DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/02/2008,17:13:00,34470,34475,34460,34460,54
26/02/2008,17:14:00,34460,34490,34460,34480,51
26/02/2008,17:15:00,34480,34495,34470,34475,43
26/02/2008,17:16:00,34475,34495,34475,34495,20
26/02/2008,17:17:00,34495,34530,34495,34530,112
26/02/2008,17:18:00,34520,34520,34480,34485,97
26/02/2008,17:19:00,34480,34515,34475,34500,59
26/02/2008,17:20:00,34495,34525,34495,34520,41
26/02/2008,17:21:00,34520,34550,34520,34545,50
26/02/2008,17:22:00,34535,34545,34535,34540,33
26/02/2008,17:23:00,34530,34550,34530,34545,45
26/02/2008,17:24:00,34545,34570,34540,34550,120
26/02/2008,17:25:00,34550,34570,34540,34570,103
26/02/2008,17:26:00,34565,34570,34535,34550,77
26/02/2008,17:27:00,34540,34540,34530,34540,35
26/02/2008,17:28:00,34545,34555,34530,34550,36
26/02/2008,17:29:00,34545,34565,34540,34550,84
26/02/2008,17:30:00,34540,34550,34530,34530,74
26/02/2008,17:31:00,34535,34540,34525,34525,16
26/02/2008,17:32:00,34525,34535,34525,34525,22
26/02/2008,17:33:00,34530,34560,34530,34560,37
26/02/2008,17:34:00,34555,34570,34550,34560,21
26/02/2008,17:35:00,34555,34580,34550,34570,82
26/02/2008,17:36:00,34580,34590,34560,34560,47
26/02/2008,17:37:00,34560,34570,34555,34570,13
26/02/2008,17:38:00,34570,34580,34565,34575,49
26/02/2008,17:39:00,34570,34590,34565,34565,70
27/02/2008,09:00:00,34645,34670,34635,34650,78
27/02/2008,09:01:00,34655,34710,34655,34710,194
27/02/2008,09:02:00,34715,34720,34695,34705,113
27/02/2008,09:03:00,34705,34730,34705,34725,83
27/02/2008,09:04:00,34725,34730,34680,34680,83
27/02/2008,09:05:00,34680,34690,34665,34665,84
27/02/2008,09:06:00,34670,34690,34665,34690,29
27/02/2008,09:07:00,34690,34690,34670,34670,38
27/02/2008,09:08:00,34670,34675,34660,34660,20
27/02/2008,09:09:00,34660,34660,34645,34655,36
27/02/2008,09:10:00,34655,34660,34640,34650,35
27/02/2008,09:11:00,34645,34645,34625,34625,26
27/02/2008,09:12:00,34620,34630,34615,34615,32
27/02/2008,09:13:00,34620,34620,34615,34615,13
27/02/2008,09:14:00,34610,34615,34605,34605,29
27/02/2008,09:15:00,34605,34615,34600,34600,17
27/02/2008,09:16:00,34610,34610,34605,34610,10
27/02/2008,09:17:00,34610,34620,34610,34620,17
27/02/2008,09:18:00,34620,34650,34620,34650,35
27/02/2008,09:19:00,34645,34645,34625,34625,25
27/02/2008,09:20:00,34615,34615,34570,34570,55
27/02/2008,09:21:00,34570,34575,34555,34565,29
27/02/2008,09:22:00,34565,34570,34545,34560,60
27/02/2008,09:23:00,34560,34575,34560,34570,22
27/02/2008,09:24:00,34570,34575,34560,34565,17
27/02/2008,09:25:00,34570,34570,34540,34545,38
27/02/2008,09:26:00,34540,34540,34540,34540,2
27/02/2008,09:27:00,34540,34550,34535,34540,22
27/02/2008,09:28:00,34535,34535,34500,34500,41
27/02/2008,09:29:00,34510,34510,34480,34480,41
27/02/2008,09:30:00,34480,34500,34470,34500,83
27/02/2008,09:31:00,34500,34505,34475,34485,47
27/02/2008,09:32:00,34490,34490,34440,34455,65
27/02/2008,09:33:00,34455,34480,34455,34465,52
27/02/2008,09:34:00,34465,34470,34440,34455,43
27/02/2008,09:35:00,34455,34470,34455,34460,44
27/02/2008,09:36:00,34460,34470,34455,34470,10
27/02/2008,09:37:00,34465,34480,34465,34480,44
27/02/2008,09:38:00,34480,34485,34470,34475,32
27/02/2008,09:39:00,34475,34480,34470,34475,11
27/02/2008,09:40:00,34475,34520,34475,34515,36
27/02/2008,09:41:00,34515,34525,34505,34515,44
27/02/2008,09:42:00,34510,34545,34510,34535,46
27/02/2008,09:43:00,34535,34535,34530,34535,13
27/02/2008,09:44:00,34535,34545,34525,34530,34
27/02/2008,09:45:00,34535,34535,34490,34515,39
27/02/2008,09:46:00,34520,34525,34500,34500,44
27/02/2008,09:47:00,34505,34505,34490,34490,23
27/02/2008,09:48:00,34490,34500,34480,34495,53
27/02/2008,09:49:00,34495,34500,34485,34500,14
27/02/2008,09:50:00,34500,34505,34500,34500,19
27/02/2008,09:51:00,34505,34515,34500,34510,13
27/02/2008,09:52:00,34505,34515,34480,34500,44
27/02/2008,09:53:00,34500,34500,34465,34465,30
27/02/2008,09:54:00,34465,34480,34445,34470,35
27/02/2008,09:55:00,34465,34480,34435,34475,42
27/02/2008,09:56:00,34475,34475,34460,34470,7
27/02/2008,09:57:00,34465,34475,34465,34475,11
27/02/2008,09:58:00,34465,34470,34435,34445,26
27/02/2008,09:59:00,34440,34455,34410,34415,56
27/02/2008,10:00:00,34415,34430,34390,34390,116
27/02/2008,10:01:00,34400,34420,34400,34420,21
27/02/2008,10:02:00,34415,34415,34410,34415,7
27/02/2008,10:03:00,34415,34415,34375,34390,65
27/02/2008,10:04:00,34390,34400,34385,34395,29
27/02/2008,10:05:00,34400,34430,34400,34420,75
27/02/2008,10:06:00,34420,34425,34385,34385,30
27/02/2008,10:07:00,34380,34390,34355,34360,89
27/02/2008,10:08:00,34370,34405,34355,34400,81
27/02/2008,10:09:00,34405,34405,34375,34380,27
27/02/2008,10:10:00,34380,34385,34370,34380,12
27/02/2008,10:11:00,34385,34385,34375,34385,13
27/02/2008,10:12:00,34390,34390,34380,34380,14
27/02/2008,10:13:00,34390,34395,34380,34395,10
27/02/2008,10:14:00,34385,34385,34380,34385,3
27/02/2008,10:15:00,34385,34390,34380,34390,32
27/02/2008,10:16:00,34395,34400,34395,34400,20
27/02/2008,10:17:00,34405,34415,34385,34385,39
27/02/2008,10:18:00,34380,34390,34360,34360,44
27/02/2008,10:19:00,34370,34375,34370,34375,7
27/02/2008,10:20:00,34380,34395,34365,34370,61
27/02/2008,10:21:00,34365,34380,34365,34380,16
27/02/2008,10:22:00,34380,34410,34380,34410,38
27/02/2008,10:23:00,34410,34420,34410,34415,13
27/02/2008,10:24:00,34420,34430,34420,34430,14
27/02/2008,10:25:00,34435,34435,34420,34420,15
27/02/2008,10:26:00,34420,34420,34410,34420,31
27/02/2008,10:27:00,34415,34415,34400,34410,23
27/02/2008,10:28:00,34410,34410,34400,34400,11
27/02/2008,10:29:00,34410,34415,34410,34415,8
27/02/2008,10:30:00,34415,34430,34415,34425,20
27/02/2008,10:31:00,34430,34430,34430,34430,3
27/02/2008,10:32:00,34425,34430,34425,34430,2
27/02/2008,10:33:00,34420,34440,34420,34430,23
27/02/2008,10:34:00,34440,34445,34415,34415,17
27/02/2008,10:35:00,34420,34420,34410,34415,27
27/02/2008,10:36:00,34420,34420,34420,34420,1
27/02/2008,10:37:00,34425,34425,34415,34415,13
27/02/2008,10:38:00,34415,34415,34400,34400,31
27/02/2008,10:39:00,34395,34395,34385,34390,11
27/02/2008,10:40:00,34390,34400,34385,34400,9
27/02/2008,10:41:00,34400,34415,34400,34410,8
27/02/2008,10:42:00,34405,34405,34405,34405,3
27/02/2008,10:43:00,34410,34410,34405,34405,3
27/02/2008,10:44:00,34400,34410,34375,34375,34
27/02/2008,10:45:00,34375,34385,34375,34385,17
27/02/2008,10:46:00,34390,34390,34375,34375,13
27/02/2008,10:47:00,34370,34370,34340,34340,83
27/02/2008,10:48:00,34340,34340,34320,34330,36
27/02/2008,10:49:00,34330,34335,34330,34335,27
27/02/2008,10:50:00,34325,34360,34325,34360,25
27/02/2008,10:51:00,34360,34375,34355,34370,29
27/02/2008,10:52:00,34360,34370,34360,34370,4
27/02/2008,10:53:00,34370,34370,34360,34360,4
27/02/2008,10:54:00,34360,34360,34355,34355,4
27/02/2008,10:55:00,34360,34360,34350,34355,13
27/02/2008,10:56:00,34365,34365,34365,34365,1
27/02/2008,10:57:00,34360,34365,34360,34365,5
27/02/2008,10:58:00,34365,34370,34365,34370,7
27/02/2008,10:59:00,34370,34385,34365,34370,45
27/02/2008,11:00:00,34370,34380,34370,34370,16
27/02/2008,11:01:00,34365,34370,34360,34370,16
27/02/2008,11:02:00,34370,34380,34370,34380,4
27/02/2008,11:03:00,34375,34375,34375,34375,2
27/02/2008,11:04:00,34375,34375,34375,34375,4
27/02/2008,11:05:00,34375,34375,34370,34370,4
27/02/2008,11:06:00,34365,34365,34340,34350,24
27/02/2008,11:07:00,34355,34365,34355,34365,18
27/02/2008,11:08:00,34365,34365,34365,34365,3
27/02/2008,11:09:00,34360,34360,34360,34360,1
27/02/2008,11:10:00,34365,34365,34355,34355,9
27/02/2008,11:11:00,34355,34360,34350,34360,36
27/02/2008,11:12:00,34365,34375,34360,34360,19
27/02/2008,11:13:00,34365,34370,34365,34370,23
27/02/2008,11:14:00,34375,34380,34375,34380,12
27/02/2008,11:15:00,34380,34390,34380,34390,13
27/02/2008,11:16:00,34395,34410,34395,34405,53
27/02/2008,11:17:00,34405,34415,34405,34415,20
27/02/2008,11:18:00,34410,34415,34405,34405,14
27/02/2008,11:19:00,34405,34410,34380,34390,29
27/02/2008,11:20:00,34380,34415,34380,34415,35
27/02/2008,11:21:00,34410,34420,34410,34420,8
27/02/2008,11:22:00,34420,34420,34420,34420,1
27/02/2008,11:23:00,34415,34415,34390,34395,17
27/02/2008,11:24:00,34395,34395,34385,34390,22
27/02/2008,11:25:00,34390,34390,34375,34380,28
27/02/2008,11:26:00,34380,34380,34370,34380,11
27/02/2008,11:27:00,34385,34390,34380,34390,6
27/02/2008,11:28:00,34395,34395,34395,34395,3
27/02/2008,11:29:00,34395,34400,34395,34400,12
27/02/2008,11:30:00,34395,34400,34395,34400,4
27/02/2008,11:31:00,34400,34415,34400,34410,14
27/02/2008,11:32:00,34415,34415,34410,34415,3
27/02/2008,11:33:00,34420,34465,34420,34455,94
27/02/2008,11:34:00,34455,34460,34440,34460,38
27/02/2008,11:35:00,34455,34475,34455,34470,30
27/02/2008,11:36:00,34470,34480,34460,34470,54
27/02/2008,11:37:00,34465,34475,34460,34465,13
27/02/2008,11:38:00,34470,34475,34470,34470,9
27/02/2008,11:39:00,34475,34500,34475,34495,28
27/02/2008,11:40:00,34495,34520,34495,34510,65
27/02/2008,11:41:00,34515,34540,34505,34530,44
27/02/2008,11:42:00,34530,34540,34525,34540,26
27/02/2008,11:43:00,34535,34550,34530,34535,34
27/02/2008,11:44:00,34540,34550,34540,34550,13
27/02/2008,11:45:00,34540,34545,34540,34545,7
27/02/2008,11:46:00,34540,34540,34535,34535,18
27/02/2008,11:47:00,34530,34535,34510,34510,25
27/02/2008,11:48:00,34510,34515,34500,34505,16
27/02/2008,11:49:00,34510,34510,34500,34500,17
27/02/2008,11:50:00,34505,34530,34505,34520,19
27/02/2008,11:51:00,34525,34530,34520,34520,3
27/02/2008,11:52:00,34525,34530,34525,34530,6
27/02/2008,11:53:00,34530,34530,34515,34520,20
27/02/2008,11:54:00,34520,34525,34520,34525,2
27/02/2008,11:55:00,34540,34540,34535,34540,5
27/02/2008,11:56:00,34540,34545,34530,34530,11
27/02/2008,11:57:00,34525,34525,34525,34525,2
27/02/2008,11:58:00,34525,34525,34525,34525,1
27/02/2008,11:59:00,34520,34520,34520,34520,3
27/02/2008,12:00:00,34530,34540,34530,34535,7
27/02/2008,12:01:00,34525,34525,34520,34520,17
27/02/2008,12:02:00,34520,34525,34515,34520,25
27/02/2008,12:03:00,34525,34525,34520,34520,3
27/02/2008,12:04:00,34525,34525,34515,34525,10
27/02/2008,12:05:00,34525,34525,34520,34525,4
27/02/2008,12:06:00,34530,34550,34530,34550,16
27/02/2008,12:07:00,34550,34550,34545,34545,8
27/02/2008,12:08:00,34545,34570,34540,34540,45
27/02/2008,12:09:00,34540,34545,34525,34540,27
27/02/2008,12:11:00,34540,34545,34540,34545,4
27/02/2008,12:12:00,34550,34555,34550,34555,9
27/02/2008,12:13:00,34550,34550,34550,34550,3
27/02/2008,12:14:00,34550,34550,34550,34550,3
27/02/2008,12:15:00,34550,34560,34550,34560,11
27/02/2008,12:16:00,34555,34565,34555,34560,6
27/02/2008,12:17:00,34560,34560,34555,34560,4
27/02/2008,12:18:00,34560,34565,34550,34550,23
27/02/2008,12:19:00,34550,34555,34540,34540,11
27/02/2008,12:20:00,34545,34545,34520,34525,33
27/02/2008,12:21:00,34515,34520,34495,34495,19
27/02/2008,12:22:00,34500,34500,34495,34500,16
27/02/2008,12:23:00,34495,34495,34490,34490,9
27/02/2008,12:24:00,34485,34485,34470,34470,16
27/02/2008,12:25:00,34475,34490,34470,34490,19
27/02/2008,12:26:00,34490,34490,34480,34480,33
27/02/2008,12:27:00,34485,34485,34480,34480,5
27/02/2008,12:28:00,34480,34485,34480,34485,6
27/02/2008,12:29:00,34490,34515,34490,34510,27
27/02/2008,12:30:00,34510,34510,34510,34510,2
27/02/2008,12:31:00,34510,34510,34510,34510,1
27/02/2008,12:32:00,34505,34505,34500,34505,14
27/02/2008,12:34:00,34505,34505,34490,34490,10
27/02/2008,12:35:00,34485,34485,34465,34470,22
27/02/2008,12:36:00,34480,34485,34465,34470,17
27/02/2008,12:37:00,34470,34500,34470,34495,29
27/02/2008,12:38:00,34490,34505,34490,34505,16
27/02/2008,12:39:00,34490,34490,34475,34485,35
27/02/2008,12:40:00,34485,34500,34485,34495,11
27/02/2008,12:41:00,34495,34500,34490,34490,12
27/02/2008,12:42:00,34490,34490,34485,34485,4
27/02/2008,12:43:00,34480,34480,34475,34475,3
27/02/2008,12:44:00,34480,34480,34480,34480,2
27/02/2008,12:45:00,34490,34490,34480,34480,2
27/02/2008,12:46:00,34485,34485,34485,34485,1
27/02/2008,12:47:00,34480,34480,34465,34465,15
27/02/2008,12:48:00,34470,34475,34460,34475,16
27/02/2008,12:49:00,34480,34515,34480,34510,29
27/02/2008,12:50:00,34500,34525,34500,34525,39
27/02/2008,12:51:00,34525,34530,34520,34525,15
27/02/2008,12:52:00,34525,34525,34495,34495,30
27/02/2008,12:53:00,34485,34495,34485,34495,5
27/02/2008,12:54:00,34490,34500,34490,34500,4
27/02/2008,12:56:00,34495,34510,34495,34505,15
27/02/2008,12:57:00,34500,34515,34500,34505,16
27/02/2008,12:58:00,34505,34505,34500,34500,2
27/02/2008,12:59:00,34505,34505,34500,34500,2
27/02/2008,13:00:00,34510,34515,34475,34475,33
27/02/2008,13:01:00,34470,34480,34465,34480,21
27/02/2008,13:02:00,34470,34480,34470,34475,8
27/02/2008,13:03:00,34470,34470,34435,34450,64
27/02/2008,13:04:00,34450,34450,34440,34445,15
27/02/2008,13:05:00,34440,34445,34425,34435,45
27/02/2008,13:06:00,34440,34445,34440,34445,5
27/02/2008,13:07:00,34445,34445,34440,34440,3
27/02/2008,13:08:00,34445,34450,34445,34450,7
27/02/2008,13:10:00,34445,34445,34445,34445,8
27/02/2008,13:11:00,34440,34450,34440,34440,6
27/02/2008,13:12:00,34440,34440,34430,34430,6
27/02/2008,13:13:00,34435,34435,34430,34430,4
27/02/2008,13:14:00,34430,34435,34430,34430,7
27/02/2008,13:15:00,34435,34445,34435,34445,13
27/02/2008,13:17:00,34445,34465,34445,34465,17
27/02/2008,13:18:00,34465,34490,34465,34485,35
27/02/2008,13:19:00,34490,34495,34480,34495,12
27/02/2008,13:20:00,34495,34495,34495,34495,3
27/02/2008,13:21:00,34495,34500,34495,34500,22
27/02/2008,13:22:00,34490,34490,34490,34490,1
27/02/2008,13:23:00,34490,34490,34490,34490,2
27/02/2008,13:25:00,34485,34485,34470,34470,16
27/02/2008,13:26:00,34470,34475,34470,34475,6
27/02/2008,13:27:00,34475,34475,34475,34475,2
27/02/2008,13:28:00,34480,34480,34480,34480,6
27/02/2008,13:29:00,34485,34485,34480,34480,2
27/02/2008,13:31:00,34480,34480,34480,34480,3
27/02/2008,13:35:00,34485,34485,34485,34485,1
27/02/2008,13:37:00,34485,34510,34485,34505,11
27/02/2008,13:38:00,34505,34510,34505,34510,7
27/02/2008,13:39:00,34505,34505,34500,34505,7
27/02/2008,13:42:00,34510,34510,34510,34510,1
27/02/2008,13:44:00,34500,34500,34500,34500,1
27/02/2008,13:45:00,34505,34505,34505,34505,2
27/02/2008,13:46:00,34500,34500,34500,34500,3
27/02/2008,13:47:00,34505,34505,34500,34500,4
27/02/2008,13:48:00,34495,34495,34465,34470,17
27/02/2008,13:49:00,34470,34515,34470,34490,9
27/02/2008,13:50:00,34490,34490,34490,34490,1
27/02/2008,13:51:00,34485,34485,34465,34465,7
27/02/2008,13:52:00,34465,34470,34455,34455,10
27/02/2008,13:53:00,34460,34495,34460,34465,24
27/02/2008,13:54:00,34460,34460,34455,34455,3
27/02/2008,13:55:00,34450,34460,34445,34460,6
27/02/2008,13:56:00,34450,34460,34450,34450,3
27/02/2008,13:57:00,34445,34445,34445,34445,4
27/02/2008,13:58:00,34450,34495,34450,34470,28
27/02/2008,13:59:00,34470,34470,34440,34440,24
27/02/2008,14:00:00,34445,34450,34435,34445,23
27/02/2008,14:01:00,34450,34450,34445,34445,5
27/02/2008,14:02:00,34450,34450,34445,34445,5
27/02/2008,14:03:00,34455,34460,34455,34455,3
27/02/2008,14:04:00,34465,34465,34450,34450,12
27/02/2008,14:05:00,34445,34445,34445,34445,2
27/02/2008,14:06:00,34455,34460,34455,34460,5
27/02/2008,14:07:00,34460,34460,34460,34460,1
27/02/2008,14:08:00,34460,34475,34460,34460,12
27/02/2008,14:09:00,34455,34455,34425,34425,19
27/02/2008,14:10:00,34415,34415,34370,34400,101
27/02/2008,14:11:00,34400,34405,34380,34395,20
27/02/2008,14:12:00,34385,34400,34385,34385,25
27/02/2008,14:13:00,34385,34390,34325,34330,115
27/02/2008,14:14:00,34340,34340,34320,34340,62
27/02/2008,14:15:00,34335,34340,34310,34340,91
27/02/2008,14:16:00,34350,34350,34320,34320,43
27/02/2008,14:17:00,34325,34330,34315,34315,31
27/02/2008,14:18:00,34310,34335,34305,34320,67
27/02/2008,14:19:00,34310,34330,34305,34315,50
27/02/2008,14:20:00,34315,34320,34305,34310,23
27/02/2008,14:21:00,34310,34310,34310,34310,7
27/02/2008,14:22:00,34315,34315,34280,34280,94
27/02/2008,14:23:00,34285,34285,34260,34265,61
27/02/2008,14:24:00,34270,34270,34260,34270,22
27/02/2008,14:25:00,34260,34285,34255,34285,66
27/02/2008,14:26:00,34285,34295,34275,34295,23
27/02/2008,14:27:00,34295,34295,34270,34270,15
27/02/2008,14:28:00,34270,34310,34255,34310,31
27/02/2008,14:29:00,34310,34315,34290,34290,35
27/02/2008,14:30:00,34290,34290,34145,34200,326
27/02/2008,14:31:00,34195,34235,34180,34225,90
27/02/2008,14:32:00,34235,34235,34185,34185,76
27/02/2008,14:33:00,34190,34210,34190,34205,42
27/02/2008,14:34:00,34205,34240,34195,34235,54
27/02/2008,14:35:00,34235,34260,34230,34250,40
27/02/2008,14:36:00,34250,34250,34220,34220,26
27/02/2008,14:37:00,34225,34250,34225,34240,47
27/02/2008,14:38:00,34240,34260,34240,34260,29
27/02/2008,14:39:00,34255,34260,34250,34260,21
27/02/2008,14:40:00,34255,34255,34250,34255,30
27/02/2008,14:41:00,34245,34260,34240,34255,51
27/02/2008,14:42:00,34260,34275,34245,34245,46
27/02/2008,14:43:00,34240,34240,34205,34215,70
27/02/2008,14:44:00,34220,34245,34210,34215,42
27/02/2008,14:45:00,34210,34210,34185,34190,108
27/02/2008,14:46:00,34190,34200,34180,34200,69
27/02/2008,14:47:00,34210,34210,34180,34190,82
27/02/2008,14:48:00,34195,34210,34195,34205,64
27/02/2008,14:49:00,34195,34205,34190,34205,14
27/02/2008,14:50:00,34195,34230,34195,34230,76
27/02/2008,14:51:00,34230,34230,34200,34210,29
27/02/2008,14:52:00,34210,34210,34195,34210,25
27/02/2008,14:53:00,34210,34210,34210,34210,1
27/02/2008,14:54:00,34235,34255,34230,34240,27
27/02/2008,14:55:00,34235,34235,34235,34235,1
27/02/2008,14:56:00,34240,34255,34240,34240,29
27/02/2008,14:57:00,34245,34270,34245,34255,26
27/02/2008,14:58:00,34255,34270,34255,34265,31
27/02/2008,14:59:00,34260,34265,34250,34265,17
27/02/2008,15:00:00,34270,34270,34250,34250,10
27/02/2008,15:01:00,34255,34260,34245,34260,13
27/02/2008,15:02:00,34260,34270,34260,34270,18
27/02/2008,15:03:00,34260,34265,34255,34260,20
27/02/2008,15:04:00,34260,34260,34260,34260,2
27/02/2008,15:05:00,34270,34270,34270,34270,2
27/02/2008,15:06:00,34260,34260,34255,34255,5
27/02/2008,15:07:00,34260,34265,34250,34255,11
27/02/2008,15:08:00,34255,34255,34230,34230,15
27/02/2008,15:09:00,34225,34255,34220,34255,18
27/02/2008,15:10:00,34250,34265,34250,34265,8
27/02/2008,15:11:00,34265,34265,34265,34265,4
27/02/2008,15:12:00,34265,34280,34260,34275,23
27/02/2008,15:13:00,34260,34260,34255,34260,9
27/02/2008,15:14:00,34260,34270,34260,34270,6
27/02/2008,15:15:00,34275,34280,34265,34270,6
27/02/2008,15:16:00,34270,34270,34240,34250,23
27/02/2008,15:17:00,34250,34260,34245,34250,15
27/02/2008,15:18:00,34250,34250,34245,34250,11
27/02/2008,15:19:00,34250,34250,34250,34250,2
27/02/2008,15:20:00,34245,34250,34245,34250,3
27/02/2008,15:21:00,34250,34250,34240,34250,9
27/02/2008,15:22:00,34240,34270,34240,34270,14
27/02/2008,15:23:00,34275,34290,34275,34275,23
27/02/2008,15:24:00,34280,34285,34260,34260,13
27/02/2008,15:25:00,34260,34265,34260,34265,3
27/02/2008,15:29:00,34275,34275,34275,34275,1
27/02/2008,15:30:00,34265,34270,34255,34265,9
27/02/2008,15:31:00,34265,34270,34230,34230,46
27/02/2008,15:32:00,34240,34265,34220,34265,40
27/02/2008,15:33:00,34260,34280,34245,34265,29
27/02/2008,15:34:00,34265,34275,34260,34260,12
27/02/2008,15:35:00,34260,34270,34255,34260,9
27/02/2008,15:36:00,34260,34260,34245,34260,15
27/02/2008,15:37:00,34250,34250,34235,34235,13
27/02/2008,15:38:00,34230,34235,34205,34220,31
27/02/2008,15:39:00,34215,34250,34215,34240,28
27/02/2008,15:40:00,34235,34240,34225,34235,18
27/02/2008,15:41:00,34245,34265,34245,34260,13
27/02/2008,15:42:00,34255,34375,34255,34335,221
27/02/2008,15:43:00,34335,34350,34295,34320,163
27/02/2008,15:44:00,34310,34340,34310,34330,66
27/02/2008,15:45:00,34330,34360,34325,34360,83
27/02/2008,15:46:00,34355,34355,34330,34345,49
27/02/2008,15:47:00,34345,34350,34320,34345,47
27/02/2008,15:48:00,34350,34395,34350,34390,62
27/02/2008,15:49:00,34385,34430,34375,34420,107
27/02/2008,15:50:00,34430,34450,34420,34435,114
27/02/2008,15:51:00,34430,34435,34410,34410,62
27/02/2008,15:52:00,34405,34410,34380,34390,43
27/02/2008,15:53:00,34390,34400,34390,34400,16
27/02/2008,15:54:00,34395,34425,34395,34395,42
27/02/2008,15:55:00,34395,34400,34390,34390,13
27/02/2008,15:56:00,34405,34420,34405,34410,27
27/02/2008,15:57:00,34410,34425,34410,34415,34
27/02/2008,15:58:00,34410,34415,34410,34410,24
27/02/2008,15:59:00,34410,34415,34405,34405,4
27/02/2008,16:00:00,34405,34420,34345,34355,117
27/02/2008,16:01:00,34350,34380,34310,34310,80
27/02/2008,16:02:00,34320,34320,34290,34315,101
27/02/2008,16:03:00,34315,34340,34310,34335,53
27/02/2008,16:04:00,34345,34370,34345,34360,29
27/02/2008,16:05:00,34355,34360,34345,34350,50
27/02/2008,16:06:00,34340,34340,34310,34310,57
27/02/2008,16:07:00,34320,34355,34315,34355,28
27/02/2008,16:08:00,34365,34395,34365,34370,110
27/02/2008,16:09:00,34370,34395,34370,34380,101
27/02/2008,16:10:00,34385,34400,34380,34385,31
27/02/2008,16:11:00,34380,34380,34360,34360,18
27/02/2008,16:12:00,34365,34375,34360,34360,37
27/02/2008,16:13:00,34355,34380,34355,34375,29
27/02/2008,16:14:00,34365,34375,34360,34375,16
27/02/2008,16:15:00,34365,34400,34360,34395,31
27/02/2008,16:16:00,34405,34440,34405,34425,87
27/02/2008,16:17:00,34430,34440,34415,34425,66
27/02/2008,16:18:00,34425,34430,34405,34410,49
27/02/2008,16:19:00,34415,34415,34400,34410,23
27/02/2008,16:20:00,34400,34400,34375,34375,53
27/02/2008,16:21:00,34375,34390,34365,34385,25
27/02/2008,16:22:00,34390,34395,34390,34395,8
27/02/2008,16:23:00,34390,34390,34360,34380,30
27/02/2008,16:24:00,34380,34385,34350,34350,29
27/02/2008,16:25:00,34355,34370,34340,34345,32
27/02/2008,16:26:00,34345,34350,34325,34325,22
27/02/2008,16:27:00,34325,34340,34325,34330,30
27/02/2008,16:28:00,34330,34335,34325,34330,19
27/02/2008,16:29:00,34330,34335,34320,34320,33
27/02/2008,16:30:00,34315,34315,34305,34310,36
27/02/2008,16:31:00,34315,34320,34295,34300,53
27/02/2008,16:32:00,34300,34315,34300,34315,13
27/02/2008,16:33:00,34325,34335,34315,34335,14
27/02/2008,16:34:00,34340,34340,34325,34335,47
27/02/2008,16:35:00,34335,34365,34335,34360,40
27/02/2008,16:36:00,34355,34360,34315,34335,50
27/02/2008,16:37:00,34345,34390,34345,34390,67
27/02/2008,16:38:00,34385,34385,34360,34370,19
27/02/2008,16:39:00,34370,34375,34360,34360,26
27/02/2008,16:40:00,34365,34390,34365,34390,58
27/02/2008,16:41:00,34390,34435,34390,34430,50
27/02/2008,16:42:00,34430,34465,34420,34460,109
27/02/2008,16:43:00,34460,34470,34445,34445,62
27/02/2008,16:44:00,34440,34465,34435,34455,41
27/02/2008,16:45:00,34465,34485,34460,34485,32
27/02/2008,16:46:00,34485,34530,34485,34525,154
27/02/2008,16:47:00,34525,34570,34520,34560,90
27/02/2008,16:48:00,34560,34565,34545,34550,72
27/02/2008,16:49:00,34545,34580,34545,34560,113
27/02/2008,16:50:00,34560,34620,34555,34615,148
27/02/2008,16:51:00,34615,34650,34610,34620,106
27/02/2008,16:52:00,34620,34630,34600,34615,54
27/02/2008,16:53:00,34610,34615,34585,34585,55
27/02/2008,16:54:00,34580,34590,34560,34565,37
27/02/2008,16:55:00,34575,34610,34575,34605,49
27/02/2008,16:56:00,34605,34610,34595,34595,43
27/02/2008,16:57:00,34595,34610,34580,34580,26
27/02/2008,16:58:00,34585,34590,34560,34560,18
27/02/2008,16:59:00,34555,34565,34545,34555,44
27/02/2008,17:00:00,34560,34585,34555,34585,45
27/02/2008,17:01:00,34585,34600,34570,34570,54
27/02/2008,17:02:00,34580,34595,34570,34585,28
27/02/2008,17:03:00,34580,34585,34565,34565,62
27/02/2008,17:04:00,34570,34585,34565,34585,28
27/02/2008,17:05:00,34580,34620,34580,34615,46
27/02/2008,17:06:00,34610,34625,34610,34625,53
27/02/2008,17:07:00,34630,34645,34615,34625,74
27/02/2008,17:08:00,34625,34625,34610,34610,26
27/02/2008,17:09:00,34610,34620,34585,34595,26
27/02/2008,17:10:00,34590,34590,34565,34570,30
27/02/2008,17:11:00,34570,34570,34540,34550,56
27/02/2008,17:12:00,34555,34555,34540,34545,32
27/02/2008,17:13:00,34545,34545,34530,34540,36
27/02/2008,17:14:00,34530,34565,34530,34565,37
27/02/2008,17:15:00,34565,34570,34540,34555,58
27/02/2008,17:16:00,34555,34555,34530,34530,22
27/02/2008,17:17:00,34545,34550,34545,34550,6
27/02/2008,17:18:00,34545,34580,34545,34580,24
27/02/2008,17:19:00,34580,34610,34575,34600,29
27/02/2008,17:20:00,34600,34605,34595,34595,17
27/02/2008,17:21:00,34605,34615,34605,34610,14
27/02/2008,17:22:00,34610,34640,34610,34625,31
27/02/2008,17:23:00,34630,34645,34625,34630,65
27/02/2008,17:24:00,34630,34640,34625,34640,30
27/02/2008,17:25:00,34640,34640,34625,34635,57
27/02/2008,17:26:00,34630,34660,34625,34650,77
27/02/2008,17:27:00,34660,34680,34650,34650,101
27/02/2008,17:28:00,34650,34680,34650,34675,57
27/02/2008,17:29:00,34670,34680,34630,34645,73
27/02/2008,17:30:00,34650,34650,34630,34640,42
27/02/2008,17:31:00,34635,34635,34630,34630,17
27/02/2008,17:32:00,34625,34635,34620,34625,13
27/02/2008,17:33:00,34625,34635,34620,34635,19
27/02/2008,17:34:00,34635,34635,34625,34625,11
27/02/2008,17:35:00,34620,34630,34620,34630,48
27/02/2008,17:36:00,34630,34635,34625,34635,17
27/02/2008,17:37:00,34635,34640,34630,34630,22
27/02/2008,17:38:00,34630,34640,34630,34635,24
27/02/2008,17:39:00,34635,34635,34615,34630,86