DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/02/2008,17:29:00,34100,34100,34075,34085,36
18/02/2008,17:30:00,34085,34095,34070,34075,27
18/02/2008,17:31:00,34075,34080,34070,34075,26
18/02/2008,17:32:00,34075,34085,34075,34085,6
18/02/2008,17:33:00,34085,34100,34085,34095,21
18/02/2008,17:34:00,34090,34095,34075,34075,21
18/02/2008,17:35:00,34070,34070,34050,34055,33
18/02/2008,17:36:00,34050,34055,34040,34055,23
18/02/2008,17:37:00,34055,34070,34050,34070,16
18/02/2008,17:38:00,34070,34075,34060,34075,10
18/02/2008,17:39:00,34070,34075,34055,34070,18
19/02/2008,09:00:00,33940,33980,33940,33960,41
19/02/2008,09:01:00,33960,33960,33935,33940,71
19/02/2008,09:02:00,33935,33940,33930,33930,31
19/02/2008,09:03:00,33930,33930,33905,33930,75
19/02/2008,09:04:00,33925,33955,33920,33950,42
19/02/2008,09:05:00,33950,33960,33930,33945,49
19/02/2008,09:06:00,33940,33940,33920,33935,26
19/02/2008,09:07:00,33930,33940,33920,33930,28
19/02/2008,09:08:00,33920,33950,33900,33950,104
19/02/2008,09:09:00,33955,33990,33955,33980,51
19/02/2008,09:10:00,33975,34010,33975,34005,46
19/02/2008,09:11:00,34010,34025,34005,34010,53
19/02/2008,09:12:00,34000,34060,34000,34050,69
19/02/2008,09:13:00,34055,34055,34040,34045,34
19/02/2008,09:14:00,34045,34090,34045,34070,86
19/02/2008,09:15:00,34065,34085,34065,34075,34
19/02/2008,09:16:00,34080,34090,34065,34070,35
19/02/2008,09:17:00,34065,34065,34020,34030,84
19/02/2008,09:18:00,34035,34045,34025,34035,28
19/02/2008,09:19:00,34030,34040,34025,34035,10
19/02/2008,09:20:00,34035,34035,34000,34000,25
19/02/2008,09:21:00,34000,34020,33995,34020,51
19/02/2008,09:22:00,34015,34015,34000,34000,22
19/02/2008,09:23:00,33995,34000,33965,33975,79
19/02/2008,09:24:00,33980,33995,33965,33980,33
19/02/2008,09:25:00,33980,33980,33935,33935,38
19/02/2008,09:26:00,33940,33955,33930,33945,32
19/02/2008,09:27:00,33940,33940,33930,33940,22
19/02/2008,09:28:00,33935,33950,33935,33945,20
19/02/2008,09:29:00,33945,33965,33940,33940,24
19/02/2008,09:30:00,33940,33940,33910,33930,67
19/02/2008,09:31:00,33930,33940,33920,33940,14
19/02/2008,09:32:00,33940,33940,33910,33910,63
19/02/2008,09:33:00,33915,33920,33890,33915,69
19/02/2008,09:34:00,33925,33925,33900,33910,16
19/02/2008,09:35:00,33915,33920,33910,33915,15
19/02/2008,09:36:00,33920,33920,33890,33890,26
19/02/2008,09:37:00,33885,33905,33865,33900,93
19/02/2008,09:38:00,33900,33900,33870,33875,37
19/02/2008,09:39:00,33885,33885,33870,33870,23
19/02/2008,09:40:00,33865,33875,33845,33870,62
19/02/2008,09:41:00,33865,33895,33860,33885,43
19/02/2008,09:42:00,33885,33885,33860,33870,31
19/02/2008,09:43:00,33875,33880,33860,33880,26
19/02/2008,09:44:00,33865,33890,33865,33880,32
19/02/2008,09:45:00,33890,33895,33880,33880,26
19/02/2008,09:46:00,33885,33895,33870,33870,21
19/02/2008,09:47:00,33870,33870,33805,33810,119
19/02/2008,09:48:00,33820,33835,33805,33835,81
19/02/2008,09:49:00,33825,33830,33820,33825,29
19/02/2008,09:50:00,33830,33830,33815,33825,18
19/02/2008,09:51:00,33820,33835,33815,33835,38
19/02/2008,09:52:00,33835,33870,33835,33865,46
19/02/2008,09:53:00,33870,33875,33860,33865,37
19/02/2008,09:54:00,33860,33860,33815,33820,45
19/02/2008,09:55:00,33815,33855,33815,33850,22
19/02/2008,09:56:00,33835,33855,33835,33840,44
19/02/2008,09:57:00,33845,33855,33840,33855,32
19/02/2008,09:58:00,33850,33855,33825,33830,29
19/02/2008,09:59:00,33825,33830,33800,33805,93
19/02/2008,10:00:00,33805,33805,33745,33745,156
19/02/2008,10:01:00,33750,33790,33740,33770,137
19/02/2008,10:02:00,33775,33785,33775,33780,18
19/02/2008,10:03:00,33785,33785,33760,33760,11
19/02/2008,10:04:00,33760,33770,33755,33765,24
19/02/2008,10:05:00,33770,33785,33770,33785,14
19/02/2008,10:06:00,33780,33785,33780,33785,4
19/02/2008,10:07:00,33775,33795,33770,33770,40
19/02/2008,10:08:00,33775,33785,33750,33755,46
19/02/2008,10:09:00,33750,33760,33745,33745,41
19/02/2008,10:10:00,33740,33750,33720,33750,63
19/02/2008,10:11:00,33760,33760,33720,33720,47
19/02/2008,10:12:00,33725,33735,33710,33725,43
19/02/2008,10:13:00,33725,33755,33725,33745,41
19/02/2008,10:14:00,33740,33740,33705,33705,50
19/02/2008,10:15:00,33700,33725,33700,33715,49
19/02/2008,10:16:00,33715,33745,33715,33745,44
19/02/2008,10:17:00,33750,33760,33740,33760,28
19/02/2008,10:18:00,33760,33760,33740,33745,47
19/02/2008,10:19:00,33745,33755,33735,33755,19
19/02/2008,10:20:00,33755,33760,33750,33750,41
19/02/2008,10:21:00,33755,33765,33730,33740,66
19/02/2008,10:22:00,33730,33755,33715,33755,42
19/02/2008,10:23:00,33760,33765,33750,33760,27
19/02/2008,10:24:00,33765,33770,33755,33765,24
19/02/2008,10:25:00,33760,33765,33760,33765,9
19/02/2008,10:26:00,33760,33760,33750,33750,6
19/02/2008,10:27:00,33755,33760,33755,33755,12
19/02/2008,10:28:00,33755,33755,33730,33750,37
19/02/2008,10:29:00,33745,33760,33745,33760,11
19/02/2008,10:30:00,33760,33760,33740,33745,32
19/02/2008,10:31:00,33740,33750,33740,33750,20
19/02/2008,10:32:00,33750,33750,33740,33750,8
19/02/2008,10:33:00,33745,33745,33690,33700,61
19/02/2008,10:34:00,33695,33710,33680,33710,54
19/02/2008,10:35:00,33710,33720,33710,33710,19
19/02/2008,10:36:00,33720,33740,33720,33740,33
19/02/2008,10:37:00,33745,33745,33740,33740,4
19/02/2008,10:38:00,33740,33760,33740,33750,17
19/02/2008,10:39:00,33755,33755,33735,33735,11
19/02/2008,10:40:00,33730,33750,33730,33750,45
19/02/2008,10:41:00,33755,33770,33755,33770,70
19/02/2008,10:42:00,33765,33790,33755,33775,47
19/02/2008,10:43:00,33780,33790,33775,33790,39
19/02/2008,10:44:00,33795,33810,33775,33810,48
19/02/2008,10:45:00,33810,33815,33785,33790,36
19/02/2008,10:46:00,33790,33795,33780,33780,17
19/02/2008,10:47:00,33780,33790,33775,33780,30
19/02/2008,10:48:00,33780,33790,33775,33775,17
19/02/2008,10:49:00,33775,33780,33775,33780,7
19/02/2008,10:50:00,33780,33785,33780,33780,8
19/02/2008,10:51:00,33780,33780,33770,33770,30
19/02/2008,10:52:00,33770,33790,33770,33785,38
19/02/2008,10:53:00,33785,33785,33785,33785,4
19/02/2008,10:54:00,33790,33790,33790,33790,11
19/02/2008,10:55:00,33785,33790,33785,33790,4
19/02/2008,10:56:00,33790,33800,33790,33800,17
19/02/2008,10:57:00,33790,33790,33770,33770,33
19/02/2008,10:58:00,33765,33770,33755,33755,15
19/02/2008,10:59:00,33750,33750,33730,33750,38
19/02/2008,11:00:00,33750,33760,33740,33760,28
19/02/2008,11:01:00,33760,33780,33760,33775,15
19/02/2008,11:02:00,33775,33790,33770,33785,19
19/02/2008,11:03:00,33785,33790,33785,33790,11
19/02/2008,11:04:00,33790,33795,33785,33785,14
19/02/2008,11:05:00,33790,33800,33790,33800,32
19/02/2008,11:06:00,33800,33810,33800,33800,13
19/02/2008,11:07:00,33805,33850,33805,33840,94
19/02/2008,11:08:00,33840,33850,33830,33850,30
19/02/2008,11:09:00,33845,33865,33835,33840,63
19/02/2008,11:10:00,33850,33850,33825,33840,31
19/02/2008,11:11:00,33835,33845,33835,33845,4
19/02/2008,11:12:00,33840,33845,33825,33845,34
19/02/2008,11:13:00,33845,33845,33840,33840,3
19/02/2008,11:14:00,33830,33835,33825,33835,9
19/02/2008,11:15:00,33835,33840,33830,33835,7
19/02/2008,11:16:00,33840,33855,33840,33840,16
19/02/2008,11:17:00,33845,33845,33835,33835,18
19/02/2008,11:18:00,33835,33840,33830,33835,7
19/02/2008,11:19:00,33840,33840,33840,33840,10
19/02/2008,11:20:00,33830,33840,33830,33840,22
19/02/2008,11:21:00,33840,33840,33835,33835,13
19/02/2008,11:22:00,33835,33835,33830,33830,13
19/02/2008,11:23:00,33830,33840,33830,33835,6
19/02/2008,11:24:00,33830,33830,33810,33810,41
19/02/2008,11:25:00,33805,33810,33800,33810,23
19/02/2008,11:26:00,33805,33810,33800,33810,14
19/02/2008,11:27:00,33810,33810,33790,33790,16
19/02/2008,11:28:00,33785,33790,33785,33790,8
19/02/2008,11:29:00,33780,33800,33780,33800,9
19/02/2008,11:30:00,33805,33815,33805,33805,8
19/02/2008,11:31:00,33805,33805,33785,33785,18
19/02/2008,11:32:00,33790,33790,33775,33780,7
19/02/2008,11:33:00,33780,33780,33770,33770,8
19/02/2008,11:34:00,33770,33790,33770,33780,11
19/02/2008,11:35:00,33775,33780,33770,33770,10
19/02/2008,11:36:00,33770,33770,33750,33760,24
19/02/2008,11:37:00,33755,33760,33750,33760,6
19/02/2008,11:38:00,33760,33790,33760,33790,29
19/02/2008,11:39:00,33785,33800,33780,33800,16
19/02/2008,11:40:00,33790,33795,33780,33780,16
19/02/2008,11:42:00,33780,33795,33780,33795,6
19/02/2008,11:43:00,33795,33810,33790,33810,24
19/02/2008,11:44:00,33810,33815,33790,33790,24
19/02/2008,11:45:00,33785,33805,33780,33805,16
19/02/2008,11:46:00,33800,33800,33800,33800,1
19/02/2008,11:47:00,33805,33805,33795,33795,4
19/02/2008,11:48:00,33805,33810,33805,33810,3
19/02/2008,11:49:00,33805,33805,33775,33775,14
19/02/2008,11:50:00,33780,33780,33765,33775,8
19/02/2008,11:51:00,33785,33800,33785,33795,6
19/02/2008,11:52:00,33800,33815,33800,33815,27
19/02/2008,11:53:00,33820,33825,33820,33825,16
19/02/2008,11:54:00,33825,33830,33825,33830,12
19/02/2008,11:55:00,33825,33830,33815,33815,9
19/02/2008,11:56:00,33820,33820,33815,33815,6
19/02/2008,11:57:00,33810,33820,33805,33820,18
19/02/2008,11:58:00,33825,33840,33825,33840,30
19/02/2008,11:59:00,33840,33845,33825,33835,31
19/02/2008,12:00:00,33825,33825,33795,33800,40
19/02/2008,12:01:00,33805,33820,33805,33820,19
19/02/2008,12:02:00,33820,33835,33820,33820,23
19/02/2008,12:03:00,33825,33825,33820,33820,2
19/02/2008,12:04:00,33825,33835,33825,33835,10
19/02/2008,12:05:00,33835,33835,33830,33835,3
19/02/2008,12:06:00,33835,33835,33805,33825,43
19/02/2008,12:07:00,33820,33820,33815,33820,3
19/02/2008,12:08:00,33820,33820,33820,33820,7
19/02/2008,12:09:00,33825,33845,33825,33830,26
19/02/2008,12:10:00,33835,33860,33835,33860,55
19/02/2008,12:11:00,33860,33870,33850,33850,29
19/02/2008,12:12:00,33850,34040,33850,33955,381
19/02/2008,12:13:00,33950,33955,33925,33925,46
19/02/2008,12:14:00,33920,33930,33910,33925,34
19/02/2008,12:15:00,33930,33965,33930,33960,37
19/02/2008,12:16:00,33965,33965,33940,33940,34
19/02/2008,12:17:00,33940,33960,33940,33950,19
19/02/2008,12:18:00,33950,33960,33950,33950,17
19/02/2008,12:19:00,33950,33960,33930,33960,25
19/02/2008,12:20:00,33955,33955,33930,33935,25
19/02/2008,12:21:00,33935,33935,33915,33920,13
19/02/2008,12:22:00,33925,33925,33900,33900,39
19/02/2008,12:23:00,33900,33910,33885,33900,26
19/02/2008,12:24:00,33905,33910,33895,33910,30
19/02/2008,12:25:00,33910,33920,33910,33915,24
19/02/2008,12:26:00,33915,33920,33900,33910,26
19/02/2008,12:27:00,33900,33905,33890,33905,6
19/02/2008,12:28:00,33905,33905,33895,33895,9
19/02/2008,12:29:00,33890,33890,33885,33890,15
19/02/2008,12:30:00,33905,33920,33905,33915,43
19/02/2008,12:31:00,33915,33945,33915,33925,47
19/02/2008,12:32:00,33925,33980,33925,33970,47
19/02/2008,12:33:00,33970,33970,33965,33965,21
19/02/2008,12:34:00,33970,33970,33945,33955,25
19/02/2008,12:35:00,33945,33960,33940,33950,13
19/02/2008,12:36:00,33940,33940,33925,33925,18
19/02/2008,12:37:00,33940,33980,33940,33980,23
19/02/2008,12:38:00,33970,33980,33970,33975,9
19/02/2008,12:39:00,33975,33975,33960,33970,15
19/02/2008,12:40:00,33980,33980,33970,33970,28
19/02/2008,12:41:00,33980,33980,33965,33970,5
19/02/2008,12:42:00,33970,33970,33965,33970,5
19/02/2008,12:43:00,33970,33970,33965,33970,6
19/02/2008,12:44:00,33975,33985,33970,33985,24
19/02/2008,12:45:00,33990,34010,33985,34005,38
19/02/2008,12:46:00,34000,34010,34000,34000,23
19/02/2008,12:47:00,34005,34010,33995,34005,13
19/02/2008,12:48:00,34000,34000,33980,33980,14
19/02/2008,12:49:00,33980,33995,33980,33985,9
19/02/2008,12:50:00,33985,33995,33980,33995,10
19/02/2008,12:51:00,33995,33995,33990,33990,11
19/02/2008,12:52:00,33990,33990,33985,33990,8
19/02/2008,12:53:00,33995,34020,33995,34000,36
19/02/2008,12:54:00,33995,34000,33985,33995,18
19/02/2008,12:55:00,33995,33995,33990,33990,4
19/02/2008,12:56:00,33995,34000,33985,33990,30
19/02/2008,12:57:00,33980,33985,33980,33985,4
19/02/2008,12:58:00,33990,34000,33990,33990,24
19/02/2008,12:59:00,33990,33995,33990,33990,7
19/02/2008,13:00:00,33990,33990,33990,33990,1
19/02/2008,13:01:00,33995,34010,33995,34005,18
19/02/2008,13:02:00,34005,34005,33990,33995,10
19/02/2008,13:03:00,33990,33990,33970,33975,16
19/02/2008,13:04:00,33970,33970,33970,33970,10
19/02/2008,13:05:00,33965,33980,33965,33970,15
19/02/2008,13:06:00,33970,33980,33965,33980,10
19/02/2008,13:07:00,33970,33970,33970,33970,2
19/02/2008,13:08:00,33970,33970,33970,33970,11
19/02/2008,13:09:00,33970,33970,33970,33970,8
19/02/2008,13:10:00,33970,33970,33960,33970,22
19/02/2008,13:11:00,33975,33995,33970,33995,14
19/02/2008,13:12:00,34000,34020,34000,34020,19
19/02/2008,13:13:00,34015,34020,34015,34015,7
19/02/2008,13:14:00,34010,34045,34010,34040,58
19/02/2008,13:15:00,34040,34095,34040,34090,103
19/02/2008,13:16:00,34095,34095,34070,34085,71
19/02/2008,13:17:00,34080,34090,34070,34080,21
19/02/2008,13:18:00,34080,34095,34080,34095,51
19/02/2008,13:19:00,34100,34100,34090,34095,31
19/02/2008,13:20:00,34095,34105,34085,34105,15
19/02/2008,13:21:00,34100,34100,34100,34100,1
19/02/2008,13:22:00,34100,34115,34100,34115,6
19/02/2008,13:23:00,34100,34105,34100,34105,7
19/02/2008,13:24:00,34115,34120,34105,34105,13
19/02/2008,13:25:00,34105,34105,34105,34105,9
19/02/2008,13:26:00,34105,34105,34085,34090,36
19/02/2008,13:27:00,34085,34085,34085,34085,13
19/02/2008,13:28:00,34085,34085,34080,34085,19
19/02/2008,13:29:00,34085,34090,34085,34085,3
19/02/2008,13:30:00,34090,34110,34090,34110,31
19/02/2008,13:31:00,34115,34115,34100,34110,15
19/02/2008,13:32:00,34120,34140,34115,34120,87
19/02/2008,13:33:00,34125,34125,34110,34120,34
19/02/2008,13:34:00,34120,34130,34110,34130,19
19/02/2008,13:35:00,34125,34125,34100,34110,62
19/02/2008,13:36:00,34110,34180,34100,34165,132
19/02/2008,13:37:00,34170,34180,34165,34180,38
19/02/2008,13:38:00,34170,34180,34170,34180,21
19/02/2008,13:39:00,34180,34220,34180,34205,175
19/02/2008,13:40:00,34200,34265,34200,34255,123
19/02/2008,13:41:00,34255,34280,34235,34240,76
19/02/2008,13:42:00,34240,34240,34220,34220,70
19/02/2008,13:43:00,34225,34230,34220,34225,34
19/02/2008,13:44:00,34220,34225,34215,34220,30
19/02/2008,13:45:00,34225,34230,34225,34230,3
19/02/2008,13:46:00,34230,34245,34225,34240,27
19/02/2008,13:47:00,34240,34265,34235,34255,68
19/02/2008,13:48:00,34245,34245,34225,34240,21
19/02/2008,13:49:00,34235,34250,34230,34235,30
19/02/2008,13:50:00,34240,34245,34225,34235,47
19/02/2008,13:51:00,34230,34230,34220,34220,24
19/02/2008,13:52:00,34215,34220,34210,34210,31
19/02/2008,13:53:00,34210,34210,34195,34200,25
19/02/2008,13:54:00,34195,34200,34185,34200,19
19/02/2008,13:55:00,34205,34215,34200,34215,24
19/02/2008,13:56:00,34210,34230,34210,34215,50
19/02/2008,13:57:00,34225,34225,34220,34220,10
19/02/2008,13:58:00,34220,34220,34200,34205,13
19/02/2008,13:59:00,34200,34215,34200,34215,11
19/02/2008,14:00:00,34220,34230,34215,34230,24
19/02/2008,14:01:00,34235,34255,34235,34255,38
19/02/2008,14:02:00,34255,34275,34250,34270,44
19/02/2008,14:03:00,34275,34315,34275,34315,155
19/02/2008,14:04:00,34300,34315,34295,34300,48
19/02/2008,14:05:00,34305,34355,34295,34350,74
19/02/2008,14:06:00,34350,34350,34325,34335,34
19/02/2008,14:07:00,34345,34345,34315,34320,23
19/02/2008,14:08:00,34325,34340,34310,34310,47
19/02/2008,14:09:00,34315,34330,34300,34330,35
19/02/2008,14:10:00,34330,34335,34315,34315,19
19/02/2008,14:11:00,34320,34325,34320,34320,4
19/02/2008,14:12:00,34320,34325,34320,34325,12
19/02/2008,14:13:00,34325,34330,34325,34330,10
19/02/2008,14:14:00,34330,34345,34330,34335,25
19/02/2008,14:15:00,34330,34340,34330,34340,63
19/02/2008,14:16:00,34340,34370,34340,34370,67
19/02/2008,14:17:00,34370,34375,34355,34365,57
19/02/2008,14:18:00,34365,34365,34355,34355,20
19/02/2008,14:19:00,34355,34360,34350,34360,31
19/02/2008,14:20:00,34360,34380,34355,34380,29
19/02/2008,14:21:00,34385,34490,34385,34490,361
19/02/2008,14:22:00,34490,34500,34465,34470,159
19/02/2008,14:23:00,34470,34480,34465,34470,41
19/02/2008,14:24:00,34480,34510,34475,34510,83
19/02/2008,14:25:00,34510,34530,34500,34500,114
19/02/2008,14:26:00,34505,34590,34500,34545,200
19/02/2008,14:27:00,34555,34560,34530,34555,69
19/02/2008,14:28:00,34550,34555,34510,34510,64
19/02/2008,14:29:00,34505,34515,34480,34500,43
19/02/2008,14:30:00,34500,34510,34485,34495,37
19/02/2008,14:31:00,34485,34510,34485,34490,29
19/02/2008,14:32:00,34495,34500,34490,34500,18
19/02/2008,14:33:00,34500,34510,34500,34510,30
19/02/2008,14:34:00,34505,34515,34495,34500,28
19/02/2008,14:35:00,34495,34500,34490,34500,22
19/02/2008,14:36:00,34495,34505,34490,34505,28
19/02/2008,14:37:00,34510,34535,34500,34530,54
19/02/2008,14:38:00,34535,34535,34500,34500,26
19/02/2008,14:39:00,34510,34515,34505,34505,14
19/02/2008,14:40:00,34500,34505,34500,34505,13
19/02/2008,14:41:00,34500,34500,34495,34495,14
19/02/2008,14:42:00,34495,34500,34490,34495,30
19/02/2008,14:43:00,34490,34495,34480,34480,41
19/02/2008,14:44:00,34485,34485,34470,34475,47
19/02/2008,14:45:00,34470,34470,34455,34455,40
19/02/2008,14:46:00,34455,34470,34455,34460,49
19/02/2008,14:47:00,34460,34460,34435,34435,55
19/02/2008,14:48:00,34435,34450,34435,34435,46
19/02/2008,14:49:00,34430,34440,34425,34440,16
19/02/2008,14:50:00,34440,34440,34415,34425,39
19/02/2008,14:51:00,34425,34435,34425,34430,28
19/02/2008,14:52:00,34435,34440,34410,34410,87
19/02/2008,14:53:00,34410,34425,34400,34410,63
19/02/2008,14:54:00,34410,34410,34395,34400,44
19/02/2008,14:55:00,34400,34410,34390,34405,34
19/02/2008,14:56:00,34410,34420,34400,34415,22
19/02/2008,14:57:00,34410,34410,34385,34390,29
19/02/2008,14:58:00,34395,34395,34370,34375,36
19/02/2008,14:59:00,34375,34390,34375,34380,55
19/02/2008,15:00:00,34380,34390,34365,34385,18
19/02/2008,15:01:00,34385,34385,34370,34380,15
19/02/2008,15:02:00,34385,34390,34380,34390,9
19/02/2008,15:03:00,34390,34395,34375,34390,13
19/02/2008,15:04:00,34380,34390,34375,34375,4
19/02/2008,15:05:00,34380,34395,34380,34390,15
19/02/2008,15:06:00,34390,34395,34380,34380,6
19/02/2008,15:07:00,34385,34385,34375,34385,5
19/02/2008,15:08:00,34390,34415,34385,34405,25
19/02/2008,15:09:00,34410,34410,34400,34405,15
19/02/2008,15:10:00,34400,34415,34400,34415,4
19/02/2008,15:11:00,34415,34415,34410,34415,5
19/02/2008,15:12:00,34410,34415,34410,34415,23
19/02/2008,15:13:00,34415,34435,34415,34430,26
19/02/2008,15:14:00,34425,34445,34425,34445,29
19/02/2008,15:15:00,34445,34450,34440,34440,48
19/02/2008,15:16:00,34440,34455,34440,34455,22
19/02/2008,15:17:00,34455,34470,34455,34465,26
19/02/2008,15:18:00,34470,34470,34465,34465,16
19/02/2008,15:19:00,34470,34480,34465,34465,24
19/02/2008,15:20:00,34465,34465,34460,34460,7
19/02/2008,15:21:00,34455,34460,34455,34460,20
19/02/2008,15:22:00,34465,34470,34460,34465,11
19/02/2008,15:23:00,34465,34470,34465,34470,16
19/02/2008,15:24:00,34465,34475,34460,34460,12
19/02/2008,15:25:00,34455,34455,34450,34455,29
19/02/2008,15:26:00,34450,34455,34450,34455,11
19/02/2008,15:27:00,34450,34450,34430,34435,42
19/02/2008,15:28:00,34440,34445,34435,34435,20
19/02/2008,15:29:00,34430,34445,34425,34430,23
19/02/2008,15:30:00,34435,34445,34435,34445,18
19/02/2008,15:31:00,34440,34440,34410,34425,67
19/02/2008,15:32:00,34420,34460,34420,34460,45
19/02/2008,15:33:00,34465,34470,34455,34465,32
19/02/2008,15:34:00,34460,34460,34420,34450,87
19/02/2008,15:35:00,34460,34460,34445,34445,19
19/02/2008,15:36:00,34450,34450,34420,34430,32
19/02/2008,15:37:00,34440,34440,34425,34425,10
19/02/2008,15:38:00,34420,34425,34420,34425,21
19/02/2008,15:39:00,34425,34425,34400,34400,65
19/02/2008,15:40:00,34395,34405,34390,34405,40
19/02/2008,15:41:00,34395,34405,34385,34385,36
19/02/2008,15:42:00,34380,34385,34350,34370,82
19/02/2008,15:43:00,34365,34385,34365,34380,57
19/02/2008,15:44:00,34385,34385,34375,34385,9
19/02/2008,15:45:00,34385,34395,34375,34395,62
19/02/2008,15:46:00,34385,34390,34360,34370,28
19/02/2008,15:47:00,34365,34370,34350,34370,39
19/02/2008,15:48:00,34370,34370,34340,34350,51
19/02/2008,15:49:00,34365,34365,34345,34345,17
19/02/2008,15:50:00,34355,34355,34330,34335,36
19/02/2008,15:51:00,34340,34340,34310,34315,76
19/02/2008,15:52:00,34315,34320,34300,34310,35
19/02/2008,15:53:00,34305,34350,34305,34350,45
19/02/2008,15:54:00,34345,34370,34330,34360,61
19/02/2008,15:55:00,34350,34350,34330,34345,66
19/02/2008,15:56:00,34335,34335,34300,34300,28
19/02/2008,15:57:00,34300,34320,34300,34310,35
19/02/2008,15:58:00,34305,34335,34305,34335,34
19/02/2008,15:59:00,34330,34335,34300,34300,26
19/02/2008,16:00:00,34295,34310,34280,34310,54
19/02/2008,16:01:00,34310,34340,34310,34330,37
19/02/2008,16:02:00,34325,34325,34300,34300,37
19/02/2008,16:03:00,34295,34330,34285,34330,45
19/02/2008,16:04:00,34330,34330,34300,34305,18
19/02/2008,16:05:00,34300,34300,34280,34285,43
19/02/2008,16:06:00,34290,34320,34290,34305,54
19/02/2008,16:07:00,34300,34360,34295,34355,84
19/02/2008,16:08:00,34355,34355,34325,34345,67
19/02/2008,16:09:00,34340,34350,34335,34350,23
19/02/2008,16:10:00,34345,34345,34330,34330,16
19/02/2008,16:11:00,34340,34340,34315,34315,14
19/02/2008,16:12:00,34335,34350,34335,34350,17
19/02/2008,16:13:00,34345,34350,34335,34335,44
19/02/2008,16:14:00,34345,34360,34345,34350,5
19/02/2008,16:15:00,34350,34375,34350,34370,39
19/02/2008,16:16:00,34375,34405,34375,34405,122
19/02/2008,16:17:00,34395,34395,34375,34380,30
19/02/2008,16:18:00,34375,34390,34365,34390,16
19/02/2008,16:19:00,34390,34425,34390,34425,96
19/02/2008,16:20:00,34425,34430,34390,34390,52
19/02/2008,16:21:00,34390,34420,34390,34415,37
19/02/2008,16:22:00,34415,34430,34410,34410,59
19/02/2008,16:23:00,34410,34420,34410,34420,13
19/02/2008,16:24:00,34420,34440,34420,34440,21
19/02/2008,16:25:00,34445,34450,34430,34450,47
19/02/2008,16:26:00,34440,34445,34415,34415,19
19/02/2008,16:27:00,34415,34430,34410,34415,24
19/02/2008,16:28:00,34410,34420,34410,34420,11
19/02/2008,16:29:00,34425,34425,34385,34385,33
19/02/2008,16:30:00,34385,34390,34365,34365,18
19/02/2008,16:31:00,34365,34365,34325,34325,61
19/02/2008,16:32:00,34325,34345,34310,34325,59
19/02/2008,16:33:00,34320,34330,34310,34310,38
19/02/2008,16:34:00,34315,34325,34305,34325,36
19/02/2008,16:35:00,34320,34320,34315,34315,8
19/02/2008,16:36:00,34315,34320,34305,34320,20
19/02/2008,16:37:00,34320,34340,34320,34330,27
19/02/2008,16:38:00,34320,34320,34285,34285,45
19/02/2008,16:39:00,34285,34290,34240,34270,139
19/02/2008,16:40:00,34275,34280,34260,34260,23
19/02/2008,16:41:00,34265,34275,34250,34265,49
19/02/2008,16:42:00,34270,34285,34270,34270,23
19/02/2008,16:43:00,34270,34290,34270,34280,21
19/02/2008,16:44:00,34275,34285,34265,34265,19
19/02/2008,16:45:00,34260,34260,34255,34260,11
19/02/2008,16:46:00,34260,34260,34220,34235,55
19/02/2008,16:47:00,34240,34240,34230,34235,22
19/02/2008,16:48:00,34235,34265,34235,34260,47
19/02/2008,16:49:00,34260,34270,34260,34260,20
19/02/2008,16:50:00,34260,34275,34260,34270,20
19/02/2008,16:51:00,34280,34285,34270,34280,48
19/02/2008,16:52:00,34275,34285,34275,34285,4
19/02/2008,16:53:00,34280,34285,34280,34280,5
19/02/2008,16:54:00,34275,34290,34275,34275,26
19/02/2008,16:55:00,34280,34300,34275,34300,20
19/02/2008,16:56:00,34300,34300,34280,34295,8
19/02/2008,16:57:00,34295,34310,34295,34310,9
19/02/2008,16:58:00,34315,34320,34300,34300,25
19/02/2008,16:59:00,34295,34305,34285,34300,23
19/02/2008,17:00:00,34300,34315,34295,34300,15
19/02/2008,17:01:00,34300,34300,34275,34275,31
19/02/2008,17:02:00,34275,34280,34250,34250,35
19/02/2008,17:03:00,34250,34260,34235,34240,33
19/02/2008,17:04:00,34240,34250,34215,34215,45
19/02/2008,17:05:00,34215,34215,34200,34205,52
19/02/2008,17:06:00,34215,34220,34190,34190,43
19/02/2008,17:07:00,34195,34230,34190,34230,48
19/02/2008,17:08:00,34225,34230,34220,34225,9
19/02/2008,17:09:00,34225,34245,34220,34225,30
19/02/2008,17:10:00,34220,34220,34200,34210,37
19/02/2008,17:11:00,34205,34220,34205,34220,16
19/02/2008,17:12:00,34215,34220,34210,34220,14
19/02/2008,17:13:00,34220,34220,34205,34215,18
19/02/2008,17:14:00,34215,34225,34210,34210,45
19/02/2008,17:15:00,34205,34215,34190,34195,40
19/02/2008,17:16:00,34200,34210,34195,34210,23
19/02/2008,17:17:00,34205,34215,34200,34205,11
19/02/2008,17:18:00,34220,34250,34215,34245,66
19/02/2008,17:19:00,34245,34250,34235,34250,21
19/02/2008,17:20:00,34240,34240,34215,34230,57
19/02/2008,17:21:00,34225,34240,34220,34240,19
19/02/2008,17:22:00,34240,34245,34240,34240,33
19/02/2008,17:23:00,34250,34260,34240,34250,55
19/02/2008,17:24:00,34245,34260,34240,34250,43
19/02/2008,17:25:00,34260,34265,34245,34255,53
19/02/2008,17:26:00,34255,34265,34250,34260,29
19/02/2008,17:27:00,34260,34265,34260,34265,32
19/02/2008,17:28:00,34255,34260,34245,34255,70
19/02/2008,17:29:00,34255,34270,34225,34240,93
19/02/2008,17:30:00,34235,34255,34230,34240,44
19/02/2008,17:31:00,34240,34255,34230,34255,46
19/02/2008,17:32:00,34255,34280,34255,34265,45
19/02/2008,17:33:00,34265,34275,34260,34275,20
19/02/2008,17:34:00,34270,34275,34265,34275,14
19/02/2008,17:35:00,34275,34290,34270,34285,33
19/02/2008,17:36:00,34290,34305,34280,34305,25
19/02/2008,17:37:00,34305,34325,34300,34320,30
19/02/2008,17:38:00,34320,34330,34315,34325,30
19/02/2008,17:39:00,34330,34335,34320,34325,44