750,14735,14750,36
02/03/2009,15:54:00,14750,14755,14730,14735,20
02/03/2009,15:55:00,14730,14735,14720,14730,27
02/03/2009,15:56:00,14730,14735,14725,14725,31
02/03/2009,15:57:00,14720,14720,14700,14705,37
02/03/2009,15:58:00,14700,14715,14700,14710,19
02/03/2009,15:59:00,14720,14720,14695,14700,21
02/03/2009,16:00:00,14715,14755,14715,14730,85
02/03/2009,16:01:00,14735,14775,14735,14755,98
02/03/2009,16:02:00,14765,14765,14740,14750,41
02/03/2009,16:03:00,14745,14745,14720,14725,30
02/03/2009,16:04:00,14735,14735,14710,14710,34
02/03/2009,16:05:00,14710,14715,14675,14675,116
02/03/2009,16:06:00,14670,14680,14660,14675,39
02/03/2009,16:07:00,14665,14675,14630,14640,93
02/03/2009,16:08:00,14635,14645,14635,14640,50
02/03/2009,16:09:00,14635,14640,14620,14630,52
02/03/2009,16:10:00,14635,14650,14625,14640,27
02/03/2009,16:11:00,14650,14650,14610,14610,48
02/03/2009,16:12:00,14610,14640,14600,14630,50
02/03/2009,16:13:00,14635,14635,14610,14625,40
02/03/2009,16:14:00,14625,14630,14605,14610,37
02/03/2009,16:15:00,14605,14620,14600,14605,61
02/03/2009,16:16:00,14605,14645,14605,14620,55
02/03/2009,16:17:00,14625,14635,14620,14635,23
02/03/2009,16:18:00,14640,14640,14620,14630,32
02/03/2009,16:19:00,14645,14665,14625,14625,59
02/03/2009,16:20:00,14630,14630,14605,14625,34
02/03/2009,16:21:00,14640,14645,14620,14630,26
02/03/2009,16:22:00,14635,14640,14625,14640,18
02/03/2009,16:23:00,14645,14670,14645,14670,87
02/03/2009,16:24:00,14665,14680,14655,14665,52
02/03/2009,16:25:00,14660,14670,14640,14640,27
02/03/2009,16:26:00,14645,14670,14645,14650,27
02/03/2009,16:27:00,14655,14655,14635,14635,19
02/03/2009,16:28:00,14635,14635,14620,14620,52
02/03/2009,16:29:00,14625,14635,14605,14625,43
02/03/2009,16:30:00,14620,14620,14605,14610,28
02/03/2009,16:31:00,14615,14635,14605,14620,28
02/03/2009,16:32:00,14620,14650,14620,14650,24
02/03/2009,16:33:00,14640,14650,14635,14645,27
02/03/2009,16:34:00,14650,14655,14625,14640,35
02/03/2009,16:35:00,14635,14650,14630,14645,23
02/03/2009,16:36:00,14650,14655,14635,14650,31
02/03/2009,16:37:00,14645,14645,14625,14630,38
02/03/2009,16:38:00,14630,14640,14615,14620,30
02/03/2009,16:39:00,14620,14630,14585,14590,111
02/03/2009,16:40:00,14585,14600,14575,14585,100
02/03/2009,16:41:00,14580,14580,14540,14550,150
02/03/2009,16:42:00,14545,14570,14540,14555,71
02/03/2009,16:43:00,14560,14575,14550,14575,72
02/03/2009,16:44:00,14580,14585,14560,14585,26
02/03/2009,16:45:00,14585,14595,14570,14580,47
02/03/2009,16:46:00,14575,14590,14575,14585,37
02/03/2009,16:47:00,14585,14595,14580,14585,20
02/03/2009,16:48:00,14585,14595,14580,14585,27
02/03/2009,16:49:00,14580,14585,14560,14560,40
02/03/2009,16:50:00,14560,14570,14545,14555,56
02/03/2009,16:51:00,14555,14555,14530,14530,92
02/03/2009,16:52:00,14525,14540,14515,14530,87
02/03/2009,16:53:00,14530,14565,14530,14560,72
02/03/2009,16:54:00,14560,14575,14550,14550,77
02/03/2009,16:55:00,14540,14560,14525,14545,64
02/03/2009,16:56:00,14540,14595,14535,14590,50
02/03/2009,16:57:00,14590,14590,14565,14570,49
02/03/2009,16:58:00,14575,14575,14565,14575,13
02/03/2009,16:59:00,14580,14585,14570,14585,45
02/03/2009,17:00:00,14585,14630,14580,14630,80
02/03/2009,17:01:00,14630,14630,14615,14615,27
02/03/2009,17:02:00,14615,14625,14610,14615,31
02/03/2009,17:03:00,14610,14620,14595,14605,47
02/03/2009,17:04:00,14610,14615,14595,14605,17
02/03/2009,17:05:00,14600,14600,14585,14595,41
02/03/2009,17:06:00,14590,14605,14580,14580,31
02/03/2009,17:07:00,14575,14575,14565,14565,35
02/03/2009,17:08:00,14570,14570,14540,14550,58
02/03/2009,17:09:00,14550,14555,14540,14550,50
02/03/2009,17:10:00,14545,14545,14520,14525,34
02/03/2009,17:11:00,14530,14545,14520,14535,38
02/03/2009,17:12:00,14530,14535,14520,14525,14
02/03/2009,17:13:00,14535,14570,14535,14555,71
02/03/2009,17:14:00,14560,14560,14550,14560,33
02/03/2009,17:15:00,14560,14560,14540,14550,26
02/03/2009,17:16:00,14540,14550,14525,14550,89
02/03/2009,17:17:00,14545,14550,14545,14550,11
02/03/2009,17:18:00,14540,14550,14530,14550,30
02/03/2009,17:19:00,14555,14555,14535,14550,25
02/03/2009,17:20:00,14550,14560,14540,14550,85
02/03/2009,17:21:00,14545,14560,14535,14560,84
02/03/2009,17:22:00,14550,14550,14530,14545,77
02/03/2009,17:23:00,14540,14540,14510,14525,130
02/03/2009,17:24:00,14525,14530,14500,14515,155
02/03/2009,17:25:00,14510,14525,14455,14465,151
02/03/2009,17:26:00,14465,14465,14410,14430,178
02/03/2009,17:27:00,14435,14450,14405,14415,216
02/03/2009,17:28:00,14405,14410,14340,14350,288
02/03/2009,17:29:00,14345,14380,14320,14365,276
02/03/2009,17:30:00,14370,14390,14370,14385,164
02/03/2009,17:31:00,14385,14395,14365,14375,189
02/03/2009,17:32:00,14375,14380,14360,14365,183
02/03/2009,17:33:00,14365,14405,14355,14365,259
02/03/2009,17:34:00,14365,14410,14360,14400,48
02/03/2009,17:35:00,14395,14410,14370,14370,96
02/03/2009,17:36:00,14370,14370,14320,14355,121
02/03/2009,17:37:00,14355,14355,14320,14330,62
02/03/2009,17:38:00,14325,14360,14325,14350,48
02/03/2009,17:39:00,14350,14370,14320,14320,72