DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/02/2008,17:17:00,33865,33870,33855,33870,48
20/02/2008,17:18:00,33875,33885,33870,33875,28
20/02/2008,17:19:00,33870,33890,33870,33885,25
20/02/2008,17:20:00,33880,33895,33880,33890,23
20/02/2008,17:21:00,33895,33900,33890,33895,56
20/02/2008,17:22:00,33895,33905,33890,33900,71
20/02/2008,17:23:00,33910,33910,33905,33905,20
20/02/2008,17:24:00,33900,33925,33895,33910,32
20/02/2008,17:25:00,33920,33970,33920,33945,122
20/02/2008,17:26:00,33950,33950,33910,33915,75
20/02/2008,17:27:00,33915,33920,33910,33920,63
20/02/2008,17:28:00,33920,33930,33910,33925,88
20/02/2008,17:29:00,33920,33950,33915,33940,107
20/02/2008,17:30:00,33940,33945,33900,33905,67
20/02/2008,17:31:00,33905,33905,33895,33905,32
20/02/2008,17:32:00,33905,33910,33900,33900,18
20/02/2008,17:33:00,33900,33915,33895,33915,33
20/02/2008,17:34:00,33910,33910,33905,33910,11
20/02/2008,17:35:00,33915,33915,33905,33910,14
20/02/2008,17:36:00,33900,33900,33890,33900,73
20/02/2008,17:37:00,33900,33910,33895,33910,64
20/02/2008,17:38:00,33910,33910,33895,33900,29
20/02/2008,17:39:00,33905,33910,33900,33900,41
21/02/2008,09:00:00,34140,34190,34135,34175,166
21/02/2008,09:01:00,34175,34180,34160,34165,87
21/02/2008,09:02:00,34165,34170,34125,34135,76
21/02/2008,09:03:00,34135,34175,34135,34175,26
21/02/2008,09:04:00,34170,34190,34160,34170,47
21/02/2008,09:05:00,34170,34190,34170,34190,53
21/02/2008,09:06:00,34190,34205,34190,34195,81
21/02/2008,09:07:00,34205,34210,34150,34155,101
21/02/2008,09:08:00,34165,34175,34155,34170,35
21/02/2008,09:09:00,34175,34190,34170,34180,39
21/02/2008,09:10:00,34185,34190,34175,34180,30
21/02/2008,09:11:00,34185,34185,34170,34185,27
21/02/2008,09:12:00,34190,34195,34185,34190,42
21/02/2008,09:13:00,34190,34195,34170,34185,41
21/02/2008,09:14:00,34190,34190,34175,34175,22
21/02/2008,09:15:00,34180,34185,34140,34145,61
21/02/2008,09:16:00,34150,34175,34135,34170,66
21/02/2008,09:17:00,34170,34175,34150,34155,18
21/02/2008,09:18:00,34150,34165,34140,34140,20
21/02/2008,09:19:00,34155,34155,34125,34140,36
21/02/2008,09:20:00,34145,34145,34100,34115,88
21/02/2008,09:21:00,34115,34120,34100,34110,29
21/02/2008,09:22:00,34115,34120,34100,34110,53
21/02/2008,09:23:00,34110,34125,34110,34120,40
21/02/2008,09:24:00,34120,34125,34090,34100,38
21/02/2008,09:25:00,34105,34120,34095,34120,59
21/02/2008,09:26:00,34115,34145,34115,34130,97
21/02/2008,09:27:00,34135,34150,34120,34145,47
21/02/2008,09:28:00,34150,34165,34150,34165,23
21/02/2008,09:29:00,34155,34165,34150,34165,34
21/02/2008,09:30:00,34165,34190,34165,34180,106
21/02/2008,09:31:00,34175,34180,34170,34170,43
21/02/2008,09:32:00,34175,34175,34170,34170,20
21/02/2008,09:33:00,34170,34175,34165,34175,29
21/02/2008,09:34:00,34170,34175,34150,34150,18
21/02/2008,09:35:00,34150,34155,34130,34140,54
21/02/2008,09:36:00,34145,34145,34135,34140,26
21/02/2008,09:37:00,34150,34170,34150,34170,28
21/02/2008,09:38:00,34170,34170,34165,34170,24
21/02/2008,09:39:00,34175,34185,34170,34175,44
21/02/2008,09:40:00,34170,34175,34165,34170,19
21/02/2008,09:41:00,34165,34170,34150,34160,28
21/02/2008,09:42:00,34155,34155,34130,34140,61
21/02/2008,09:43:00,34140,34140,34125,34140,25
21/02/2008,09:44:00,34140,34140,34105,34105,54
21/02/2008,09:45:00,34115,34125,34115,34115,35
21/02/2008,09:46:00,34120,34135,34115,34135,8
21/02/2008,09:47:00,34140,34165,34140,34165,64
21/02/2008,09:48:00,34160,34160,34150,34155,26
21/02/2008,09:49:00,34160,34160,34155,34155,10
21/02/2008,09:50:00,34150,34155,34150,34155,26
21/02/2008,09:51:00,34160,34165,34150,34150,28
21/02/2008,09:52:00,34155,34165,34150,34165,7
21/02/2008,09:53:00,34165,34170,34160,34165,27
21/02/2008,09:54:00,34170,34170,34160,34160,6
21/02/2008,09:55:00,34165,34175,34160,34175,26
21/02/2008,09:56:00,34180,34180,34175,34175,5
21/02/2008,09:57:00,34180,34190,34180,34190,22
21/02/2008,09:58:00,34190,34230,34185,34230,113
21/02/2008,09:59:00,34225,34255,34225,34245,94
21/02/2008,10:00:00,34240,34270,34240,34240,111
21/02/2008,10:01:00,34240,34240,34220,34220,57
21/02/2008,10:02:00,34225,34235,34225,34225,18
21/02/2008,10:03:00,34235,34235,34215,34215,26
21/02/2008,10:04:00,34220,34225,34210,34220,7
21/02/2008,10:05:00,34220,34230,34220,34230,13
21/02/2008,10:06:00,34230,34230,34210,34225,22
21/02/2008,10:07:00,34220,34225,34210,34215,13
21/02/2008,10:08:00,34220,34240,34220,34240,30
21/02/2008,10:09:00,34235,34245,34230,34230,24
21/02/2008,10:10:00,34235,34250,34235,34250,32
21/02/2008,10:11:00,34250,34300,34245,34290,156
21/02/2008,10:12:00,34285,34290,34275,34275,17
21/02/2008,10:13:00,34275,34315,34275,34305,85
21/02/2008,10:14:00,34315,34315,34280,34300,68
21/02/2008,10:15:00,34305,34335,34305,34335,102
21/02/2008,10:16:00,34335,34340,34330,34340,38
21/02/2008,10:17:00,34340,34355,34340,34350,107
21/02/2008,10:18:00,34350,34350,34325,34330,56
21/02/2008,10:19:00,34330,34330,34320,34325,35
21/02/2008,10:20:00,34320,34325,34320,34325,16
21/02/2008,10:21:00,34330,34340,34330,34335,26
21/02/2008,10:22:00,34330,34330,34310,34310,39
21/02/2008,10:23:00,34305,34310,34300,34300,22
21/02/2008,10:24:00,34305,34310,34295,34295,59
21/02/2008,10:25:00,34300,34310,34285,34290,54
21/02/2008,10:26:00,34290,34290,34275,34275,32
21/02/2008,10:27:00,34275,34275,34255,34255,59
21/02/2008,10:28:00,34250,34260,34250,34255,33
21/02/2008,10:29:00,34260,34265,34260,34265,20
21/02/2008,10:30:00,34260,34300,34260,34295,49
21/02/2008,10:31:00,34295,34315,34290,34305,54
21/02/2008,10:32:00,34305,34330,34305,34315,57
21/02/2008,10:33:00,34300,34310,34290,34300,30
21/02/2008,10:34:00,34300,34305,34295,34295,8
21/02/2008,10:35:00,34295,34295,34270,34270,9
21/02/2008,10:36:00,34270,34280,34270,34280,9
21/02/2008,10:37:00,34275,34275,34275,34275,6
21/02/2008,10:38:00,34280,34285,34265,34270,9
21/02/2008,10:39:00,34265,34275,34265,34275,12
21/02/2008,10:40:00,34275,34275,34275,34275,6
21/02/2008,10:41:00,34270,34275,34270,34275,14
21/02/2008,10:42:00,34275,34290,34275,34285,6
21/02/2008,10:44:00,34275,34275,34275,34275,1
21/02/2008,10:45:00,34265,34265,34240,34245,34
21/02/2008,10:46:00,34235,34240,34235,34235,29
21/02/2008,10:47:00,34240,34250,34240,34250,12
21/02/2008,10:48:00,34255,34265,34250,34255,22
21/02/2008,10:49:00,34260,34260,34255,34255,2
21/02/2008,10:50:00,34270,34270,34260,34265,9
21/02/2008,10:51:00,34265,34275,34255,34255,24
21/02/2008,10:52:00,34265,34270,34255,34265,13
21/02/2008,10:53:00,34265,34275,34265,34275,12
21/02/2008,10:54:00,34270,34270,34270,34270,1
21/02/2008,10:55:00,34275,34300,34275,34300,43
21/02/2008,10:56:00,34295,34305,34290,34295,29
21/02/2008,10:57:00,34290,34295,34285,34285,5
21/02/2008,10:58:00,34300,34305,34290,34290,28
21/02/2008,10:59:00,34300,34325,34300,34325,31
21/02/2008,11:00:00,34330,34345,34325,34325,105
21/02/2008,11:01:00,34320,34320,34295,34320,82
21/02/2008,11:02:00,34310,34330,34300,34310,49
21/02/2008,11:03:00,34310,34315,34300,34310,21
21/02/2008,11:04:00,34310,34315,34305,34315,8
21/02/2008,11:05:00,34305,34320,34300,34320,11
21/02/2008,11:06:00,34320,34330,34310,34325,29
21/02/2008,11:07:00,34310,34310,34300,34300,19
21/02/2008,11:08:00,34300,34300,34295,34295,18
21/02/2008,11:09:00,34290,34295,34275,34280,25
21/02/2008,11:10:00,34280,34305,34280,34300,19
21/02/2008,11:11:00,34305,34305,34290,34295,14
21/02/2008,11:12:00,34300,34300,34300,34300,2
21/02/2008,11:13:00,34300,34300,34295,34295,3
21/02/2008,11:14:00,34290,34290,34280,34285,9
21/02/2008,11:15:00,34280,34280,34270,34280,6
21/02/2008,11:16:00,34275,34290,34270,34290,38
21/02/2008,11:18:00,34295,34300,34290,34300,18
21/02/2008,11:19:00,34295,34305,34295,34305,9
21/02/2008,11:20:00,34305,34310,34305,34310,3
21/02/2008,11:21:00,34305,34305,34300,34300,5
21/02/2008,11:22:00,34300,34300,34295,34295,4
21/02/2008,11:23:00,34290,34295,34290,34295,3
21/02/2008,11:24:00,34295,34295,34295,34295,2
21/02/2008,11:25:00,34295,34300,34290,34290,8
21/02/2008,11:26:00,34290,34290,34290,34290,3
21/02/2008,11:28:00,34285,34330,34275,34325,61
21/02/2008,11:29:00,34325,34340,34300,34305,80
21/02/2008,11:30:00,34310,34320,34300,34310,38
21/02/2008,11:31:00,34315,34325,34310,34325,40
21/02/2008,11:32:00,34320,34350,34315,34345,58
21/02/2008,11:33:00,34345,34350,34340,34340,27
21/02/2008,11:34:00,34340,34340,34315,34315,28
21/02/2008,11:35:00,34320,34335,34320,34335,11
21/02/2008,11:37:00,34335,34335,34335,34335,2
21/02/2008,11:38:00,34325,34325,34320,34320,4
21/02/2008,11:39:00,34315,34320,34300,34315,41
21/02/2008,11:40:00,34310,34315,34310,34315,7
21/02/2008,11:41:00,34315,34315,34315,34315,3
21/02/2008,11:42:00,34315,34320,34315,34320,6
21/02/2008,11:43:00,34320,34320,34320,34320,1
21/02/2008,11:44:00,34320,34320,34320,34320,1
21/02/2008,11:45:00,34320,34320,34310,34310,9
21/02/2008,11:46:00,34310,34315,34310,34315,2
21/02/2008,11:47:00,34315,34320,34315,34320,8
21/02/2008,11:48:00,34320,34325,34320,34325,7
21/02/2008,11:49:00,34320,34320,34320,34320,7
21/02/2008,11:50:00,34315,34315,34315,34315,13
21/02/2008,11:51:00,34310,34325,34305,34325,31
21/02/2008,11:52:00,34325,34330,34315,34315,12
21/02/2008,11:53:00,34310,34315,34310,34315,2
21/02/2008,11:55:00,34310,34315,34305,34315,8
21/02/2008,11:56:00,34315,34320,34310,34310,9
21/02/2008,11:57:00,34305,34320,34305,34320,7
21/02/2008,11:58:00,34320,34320,34310,34310,12
21/02/2008,11:59:00,34310,34310,34265,34270,47
21/02/2008,12:00:00,34270,34295,34265,34270,42
21/02/2008,12:01:00,34270,34285,34270,34280,13
21/02/2008,12:02:00,34275,34280,34270,34275,8
21/02/2008,12:03:00,34270,34280,34270,34270,20
21/02/2008,12:04:00,34275,34280,34275,34280,3
21/02/2008,12:05:00,34280,34280,34275,34275,6
21/02/2008,12:06:00,34285,34290,34285,34285,8
21/02/2008,12:07:00,34290,34300,34290,34300,4
21/02/2008,12:08:00,34300,34305,34300,34305,3
21/02/2008,12:09:00,34310,34315,34310,34315,19
21/02/2008,12:10:00,34315,34325,34310,34315,28
21/02/2008,12:11:00,34315,34330,34315,34330,15
21/02/2008,12:12:00,34330,34350,34325,34350,43
21/02/2008,12:13:00,34350,34350,34340,34340,26
21/02/2008,12:14:00,34340,34340,34335,34340,5
21/02/2008,12:15:00,34340,34340,34335,34335,6
21/02/2008,12:16:00,34325,34325,34325,34325,2
21/02/2008,12:17:00,34325,34325,34320,34325,5
21/02/2008,12:18:00,34330,34335,34330,34335,8
21/02/2008,12:19:00,34340,34375,34340,34375,92
21/02/2008,12:20:00,34375,34375,34360,34360,33
21/02/2008,12:21:00,34360,34370,34360,34370,14
21/02/2008,12:22:00,34370,34385,34360,34385,86
21/02/2008,12:23:00,34385,34410,34380,34400,115
21/02/2008,12:24:00,34400,34405,34380,34380,38
21/02/2008,12:25:00,34380,34380,34370,34380,24
21/02/2008,12:26:00,34380,34380,34365,34380,38
21/02/2008,12:27:00,34375,34395,34370,34395,33
21/02/2008,12:28:00,34395,34405,34385,34390,38
21/02/2008,12:29:00,34395,34400,34385,34385,39
21/02/2008,12:30:00,34390,34390,34390,34390,3
21/02/2008,12:31:00,34390,34405,34375,34385,55
21/02/2008,12:32:00,34370,34375,34355,34360,37
21/02/2008,12:33:00,34355,34370,34355,34370,9
21/02/2008,12:34:00,34370,34390,34370,34375,25
21/02/2008,12:35:00,34370,34385,34370,34380,12
21/02/2008,12:36:00,34380,34385,34380,34385,14
21/02/2008,12:37:00,34390,34390,34380,34380,12
21/02/2008,12:38:00,34380,34385,34370,34380,12
21/02/2008,12:39:00,34375,34390,34370,34385,41
21/02/2008,12:40:00,34380,34380,34380,34380,5
21/02/2008,12:41:00,34370,34370,34370,34370,10
21/02/2008,12:42:00,34380,34380,34380,34380,6
21/02/2008,12:43:00,34375,34375,34365,34365,12
21/02/2008,12:44:00,34370,34385,34370,34385,16
21/02/2008,12:45:00,34390,34390,34370,34370,17
21/02/2008,12:46:00,34375,34390,34375,34390,13
21/02/2008,12:47:00,34390,34405,34390,34405,46
21/02/2008,12:48:00,34400,34405,34400,34405,8
21/02/2008,12:49:00,34400,34400,34400,34400,4
21/02/2008,12:50:00,34400,34400,34400,34400,3
21/02/2008,12:51:00,34395,34400,34395,34400,10
21/02/2008,12:52:00,34395,34425,34395,34420,55
21/02/2008,12:53:00,34425,34425,34415,34425,16
21/02/2008,12:54:00,34420,34430,34420,34430,13
21/02/2008,12:55:00,34420,34420,34420,34420,1
21/02/2008,12:56:00,34425,34450,34425,34450,47
21/02/2008,12:57:00,34445,34480,34440,34480,79
21/02/2008,12:58:00,34470,34470,34445,34445,48
21/02/2008,12:59:00,34445,34450,34440,34440,9
21/02/2008,13:00:00,34450,34455,34425,34440,44
21/02/2008,13:01:00,34435,34435,34420,34420,8
21/02/2008,13:02:00,34420,34420,34405,34410,13
21/02/2008,13:03:00,34415,34425,34415,34425,10
21/02/2008,13:04:00,34425,34425,34415,34415,9
21/02/2008,13:05:00,34410,34410,34410,34410,5
21/02/2008,13:06:00,34410,34420,34395,34420,64
21/02/2008,13:07:00,34420,34420,34405,34405,12
21/02/2008,13:08:00,34415,34415,34410,34410,2
21/02/2008,13:09:00,34405,34405,34400,34400,7
21/02/2008,13:10:00,34400,34400,34385,34385,12
21/02/2008,13:11:00,34380,34400,34380,34385,13
21/02/2008,13:12:00,34380,34395,34380,34385,9
21/02/2008,13:13:00,34390,34390,34380,34380,5
21/02/2008,13:14:00,34385,34400,34385,34400,9
21/02/2008,13:15:00,34400,34425,34400,34420,20
21/02/2008,13:16:00,34425,34425,34425,34425,1
21/02/2008,13:17:00,34420,34420,34415,34415,13
21/02/2008,13:18:00,34420,34430,34415,34430,6
21/02/2008,13:19:00,34425,34425,34415,34415,10
21/02/2008,13:20:00,34410,34410,34405,34405,4
21/02/2008,13:21:00,34405,34415,34405,34415,9
21/02/2008,13:22:00,34410,34410,34405,34405,2
21/02/2008,13:23:00,34415,34415,34415,34415,5
21/02/2008,13:24:00,34410,34420,34410,34420,2
21/02/2008,13:25:00,34420,34430,34420,34420,6
21/02/2008,13:26:00,34420,34425,34420,34425,2
21/02/2008,13:27:00,34435,34435,34430,34430,4
21/02/2008,13:28:00,34430,34430,34430,34430,1
21/02/2008,13:29:00,34430,34445,34430,34440,10
21/02/2008,13:30:00,34435,34445,34435,34445,7
21/02/2008,13:31:00,34445,34445,34410,34410,34
21/02/2008,13:32:00,34425,34425,34425,34425,2
21/02/2008,13:34:00,34420,34420,34415,34415,3
21/02/2008,13:35:00,34420,34420,34410,34410,9
21/02/2008,13:36:00,34405,34405,34385,34390,28
21/02/2008,13:37:00,34395,34395,34390,34390,4
21/02/2008,13:38:00,34390,34390,34360,34360,33
21/02/2008,13:39:00,34360,34365,34350,34365,26
21/02/2008,13:40:00,34350,34355,34350,34350,4
21/02/2008,13:41:00,34360,34360,34350,34350,2
21/02/2008,13:42:00,34350,34350,34350,34350,6
21/02/2008,13:43:00,34345,34345,34325,34325,31
21/02/2008,13:44:00,34340,34345,34340,34340,8
21/02/2008,13:45:00,34340,34355,34340,34355,14
21/02/2008,13:46:00,34355,34355,34350,34355,8
21/02/2008,13:47:00,34350,34350,34335,34350,5
21/02/2008,13:48:00,34350,34355,34350,34355,5
21/02/2008,13:49:00,34350,34350,34350,34350,2
21/02/2008,13:50:00,34355,34360,34355,34355,6
21/02/2008,13:52:00,34365,34370,34365,34370,9
21/02/2008,13:53:00,34370,34370,34365,34365,5
21/02/2008,13:54:00,34365,34365,34355,34360,17
21/02/2008,13:55:00,34360,34365,34360,34365,10
21/02/2008,13:56:00,34370,34370,34345,34345,17
21/02/2008,13:57:00,34350,34365,34350,34365,9
21/02/2008,13:59:00,34360,34365,34360,34365,2
21/02/2008,14:00:00,34355,34360,34350,34350,5
21/02/2008,14:01:00,34360,34360,34360,34360,2
21/02/2008,14:04:00,34355,34355,34355,34355,1
21/02/2008,14:06:00,34350,34350,34320,34320,23
21/02/2008,14:07:00,34330,34330,34320,34320,9
21/02/2008,14:08:00,34320,34325,34320,34325,4
21/02/2008,14:09:00,34335,34345,34330,34340,14
21/02/2008,14:10:00,34345,34345,34330,34330,10
21/02/2008,14:11:00,34335,34335,34335,34335,1
21/02/2008,14:12:00,34340,34340,34340,34340,6
21/02/2008,14:13:00,34345,34345,34345,34345,1
21/02/2008,14:14:00,34350,34360,34350,34360,12
21/02/2008,14:15:00,34350,34350,34350,34350,6
21/02/2008,14:16:00,34340,34340,34335,34335,2
21/02/2008,14:17:00,34330,34330,34330,34330,11
21/02/2008,14:18:00,34340,34345,34330,34335,9
21/02/2008,14:19:00,34330,34330,34330,34330,2
21/02/2008,14:20:00,34335,34335,34335,34335,1
21/02/2008,14:21:00,34330,34330,34325,34325,4
21/02/2008,14:22:00,34330,34335,34330,34335,8
21/02/2008,14:23:00,34330,34330,34330,34330,9
21/02/2008,14:25:00,34340,34340,34325,34325,7
21/02/2008,14:26:00,34335,34390,34335,34380,49
21/02/2008,14:27:00,34380,34380,34360,34375,10
21/02/2008,14:28:00,34370,34370,34360,34360,6
21/02/2008,14:29:00,34360,34365,34360,34365,3
21/02/2008,14:30:00,34360,34405,34325,34380,84
21/02/2008,14:31:00,34400,34405,34375,34390,64
21/02/2008,14:32:00,34385,34390,34325,34345,63
21/02/2008,14:33:00,34345,34350,34335,34340,42
21/02/2008,14:34:00,34350,34355,34350,34355,9
21/02/2008,14:35:00,34350,34355,34350,34350,3
21/02/2008,14:36:00,34340,34340,34335,34335,10
21/02/2008,14:37:00,34340,34345,34335,34340,10
21/02/2008,14:38:00,34335,34345,34330,34345,10
21/02/2008,14:39:00,34350,34365,34350,34360,20
21/02/2008,14:40:00,34365,34365,34365,34365,1
21/02/2008,14:41:00,34365,34365,34365,34365,1
21/02/2008,14:42:00,34370,34370,34370,34370,3
21/02/2008,14:44:00,34380,34380,34355,34365,26
21/02/2008,14:45:00,34365,34375,34360,34360,5
21/02/2008,14:46:00,34355,34365,34355,34365,2
21/02/2008,14:47:00,34375,34375,34360,34370,10
21/02/2008,14:48:00,34380,34380,34375,34380,5
21/02/2008,14:49:00,34380,34390,34375,34380,44
21/02/2008,14:50:00,34380,34410,34380,34395,69
21/02/2008,14:51:00,34395,34395,34380,34380,19
21/02/2008,14:52:00,34385,34390,34385,34390,16
21/02/2008,14:53:00,34390,34390,34355,34365,43
21/02/2008,14:54:00,34365,34370,34360,34360,14
21/02/2008,14:55:00,34365,34375,34365,34365,12
21/02/2008,14:56:00,34365,34365,34350,34350,11
21/02/2008,14:57:00,34360,34360,34355,34355,3
21/02/2008,14:58:00,34350,34350,34335,34335,7
21/02/2008,14:59:00,34340,34340,34330,34330,6
21/02/2008,15:00:00,34335,34335,34325,34330,12
21/02/2008,15:01:00,34330,34330,34320,34330,26
21/02/2008,15:02:00,34325,34325,34325,34325,2
21/02/2008,15:03:00,34325,34325,34325,34325,6
21/02/2008,15:04:00,34320,34320,34310,34315,11
21/02/2008,15:05:00,34320,34320,34305,34310,17
21/02/2008,15:06:00,34310,34320,34300,34320,20
21/02/2008,15:07:00,34325,34325,34325,34325,1
21/02/2008,15:08:00,34335,34335,34325,34325,8
21/02/2008,15:09:00,34325,34325,34325,34325,17
21/02/2008,15:10:00,34330,34330,34320,34320,6
21/02/2008,15:11:00,34330,34330,34320,34320,5
21/02/2008,15:12:00,34320,34320,34320,34320,1
21/02/2008,15:13:00,34310,34310,34300,34300,4
21/02/2008,15:14:00,34305,34310,34295,34310,15
21/02/2008,15:15:00,34305,34305,34295,34295,6
21/02/2008,15:16:00,34300,34305,34295,34305,19
21/02/2008,15:17:00,34300,34310,34300,34300,7
21/02/2008,15:18:00,34300,34300,34295,34295,3
21/02/2008,15:19:00,34295,34300,34290,34300,29
21/02/2008,15:20:00,34295,34305,34290,34300,8
21/02/2008,15:21:00,34305,34310,34300,34310,11
21/02/2008,15:22:00,34310,34325,34310,34325,23
21/02/2008,15:23:00,34320,34325,34315,34315,9
21/02/2008,15:24:00,34315,34315,34310,34315,5
21/02/2008,15:25:00,34310,34310,34295,34295,19
21/02/2008,15:26:00,34290,34315,34290,34315,14
21/02/2008,15:27:00,34320,34320,34300,34310,29
21/02/2008,15:28:00,34305,34305,34300,34305,9
21/02/2008,15:29:00,34310,34315,34310,34310,8
21/02/2008,15:30:00,34310,34345,34305,34340,19
21/02/2008,15:31:00,34335,34340,34315,34315,26
21/02/2008,15:32:00,34310,34315,34295,34310,31
21/02/2008,15:33:00,34320,34320,34300,34300,12
21/02/2008,15:34:00,34300,34310,34290,34290,30
21/02/2008,15:35:00,34285,34285,34260,34270,107
21/02/2008,15:36:00,34270,34275,34245,34250,75
21/02/2008,15:37:00,34255,34270,34250,34270,25
21/02/2008,15:38:00,34270,34290,34265,34290,24
21/02/2008,15:39:00,34285,34285,34275,34280,11
21/02/2008,15:40:00,34275,34280,34275,34280,4
21/02/2008,15:41:00,34285,34320,34280,34310,42
21/02/2008,15:42:00,34305,34310,34300,34300,12
21/02/2008,15:43:00,34300,34315,34295,34300,17
21/02/2008,15:44:00,34300,34310,34300,34310,14
21/02/2008,15:45:00,34310,34315,34295,34300,25
21/02/2008,15:46:00,34295,34295,34260,34265,48
21/02/2008,15:47:00,34275,34295,34275,34290,16
21/02/2008,15:48:00,34295,34295,34280,34295,21
21/02/2008,15:49:00,34300,34300,34285,34290,24
21/02/2008,15:50:00,34295,34300,34290,34300,16
21/02/2008,15:51:00,34300,34300,34285,34290,19
21/02/2008,15:52:00,34290,34295,34280,34295,19
21/02/2008,15:53:00,34300,34300,34280,34290,15
21/02/2008,15:54:00,34285,34285,34275,34275,15
21/02/2008,15:55:00,34275,34290,34270,34270,24
21/02/2008,15:56:00,34275,34275,34275,34275,7
21/02/2008,15:57:00,34280,34280,34250,34250,32
21/02/2008,15:58:00,34260,34260,34255,34260,6
21/02/2008,15:59:00,34265,34270,34255,34270,8
21/02/2008,16:00:00,34255,34255,34175,34190,194
21/02/2008,16:01:00,34180,34230,34160,34195,149
21/02/2008,16:02:00,34190,34195,34150,34170,55
21/02/2008,16:03:00,34175,34185,34150,34155,42
21/02/2008,16:04:00,34155,34165,34155,34160,32
21/02/2008,16:05:00,34160,34160,34130,34140,93
21/02/2008,16:06:00,34150,34175,34135,34170,92
21/02/2008,16:07:00,34170,34185,34160,34180,40
21/02/2008,16:08:00,34180,34185,34165,34180,105
21/02/2008,16:09:00,34180,34190,34170,34180,52
21/02/2008,16:10:00,34180,34185,34170,34185,38
21/02/2008,16:11:00,34185,34205,34185,34195,64
21/02/2008,16:12:00,34190,34195,34170,34180,37
21/02/2008,16:13:00,34180,34185,34165,34170,53
21/02/2008,16:14:00,34175,34185,34175,34180,10
21/02/2008,16:15:00,34175,34190,34175,34190,14
21/02/2008,16:16:00,34190,34200,34180,34195,21
21/02/2008,16:17:00,34195,34225,34195,34215,47
21/02/2008,16:18:00,34215,34240,34215,34235,29
21/02/2008,16:19:00,34235,34250,34235,34245,31
21/02/2008,16:20:00,34240,34245,34230,34230,29
21/02/2008,16:21:00,34225,34235,34225,34230,42
21/02/2008,16:22:00,34225,34230,34220,34230,10
21/02/2008,16:23:00,34220,34225,34205,34205,36
21/02/2008,16:24:00,34205,34220,34200,34210,25
21/02/2008,16:25:00,34210,34215,34205,34205,19
21/02/2008,16:26:00,34200,34200,34160,34185,52
21/02/2008,16:27:00,34185,34185,34155,34160,24
21/02/2008,16:28:00,34165,34175,34155,34165,51
21/02/2008,16:29:00,34180,34180,34170,34180,24
21/02/2008,16:30:00,34180,34195,34160,34175,49
21/02/2008,16:31:00,34170,34170,34155,34160,31
21/02/2008,16:32:00,34175,34175,34140,34160,56
21/02/2008,16:33:00,34150,34150,34110,34115,72
21/02/2008,16:34:00,34120,34150,34115,34145,40
21/02/2008,16:35:00,34145,34145,34125,34130,11
21/02/2008,16:36:00,34130,34145,34115,34120,59
21/02/2008,16:37:00,34115,34140,34115,34120,21
21/02/2008,16:38:00,34125,34135,34120,34125,17
21/02/2008,16:39:00,34125,34125,34105,34105,49
21/02/2008,16:40:00,34110,34110,34080,34080,123
21/02/2008,16:41:00,34085,34095,34075,34075,44
21/02/2008,16:42:00,34080,34090,34055,34060,81
21/02/2008,16:43:00,34065,34070,34050,34070,46
21/02/2008,16:44:00,34070,34080,34050,34050,77
21/02/2008,16:45:00,34050,34065,34045,34050,57
21/02/2008,16:46:00,34050,34085,34045,34075,87
21/02/2008,16:47:00,34075,34090,34065,34090,61
21/02/2008,16:48:00,34095,34100,34075,34080,34
21/02/2008,16:49:00,34085,34095,34075,34080,29
21/02/2008,16:50:00,34090,34100,34080,34080,21
21/02/2008,16:51:00,34085,34085,34055,34060,31
21/02/2008,16:52:00,34060,34080,34060,34080,23
21/02/2008,16:53:00,34075,34075,34015,34025,91
21/02/2008,16:54:00,34025,34045,34020,34020,69
21/02/2008,16:55:00,34015,34015,33980,33990,127
21/02/2008,16:56:00,33990,33990,33950,33960,85
21/02/2008,16:57:00,33965,33995,33965,33990,43
21/02/2008,16:58:00,33985,33995,33975,33990,58
21/02/2008,16:59:00,33990,33990,33960,33960,50
21/02/2008,17:00:00,33960,33970,33950,33970,88
21/02/2008,17:01:00,33970,33985,33970,33980,60
21/02/2008,17:02:00,33985,33990,33980,33990,78
21/02/2008,17:03:00,33985,34015,33985,34015,75
21/02/2008,17:04:00,34010,34015,34005,34010,20
21/02/2008,17:05:00,34010,34010,33995,34000,57
21/02/2008,17:06:00,34000,34010,34000,34010,45
21/02/2008,17:07:00,34010,34030,34010,34030,49
21/02/2008,17:08:00,34030,34050,34030,34050,39
21/02/2008,17:09:00,34045,34050,34035,34045,27
21/02/2008,17:10:00,34035,34045,34035,34040,19
21/02/2008,17:11:00,34040,34050,34030,34030,15
21/02/2008,17:12:00,34035,34035,34020,34020,20
21/02/2008,17:13:00,34020,34025,34010,34025,34
21/02/2008,17:14:00,34025,34030,34025,34030,9
21/02/2008,17:15:00,34030,34035,34030,34030,13
21/02/2008,17:16:00,34030,34030,34025,34025,13
21/02/2008,17:17:00,34030,34045,34020,34020,22
21/02/2008,17:18:00,34020,34030,34015,34020,46
21/02/2008,17:19:00,34020,34020,34010,34010,12
21/02/2008,17:20:00,34015,34015,33945,33955,158
21/02/2008,17:21:00,33955,33975,33950,33975,45
21/02/2008,17:22:00,33970,33975,33945,33950,58
21/02/2008,17:23:00,33950,33980,33945,33965,51
21/02/2008,17:24:00,33965,33975,33955,33955,23
21/02/2008,17:25:00,33950,33970,33905,33935,143
21/02/2008,17:26:00,33945,33955,33940,33955,89
21/02/2008,17:27:00,33955,33955,33950,33955,28
21/02/2008,17:28:00,33955,33960,33940,33945,37
21/02/2008,17:29:00,33950,34030,33945,33970,73
21/02/2008,17:30:00,34000,34000,33980,33995,12
21/02/2008,17:31:00,34000,34010,34000,34000,21
21/02/2008,17:32:00,33995,33995,33985,33990,16
21/02/2008,17:33:00,33990,33990,33980,33990,12
21/02/2008,17:34:00,33980,33980,33970,33975,23
21/02/2008,17:35:00,33970,33980,33960,33965,37
21/02/2008,17:36:00,33975,33985,33970,33970,23
21/02/2008,17:37:00,33975,33980,33975,33980,25
21/02/2008,17:38:00,33980,33980,33965,33965,22
21/02/2008,17:39:00,33970,33990,33970,33980,35