DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/02/2008,09:00:00,34480,34490,34415,34480,120
28/02/2008,09:01:00,34480,34480,34455,34470,38
28/02/2008,09:02:00,34465,34475,34460,34460,46
28/02/2008,09:03:00,34455,34455,34415,34445,92
28/02/2008,09:04:00,34450,34485,34450,34480,57
28/02/2008,09:05:00,34480,34480,34460,34470,77
28/02/2008,09:06:00,34465,34505,34465,34495,42
28/02/2008,09:07:00,34490,34520,34490,34515,153
28/02/2008,09:08:00,34515,34525,34475,34475,49
28/02/2008,09:09:00,34480,34490,34465,34470,44
28/02/2008,09:10:00,34475,34480,34465,34475,46
28/02/2008,09:11:00,34470,34500,34465,34500,73
28/02/2008,09:12:00,34495,34515,34495,34510,63
28/02/2008,09:13:00,34510,34515,34495,34495,95
28/02/2008,09:14:00,34495,34565,34495,34560,64
28/02/2008,09:15:00,34560,34585,34555,34560,87
28/02/2008,09:16:00,34555,34575,34545,34575,23
28/02/2008,09:17:00,34575,34615,34575,34605,130
28/02/2008,09:18:00,34610,34615,34600,34600,34
28/02/2008,09:19:00,34595,34630,34590,34625,45
28/02/2008,09:20:00,34625,34655,34625,34640,42
28/02/2008,09:21:00,34635,34640,34620,34630,32
28/02/2008,09:22:00,34620,34630,34615,34625,28
28/02/2008,09:23:00,34625,34625,34620,34625,36
28/02/2008,09:24:00,34615,34625,34565,34570,49
28/02/2008,09:25:00,34575,34615,34570,34615,49
28/02/2008,09:26:00,34615,34615,34600,34600,27
28/02/2008,09:27:00,34605,34605,34605,34605,7
28/02/2008,09:28:00,34600,34600,34580,34580,17
28/02/2008,09:29:00,34575,34580,34570,34580,12
28/02/2008,09:30:00,34570,34580,34570,34580,29
28/02/2008,09:31:00,34585,34585,34570,34575,38
28/02/2008,09:32:00,34575,34580,34570,34570,29
28/02/2008,09:33:00,34575,34575,34555,34555,39
28/02/2008,09:34:00,34550,34550,34535,34545,34
28/02/2008,09:35:00,34550,34555,34540,34545,29
28/02/2008,09:36:00,34555,34565,34545,34565,31
28/02/2008,09:37:00,34565,34605,34565,34595,44
28/02/2008,09:38:00,34595,34595,34565,34570,16
28/02/2008,09:39:00,34565,34565,34535,34550,23
28/02/2008,09:40:00,34530,34540,34530,34540,10
28/02/2008,09:41:00,34540,34545,34535,34545,15
28/02/2008,09:42:00,34545,34550,34540,34540,19
28/02/2008,09:43:00,34540,34545,34530,34530,32
28/02/2008,09:44:00,34530,34535,34520,34525,20
28/02/2008,09:45:00,34515,34530,34515,34530,9
28/02/2008,09:46:00,34520,34545,34520,34540,43
28/02/2008,09:47:00,34540,34545,34540,34540,36
28/02/2008,09:48:00,34540,34540,34535,34535,9
28/02/2008,09:49:00,34540,34540,34515,34530,39
28/02/2008,09:50:00,34530,34530,34530,34530,3
28/02/2008,09:51:00,34535,34535,34520,34520,16
28/02/2008,09:52:00,34515,34525,34515,34525,2
28/02/2008,09:53:00,34535,34545,34535,34545,15
28/02/2008,09:54:00,34540,34540,34525,34525,23
28/02/2008,09:55:00,34525,34555,34525,34540,41
28/02/2008,09:56:00,34545,34555,34540,34550,49
28/02/2008,09:57:00,34550,34550,34545,34545,21
28/02/2008,09:58:00,34550,34580,34550,34565,83
28/02/2008,09:59:00,34560,34565,34555,34565,9
28/02/2008,10:00:00,34560,34600,34560,34600,33
28/02/2008,10:01:00,34595,34595,34585,34585,19
28/02/2008,10:02:00,34585,34590,34585,34585,3
28/02/2008,10:03:00,34580,34590,34565,34565,17
28/02/2008,10:04:00,34565,34565,34545,34565,30
28/02/2008,10:05:00,34560,34565,34560,34560,7
28/02/2008,10:06:00,34545,34560,34545,34550,8
28/02/2008,10:07:00,34555,34570,34555,34570,23
28/02/2008,10:08:00,34565,34565,34560,34560,16
28/02/2008,10:09:00,34565,34565,34555,34560,3
28/02/2008,10:10:00,34560,34560,34535,34545,16
28/02/2008,10:11:00,34550,34560,34540,34540,20
28/02/2008,10:12:00,34540,34540,34505,34505,73
28/02/2008,10:13:00,34510,34515,34500,34510,58
28/02/2008,10:14:00,34510,34520,34510,34520,25
28/02/2008,10:15:00,34510,34510,34485,34495,40
28/02/2008,10:16:00,34495,34510,34495,34510,46
28/02/2008,10:17:00,34500,34500,34490,34495,23
28/02/2008,10:18:00,34500,34505,34500,34500,20
28/02/2008,10:19:00,34505,34505,34500,34500,3
28/02/2008,10:20:00,34510,34540,34510,34535,40
28/02/2008,10:21:00,34530,34555,34530,34550,23
28/02/2008,10:22:00,34540,34545,34525,34530,15
28/02/2008,10:23:00,34535,34535,34535,34535,1
28/02/2008,10:24:00,34540,34545,34505,34505,34
28/02/2008,10:25:00,34510,34515,34490,34515,22
28/02/2008,10:26:00,34520,34520,34520,34520,3
28/02/2008,10:27:00,34510,34510,34500,34500,8
28/02/2008,10:28:00,34510,34510,34510,34510,3
28/02/2008,10:29:00,34505,34510,34505,34510,6
28/02/2008,10:30:00,34515,34520,34505,34505,9
28/02/2008,10:31:00,34515,34515,34490,34490,21
28/02/2008,10:32:00,34485,34485,34480,34480,16
28/02/2008,10:33:00,34480,34485,34470,34485,37
28/02/2008,10:34:00,34490,34500,34480,34500,14
28/02/2008,10:35:00,34495,34505,34490,34490,7
28/02/2008,10:36:00,34485,34495,34485,34490,6
28/02/2008,10:37:00,34490,34490,34455,34465,33
28/02/2008,10:38:00,34460,34465,34445,34450,30
28/02/2008,10:39:00,34445,34460,34445,34460,27
28/02/2008,10:40:00,34450,34460,34440,34440,17
28/02/2008,10:41:00,34450,34460,34445,34455,43
28/02/2008,10:42:00,34465,34475,34450,34475,72
28/02/2008,10:43:00,34480,34480,34460,34475,11
28/02/2008,10:44:00,34475,34480,34465,34470,13
28/02/2008,10:45:00,34470,34475,34455,34470,76
28/02/2008,10:46:00,34475,34500,34475,34495,66
28/02/2008,10:47:00,34490,34500,34490,34500,30
28/02/2008,10:48:00,34490,34495,34485,34490,8
28/02/2008,10:49:00,34490,34490,34485,34485,6
28/02/2008,10:50:00,34490,34490,34490,34490,5
28/02/2008,10:51:00,34490,34495,34485,34495,6
28/02/2008,10:52:00,34495,34500,34495,34495,33
28/02/2008,10:53:00,34495,34510,34495,34500,18
28/02/2008,10:54:00,34500,34510,34500,34505,38
28/02/2008,10:55:00,34510,34520,34500,34500,16
28/02/2008,10:56:00,34505,34510,34505,34510,4
28/02/2008,10:57:00,34510,34515,34510,34515,9
28/02/2008,10:58:00,34520,34535,34520,34530,31
28/02/2008,10:59:00,34520,34520,34510,34510,33
28/02/2008,11:00:00,34510,34510,34500,34510,18
28/02/2008,11:01:00,34515,34520,34510,34510,12
28/02/2008,11:03:00,34510,34525,34510,34520,47
28/02/2008,11:04:00,34515,34525,34515,34520,14
28/02/2008,11:05:00,34525,34530,34525,34525,14
28/02/2008,11:06:00,34520,34525,34515,34520,31
28/02/2008,11:07:00,34520,34520,34510,34520,8
28/02/2008,11:08:00,34515,34520,34515,34515,18
28/02/2008,11:09:00,34515,34520,34515,34515,7
28/02/2008,11:10:00,34515,34515,34515,34515,5
28/02/2008,11:11:00,34515,34515,34500,34500,12
28/02/2008,11:12:00,34500,34500,34470,34475,41
28/02/2008,11:13:00,34475,34480,34465,34470,40
28/02/2008,11:14:00,34465,34485,34455,34480,43
28/02/2008,11:15:00,34480,34490,34475,34490,26
28/02/2008,11:16:00,34490,34490,34490,34490,3
28/02/2008,11:17:00,34480,34490,34480,34490,7
28/02/2008,11:18:00,34485,34490,34480,34480,20
28/02/2008,11:19:00,34480,34485,34475,34485,25
28/02/2008,11:20:00,34485,34490,34475,34485,20
28/02/2008,11:21:00,34485,34500,34480,34500,19
28/02/2008,11:22:00,34490,34500,34485,34490,8
28/02/2008,11:23:00,34490,34495,34485,34495,25
28/02/2008,11:24:00,34495,34500,34485,34485,9
28/02/2008,11:25:00,34485,34490,34485,34490,3
28/02/2008,11:27:00,34490,34495,34475,34485,21
28/02/2008,11:28:00,34480,34485,34470,34470,60
28/02/2008,11:29:00,34470,34470,34455,34455,30
28/02/2008,11:30:00,34455,34480,34445,34475,62
28/02/2008,11:31:00,34485,34485,34470,34480,15
28/02/2008,11:32:00,34480,34480,34475,34475,8
28/02/2008,11:33:00,34475,34480,34475,34480,11
28/02/2008,11:34:00,34480,34480,34475,34480,7
28/02/2008,11:35:00,34475,34475,34380,34400,296
28/02/2008,11:36:00,34400,34420,34400,34420,41
28/02/2008,11:37:00,34415,34415,34380,34380,45
28/02/2008,11:38:00,34380,34385,34360,34375,74
28/02/2008,11:39:00,34375,34400,34375,34400,70
28/02/2008,11:40:00,34395,34405,34395,34405,8
28/02/2008,11:41:00,34405,34410,34395,34405,11
28/02/2008,11:42:00,34405,34405,34405,34405,11
28/02/2008,11:43:00,34400,34405,34395,34395,25
28/02/2008,11:44:00,34395,34410,34395,34410,11
28/02/2008,11:45:00,34410,34410,34395,34395,21
28/02/2008,11:46:00,34400,34400,34390,34390,10
28/02/2008,11:47:00,34390,34405,34380,34405,34
28/02/2008,11:48:00,34410,34410,34405,34405,31
28/02/2008,11:49:00,34400,34400,34385,34385,20
28/02/2008,11:50:00,34385,34395,34380,34395,40
28/02/2008,11:51:00,34390,34410,34390,34410,36
28/02/2008,11:52:00,34410,34415,34395,34395,14
28/02/2008,11:53:00,34400,34425,34400,34420,32
28/02/2008,11:54:00,34420,34425,34420,34425,23
28/02/2008,11:55:00,34420,34425,34420,34420,8
28/02/2008,11:56:00,34420,34420,34420,34420,1
28/02/2008,11:57:00,34415,34415,34415,34415,3
28/02/2008,11:58:00,34410,34415,34390,34390,34
28/02/2008,11:59:00,34395,34405,34390,34400,16
28/02/2008,12:00:00,34400,34430,34400,34425,34
28/02/2008,12:01:00,34415,34415,34400,34410,6
28/02/2008,12:02:00,34405,34415,34400,34410,15
28/02/2008,12:03:00,34405,34410,34395,34410,25
28/02/2008,12:04:00,34415,34415,34415,34415,3
28/02/2008,12:05:00,34420,34425,34405,34410,25
28/02/2008,12:06:00,34415,34415,34410,34410,4
28/02/2008,12:07:00,34415,34415,34410,34410,6
28/02/2008,12:08:00,34420,34420,34405,34410,14
28/02/2008,12:09:00,34410,34425,34410,34425,4
28/02/2008,12:10:00,34425,34425,34385,34390,25
28/02/2008,12:11:00,34385,34385,34360,34375,45
28/02/2008,12:12:00,34370,34370,34365,34365,12
28/02/2008,12:13:00,34360,34375,34360,34370,15
28/02/2008,12:14:00,34370,34385,34370,34380,8
28/02/2008,12:15:00,34385,34390,34385,34385,12
28/02/2008,12:16:00,34385,34385,34385,34385,2
28/02/2008,12:17:00,34380,34380,34380,34380,10
28/02/2008,12:18:00,34390,34395,34380,34380,10
28/02/2008,12:19:00,34385,34385,34385,34385,3
28/02/2008,12:20:00,34385,34385,34385,34385,3
28/02/2008,12:21:00,34390,34400,34390,34390,12
28/02/2008,12:22:00,34390,34390,34390,34390,1
28/02/2008,12:23:00,34385,34385,34385,34385,1
28/02/2008,12:24:00,34385,34400,34385,34390,5
28/02/2008,12:25:00,34385,34385,34380,34380,2
28/02/2008,12:27:00,34385,34390,34380,34390,14
28/02/2008,12:28:00,34395,34405,34395,34405,8
28/02/2008,12:29:00,34410,34415,34410,34410,17
28/02/2008,12:30:00,34415,34420,34410,34410,7
28/02/2008,12:31:00,34415,34415,34410,34415,6
28/02/2008,12:32:00,34415,34420,34415,34420,4
28/02/2008,12:33:00,34420,34430,34420,34420,16
28/02/2008,12:34:00,34425,34425,34415,34420,31
28/02/2008,12:35:00,34420,34425,34415,34425,3
28/02/2008,12:36:00,34430,34440,34425,34425,75
28/02/2008,12:37:00,34425,34440,34425,34430,16
28/02/2008,12:38:00,34445,34460,34445,34450,20
28/02/2008,12:39:00,34445,34450,34445,34450,3
28/02/2008,12:40:00,34450,34460,34450,34460,14
28/02/2008,12:41:00,34455,34455,34450,34450,13
28/02/2008,12:42:00,34450,34455,34450,34450,8
28/02/2008,12:45:00,34450,34450,34445,34445,9
28/02/2008,12:46:00,34445,34445,34440,34440,7
28/02/2008,12:47:00,34440,34440,34440,34440,1
28/02/2008,12:48:00,34455,34460,34455,34460,5
28/02/2008,12:49:00,34455,34460,34445,34445,13
28/02/2008,12:52:00,34445,34445,34445,34445,1
28/02/2008,12:53:00,34440,34445,34430,34430,25
28/02/2008,12:54:00,34440,34455,34440,34455,19
28/02/2008,12:55:00,34450,34455,34450,34455,3
28/02/2008,12:56:00,34450,34460,34440,34440,9
28/02/2008,12:57:00,34435,34435,34430,34435,6
28/02/2008,12:58:00,34435,34440,34435,34440,3
28/02/2008,12:59:00,34445,34450,34445,34445,9
28/02/2008,13:00:00,34450,34455,34450,34455,16
28/02/2008,13:01:00,34455,34455,34455,34455,21
28/02/2008,13:02:00,34460,34460,34455,34455,3
28/02/2008,13:03:00,34455,34460,34455,34455,7
28/02/2008,13:04:00,34460,34460,34445,34445,9
28/02/2008,13:05:00,34450,34465,34450,34465,17
28/02/2008,13:06:00,34465,34470,34450,34455,49
28/02/2008,13:07:00,34455,34455,34450,34450,4
28/02/2008,13:08:00,34450,34450,34450,34450,5
28/02/2008,13:09:00,34450,34450,34445,34445,22
28/02/2008,13:10:00,34445,34445,34440,34445,7
28/02/2008,13:11:00,34450,34450,34440,34440,7
28/02/2008,13:12:00,34450,34450,34445,34445,3
28/02/2008,13:13:00,34445,34445,34440,34440,2
28/02/2008,13:14:00,34440,34440,34435,34435,7
28/02/2008,13:15:00,34430,34435,34420,34420,13
28/02/2008,13:16:00,34420,34420,34415,34420,4
28/02/2008,13:18:00,34430,34430,34430,34430,1
28/02/2008,13:20:00,34420,34425,34410,34420,30
28/02/2008,13:21:00,34420,34425,34420,34420,4
28/02/2008,13:22:00,34425,34440,34425,34440,16
28/02/2008,13:23:00,34435,34435,34430,34430,2
28/02/2008,13:24:00,34425,34430,34425,34430,2
28/02/2008,13:25:00,34430,34430,34430,34430,1
28/02/2008,13:26:00,34425,34425,34415,34415,2
28/02/2008,13:27:00,34420,34420,34420,34420,2
28/02/2008,13:28:00,34420,34430,34420,34430,8
28/02/2008,13:29:00,34430,34435,34425,34435,11
28/02/2008,13:30:00,34440,34440,34425,34430,8
28/02/2008,13:31:00,34420,34425,34410,34410,9
28/02/2008,13:32:00,34405,34405,34390,34400,50
28/02/2008,13:33:00,34405,34415,34395,34415,23
28/02/2008,13:34:00,34405,34410,34390,34405,14
28/02/2008,13:35:00,34410,34415,34410,34410,4
28/02/2008,13:36:00,34420,34420,34420,34420,1
28/02/2008,13:37:00,34420,34440,34420,34435,20
28/02/2008,13:38:00,34435,34435,34435,34435,8
28/02/2008,13:39:00,34435,34435,34435,34435,2
28/02/2008,13:40:00,34435,34435,34430,34430,4
28/02/2008,13:42:00,34425,34425,34425,34425,2
28/02/2008,13:43:00,34435,34450,34435,34445,13
28/02/2008,13:44:00,34440,34450,34440,34450,4
28/02/2008,13:45:00,34450,34455,34445,34450,36
28/02/2008,13:46:00,34455,34455,34445,34450,17
28/02/2008,13:47:00,34450,34450,34440,34440,5
28/02/2008,13:48:00,34440,34445,34440,34445,3
28/02/2008,13:49:00,34445,34445,34445,34445,1
28/02/2008,13:50:00,34445,34450,34445,34450,2
28/02/2008,13:51:00,34440,34440,34440,34440,2
28/02/2008,13:53:00,34440,34440,34440,34440,1
28/02/2008,13:54:00,34450,34470,34450,34460,21
28/02/2008,13:55:00,34455,34460,34445,34460,8
28/02/2008,13:56:00,34450,34450,34440,34445,17
28/02/2008,13:57:00,34445,34450,34445,34450,15
28/02/2008,13:58:00,34440,34445,34440,34445,4
28/02/2008,14:00:00,34455,34465,34450,34465,12
28/02/2008,14:01:00,34460,34460,34435,34435,24
28/02/2008,14:02:00,34435,34450,34415,34415,20
28/02/2008,14:03:00,34410,34420,34405,34420,29
28/02/2008,14:04:00,34420,34430,34415,34415,11
28/02/2008,14:05:00,34420,34425,34415,34415,6
28/02/2008,14:06:00,34410,34410,34395,34395,12
28/02/2008,14:07:00,34395,34410,34385,34410,40
28/02/2008,14:08:00,34415,34415,34400,34400,15
28/02/2008,14:09:00,34395,34405,34390,34395,5
28/02/2008,14:10:00,34395,34405,34390,34390,9
28/02/2008,14:11:00,34395,34420,34395,34415,17
28/02/2008,14:12:00,34410,34420,34410,34420,3
28/02/2008,14:13:00,34410,34415,34395,34400,9
28/02/2008,14:14:00,34410,34430,34410,34430,18
28/02/2008,14:15:00,34425,34435,34425,34425,8
28/02/2008,14:16:00,34420,34420,34390,34390,18
28/02/2008,14:17:00,34390,34405,34390,34400,16
28/02/2008,14:18:00,34400,34410,34390,34410,13
28/02/2008,14:19:00,34400,34410,34400,34410,3
28/02/2008,14:20:00,34410,34410,34410,34410,2
28/02/2008,14:21:00,34410,34410,34410,34410,2
28/02/2008,14:22:00,34420,34420,34420,34420,2
28/02/2008,14:23:00,34415,34425,34415,34415,30
28/02/2008,14:24:00,34410,34415,34405,34405,7
28/02/2008,14:25:00,34405,34410,34405,34410,10
28/02/2008,14:26:00,34410,34415,34410,34415,6
28/02/2008,14:27:00,34415,34415,34415,34415,9
28/02/2008,14:28:00,34415,34430,34415,34420,17
28/02/2008,14:29:00,34425,34435,34415,34415,34
28/02/2008,14:30:00,34410,34410,34410,34410,1
28/02/2008,14:31:00,34340,34410,34340,34375,131
28/02/2008,14:32:00,34375,34400,34365,34390,91
28/02/2008,14:33:00,34400,34420,34390,34410,85
28/02/2008,14:34:00,34405,34405,34385,34385,75
28/02/2008,14:35:00,34385,34390,34365,34370,41
28/02/2008,14:36:00,34370,34370,34300,34320,190
28/02/2008,14:37:00,34315,34335,34305,34335,41
28/02/2008,14:38:00,34330,34335,34305,34310,43
28/02/2008,14:39:00,34315,34315,34295,34310,36
28/02/2008,14:40:00,34305,34305,34275,34305,76
28/02/2008,14:41:00,34305,34310,34285,34285,57
28/02/2008,14:42:00,34290,34300,34275,34300,88
28/02/2008,14:43:00,34305,34310,34300,34300,33
28/02/2008,14:44:00,34305,34310,34300,34300,17
28/02/2008,14:45:00,34305,34315,34300,34300,33
28/02/2008,14:46:00,34295,34330,34295,34320,52
28/02/2008,14:47:00,34325,34330,34325,34330,5
28/02/2008,14:48:00,34325,34330,34315,34330,19
28/02/2008,14:49:00,34335,34335,34310,34310,22
28/02/2008,14:50:00,34310,34310,34300,34310,27
28/02/2008,14:51:00,34310,34330,34310,34330,25
28/02/2008,14:52:00,34330,34345,34330,34335,16
28/02/2008,14:53:00,34330,34330,34320,34320,11
28/02/2008,14:54:00,34320,34325,34300,34300,38
28/02/2008,14:55:00,34295,34295,34260,34265,89
28/02/2008,14:56:00,34270,34270,34210,34220,202
28/02/2008,14:57:00,34225,34260,34220,34260,113
28/02/2008,14:58:00,34255,34255,34235,34245,20
28/02/2008,14:59:00,34240,34250,34230,34235,36
28/02/2008,15:00:00,34235,34265,34220,34265,44
28/02/2008,15:01:00,34260,34280,34260,34280,40
28/02/2008,15:02:00,34270,34275,34260,34270,13
28/02/2008,15:03:00,34270,34310,34270,34305,34
28/02/2008,15:04:00,34305,34305,34290,34295,14
28/02/2008,15:05:00,34300,34315,34295,34305,36
28/02/2008,15:06:00,34305,34305,34290,34290,6
28/02/2008,15:07:00,34290,34305,34290,34305,13
28/02/2008,15:08:00,34305,34315,34305,34305,11
28/02/2008,15:09:00,34300,34305,34300,34300,20
28/02/2008,15:10:00,34300,34300,34265,34290,28
28/02/2008,15:11:00,34295,34320,34295,34305,22
28/02/2008,15:12:00,34300,34305,34295,34305,41
28/02/2008,15:13:00,34305,34315,34285,34295,38
28/02/2008,15:14:00,34300,34305,34285,34295,9
28/02/2008,15:15:00,34290,34295,34270,34295,24
28/02/2008,15:16:00,34290,34290,34290,34290,2
28/02/2008,15:17:00,34290,34330,34290,34305,56
28/02/2008,15:18:00,34305,34315,34305,34315,6
28/02/2008,15:19:00,34315,34320,34310,34320,7
28/02/2008,15:20:00,34320,34345,34320,34340,45
28/02/2008,15:21:00,34345,34345,34335,34335,4
28/02/2008,15:22:00,34345,34355,34335,34340,21
28/02/2008,15:23:00,34335,34335,34315,34325,23
28/02/2008,15:24:00,34330,34340,34330,34340,12
28/02/2008,15:25:00,34335,34340,34330,34330,37
28/02/2008,15:26:00,34340,34340,34335,34335,26
28/02/2008,15:27:00,34340,34340,34340,34340,9
28/02/2008,15:28:00,34335,34345,34330,34340,40
28/02/2008,15:29:00,34335,34335,34320,34320,15
28/02/2008,15:30:00,34325,34345,34325,34345,24
28/02/2008,15:31:00,34340,34340,34325,34330,13
28/02/2008,15:32:00,34330,34340,34330,34340,10
28/02/2008,15:33:00,34340,34370,34340,34360,45
28/02/2008,15:34:00,34360,34370,34340,34350,37
28/02/2008,15:35:00,34355,34365,34350,34360,20
28/02/2008,15:36:00,34360,34375,34350,34355,50
28/02/2008,15:37:00,34360,34360,34325,34330,36
28/02/2008,15:38:00,34340,34355,34340,34355,23
28/02/2008,15:39:00,34350,34370,34350,34360,19
28/02/2008,15:40:00,34355,34390,34355,34375,46
28/02/2008,15:41:00,34380,34380,34355,34355,14
28/02/2008,15:42:00,34365,34395,34365,34375,43
28/02/2008,15:43:00,34375,34380,34355,34355,31
28/02/2008,15:44:00,34365,34365,34305,34310,30
28/02/2008,15:45:00,34315,34320,34295,34305,57
28/02/2008,15:46:00,34300,34310,34300,34305,29
28/02/2008,15:47:00,34300,34315,34300,34300,18
28/02/2008,15:48:00,34300,34320,34290,34310,35
28/02/2008,15:49:00,34310,34330,34310,34315,38
28/02/2008,15:50:00,34315,34340,34300,34340,43
28/02/2008,15:51:00,34340,34355,34300,34315,61
28/02/2008,15:52:00,34310,34355,34310,34335,31
28/02/2008,15:53:00,34335,34385,34335,34375,40
28/02/2008,15:54:00,34380,34380,34365,34375,16
28/02/2008,15:55:00,34380,34390,34340,34345,67
28/02/2008,15:56:00,34350,34370,34350,34365,25
28/02/2008,15:57:00,34375,34375,34355,34355,18
28/02/2008,15:58:00,34355,34365,34340,34365,11
28/02/2008,15:59:00,34360,34390,34360,34365,39
28/02/2008,16:00:00,34375,34395,34365,34385,28
28/02/2008,16:01:00,34390,34405,34375,34385,74
28/02/2008,16:02:00,34390,34425,34390,34395,69
28/02/2008,16:03:00,34390,34415,34390,34405,40
28/02/2008,16:04:00,34400,34415,34380,34380,77
28/02/2008,16:05:00,34390,34400,34390,34395,7
28/02/2008,16:06:00,34395,34395,34365,34365,26
28/02/2008,16:07:00,34365,34370,34350,34350,27
28/02/2008,16:08:00,34350,34380,34350,34360,34
28/02/2008,16:09:00,34370,34375,34355,34355,5
28/02/2008,16:10:00,34350,34370,34345,34365,18
28/02/2008,16:11:00,34360,34370,34355,34365,10
28/02/2008,16:12:00,34375,34395,34375,34390,34
28/02/2008,16:13:00,34385,34405,34385,34405,26
28/02/2008,16:14:00,34395,34395,34375,34385,20
28/02/2008,16:15:00,34385,34385,34355,34375,19
28/02/2008,16:16:00,34370,34370,34370,34370,1
28/02/2008,16:17:00,34380,34385,34355,34385,33
28/02/2008,16:18:00,34390,34410,34385,34390,43
28/02/2008,16:19:00,34385,34390,34360,34360,524
28/02/2008,16:20:00,34365,34375,34360,34370,213
28/02/2008,16:21:00,34355,34355,34330,34330,17
28/02/2008,16:22:00,34330,34385,34325,34380,61
28/02/2008,16:23:00,34380,34385,34375,34375,23
28/02/2008,16:24:00,34370,34390,34365,34390,10
28/02/2008,16:25:00,34395,34405,34380,34390,68
28/02/2008,16:26:00,34380,34410,34380,34405,26
28/02/2008,16:27:00,34410,34420,34400,34420,29
28/02/2008,16:28:00,34410,34415,34400,34405,15
28/02/2008,16:29:00,34400,34420,34400,34420,46
28/02/2008,16:30:00,34410,34415,34400,34405,50
28/02/2008,16:31:00,34405,34405,34385,34385,42
28/02/2008,16:32:00,34395,34395,34375,34390,12
28/02/2008,16:33:00,34380,34390,34380,34390,16
28/02/2008,16:34:00,34395,34400,34395,34400,4
28/02/2008,16:35:00,34390,34400,34385,34390,21
28/02/2008,16:36:00,34405,34410,34405,34405,7
28/02/2008,16:37:00,34410,34435,34410,34420,36
28/02/2008,16:38:00,34415,34450,34410,34435,58
28/02/2008,16:39:00,34440,34460,34440,34455,62
28/02/2008,16:40:00,34460,34475,34460,34470,66
28/02/2008,16:41:00,34470,34470,34440,34455,34
28/02/2008,16:42:00,34460,34460,34440,34440,18
28/02/2008,16:43:00,34440,34445,34435,34440,36
28/02/2008,16:44:00,34435,34460,34435,34450,50
28/02/2008,16:45:00,34450,34450,34410,34410,57
28/02/2008,16:46:00,34405,34415,34400,34410,25
28/02/2008,16:47:00,34415,34420,34405,34405,8
28/02/2008,16:48:00,34410,34415,34400,34415,28
28/02/2008,16:49:00,34420,34425,34385,34390,43
28/02/2008,16:50:00,34385,34405,34370,34405,27
28/02/2008,16:51:00,34400,34405,34400,34400,24
28/02/2008,16:52:00,34400,34405,34385,34390,31
28/02/2008,16:53:00,34390,34390,34375,34375,37
28/02/2008,16:54:00,34380,34395,34345,34345,49
28/02/2008,16:55:00,34345,34370,34340,34365,31
28/02/2008,16:56:00,34375,34375,34355,34365,16
28/02/2008,16:57:00,34370,34375,34360,34360,22
28/02/2008,16:58:00,34365,34370,34350,34350,9
28/02/2008,16:59:00,34350,34355,34340,34340,58
28/02/2008,17:00:00,34330,34345,34320,34330,63
28/02/2008,17:01:00,34330,34350,34320,34335,46
28/02/2008,17:02:00,34330,34330,34280,34285,70
28/02/2008,17:03:00,34285,34285,34235,34240,96
28/02/2008,17:04:00,34230,34245,33860,33860,279
28/02/2008,17:06:00,33830,33830,33830,33830,10
28/02/2008,17:08:00,34055,34155,34055,34155,187
28/02/2008,17:09:00,34150,34165,34130,34140,199
28/02/2008,17:10:00,34140,34145,34105,34105,205
28/02/2008,17:11:00,34110,34130,34090,34105,153
28/02/2008,17:12:00,34095,34115,34080,34115,164
28/02/2008,17:13:00,34115,34130,34085,34115,64
28/02/2008,17:14:00,34115,34120,34100,34110,48
28/02/2008,17:15:00,34115,34120,34105,34120,44
28/02/2008,17:16:00,34120,34125,34115,34120,34
28/02/2008,17:17:00,34125,34130,34120,34120,33
28/02/2008,17:18:00,34125,34130,34115,34130,53
28/02/2008,17:19:00,34125,34140,34120,34135,40
28/02/2008,17:20:00,34130,34140,34125,34140,41
28/02/2008,17:21:00,34130,34155,34130,34140,40
28/02/2008,17:22:00,34145,34145,34120,34125,26
28/02/2008,17:23:00,34125,34135,34100,34105,61
28/02/2008,17:24:00,34110,34120,34100,34100,23
28/02/2008,17:25:00,34095,34130,34075,34130,128
28/02/2008,17:26:00,34130,34175,34130,34140,197
28/02/2008,17:27:00,34150,34170,34135,34165,126
28/02/2008,17:28:00,34170,34180,34165,34170,130
28/02/2008,17:29:00,34175,34210,34140,34170,137
28/02/2008,17:30:00,34170,34205,34140,34145,72
28/02/2008,17:31:00,34150,34165,34140,34140,24
28/02/2008,17:32:00,34140,34145,34130,34135,15
28/02/2008,17:33:00,34130,34150,34125,34130,41
28/02/2008,17:34:00,34135,34140,34120,34140,22
28/02/2008,17:35:00,34140,34145,34115,34115,35
28/02/2008,17:36:00,34125,34145,34120,34135,20
28/02/2008,17:37:00,34135,34140,34120,34135,22
28/02/2008,17:38:00,34130,34140,34130,34140,26
28/02/2008,17:39:00,34140,34140,34000,34020,198