DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/02/2008,09:00:00,33990,33990,33925,33925,136
29/02/2008,09:01:00,33930,33965,33925,33960,108
29/02/2008,09:02:00,33960,33975,33945,33965,72
29/02/2008,09:03:00,33970,33970,33945,33950,57
29/02/2008,09:04:00,33965,33990,33965,33970,55
29/02/2008,09:05:00,33975,33980,33950,33980,61
29/02/2008,09:06:00,33980,33985,33955,33965,42
29/02/2008,09:07:00,33965,33975,33955,33965,52
29/02/2008,09:08:00,33965,33965,33950,33965,19
29/02/2008,09:09:00,33965,33970,33955,33955,27
29/02/2008,09:10:00,33960,33970,33950,33970,23
29/02/2008,09:11:00,33970,33975,33965,33975,18
29/02/2008,09:12:00,33975,33995,33975,33990,52
29/02/2008,09:13:00,33995,34035,33995,34035,23
29/02/2008,09:14:00,34025,34050,34025,34035,27
29/02/2008,09:15:00,34035,34050,34035,34045,24
29/02/2008,09:16:00,34040,34040,34005,34020,51
29/02/2008,09:17:00,34020,34035,34010,34025,36
29/02/2008,09:18:00,34025,34030,34025,34030,11
29/02/2008,09:19:00,34030,34035,34020,34020,19
29/02/2008,09:20:00,34020,34050,34020,34045,31
29/02/2008,09:21:00,34040,34040,34030,34035,17
29/02/2008,09:22:00,34030,34030,34010,34010,25
29/02/2008,09:23:00,34010,34015,33985,34015,32
29/02/2008,09:24:00,34010,34015,34005,34005,4
29/02/2008,09:25:00,34005,34005,33995,33995,28
29/02/2008,09:26:00,33995,33995,33970,33970,55
29/02/2008,09:27:00,33960,33990,33955,33975,52
29/02/2008,09:28:00,33980,33990,33975,33985,10
29/02/2008,09:29:00,33985,33990,33965,33965,31
29/02/2008,09:30:00,33975,33980,33975,33980,11
29/02/2008,09:31:00,33985,34020,33980,34010,69
29/02/2008,09:32:00,34010,34045,34005,34040,64
29/02/2008,09:33:00,34035,34035,34020,34035,31
29/02/2008,09:34:00,34035,34045,34030,34040,24
29/02/2008,09:35:00,34040,34050,34035,34040,25
29/02/2008,09:36:00,34050,34050,34020,34020,30
29/02/2008,09:37:00,34020,34040,34020,34025,70
29/02/2008,09:38:00,34025,34040,34025,34040,9
29/02/2008,09:39:00,34035,34055,34035,34050,42
29/02/2008,09:40:00,34050,34065,34040,34060,76
29/02/2008,09:41:00,34055,34060,34035,34045,32
29/02/2008,09:42:00,34030,34035,34020,34035,26
29/02/2008,09:43:00,34035,34040,34030,34035,7
29/02/2008,09:44:00,34035,34055,34035,34040,16
29/02/2008,09:45:00,34040,34070,34040,34045,34
29/02/2008,09:46:00,34045,34070,34040,34060,28
29/02/2008,09:47:00,34060,34060,34010,34015,86
29/02/2008,09:48:00,34020,34025,34000,34000,51
29/02/2008,09:49:00,34005,34005,33990,33995,40
29/02/2008,09:50:00,33995,34015,33990,34010,19
29/02/2008,09:51:00,34020,34025,34020,34025,9
29/02/2008,09:52:00,34030,34040,34030,34040,17
29/02/2008,09:53:00,34040,34045,34030,34040,19
29/02/2008,09:54:00,34040,34085,34040,34085,90
29/02/2008,09:55:00,34085,34105,34080,34105,75
29/02/2008,09:56:00,34100,34115,34100,34100,38
29/02/2008,09:57:00,34105,34105,34090,34090,40
29/02/2008,09:58:00,34090,34120,34090,34120,38
29/02/2008,09:59:00,34115,34120,34105,34105,19
29/02/2008,10:00:00,34115,34135,34115,34130,32
29/02/2008,10:01:00,34130,34135,34100,34100,43
29/02/2008,10:02:00,34095,34110,34095,34100,14
29/02/2008,10:03:00,34115,34130,34115,34130,14
29/02/2008,10:04:00,34115,34120,34115,34115,5
29/02/2008,10:05:00,34120,34130,34105,34130,42
29/02/2008,10:06:00,34125,34130,34120,34130,15
29/02/2008,10:07:00,34110,34110,34100,34100,10
29/02/2008,10:08:00,34105,34110,34095,34100,11
29/02/2008,10:09:00,34095,34095,34080,34090,43
29/02/2008,10:10:00,34100,34110,34095,34110,19
29/02/2008,10:11:00,34115,34120,34105,34110,9
29/02/2008,10:12:00,34110,34110,34100,34105,27
29/02/2008,10:13:00,34105,34105,34095,34095,15
29/02/2008,10:14:00,34090,34090,34075,34075,15
29/02/2008,10:15:00,34085,34085,34080,34080,5
29/02/2008,10:16:00,34090,34115,34090,34100,23
29/02/2008,10:17:00,34100,34100,34035,34040,85
29/02/2008,10:18:00,34045,34070,34035,34070,25
29/02/2008,10:19:00,34070,34070,34045,34045,14
29/02/2008,10:20:00,34045,34045,34030,34040,38
29/02/2008,10:21:00,34035,34040,34035,34040,6
29/02/2008,10:22:00,34035,34045,34025,34045,54
29/02/2008,10:23:00,34035,34035,33990,34000,58
29/02/2008,10:24:00,34000,34010,33995,34005,17
29/02/2008,10:25:00,34005,34010,33990,34010,36
29/02/2008,10:26:00,34010,34015,34005,34005,15
29/02/2008,10:27:00,34010,34010,34000,34010,6
29/02/2008,10:28:00,34015,34035,34015,34030,19
29/02/2008,10:29:00,34030,34035,34025,34030,28
29/02/2008,10:30:00,34030,34035,34025,34030,30
29/02/2008,10:31:00,34030,34035,34030,34030,7
29/02/2008,10:32:00,34030,34030,34010,34015,21
29/02/2008,10:33:00,34010,34010,34005,34005,5
29/02/2008,10:34:00,34020,34020,34005,34020,30
29/02/2008,10:35:00,34015,34020,34015,34020,2
29/02/2008,10:36:00,34020,34020,34000,34000,16
29/02/2008,10:37:00,34000,34005,33990,34005,16
29/02/2008,10:38:00,34000,34000,34000,34000,2
29/02/2008,10:39:00,34000,34000,33995,33995,2
29/02/2008,10:40:00,34005,34005,33985,33990,23
29/02/2008,10:41:00,33985,33990,33970,33975,36
29/02/2008,10:42:00,33970,33975,33960,33970,27
29/02/2008,10:43:00,33970,33980,33970,33975,13
29/02/2008,10:44:00,33970,33970,33935,33945,40
29/02/2008,10:45:00,33950,33955,33935,33955,28
29/02/2008,10:46:00,33945,33950,33925,33940,59
29/02/2008,10:47:00,33935,33940,33925,33925,28
29/02/2008,10:48:00,33925,33925,33900,33915,71
29/02/2008,10:49:00,33915,33930,33915,33925,19
29/02/2008,10:50:00,33925,33950,33915,33945,29
29/02/2008,10:51:00,33945,33955,33945,33950,13
29/02/2008,10:52:00,33950,33950,33925,33940,45
29/02/2008,10:53:00,33925,33940,33920,33935,19
29/02/2008,10:54:00,33935,33950,33935,33945,12
29/02/2008,10:55:00,33950,33950,33940,33940,5
29/02/2008,10:56:00,33940,33940,33940,33940,2
29/02/2008,10:57:00,33940,33940,33940,33940,2
29/02/2008,10:58:00,33945,33965,33945,33955,36
29/02/2008,10:59:00,33950,33950,33940,33945,22
29/02/2008,11:00:00,33940,33960,33940,33950,27
29/02/2008,11:01:00,33950,33955,33950,33955,8
29/02/2008,11:02:00,33960,33980,33960,33980,24
29/02/2008,11:03:00,33980,33985,33975,33975,20
29/02/2008,11:04:00,33980,33985,33975,33985,10
29/02/2008,11:05:00,33980,33980,33970,33980,19
29/02/2008,11:06:00,33980,33980,33975,33975,13
29/02/2008,11:07:00,33975,33985,33975,33985,15
29/02/2008,11:08:00,33985,34005,33980,33995,41
29/02/2008,11:09:00,33995,33995,33980,33985,12
29/02/2008,11:10:00,33985,33985,33985,33985,5
29/02/2008,11:11:00,33985,33985,33980,33980,7
29/02/2008,11:12:00,33985,33995,33985,33990,6
29/02/2008,11:13:00,33990,34000,33990,34000,9
29/02/2008,11:14:00,34005,34005,33995,34005,9
29/02/2008,11:15:00,34000,34010,34000,34010,13
29/02/2008,11:16:00,34010,34015,33995,33995,18
29/02/2008,11:17:00,33995,33995,33975,33975,19
29/02/2008,11:18:00,33975,33975,33970,33975,14
29/02/2008,11:19:00,33970,33970,33960,33970,31
29/02/2008,11:20:00,33970,33970,33970,33970,2
29/02/2008,11:21:00,33970,33970,33960,33965,10
29/02/2008,11:22:00,33970,33975,33965,33965,6
29/02/2008,11:23:00,33965,33975,33965,33965,8
29/02/2008,11:24:00,33960,33960,33950,33950,20
29/02/2008,11:25:00,33945,33950,33945,33945,10
29/02/2008,11:26:00,33945,33955,33945,33950,15
29/02/2008,11:27:00,33950,33950,33950,33950,5
29/02/2008,11:28:00,33945,33950,33940,33940,31
29/02/2008,11:29:00,33945,33945,33940,33945,6
29/02/2008,11:30:00,33950,33955,33945,33950,15
29/02/2008,11:31:00,33950,33955,33940,33940,13
29/02/2008,11:32:00,33935,33935,33915,33920,39
29/02/2008,11:33:00,33920,33920,33905,33910,30
29/02/2008,11:34:00,33915,33915,33880,33880,86
29/02/2008,11:35:00,33890,33895,33865,33875,88
29/02/2008,11:36:00,33865,33870,33850,33865,88
29/02/2008,11:37:00,33865,33865,33840,33855,53
29/02/2008,11:38:00,33855,33885,33850,33880,46
29/02/2008,11:39:00,33890,33890,33870,33880,20
29/02/2008,11:40:00,33880,33880,33860,33870,13
29/02/2008,11:41:00,33885,33885,33875,33880,24
29/02/2008,11:42:00,33880,33895,33880,33890,9
29/02/2008,11:43:00,33890,33900,33890,33895,13
29/02/2008,11:44:00,33895,33895,33890,33890,6
29/02/2008,11:45:00,33890,33890,33850,33865,43
29/02/2008,11:46:00,33865,33870,33840,33850,45
29/02/2008,11:47:00,33865,33865,33820,33830,94
29/02/2008,11:48:00,33835,33840,33805,33805,50
29/02/2008,11:49:00,33810,33815,33760,33790,158
29/02/2008,11:50:00,33780,33805,33770,33790,70
29/02/2008,11:51:00,33790,33810,33790,33810,27
29/02/2008,11:52:00,33810,33825,33810,33825,18
29/02/2008,11:53:00,33820,33820,33800,33800,32
29/02/2008,11:54:00,33800,33800,33785,33790,50
29/02/2008,11:55:00,33790,33805,33785,33800,28
29/02/2008,11:56:00,33805,33820,33800,33820,17
29/02/2008,11:57:00,33810,33810,33785,33785,23
29/02/2008,11:58:00,33785,33800,33780,33785,44
29/02/2008,11:59:00,33795,33825,33790,33820,40
29/02/2008,12:00:00,33820,33825,33810,33820,11
29/02/2008,12:01:00,33820,33820,33820,33820,10
29/02/2008,12:02:00,33820,33825,33810,33810,22
29/02/2008,12:03:00,33815,33815,33790,33795,46
29/02/2008,12:04:00,33800,33800,33790,33790,25
29/02/2008,12:05:00,33795,33795,33745,33750,121
29/02/2008,12:06:00,33740,33750,33735,33750,63
29/02/2008,12:07:00,33750,33775,33745,33765,27
29/02/2008,12:08:00,33760,33765,33755,33755,43
29/02/2008,12:09:00,33755,33765,33750,33750,31
29/02/2008,12:10:00,33755,33755,33715,33730,75
29/02/2008,12:11:00,33735,33750,33725,33740,35
29/02/2008,12:12:00,33740,33740,33730,33740,26
29/02/2008,12:13:00,33750,33750,33735,33735,13
29/02/2008,12:14:00,33740,33745,33730,33740,15
29/02/2008,12:15:00,33735,33740,33715,33740,69
29/02/2008,12:16:00,33740,33745,33725,33725,45
29/02/2008,12:17:00,33720,33730,33705,33705,41
29/02/2008,12:18:00,33705,33705,33655,33685,193
29/02/2008,12:19:00,33685,33690,33655,33665,88
29/02/2008,12:20:00,33660,33675,33655,33675,33
29/02/2008,12:21:00,33670,33700,33670,33690,49
29/02/2008,12:22:00,33690,33700,33685,33685,16
29/02/2008,12:23:00,33680,33705,33680,33690,59
29/02/2008,12:24:00,33700,33710,33690,33700,33
29/02/2008,12:25:00,33705,33715,33690,33690,34
29/02/2008,12:26:00,33690,33690,33665,33685,71
29/02/2008,12:27:00,33685,33695,33685,33685,27
29/02/2008,12:28:00,33690,33690,33660,33665,44
29/02/2008,12:29:00,33670,33695,33670,33690,57
29/02/2008,12:30:00,33690,33720,33690,33710,39
29/02/2008,12:31:00,33710,33715,33710,33710,17
29/02/2008,12:32:00,33715,33720,33675,33675,53
29/02/2008,12:33:00,33670,33670,33620,33635,127
29/02/2008,12:34:00,33635,33650,33610,33615,59
29/02/2008,12:35:00,33620,33620,33575,33605,147
29/02/2008,12:36:00,33605,33630,33590,33610,139
29/02/2008,12:37:00,33610,33610,33590,33610,58
29/02/2008,12:38:00,33610,33655,33610,33655,64
29/02/2008,12:39:00,33655,33655,33635,33640,48
29/02/2008,12:40:00,33645,33655,33620,33620,38
29/02/2008,12:41:00,33635,33635,33605,33605,22
29/02/2008,12:42:00,33605,33610,33595,33600,31
29/02/2008,12:43:00,33600,33615,33600,33615,36
29/02/2008,12:44:00,33615,33660,33615,33645,67
29/02/2008,12:45:00,33635,33650,33635,33635,24
29/02/2008,12:46:00,33635,33645,33635,33635,21
29/02/2008,12:47:00,33635,33645,33630,33640,30
29/02/2008,12:48:00,33645,33660,33635,33650,40
29/02/2008,12:49:00,33650,33670,33650,33670,13
29/02/2008,12:50:00,33665,33670,33660,33670,20
29/02/2008,12:51:00,33660,33665,33655,33655,14
29/02/2008,12:52:00,33655,33660,33645,33660,11
29/02/2008,12:53:00,33660,33660,33655,33660,13
29/02/2008,12:54:00,33660,33660,33645,33645,23
29/02/2008,12:55:00,33640,33645,33635,33645,19
29/02/2008,12:56:00,33645,33650,33630,33630,9
29/02/2008,12:57:00,33635,33655,33635,33645,9
29/02/2008,12:58:00,33645,33645,33640,33640,15
29/02/2008,12:59:00,33640,33675,33640,33665,60
29/02/2008,13:00:00,33655,33660,33650,33660,14
29/02/2008,13:01:00,33660,33670,33660,33670,6
29/02/2008,13:02:00,33670,33680,33670,33680,30
29/02/2008,13:03:00,33685,33685,33680,33680,10
29/02/2008,13:04:00,33685,33685,33670,33675,23
29/02/2008,13:05:00,33680,33685,33675,33685,31
29/02/2008,13:07:00,33680,33695,33675,33695,25
29/02/2008,13:08:00,33695,33710,33685,33690,43
29/02/2008,13:09:00,33685,33685,33685,33685,1
29/02/2008,13:10:00,33690,33695,33690,33695,2
29/02/2008,13:11:00,33695,33695,33660,33660,25
29/02/2008,13:12:00,33655,33655,33625,33640,61
29/02/2008,13:13:00,33640,33650,33635,33635,6
29/02/2008,13:14:00,33635,33640,33630,33635,10
29/02/2008,13:15:00,33645,33660,33645,33650,18
29/02/2008,13:16:00,33655,33665,33650,33660,24
29/02/2008,13:17:00,33655,33660,33655,33660,23
29/02/2008,13:18:00,33665,33675,33665,33675,12
29/02/2008,13:19:00,33675,33675,33660,33665,5
29/02/2008,13:20:00,33660,33665,33660,33660,7
29/02/2008,13:21:00,33670,33670,33670,33670,2
29/02/2008,13:22:00,33675,33675,33665,33675,16
29/02/2008,13:24:00,33670,33675,33670,33675,4
29/02/2008,13:25:00,33675,33675,33650,33650,21
29/02/2008,13:26:00,33665,33670,33665,33665,15
29/02/2008,13:27:00,33655,33670,33650,33660,13
29/02/2008,13:28:00,33660,33660,33660,33660,1
29/02/2008,13:30:00,33675,33675,33660,33675,13
29/02/2008,13:31:00,33680,33680,33670,33675,6
29/02/2008,13:32:00,33665,33665,33655,33655,10
29/02/2008,13:33:00,33650,33665,33650,33665,15
29/02/2008,13:35:00,33655,33665,33655,33655,5
29/02/2008,13:36:00,33650,33650,33645,33645,5
29/02/2008,13:37:00,33645,33645,33580,33595,141
29/02/2008,13:38:00,33585,33585,33555,33575,102
29/02/2008,13:39:00,33570,33575,33545,33565,79
29/02/2008,13:40:00,33565,33605,33565,33595,56
29/02/2008,13:41:00,33590,33590,33585,33585,9
29/02/2008,13:42:00,33580,33580,33560,33570,43
29/02/2008,13:43:00,33570,33580,33565,33580,30
29/02/2008,13:44:00,33575,33590,33575,33590,18
29/02/2008,13:45:00,33585,33600,33585,33595,16
29/02/2008,13:46:00,33595,33595,33570,33575,44
29/02/2008,13:47:00,33570,33605,33565,33600,22
29/02/2008,13:48:00,33600,33605,33590,33600,15
29/02/2008,13:49:00,33605,33610,33575,33590,37
29/02/2008,13:50:00,33590,33600,33585,33600,20
29/02/2008,13:51:00,33605,33665,33605,33640,76
29/02/2008,13:52:00,33640,33645,33625,33640,17
29/02/2008,13:53:00,33625,33640,33620,33630,12
29/02/2008,13:54:00,33630,33630,33620,33620,4
29/02/2008,13:55:00,33620,33650,33615,33620,29
29/02/2008,13:56:00,33615,33630,33600,33630,35
29/02/2008,13:57:00,33635,33640,33625,33625,9
29/02/2008,13:58:00,33630,33630,33620,33620,18
29/02/2008,13:59:00,33625,33625,33615,33620,8
29/02/2008,14:00:00,33630,33630,33615,33630,4
29/02/2008,14:01:00,33620,33625,33615,33620,8
29/02/2008,14:02:00,33615,33645,33615,33645,51
29/02/2008,14:03:00,33645,33650,33630,33650,10
29/02/2008,14:04:00,33645,33655,33645,33655,8
29/02/2008,14:05:00,33655,33690,33655,33675,29
29/02/2008,14:06:00,33685,33695,33685,33685,18
29/02/2008,14:07:00,33690,33690,33685,33685,4
29/02/2008,14:08:00,33685,33710,33685,33710,21
29/02/2008,14:09:00,33700,33705,33700,33700,11
29/02/2008,14:10:00,33700,33700,33690,33690,9
29/02/2008,14:11:00,33690,33690,33685,33685,4
29/02/2008,14:12:00,33680,33680,33660,33670,36
29/02/2008,14:13:00,33665,33685,33660,33680,12
29/02/2008,14:14:00,33680,33680,33665,33665,14
29/02/2008,14:15:00,33675,33700,33675,33695,11
29/02/2008,14:16:00,33700,33700,33690,33690,2
29/02/2008,14:17:00,33680,33690,33680,33690,28
29/02/2008,14:18:00,33690,33690,33680,33690,15
29/02/2008,14:19:00,33680,33690,33680,33690,3
29/02/2008,14:20:00,33685,33685,33685,33685,1
29/02/2008,14:21:00,33680,33690,33660,33665,19
29/02/2008,14:22:00,33665,33665,33635,33655,65
29/02/2008,14:23:00,33660,33660,33635,33635,26
29/02/2008,14:24:00,33635,33645,33635,33640,24
29/02/2008,14:25:00,33635,33660,33635,33645,18
29/02/2008,14:26:00,33650,33660,33645,33660,7
29/02/2008,14:27:00,33665,33665,33660,33665,16
29/02/2008,14:28:00,33665,33675,33665,33675,9
29/02/2008,14:29:00,33675,33675,33650,33650,21
29/02/2008,14:30:00,33680,33770,33650,33770,126
29/02/2008,14:31:00,33770,33770,33720,33725,69
29/02/2008,14:32:00,33725,33725,33680,33700,43
29/02/2008,14:33:00,33705,33755,33705,33735,47
29/02/2008,14:34:00,33730,33735,33715,33720,21
29/02/2008,14:35:00,33725,33735,33720,33735,13
29/02/2008,14:36:00,33730,33740,33720,33730,32
29/02/2008,14:37:00,33735,33760,33735,33760,16
29/02/2008,14:38:00,33760,33850,33760,33795,226
29/02/2008,14:39:00,33800,33800,33775,33785,77
29/02/2008,14:40:00,33780,33795,33780,33785,33
29/02/2008,14:41:00,33785,33790,33775,33775,26
29/02/2008,14:42:00,33780,33780,33750,33755,35
29/02/2008,14:43:00,33765,33785,33765,33785,20
29/02/2008,14:44:00,33785,33800,33780,33785,28
29/02/2008,14:45:00,33780,33800,33775,33795,25
29/02/2008,14:46:00,33790,33790,33760,33760,26
29/02/2008,14:47:00,33755,33775,33750,33775,32
29/02/2008,14:48:00,33780,33780,33755,33760,14
29/02/2008,14:49:00,33765,33765,33745,33750,19
29/02/2008,14:50:00,33750,33760,33735,33735,21
29/02/2008,14:51:00,33730,33730,33720,33725,36
29/02/2008,14:52:00,33715,33750,33715,33745,44
29/02/2008,14:53:00,33745,33750,33740,33745,15
29/02/2008,14:54:00,33745,33760,33745,33760,19
29/02/2008,14:55:00,33760,33770,33760,33770,31
29/02/2008,14:56:00,33760,33780,33760,33775,48
29/02/2008,14:57:00,33775,33775,33755,33760,14
29/02/2008,14:58:00,33770,33790,33770,33780,24
29/02/2008,14:59:00,33775,33775,33770,33770,21
29/02/2008,15:00:00,33765,33770,33765,33765,6
29/02/2008,15:01:00,33765,33765,33755,33755,13
29/02/2008,15:02:00,33760,33760,33750,33760,19
29/02/2008,15:03:00,33760,33760,33710,33720,44
29/02/2008,15:04:00,33725,33725,33705,33720,53
29/02/2008,15:05:00,33715,33725,33715,33715,11
29/02/2008,15:06:00,33720,33730,33710,33730,18
29/02/2008,15:07:00,33735,33745,33735,33740,14
29/02/2008,15:08:00,33740,33745,33740,33740,4
29/02/2008,15:09:00,33740,33765,33740,33760,24
29/02/2008,15:10:00,33765,33765,33765,33765,11
29/02/2008,15:11:00,33760,33765,33745,33745,9
29/02/2008,15:12:00,33750,33750,33745,33745,5
29/02/2008,15:13:00,33740,33740,33720,33720,20
29/02/2008,15:14:00,33720,33725,33720,33725,5
29/02/2008,15:15:00,33730,33730,33715,33720,13
29/02/2008,15:16:00,33715,33715,33710,33710,2
29/02/2008,15:17:00,33720,33720,33715,33715,4
29/02/2008,15:18:00,33715,33720,33710,33710,3
29/02/2008,15:19:00,33705,33710,33670,33680,69
29/02/2008,15:20:00,33680,33695,33680,33695,14
29/02/2008,15:21:00,33690,33695,33685,33685,22
29/02/2008,15:22:00,33680,33680,33675,33675,13
29/02/2008,15:23:00,33675,33675,33665,33670,38
29/02/2008,15:24:00,33675,33690,33675,33690,7
29/02/2008,15:25:00,33680,33690,33680,33685,12
29/02/2008,15:26:00,33680,33685,33680,33685,7
29/02/2008,15:27:00,33680,33685,33670,33685,22
29/02/2008,15:28:00,33690,33720,33690,33715,33
29/02/2008,15:29:00,33715,33715,33680,33680,62
29/02/2008,15:30:00,33680,33690,33675,33685,51
29/02/2008,15:31:00,33680,33685,33670,33680,28
29/02/2008,15:32:00,33695,33715,33690,33715,80
29/02/2008,15:33:00,33710,33725,33710,33725,10
29/02/2008,15:34:00,33725,33740,33720,33725,27
29/02/2008,15:35:00,33715,33715,33685,33700,17
29/02/2008,15:36:00,33705,33705,33680,33680,31
29/02/2008,15:37:00,33675,33695,33675,33695,12
29/02/2008,15:38:00,33700,33700,33655,33675,70
29/02/2008,15:39:00,33675,33690,33660,33690,24
29/02/2008,15:40:00,33675,33690,33670,33675,26
29/02/2008,15:41:00,33670,33675,33665,33665,10
29/02/2008,15:42:00,33665,33665,33615,33615,191
29/02/2008,15:43:00,33620,33635,33615,33620,59
29/02/2008,15:44:00,33615,33615,33565,33595,124
29/02/2008,15:45:00,33595,33625,33565,33615,67
29/02/2008,15:46:00,33610,33625,33600,33600,30
29/02/2008,15:47:00,33610,33620,33595,33600,13
29/02/2008,15:48:00,33600,33600,33565,33570,92
29/02/2008,15:49:00,33575,33605,33565,33595,68
29/02/2008,15:50:00,33590,33610,33590,33610,15
29/02/2008,15:51:00,33610,33620,33610,33620,34
29/02/2008,15:52:00,33615,33620,33590,33590,46
29/02/2008,15:53:00,33590,33625,33585,33620,31
29/02/2008,15:54:00,33620,33620,33605,33620,16
29/02/2008,15:55:00,33615,33650,33600,33645,85
29/02/2008,15:56:00,33650,33665,33640,33650,52
29/02/2008,15:57:00,33650,33660,33640,33660,56
29/02/2008,15:58:00,33655,33680,33640,33680,52
29/02/2008,15:59:00,33680,33710,33670,33700,72
29/02/2008,16:00:00,33700,33705,33670,33675,79
29/02/2008,16:01:00,33670,33690,33660,33680,41
29/02/2008,16:02:00,33670,33710,33670,33705,75
29/02/2008,16:03:00,33700,33705,33690,33705,18
29/02/2008,16:04:00,33700,33705,33680,33695,30
29/02/2008,16:05:00,33690,33690,33660,33675,54
29/02/2008,16:06:00,33680,33680,33655,33660,70
29/02/2008,16:07:00,33660,33700,33660,33690,76
29/02/2008,16:08:00,33690,33695,33680,33690,49
29/02/2008,16:09:00,33680,33690,33675,33680,45
29/02/2008,16:10:00,33675,33680,33615,33625,104
29/02/2008,16:11:00,33635,33650,33610,33610,78
29/02/2008,16:12:00,33610,33610,33550,33585,221
29/02/2008,16:13:00,33585,33620,33580,33610,56
29/02/2008,16:14:00,33610,33610,33555,33560,120
29/02/2008,16:15:00,33555,33565,33505,33535,300
29/02/2008,16:16:00,33535,33545,33500,33530,112
29/02/2008,16:17:00,33525,33540,33520,33540,74
29/02/2008,16:18:00,33545,33550,33525,33540,128
29/02/2008,16:19:00,33545,33570,33540,33565,59
29/02/2008,16:20:00,33565,33565,33550,33565,30
29/02/2008,16:21:00,33565,33570,33530,33560,64
29/02/2008,16:22:00,33560,33600,33560,33570,90
29/02/2008,16:23:00,33575,33590,33570,33585,29
29/02/2008,16:24:00,33580,33585,33570,33575,31
29/02/2008,16:25:00,33570,33580,33540,33540,70
29/02/2008,16:26:00,33540,33560,33540,33545,66
29/02/2008,16:27:00,33545,33560,33535,33535,52
29/02/2008,16:28:00,33535,33565,33510,33550,88
29/02/2008,16:29:00,33560,33560,33540,33555,37
29/02/2008,16:30:00,33555,33565,33500,33510,162
29/02/2008,16:31:00,33515,33540,33515,33520,60
29/02/2008,16:32:00,33515,33540,33505,33540,34
29/02/2008,16:33:00,33530,33555,33520,33545,53
29/02/2008,16:34:00,33535,33545,33525,33545,31
29/02/2008,16:35:00,33545,33570,33530,33530,55
29/02/2008,16:36:00,33530,33545,33525,33530,51
29/02/2008,16:37:00,33530,33545,33520,33530,32
29/02/2008,16:38:00,33540,33540,33495,33505,118
29/02/2008,16:39:00,33510,33520,33475,33475,88
29/02/2008,16:40:00,33480,33500,33480,33495,40
29/02/2008,16:41:00,33495,33495,33450,33475,126
29/02/2008,16:42:00,33475,33480,33450,33450,81
29/02/2008,16:43:00,33445,33470,33440,33465,60
29/02/2008,16:44:00,33465,33485,33460,33480,47
29/02/2008,16:45:00,33485,33520,33485,33490,126
29/02/2008,16:46:00,33490,33490,33470,33490,38
29/02/2008,16:47:00,33495,33500,33480,33485,39
29/02/2008,16:48:00,33490,33510,33480,33510,34
29/02/2008,16:49:00,33510,33525,33505,33510,39
29/02/2008,16:50:00,33510,33510,33475,33480,55
29/02/2008,16:51:00,33485,33490,33470,33490,35
29/02/2008,16:52:00,33505,33510,33490,33495,25
29/02/2008,16:53:00,33500,33530,33500,33530,58
29/02/2008,16:54:00,33525,33535,33515,33530,47
29/02/2008,16:55:00,33535,33550,33535,33550,33
29/02/2008,16:56:00,33545,33555,33540,33550,43
29/02/2008,16:57:00,33550,33565,33550,33565,51
29/02/2008,16:58:00,33565,33570,33550,33565,28
29/02/2008,16:59:00,33560,33575,33555,33560,29
29/02/2008,17:00:00,33555,33560,33520,33535,69
29/02/2008,17:01:00,33535,33535,33500,33515,122
29/02/2008,17:02:00,33510,33525,33505,33520,30
29/02/2008,17:03:00,33525,33550,33520,33550,32
29/02/2008,17:04:00,33550,33560,33530,33545,18
29/02/2008,17:05:00,33540,33545,33525,33530,37
29/02/2008,17:06:00,33545,33565,33545,33565,30
29/02/2008,17:07:00,33560,33610,33555,33610,77
29/02/2008,17:08:00,33600,33600,33595,33600,9
29/02/2008,17:09:00,33595,33640,33595,33640,43
29/02/2008,17:10:00,33630,33640,33590,33600,101
29/02/2008,17:11:00,33595,33615,33595,33610,35
29/02/2008,17:12:00,33615,33615,33600,33605,26
29/02/2008,17:13:00,33600,33615,33600,33615,17
29/02/2008,17:14:00,33615,33625,33615,33615,35
29/02/2008,17:15:00,33620,33620,33580,33585,80
29/02/2008,17:16:00,33595,33595,33580,33595,42
29/02/2008,17:17:00,33585,33605,33580,33605,26
29/02/2008,17:18:00,33605,33610,33590,33590,48
29/02/2008,17:19:00,33595,33595,33575,33580,45
29/02/2008,17:20:00,33570,33570,33545,33545,30
29/02/2008,17:21:00,33545,33560,33535,33550,102
29/02/2008,17:22:00,33550,33555,33540,33555,14
29/02/2008,17:23:00,33555,33585,33545,33575,33
29/02/2008,17:24:00,33565,33580,33560,33580,53
29/02/2008,17:25:00,33590,33600,33580,33590,83
29/02/2008,17:26:00,33590,33710,33580,33700,241
29/02/2008,17:27:00,33690,33735,33665,33715,268
29/02/2008,17:28:00,33725,33780,33700,33715,268
29/02/2008,17:29:00,33705,33750,33625,33645,279
29/02/2008,17:30:00,33660,33690,33635,33665,152
29/02/2008,17:31:00,33660,33690,33660,33690,31
29/02/2008,17:32:00,33695,33695,33685,33695,32
29/02/2008,17:33:00,33690,33695,33685,33690,53
29/02/2008,17:34:00,33700,33705,33685,33690,40
29/02/2008,17:35:00,33690,33695,33675,33685,37
29/02/2008,17:36:00,33685,33685,33630,33670,63
29/02/2008,17:37:00,33675,33690,33670,33675,67
29/02/2008,17:38:00,33680,33690,33675,33690,33
29/02/2008,17:39:00,33690,33710,33690,33700,92