DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/06/2008,12:30:00,32370,32370,32370,32370,7
06/06/2008,12:35:00,32365,32365,32330,32335,86
06/06/2008,12:40:00,32335,32350,32330,32350,96
06/06/2008,12:45:00,32350,32390,32350,32385,64
06/06/2008,12:50:00,32385,32405,32385,32400,52
06/06/2008,12:55:00,32395,32410,32375,32410,96
06/06/2008,13:00:00,32410,32410,32360,32375,89
06/06/2008,13:05:00,32370,32375,32365,32370,25
06/06/2008,13:10:00,32375,32400,32375,32400,31
06/06/2008,13:15:00,32405,32410,32375,32390,42
06/06/2008,13:20:00,32380,32385,32345,32345,50
06/06/2008,13:25:00,32345,32365,32340,32360,31
06/06/2008,13:30:00,32365,32365,32360,32365,8
06/06/2008,13:35:00,32365,32385,32360,32360,61
06/06/2008,13:40:00,32360,32370,32355,32360,56
06/06/2008,13:45:00,32355,32355,32350,32355,78
06/06/2008,13:50:00,32355,32360,32335,32340,46
06/06/2008,13:55:00,32340,32350,32335,32345,60
06/06/2008,14:00:00,32340,32375,32340,32375,70
06/06/2008,14:05:00,32375,32385,32365,32380,55
06/06/2008,14:10:00,32385,32390,32360,32375,51
06/06/2008,14:15:00,32375,32375,32360,32365,46
06/06/2008,14:20:00,32365,32370,32350,32350,35
06/06/2008,14:25:00,32355,32385,32335,32335,76
06/06/2008,14:30:00,32380,32410,32075,32080,1107
06/06/2008,14:35:00,32070,32125,32055,32115,832
06/06/2008,14:40:00,32110,32170,32105,32160,339
06/06/2008,14:45:00,32155,32180,32110,32110,167
06/06/2008,14:50:00,32115,32140,32095,32125,230
06/06/2008,14:55:00,32125,32155,32100,32145,219
06/06/2008,15:00:00,32140,32140,32075,32075,163
06/06/2008,15:05:00,32075,32095,32050,32075,392
06/06/2008,15:10:00,32080,32120,32070,32070,155
06/06/2008,15:15:00,32065,32095,32020,32045,227
06/06/2008,15:20:00,32035,32080,32025,32070,332
06/06/2008,15:25:00,32065,32115,32065,32100,213
06/06/2008,15:30:00,32100,32115,32060,32080,227
06/06/2008,15:35:00,32065,32110,32060,32080,171
06/06/2008,15:40:00,32080,32110,32060,32090,116
06/06/2008,15:45:00,32090,32115,32070,32070,124
06/06/2008,15:50:00,32065,32080,32025,32070,239
06/06/2008,15:55:00,32065,32075,32035,32065,117
06/06/2008,16:00:00,32065,32065,31950,31960,496
06/06/2008,16:05:00,31955,31960,31915,31945,350
06/06/2008,16:10:00,31940,32010,31940,31990,252
06/06/2008,16:15:00,31990,32010,31945,32010,188
06/06/2008,16:20:00,32010,32025,31985,32005,158
06/06/2008,16:25:00,32000,32005,31885,31900,358
06/06/2008,16:30:00,31895,31935,31875,31910,262
06/06/2008,16:35:00,31925,31935,31855,31860,260
06/06/2008,16:40:00,31860,31875,31820,31825,312
06/06/2008,16:45:00,31835,31875,31830,31875,227
06/06/2008,16:50:00,31880,31910,31875,31890,237
06/06/2008,16:55:00,31890,31890,31850,31850,178
06/06/2008,17:00:00,31850,31855,31830,31830,249
06/06/2008,17:05:00,31830,31830,31730,31755,582
06/06/2008,17:10:00,31755,31785,31755,31765,272
06/06/2008,17:15:00,31770,31800,31760,31800,248
06/06/2008,17:20:00,31800,31820,31795,31805,381
06/06/2008,17:25:00,31805,31835,31790,31810,461
06/06/2008,17:30:00,31810,31825,31775,31780,292
06/06/2008,17:35:00,31780,31815,31770,31800,218
09/06/2008,09:00:00,31725,31830,31680,31780,707
09/06/2008,09:05:00,31775,31810,31765,31800,424
09/06/2008,09:10:00,31805,31815,31715,31720,376
09/06/2008,09:15:00,31725,31725,31585,31615,570
09/06/2008,09:20:00,31610,31700,31600,31675,468
09/06/2008,09:25:00,31680,31695,31660,31680,241
09/06/2008,09:30:00,31675,31750,31675,31740,150
09/06/2008,09:35:00,31740,31765,31725,31735,227
09/06/2008,09:40:00,31730,31755,31730,31740,117
09/06/2008,09:45:00,31745,31795,31740,31745,276
09/06/2008,09:50:00,31750,31770,31715,31765,196
09/06/2008,09:55:00,31765,31815,31740,31785,169
09/06/2008,10:00:00,31785,31850,31780,31840,297
09/06/2008,10:05:00,31845,31885,31830,31845,201
09/06/2008,10:10:00,31845,31845,31790,31790,173
09/06/2008,10:15:00,31790,31840,31785,31835,167
09/06/2008,10:20:00,31835,31840,31805,31820,169
09/06/2008,10:25:00,31820,31860,31815,31825,134
09/06/2008,10:30:00,31830,31845,31785,31800,110
09/06/2008,10:35:00,31800,31840,31785,31830,136
09/06/2008,10:40:00,31825,31840,31800,31825,155
09/06/2008,10:45:00,31825,31845,31820,31840,82
09/06/2008,10:50:00,31840,31840,31755,31755,168
09/06/2008,10:55:00,31750,31790,31740,31780,138
09/06/2008,11:00:00,31780,31785,31740,31755,118
09/06/2008,11:05:00,31750,31765,31730,31735,81
09/06/2008,11:10:00,31740,31755,31735,31750,37
09/06/2008,11:15:00,31750,31750,31695,31705,124
09/06/2008,11:20:00,31705,31720,31665,31715,170
09/06/2008,11:25:00,31715,31725,31700,31700,56
09/06/2008,11:30:00,31700,31710,31685,31705,88
09/06/2008,11:35:00,31700,31715,31685,31700,115
09/06/2008,11:40:00,31705,31720,31705,31715,50
09/06/2008,11:45:00,31715,31730,31715,31720,54
09/06/2008,11:50:00,31730,31770,31725,31760,104
09/06/2008,11:55:00,31760,31785,31760,31780,59
09/06/2008,12:00:00,31780,31810,31780,31800,187
09/06/2008,12:05:00,31800,31805,31755,31775,119
09/06/2008,12:10:00,31775,31780,31770,31780,17
09/06/2008,12:15:00,31775,31775,31765,31775,50
09/06/2008,12:20:00,31770,31785,31770,31775,27
09/06/2008,12:25:00,31775,31820,31775,31810,83
09/06/2008,12:30:00,31810,31820,31805,31805,60
09/06/2008,12:35:00,31815,31870,31810,31855,131
09/06/2008,12:40:00,31855,31860,31845,31850,40
09/06/2008,12:45:00,31845,31845,31725,31790,252
09/06/2008,12:50:00,31775,31825,31745,31780,146
09/06/2008,12:55:00,31775,31840,31765,31830,74
09/06/2008,13:00:00,31835,31870,31825,31870,101
09/06/2008,13:05:00,31865,31875,31850,31865,241
09/06/2008,13:10:00,31865,31870,31845,31845,73
09/06/2008,13:15:00,31840,31855,31815,31825,94
09/06/2008,13:20:00,31815,31825,31775,31820,72
09/06/2008,13:25:00,31810,31860,31810,31860,55
09/06/2008,13:30:00,31850,31865,31850,31855,41
09/06/2008,13:35:00,31860,31870,31855,31870,28
09/06/2008,13:40:00,31865,31865,31840,31850,17
09/06/2008,13:45:00,31845,31865,31835,31860,41
09/06/2008,13:50:00,31860,31905,31860,31865,158
09/06/2008,13:55:00,31870,31875,31840,31850,53
09/06/2008,14:00:00,31845,31920,31845,31915,242
09/06/2008,14:05:00,31920,31920,31885,31905,113
09/06/2008,14:10:00,31905,31955,31895,31945,217
09/06/2008,14:15:00,31940,31945,31890,31900,111
09/06/2008,14:20:00,31900,31905,31865,31870,55
09/06/2008,14:25:00,31875,31875,31825,31840,107
09/06/2008,14:30:00,31840,31895,31825,31895,150
09/06/2008,14:35:00,31900,31930,31865,31880,79
09/06/2008,14:40:00,31880,31905,31870,31890,84
09/06/2008,14:45:00,31890,31905,31875,31890,80
09/06/2008,14:50:00,31890,31890,31855,31865,53
09/06/2008,14:55:00,31865,31895,31855,31860,42
09/06/2008,15:00:00,31855,31890,31850,31865,157
09/06/2008,15:05:00,31870,31900,31865,31890,77
09/06/2008,15:10:00,31890,31895,31875,31880,47
09/06/2008,15:15:00,31880,31885,31870,31870,47
09/06/2008,15:20:00,31865,31870,31840,31850,93
09/06/2008,15:25:00,31845,31845,31795,31795,236
09/06/2008,15:30:00,31795,31835,31740,31750,210
09/06/2008,15:35:00,31745,31785,31740,31755,206
09/06/2008,15:40:00,31750,31750,31715,31745,249
09/06/2008,15:45:00,31735,31750,31675,31710,333
09/06/2008,15:50:00,31715,31805,31715,31790,206
09/06/2008,15:55:00,31795,31815,31765,31795,104
09/06/2008,16:00:00,31810,31860,31775,31785,285
09/06/2008,16:05:00,31790,31820,31760,31785,191
09/06/2008,16:10:00,31800,31830,31765,31830,148
09/06/2008,16:15:00,31820,31875,31800,31835,206
09/06/2008,16:20:00,31830,31855,31785,31815,163
09/06/2008,16:25:00,31815,31825,31775,31795,186
09/06/2008,16:30:00,31790,31820,31770,31805,189
09/06/2008,16:35:00,31800,31800,31705,31705,163
09/06/2008,16:40:00,31715,31730,31695,31700,184
09/06/2008,16:45:00,31695,31720,31675,31720,259
09/06/2008,16:50:00,31710,31720,31660,31675,151
09/06/2008,16:55:00,31690,31735,31675,31720,191
09/06/2008,17:00:00,31725,31770,31710,31765,175
09/06/2008,17:05:00,31760,31765,31735,31740,219
09/06/2008,17:10:00,31735,31770,31725,31750,146
09/06/2008,17:15:00,31750,31760,31715,31735,170
09/06/2008,17:20:00,31740,31785,31735,31785,178
09/06/2008,17:25:00,31785,31790,31730,31760,406
09/06/2008,17:30:00,31760,31780,31750,31765,130
09/06/2008,17:35:00,31775,31785,31765,31780,125
09/06/2008,17:40:00,31785,31785,31785,31785,1
10/06/2008,09:00:00,31585,31595,31530,31540,398
10/06/2008,09:05:00,31540,31555,31495,31535,567
10/06/2008,09:10:00,31530,31605,31525,31580,360
10/06/2008,09:15:00,31565,31580,31520,31555,295
10/06/2008,09:20:00,31545,31550,31460,31485,277
10/06/2008,09:25:00,31490,31495,31410,31430,452
10/06/2008,09:30:00,31430,31440,31355,31365,586
10/06/2008,09:35:00,31360,31375,31275,31300,776
10/06/2008,09:40:00,31310,31320,31290,31310,334
10/06/2008,09:45:00,31320,31330,31285,31325,363
10/06/2008,09:50:00,31330,31365,31320,31335,199
10/06/2008,09:55:00,31340,31385,31335,31370,248
10/06/2008,10:00:00,31370,31390,31330,31355,212
10/06/2008,10:05:00,31360,31370,31325,31355,116
10/06/2008,10:10:00,31355,31395,31350,31375,276
10/06/2008,10:15:00,31370,31395,31350,31350,116
10/06/2008,10:20:00,31345,31395,31345,31390,123
10/06/2008,10:25:00,31390,31390,31295,31325,174
10/06/2008,10:30:00,31325,31355,31285,31285,194
10/06/2008,10:35:00,31285,31330,31280,31305,105
10/06/2008,10:40:00,31310,31325,31285,31300,102
10/06/2008,10:45:00,31300,31345,31245,31335,366
10/06/2008,10:50:00,31335,31340,31305,31305,109
10/06/2008,10:55:00,31310,31320,31275,31285,81
10/06/2008,11:00:00,31290,31335,31280,31325,139
10/06/2008,11:05:00,31325,31400,31315,31400,177
10/06/2008,11:10:00,31400,31425,31375,31395,244
10/06/2008,11:15:00,31395,31415,31390,31405,134
10/06/2008,11:20:00,31410,31415,31375,31390,83
10/06/2008,11:25:00,31385,31465,31385,31455,130
10/06/2008,11:30:00,31460,31505,31460,31490,286
10/06/2008,11:35:00,31485,31555,31485,31490,370
10/06/2008,11:40:00,31485,31510,31480,31490,172
10/06/2008,11:45:00,31485,31495,31475,31495,103
10/06/2008,11:50:00,31485,31485,31440,31440,114
10/06/2008,11:55:00,31440,31450,31415,31445,156
10/06/2008,12:00:00,31445,31455,31430,31450,88
10/06/2008,12:05:00,31455,31525,31450,31515,143
10/06/2008,12:10:00,31515,31520,31460,31460,143
10/06/2008,12:15:00,31465,31470,31425,31425,164
10/06/2008,12:20:00,31430,31460,31415,31455,106
10/06/2008,12:25:00,31455,31455,31435,31440,57
10/06/2008,12:30:00,31435,31440,31400,31410,125
10/06/2008,12:35:00,31415,31415,31390,31395,58
10/06/2008,12:40:00,31400,31430,31400,31410,113
10/06/2008,12:45:00,31405,31455,31405,31445,47
10/06/2008,12:50:00,31445,31465,31435,31435,61
10/06/2008,12:55:00,31435,31460,31420,31455,47
10/06/2008,13:00:00,31455,31460,31445,31460,50
10/06/2008,13:05:00,31460,31490,31460,31485,155
10/06/2008,13:10:00,31495,31505,31455,31460,94
10/06/2008,13:15:00,31460,31460,31440,31455,36
10/06/2008,13:20:00,31455,31455,31425,31425,67
10/06/2008,13:25:00,31425,31425,31405,31415,81
10/06/2008,13:30:00,31425,31455,31420,31450,34
10/06/2008,13:35:00,31450,31450,31420,31425,46
10/06/2008,13:40:00,31435,31445,31425,31435,23
10/06/2008,13:45:00,31435,31455,31435,31440,47
10/06/2008,13:50:00,31445,31460,31440,31445,28
10/06/2008,13:55:00,31445,31450,31425,31435,37
10/06/2008,14:00:00,31440,31450,31435,31440,40
10/06/2008,14:05:00,31435,31435,31350,31360,196
10/06/2008,14:10:00,31360,31365,31310,31325,117
10/06/2008,14:15:00,31325,31360,31325,31360,78
10/06/2008,14:20:00,31350,31375,31350,31365,60
10/06/2008,14:25:00,31365,31400,31360,31390,97
10/06/2008,14:30:00,31385,31410,31320,31385,186
10/06/2008,14:35:00,31390,31440,31370,31415,173
10/06/2008,14:40:00,31420,31425,31395,31395,57
10/06/2008,14:45:00,31400,31425,31400,31410,77
10/06/2008,14:50:00,31400,31400,31350,31370,88
10/06/2008,14:55:00,31375,31400,31370,31390,50
10/06/2008,15:00:00,31385,31385,31325,31350,193
10/06/2008,15:05:00,31360,31375,31345,31355,44
10/06/2008,15:10:00,31360,31365,31345,31365,66
10/06/2008,15:15:00,31365,31370,31350,31355,54
10/06/2008,15:20:00,31360,31405,31350,31350,99
10/06/2008,15:25:00,31350,31380,31340,31360,68
10/06/2008,15:30:00,31360,31380,31340,31360,93
10/06/2008,15:35:00,31375,31430,31375,31415,119
10/06/2008,15:40:00,31400,31445,31395,31430,120
10/06/2008,15:45:00,31430,31480,31405,31460,115
10/06/2008,15:50:00,31470,31490,31450,31450,122
10/06/2008,15:55:00,31450,31450,31420,31435,108
10/06/2008,16:00:00,31440,31440,31390,31420,177
10/06/2008,16:05:00,31420,31440,31405,31435,116
10/06/2008,16:10:00,31440,31515,31435,31510,156
10/06/2008,16:15:00,31505,31520,31490,31515,164
10/06/2008,16:20:00,31520,31520,31465,31485,102
10/06/2008,16:25:00,31485,31500,31450,31465,120
10/06/2008,16:30:00,31465,31465,31430,31435,114
10/06/2008,16:35:00,31435,31435,31385,31410,122
10/06/2008,16:40:00,31420,31435,31385,31430,103
10/06/2008,16:45:00,31435,31475,31435,31460,201
10/06/2008,16:50:00,31460,31465,31415,31430,124
10/06/2008,16:55:00,31430,31475,31400,31420,206
10/06/2008,17:00:00,31425,31475,31405,31410,161
10/06/2008,17:05:00,31405,31435,31400,31420,151
10/06/2008,17:10:00,31430,31445,31420,31430,88
10/06/2008,17:15:00,31435,31450,31415,31425,159
10/06/2008,17:20:00,31425,31445,31415,31445,209
10/06/2008,17:25:00,31440,31470,31375,31400,405
10/06/2008,17:30:00,31385,31420,31375,31405,250
10/06/2008,17:35:00,31410,31420,31380,31415,201
11/06/2008,09:00:00,31500,31550,31435,31485,361
11/06/2008,09:05:00,31480,31495,31445,31480,167
11/06/2008,09:10:00,31480,31480,31460,31470,115
11/06/2008,09:15:00,31470,31545,31470,31535,376
11/06/2008,09:20:00,31535,31540,31500,31515,211
11/06/2008,09:25:00,31520,31555,31510,31510,321
11/06/2008,09:30:00,31505,31505,31400,31410,284
11/06/2008,09:35:00,31410,31425,31385,31400,240
11/06/2008,09:40:00,31400,31410,31365,31405,202
11/06/2008,09:45:00,31405,31445,31400,31420,213
11/06/2008,09:50:00,31420,31450,31380,31380,155
11/06/2008,09:55:00,31380,31395,31315,31330,268
11/06/2008,10:00:00,31325,31325,31260,31280,334
11/06/2008,10:05:00,31280,31295,31260,31280,211
11/06/2008,10:10:00,31275,31275,31240,31250,184
11/06/2008,10:15:00,31245,31365,31245,31305,402
11/06/2008,10:20:00,31305,31400,31285,31395,300
11/06/2008,10:25:00,31400,31465,31375,31380,380
11/06/2008,10:30:00,31385,31385,31335,31350,132
11/06/2008,10:35:00,31345,31405,31340,31380,115
11/06/2008,10:40:00,31380,31410,31360,31360,181
11/06/2008,10:45:00,31360,31400,31360,31400,118
11/06/2008,10:50:00,31390,31445,31375,31375,233
11/06/2008,10:55:00,31370,31405,31370,31390,51
11/06/2008,11:00:00,31395,31420,31395,31405,34
11/06/2008,11:05:00,31410,31420,31400,31410,80
11/06/2008,11:10:00,31415,31420,31385,31390,77
11/06/2008,11:15:00,31385,31385,31355,31365,104
11/06/2008,11:20:00,31360,31360,31310,31330,138
11/06/2008,11:25:00,31330,31340,31300,31335,83
11/06/2008,11:30:00,31335,31335,31300,31330,78
11/06/2008,11:35:00,31330,31340,31310,31315,70
11/06/2008,11:40:00,31315,31340,31305,31310,50
11/06/2008,11:45:00,31305,31330,31295,31330,58
11/06/2008,11:50:00,31330,31375,31330,31355,63
11/06/2008,11:55:00,31355,31365,31350,31355,38
11/06/2008,12:00:00,31355,31370,31350,31370,39
11/06/2008,12:05:00,31375,31410,31365,31390,97
11/06/2008,12:10:00,31390,31395,31355,31355,46
11/06/2008,12:15:00,31355,31380,31350,31375,57
11/06/2008,12:20:00,31380,31385,31360,31360,57
11/06/2008,12:25:00,31360,31360,31320,31330,120
11/06/2008,12:30:00,31330,31370,31330,31365,80
11/06/2008,12:35:00,31355,31370,31340,31365,116
11/06/2008,12:40:00,31365,31400,31355,31380,39
11/06/2008,12:45:00,31375,31390,31365,31390,25
11/06/2008,12:50:00,31385,31385,31365,31380,36
11/06/2008,12:55:00,31385,31400,31365,31390,65
11/06/2008,13:00:00,31385,31385,31360,31360,75
11/06/2008,13:05:00,31355,31370,31355,31360,33
11/06/2008,13:10:00,31355,31395,31345,31375,114
11/06/2008,13:15:00,31375,31390,31375,31385,29
11/06/2008,13:20:00,31380,31410,31380,31390,106
11/06/2008,13:25:00,31390,31395,31380,31380,39
11/06/2008,13:30:00,31380,31380,31360,31365,32
11/06/2008,13:35:00,31370,31380,31355,31375,26
11/06/2008,13:40:00,31370,31380,31370,31380,18
11/06/2008,13:45:00,31375,31375,31360,31360,12
11/06/2008,13:50:00,31365,31380,31360,31375,49
11/06/2008,13:55:00,31385,31390,31380,31390,15
11/06/2008,14:00:00,31390,31400,31380,31380,60
11/06/2008,14:05:00,31390,31390,31365,31370,28
11/06/2008,14:10:00,31375,31390,31365,31370,77
11/06/2008,14:15:00,31365,31385,31360,31385,45
11/06/2008,14:20:00,31380,31390,31305,31330,145
11/06/2008,14:25:00,31325,31335,31320,31330,56
11/06/2008,14:30:00,31325,31335,31300,31310,96
11/06/2008,14:35:00,31315,31315,31250,31265,194
11/06/2008,14:40:00,31265,31270,31195,31235,402
11/06/2008,14:45:00,31235,31250,31220,31250,82
11/06/2008,14:50:00,31240,31275,31225,31270,135
11/06/2008,14:55:00,31275,31275,31255,31260,63
11/06/2008,15:00:00,31260,31260,31220,31220,95
11/06/2008,15:05:00,31215,31215,31125,31140,495
11/06/2008,15:10:00,31140,31160,31130,31150,138
11/06/2008,15:15:00,31150,31180,31140,31155,143
11/06/2008,15:20:00,31135,31150,31090,31115,319
11/06/2008,15:25:00,31120,31125,31095,31100,112
11/06/2008,15:30:00,31105,31120,31075,31095,393
11/06/2008,15:35:00,31095,31130,31075,31125,196
11/06/2008,15:40:00,31120,31130,31025,31030,312
11/06/2008,15:45:00,31035,31055,31000,31010,300
11/06/2008,15:50:00,31020,31035,30960,30960,363
11/06/2008,15:55:00,30970,30990,30910,30920,635
11/06/2008,16:00:00,30920,30950,30885,30925,364
11/06/2008,16:05:00,30925,30930,30770,30795,653
11/06/2008,16:10:00,30800,30810,30685,30775,991
11/06/2008,16:15:00,30775,30820,30775,30795,395
11/06/2008,16:20:00,30790,30815,30740,30770,441
11/06/2008,16:25:00,30765,30815,30740,30765,359
11/06/2008,16:30:00,30765,30820,30755,30800,314
11/06/2008,16:35:00,30795,30815,30760,30790,410
11/06/2008,16:40:00,30790,30800,30705,30740,302
11/06/2008,16:45:00,30740,30810,30720,30790,269
11/06/2008,16:50:00,30790,30850,30770,30850,239
11/06/2008,16:55:00,30855,30910,30830,30890,398
11/06/2008,17:00:00,30890,30895,30815,30825,330
11/06/2008,17:05:00,30820,30850,30790,30805,329
11/06/2008,17:10:00,30805,30845,30805,30840,159
11/06/2008,17:15:00,30840,30855,30820,30835,245
11/06/2008,17:20:00,30835,30840,30780,30780,373
11/06/2008,17:25:00,30785,30795,30750,30750,312
11/06/2008,17:30:00,30765,30765,30735,30735,285
11/06/2008,17:35:00,30735,30775,30735,30765,269
12/06/2008,09:00:00,30830,30910,30815,30905,475
12/06/2008,09:05:00,30905,30940,30895,30930,366
12/06/2008,09:10:00,30930,30930,30815,30820,262
12/06/2008,09:15:00,30815,30825,30760,30775,372
12/06/2008,09:20:00,30775,30780,30710,30735,315
12/06/2008,09:25:00,30735,30845,30735,30845,322
12/06/2008,09:30:00,30845,30935,30840,30910,363
12/06/2008,09:35:00,30905,30910,30850,30865,205
12/06/2008,09:40:00,30870,30870,30785,30785,214
12/06/2008,09:45:00,30790,30850,30785,30825,115
12/06/2008,09:50:00,30825,30860,30810,30860,134
12/06/2008,09:55:00,30855,30865,30840,30845,66
12/06/2008,10:00:00,30845,30885,30835,30885,236
12/06/2008,10:05:00,30890,30910,30860,30890,120
12/06/2008,10:10:00,30885,30890,30810,30840,229
12/06/2008,10:15:00,30845,30860,30805,30810,208
12/06/2008,10:20:00,30810,30830,30775,30820,187
12/06/2008,10:25:00,30820,30820,30795,30800,74
12/06/2008,10:30:00,30800,30810,30770,30775,75
12/06/2008,10:35:00,30775,30795,30770,30780,102
12/06/2008,10:40:00,30770,30790,30735,30745,126
12/06/2008,10:45:00,30750,30755,30730,30735,85
12/06/2008,10:50:00,30735,30745,30675,30685,277
12/06/2008,10:55:00,30690,30700,30670,30675,232
12/06/2008,11:00:00,30675,30740,30675,30710,214
12/06/2008,11:05:00,30710,30710,30675,30695,139
12/06/2008,11:10:00,30700,30720,30695,30705,75
12/06/2008,11:15:00,30710,30715,30670,30675,147
12/06/2008,11:20:00,30675,30685,30655,30675,192
12/06/2008,11:25:00,30675,30695,30670,30690,139
12/06/2008,11:30:00,30690,30710,30685,30695,273
12/06/2008,11:35:00,30690,30705,30685,30690,93
12/06/2008,11:40:00,30695,30750,30690,30750,142
12/06/2008,11:45:00,30740,30765,30740,30755,92
12/06/2008,11:50:00,30755,30760,30735,30750,97
12/06/2008,11:55:00,30755,30755,30735,30740,29
12/06/2008,12:00:00,30735,30765,30735,30765,195
12/06/2008,12:05:00,30760,30800,30760,30800,167
12/06/2008,12:10:00,30795,30805,30790,30800,77
12/06/2008,12:15:00,30800,30805,30775,30795,61
12/06/2008,12:20:00,30800,30910,30800,30895,406
12/06/2008,12:25:00,30890,30895,30875,30895,103
12/06/2008,12:30:00,30900,30930,30890,30900,171
12/06/2008,12:35:00,30900,30905,30885,30885,138
12/06/2008,12:40:00,30885,30945,30885,30940,196
12/06/2008,12:45:00,30940,30940,30905,30910,82
12/06/2008,12:50:00,30910,30960,30895,30945,175
12/06/2008,12:55:00,30950,30950,30930,30950,66
12/06/2008,13:00:00,30950,30960,30905,30910,82
12/06/2008,13:05:00,30915,30930,30910,30915,32
12/06/2008,13:10:00,30910,30910,30880,30890,126
12/06/2008,13:15:00,30890,30935,30890,30910,88
12/06/2008,13:20:00,30915,30925,30905,30925,32
12/06/2008,13:25:00,30930,30930,30910,30925,43
12/06/2008,13:30:00,30925,30990,30925,30970,144
12/06/2008,13:35:00,30970,30975,30955,30960,34
12/06/2008,13:40:00,30960,30960,30930,30935,45
12/06/2008,13:45:00,30935,30940,30925,30925,32
12/06/2008,13:50:00,30930,30970,30930,30965,42
12/06/2008,13:55:00,30960,30960,30935,30940,37
12/06/2008,14:00:00,30940,30955,30935,30950,67
12/06/2008,14:05:00,30950,30965,30945,30945,42
12/06/2008,14:10:00,30940,30940,30920,30930,64
12/06/2008,14:15:00,30930,30945,30925,30930,27
12/06/2008,14:20:00,30930,30930,30885,30910,91
12/06/2008,14:25:00,30910,30920,30890,30890,120
12/06/2008,14:30:00,30915,30995,30885,30965,374
12/06/2008,14:35:00,30960,30975,30885,30935,205
12/06/2008,14:40:00,30935,30940,30890,30905,154
12/06/2008,14:45:00,30900,30910,30790,30790,212
12/06/2008,14:50:00,30790,30810,30715,30780,514
12/06/2008,14:55:00,30790,30845,30740,30830,259
12/06/2008,15:00:00,30830,30845,30785,30795,216
12/06/2008,15:05:00,30800,30840,30795,30795,63
12/06/2008,15:10:00,30800,30815,30755,30770,131
12/06/2008,15:15:00,30765,30775,30750,30755,150
12/06/2008,15:20:00,30755,30755,30730,30750,94
12/06/2008,15:25:00,30745,30760,30735,30750,78
12/06/2008,15:30:00,30740,30830,30740,30820,243
12/06/2008,15:35:00,30810,30845,30800,30845,111
12/06/2008,15:40:00,30845,30900,30845,30880,219
12/06/2008,15:45:00,30885,30980,30885,30910,285
12/06/2008,15:50:00,30910,31010,30910,30995,392
12/06/2008,15:55:00,30985,31000,30935,30960,192
12/06/2008,16:00:00,30960,30980,30935,30980,127
12/06/2008,16:05:00,30980,31000,30935,30940,156
12/06/2008,16:10:00,30950,30955,30900,30930,134
12/06/2008,16:15:00,30925,30930,30860,30865,203
12/06/2008,16:20:00,30870,30875,30785,30800,383
12/06/2008,16:25:00,30785,30795,30725,30775,317
12/06/2008,16:30:00,30785,30845,30775,30820,136
12/06/2008,16:35:00,30815,30815,30760,30795,135
12/06/2008,16:40:00,30795,30800,30755,30760,136
12/06/2008,16:45:00,30765,30770,30730,30750,218
12/06/2008,16:50:00,30745,30790,30710,30780,199
12/06/2008,16:55:00,30780,30870,30780,30870,139
12/06/2008,17:00:00,30870,30900,30870,30900,149
12/06/2008,17:05:00,30900,30915,30840,30850,204
12/06/2008,17:10:00,30850,30920,30845,30920,202
12/06/2008,17:15:00,30910,30920,30875,30875,202
12/06/2008,17:20:00,30875,30910,30870,30905,220
12/06/2008,17:25:00,30900,30930,30860,30910,244
12/06/2008,17:30:00,30910,30920,30860,30875,192
12/06/2008,17:35:00,30865,30885,30840,30875,110
13/06/2008,09:00:00,30835,30835,30710,30720,413
13/06/2008,09:05:00,30720,30755,30660,30670,440
13/06/2008,09:10:00,30670,30755,30640,30750,349
13/06/2008,09:15:00,30745,30775,30700,30710,209
13/06/2008,09:20:00,30705,30730,30650,30685,253
13/06/2008,09:25:00,30690,30715,30685,30695,101
13/06/2008,09:30:00,30690,30710,30645,30670,159
13/06/2008,09:35:00,30670,30700,30645,30655,177
13/06/2008,09:40:00,30660,30670,30560,30590,561
13/06/2008,09:45:00,30590,30610,30570,30590,171
13/06/2008,09:50:00,30580,30585,30535,30570,212
13/06/2008,09:55:00,30570,30590,30570,30575,124
13/06/2008,10:00:00,30580,30580,30525,30560,163
13/06/2008,10:05:00,30555,30560,30520,30525,139
13/06/2008,10:10:00,30525,30560,30490,30560,311
13/06/2008,10:15:00,30555,30590,30525,30590,223
13/06/2008,10:20:00,30590,30620,30575,30580,173
13/06/2008,10:25:00,30580,30600,30540,30565,180
13/06/2008,10:30:00,30570,30570,30540,30560,84
13/06/2008,10:35:00,30565,30570,30540,30550,78
13/06/2008,10:40:00,30550,30600,30545,30590,75
13/06/2008,10:45:00,30585,30605,30575,30595,68
13/06/2008,10:50:00,30595,30605,30565,30570,99
13/06/2008,10:55:00,30570,30570,30535,30550,144
13/06/2008,11:00:00,30545,30570,30535,30540,102
13/06/2008,11:05:00,30535,30550,30525,30545,74
13/06/2008,11:10:00,30535,30560,30525,30550,69
13/06/2008,11:15:00,30545,30580,30545,30575,103
13/06/2008,11:20:00,30570,30570,30550,30555,54
13/06/2008,11:25:00,30555,30570,30545,30550,61
13/06/2008,11:30:00,30545,30545,30525,30530,80
13/06/2008,11:35:00,30525,30545,30525,30535,42
13/06/2008,11:40:00,30535,30540,30500,30510,159
13/06/2008,11:45:00,30510,30520,30430,30480,278
13/06/2008,11:50:00,30475,30500,30475,30495,50
13/06/2008,11:55:00,30490,30500,30485,30500,52
13/06/2008,12:00:00,30500,30575,30500,30530,235
13/06/2008,12:05:00,30530,30550,30525,30545,63
13/06/2008,12:10:00,30550,30565,30535,30560,38
13/06/2008,12:15:00,30560,30585,30550,30570,142
13/06/2008,12:20:00,30565,30640,30565,30615,256
13/06/2008,12:25:00,30615,30650,30615,30635,193
13/06/2008,12:30:00,30635,30670,30615,30660,156
13/06/2008,12:35:00,30655,30725,30650,30665,302
13/06/2008,12:40:00,30670,30675,30650,30655,122
13/06/2008,12:45:00,30655,30655,30615,30625,88
13/06/2008,12:50:00,30625,30670,30610,30660,106
13/06/2008,12:55:00,30670,30690,30650,30675,41
13/06/2008,13:00:00,30675,30685,30650,30650,70
13/06/2008,13:05:00,30650,30650,30625,30625,52
13/06/2008,13:10:00,30625,30645,30625,30640,24
13/06/2008,13:15:00,30645,30655,30635,30635,27
13/06/2008,13:20:00,30635,30650,30625,30635,53
13/06/2008,13:25:00,30640,30645,30630,30635,18
13/06/2008,13:30:00,30635,30635,30605,30610,89
13/06/2008,13:35:00,30610,30610,30600,30600,24
13/06/2008,13:40:00,30600,30610,30590,30600,51
13/06/2008,13:45:00,30600,30605,30575,30580,59
13/06/2008,13:50:00,30575,30585,30575,30575,26
13/06/2008,13:55:00,30585,30670,30585,30655,97
13/06/2008,14:00:00,30655,30655,30635,30645,38
13/06/2008,14:05:00,30650,30680,30645,30655,100
13/06/2008,14:10:00,30655,30685,30655,30670,107
13/06/2008,14:15:00,30670,30685,30665,30680,63
13/06/2008,14:20:00,30680,30695,30655,30660,88
13/06/2008,14:25:00,30665,30695,30635,30675,108
13/06/2008,14:30:00,30665,30780,30490,30765,728
13/06/2008,14:35:00,30770,30770,30700,30740,255
13/06/2008,14:40:00,30740,30780,30720,30720,302
13/06/2008,14:45:00,30725,30735,30705,30735,153
13/06/2008,14:50:00,30740,30740,30710,30720,94
13/06/2008,14:55:00,30725,30730,30680,30685,165
13/06/2008,15:00:00,30685,30720,30665,30695,158
13/06/2008,15:05:00,30690,30745,30690,30735,99
13/06/2008,15:10:00,30735,30790,30735,30790,187
13/06/2008,15:15:00,30790,30800,30765,30790,155
13/06/2008,15:20:00,30790,30815,30760,30765,120
13/06/2008,15:25:00,30760,30775,30760,30765,49
13/06/2008,15:30:00,30765,30825,30760,30775,195
13/06/2008,15:35:00,30775,30815,30760,30805,169
13/06/2008,15:40:00,30800,30800,30730,30730,213
13/06/2008,15:45:00,30735,30760,30725,30755,154
13/06/2008,15:50:00,30750,30820,30745,30780,166
13/06/2008,15:55:00,30780,30900,30750,30870,463
13/06/2008,16:00:00,30865,30950,30850,30930,567
13/06/2008,16:05:00,30930,30950,30910,30920,335
13/06/2008,16:10:00,30920,30925,30885,30895,241
13/06/2008,16:15:00,30900,30975,30895,30940,492
13/06/2008,16:20:00,30945,30975,30930,30935,210
13/06/2008,16:25:00,30935,30970,30905,30920,202
13/06/2008,16:30:00,30915,30930,30885,30900,147
13/06/2008,16:35:00,30890,30925,30880,30885,196
13/06/2008,16:40:00,30880,30880,30845,30865,200
13/06/2008,16:45:00,30865,30885,30830,30885,172
13/06/2008,16:50:00,30880,30905,30875,30885,151
13/06/2008,16:55:00,30885,30890,30835,30890,195
13/06/2008,17:00:00,30890,30940,30885,30915,227
13/06/2008,17:05:00,30910,30935,30905,30915,165
13/06/2008,17:10:00,30915,30975,30915,30970,167
13/06/2008,17:15:00,30975,30975,30935,30955,144
13/06/2008,17:20:00,30940,30960,30935,30960,154
13/06/2008,17:25:00,30955,30975,30935,30975,237
13/06/2008,17:30:00,30965,30985,30945,30960,157
13/06/2008,17:35:00,30950,30985,30950,30980,116
16/06/2008,09:00:00,31020,31045,30920,30925,341
16/06/2008,09:05:00,30930,31000,30910,30980,314
16/06/2008,09:10:00,30975,30990,30940,30980,103
16/06/2008,09:15:00,30980,31015,30975,31015,283
16/06/2008,09:20:00,31015,31020,30995,31005,227
16/06/2008,09:25:00,31005,31005,30960,30995,219
16/06/2008,09:30:00,30990,30990,30970,30985,134
16/06/2008,09:35:00,30990,30995,30965,30980,125
16/06/2008,09:40:00,30970,30985,30955,30975,281
16/06/2008,09:45:00,30970,30970,30870,30890,306
16/06/2008,09:50:00,30895,30910,30850,30865,213
16/06/2008,09:55:00,30865,30875,30820,30875,312
16/06/2008,10:00:00,30870,30890,30840,30855,132
16/06/2008,10:05:00,30860,30915,30855,30905,155
16/06/2008,10:10:00,30900,30930,30900,30910,117
16/06/2008,10:15:00,30910,30975,30905,30970,142
16/06/2008,10:20:00,30970,30975,30935,30955,105
16/06/2008,10:25:00,30955,30960,30925,30950,79
16/06/2008,10:30:00,30955,30955,30920,30950,134
16/06/2008,10:35:00,30955,30980,30950,30980,174
16/06/2008,10:40:00,30980,31010,30980,30990,340
16/06/2008,10:45:00,30995,31000,30970,30990,117
16/06/2008,10:50:00,30990,31005,30980,30995,92
16/06/2008,10:55:00,30990,30990,30945,30970,131
16/06/2008,11:00:00,30965,30990,30905,30970,216
16/06/2008,11:05:00,30980,30990,30975,30980,84
16/06/2008,11:10:00,30980,30990,30950,30985,66
16/06/2008,11:15:00,30980,30995,30975,30980,88
16/06/2008,11:20:00,30975,30980,30945,30955,60
16/06/2008,11:25:00,30965,30965,30930,30940,69
16/06/2008,11:30:00,30935,30950,30925,30935,66
16/06/2008,11:35:00,30930,30930,30910,30920,67
16/06/2008,11:40:00,30915,30915,30890,30895,189
16/06/2008,11:45:00,30895,30915,30880,30905,128
16/06/2008,11:50:00,30910,30940,30910,30940,59
16/06/2008,11:55:00,30935,30935,30920,30935,58
16/06/2008,12:00:00,30935,30945,30910,30915,71
16/06/2008,12:05:00,30925,30955,30920,30945,66
16/06/2008,12:10:00,30940,30945,30910,30945,65
16/06/2008,12:15:00,30945,30945,30940,30940,12
16/06/2008,12:20:00,30940,30940,30900,30910,45
16/06/2008,12:25:00,30915,30950,30915,30950,27
16/06/2008,12:30:00,30950,30950,30935,30935,40
16/06/2008,12:35:00,30935,30940,30925,30930,17
16/06/2008,12:40:00,30925,30925,30910,30915,24
16/06/2008,12:45:00,30915,30935,30915,30930,62
16/06/2008,12:50:00,30935,30935,30920,30930,13
16/06/2008,12:55:00,30920,30935,30915,30915,29
16/06/2008,13:00:00,30915,30915,30880,30880,114
16/06/2008,13:05:00,30880,30900,30855,30900,136
16/06/2008,13:10:00,30895,30910,30890,30910,22
16/06/2008,13:15:00,30900,30910,30885,30885,26
16/06/2008,13:20:00,30875,30880,30845,30850,79
16/06/2008,13:25:00,30850,30850,30830,30850,94
16/06/2008,13:30:00,30850,30855,30830,30850,76
16/06/2008,13:35:00,30855,30855,30805,30805,116
16/06/2008,13:40:00,30805,30825,30790,30815,105
16/06/2008,13:45:00,30820,30830,30815,30830,94
16/06/2008,13:50:00,30825,30825,30805,30810,46
16/06/2008,13:55:00,30805,30820,30800,30805,51
16/06/2008,14:00:00,30800,30815,30795,30810,84
16/06/2008,14:05:00,30810,30820,30795,30805,60
16/06/2008,14:10:00,30805,30825,30795,30825,28
16/06/2008,14:15:00,30825,30850,30780,30790,249
16/06/2008,14:20:00,30785,30810,30780,30800,37
16/06/2008,14:25:00,30790,30795,30745,30755,207
16/06/2008,14:30:00,30750,30755,30675,30725,515
16/06/2008,14:35:00,30730,30735,30665,30700,374
16/06/2008,14:40:00,30705,30720,30685,30715,120
16/06/2008,14:45:00,30715,30735,30710,30725,89
16/06/2008,14:50:00,30730,30730,30620,30655,385
16/06/2008,14:55:00,30655,30700,30650,30675,438
16/06/2008,15:00:00,30680,30695,30600,30635,252
16/06/2008,15:05:00,30635,30660,30620,30640,147
16/06/2008,15:10:00,30645,30680,30640,30670,122
16/06/2008,15:15:00,30665,30690,30635,30685,185
16/06/2008,15:20:00,30685,30695,30645,30645,332
16/06/2008,15:25:00,30650,30685,30625,30675,387
16/06/2008,15:30:00,30680,30725,30665,30725,159
16/06/2008,15:35:00,30715,30750,30695,30750,123
16/06/2008,15:40:00,30750,30770,30715,30730,185
16/06/2008,15:45:00,30740,30745,30705,30720,93
16/06/2008,15:50:00,30710,30755,30705,30750,97
16/06/2008,15:55:00,30750,30770,30730,30755,142
16/06/2008,16:00:00,30750,30770,30640,30640,335
16/06/2008,16:05:00,30635,30640,30565,30620,500
16/06/2008,16:10:00,30620,30720,30595,30700,309
16/06/2008,16:15:00,30700,30760,30700,30750,280
16/06/2008,16:20:00,30760,30765,30715,30715,135
16/06/2008,16:25:00,30725,30780,30720,30775,208
16/06/2008,16:30:00,30780,30785,30740,30750,148
16/06/2008,16:35:00,30745,30750,30720,30750,114
16/06/2008,16:40:00,30760,30830,30755,30825,186
16/06/2008,16:45:00,30825,30830,30785,30825,197
16/06/2008,16:50:00,30820,30865,30815,30835,150
16/06/2008,16:55:00,30835,30895,30835,30855,439
16/06/2008,17:00:00,30855,30875,30830,30830,174
16/06/2008,17:05:00,30825,30840,30810,30820,231
16/06/2008,17:10:00,30820,30830,30795,30820,190
16/06/2008,17:15:00,30820,30845,30810,30810,121
16/06/2008,17:20:00,30825,30830,30800,30805,151
16/06/2008,17:25:00,30805,30855,30800,30830,257
16/06/2008,17:30:00,30840,30860,30830,30855,141
16/06/2008,17:35:00,30855,30890,30850,30885,193
17/06/2008,09:00:00,30900,30965,30890,30935,510
17/06/2008,09:05:00,30930,30975,30920,30970,324
17/06/2008,09:10:00,30975,30975,30940,30955,208
17/06/2008,09:15:00,30955,30965,30940,30955,171
17/06/2008,09:20:00,30960,31010,30960,30985,272
17/06/2008,09:25:00,30985,31020,30975,30975,157
17/06/2008,09:30:00,30975,31005,30945,30990,261
17/06/2008,09:35:00,30985,30995,30940,30940,393
17/06/2008,09:40:00,30935,30985,30925,30980,432
17/06/2008,09:45:00,30985,31040,30985,31005,393
17/06/2008,09:50:00,31005,31020,30975,31005,417
17/06/2008,09:55:00,31005,31020,30985,30990,265
17/06/2008,10:00:00,30985,31035,30985,31015,424
17/06/2008,10:05:00,31015,31020,31000,31015,140
17/06/2008,10:10:00,31010,31015,30985,31010,164
17/06/2008,10:15:00,31015,31055,31005,31025,347
17/06/2008,10:20:00,31030,31040,31015,31025,139
17/06/2008,10:25:00,31025,31040,31020,31035,101
17/06/2008,10:30:00,31035,31035,30995,31025,241
17/06/2008,10:35:00,31030,31060,31025,31035,321
17/06/2008,10:40:00,31035,31055,31030,31050,160
17/06/2008,10:45:00,31050,31095,31050,31080,274
17/06/2008,10:50:00,31085,31095,31060,31090,123
17/06/2008,10:55:00,31095,31115,31080,31085,400
17/06/2008,11:00:00,31075,31075,31020,31050,331
17/06/2008,11:05:00,31050,31050,31015,31050,75
17/06/2008,11:10:00,31045,31060,31040,31050,137
17/06/2008,11:15:00,31045,31050,31020,31035,175
17/06/2008,11:20:00,31040,31050,31030,31045,63
17/06/2008,11:25:00,31040,31095,31040,31080,122
17/06/2008,11:30:00,31075,31085,31050,31075,335
17/06/2008,11:35:00,31080,31125,31080,31095,131
17/06/2008,11:40:00,31090,31125,31080,31115,88
17/06/2008,11:45:00,31120,31175,31115,31170,487
17/06/2008,11:50:00,31170,31170,31130,31130,226
17/06/2008,11:55:00,31130,31135,31115,31115,75
17/06/2008,12:00:00,31110,31125,31105,31110,73
17/06/2008,12:05:00,31105,31120,31100,31105,106
17/06/2008,12:10:00,31105,31125,31090,31095,354
17/06/2008,12:15:00,31100,31110,31095,31100,213
17/06/2008,12:20:00,31100,31110,31075,31085,127
17/06/2008,12:25:00,31085,31095,31085,31095,43
17/06/2008,12:30:00,31100,31120,31100,31120,24
17/06/2008,12:35:00,31120,31125,31105,31105,31
17/06/2008,12:40:00,31105,31115,31100,31100,17
17/06/2008,12:45:00,31105,31110,31080,31085,65
17/06/2008,12:50:00,31080,31080,31065,31080,82
17/06/2008,12:55:00,31075,31075,31050,31050,36
17/06/2008,13:00:00,31045,31050,31035,31045,70
17/06/2008,13:05:00,31050,31050,31030,31040,49
17/06/2008,13:10:00,31050,31065,31035,31040,215
17/06/2008,13:15:00,31050,31060,31050,31060,12
17/06/2008,13:20:00,31060,31060,31050,31060,37
17/06/2008,13:25:00,31055,31065,31045,31060,71
17/06/2008,13:30:00,31055,31060,31055,31055,9
17/06/2008,13:35:00,31055,31065,31050,31055,40
17/06/2008,13:40:00,31065,31075,31065,31065,242
17/06/2008,13:45:00,31070,31080,31055,31070,55
17/06/2008,13:50:00,31065,31080,31065,31080,121
17/06/2008,13:55:00,31070,31070,31065,31070,20
17/06/2008,14:00:00,31075,31090,31070,31080,71
17/06/2008,14:05:00,31075,31075,31060,31065,33
17/06/2008,14:10:00,31065,31120,31065,31100,67
17/06/2008,14:15:00,31105,31110,31090,31095,54
17/06/2008,14:20:00,31100,31100,31080,31085,18
17/06/2008,14:25:00,31090,31190,31090,31160,396
17/06/2008,14:30:00,31155,31175,31105,31125,266
17/06/2008,14:35:00,31120,31130,31105,31130,194
17/06/2008,14:40:00,31130,31145,31115,31120,361
17/06/2008,14:45:00,31120,31135,31110,31135,202
17/06/2008,14:50:00,31130,31145,31130,31135,1332
17/06/2008,14:55:00,31145,31175,31140,31170,342
17/06/2008,15:00:00,31175,31195,31155,31175,164
17/06/2008,15:05:00,31175,31185,31165,31180,54
17/06/2008,15:10:00,31180,31195,31180,31190,225
17/06/2008,15:15:00,31185,31190,31175,31180,158
17/06/2008,15:20:00,31180,31195,31170,31195,67
17/06/2008,15:25:00,31195,31200,31180,31185,51
17/06/2008,15:30:00,31185,31190,31160,31185,159
17/06/2008,15:35:00,31190,31195,31150,31160,942
17/06/2008,15:40:00,31155,31160,31130,31145,165
17/06/2008,15:45:00,31155,31160,31135,31150,145
17/06/2008,15:50:00,31150,31165,31140,31160,141
17/06/2008,15:55:00,31160,31170,31145,31155,225
17/06/2008,16:00:00,31145,31185,31140,31165,179
17/06/2008,16:05:00,31165,31165,31055,31060,250
17/06/2008,16:10:00,31060,31080,31050,31055,162
17/06/2008,16:15:00,31050,31060,31030,31050,311
17/06/2008,16:20:00,31045,31055,30950,30965,406
17/06/2008,16:25:00,30960,30970,30930,30945,240
17/06/2008,16:30:00,30945,30995,30900,30995,337
17/06/2008,16:35:00,30995,31020,30990,31015,174
17/06/2008,16:40:00,31020,31040,30980,31005,212
17/06/2008,16:45:00,31010,31020,30965,31000,1306
17/06/2008,16:50:00,31000,31010,30985,30990,210
17/06/2008,16:55:00,30990,31030,30990,30995,506
17/06/2008,17:00:00,30990,31025,30975,31010,170
17/06/2008,17:05:00,31005,31060,31005,31025,771
17/06/2008,17:10:00,31035,31055,31035,31055,110
17/06/2008,17:15:00,31055,31060,31005,31015,247
17/06/2008,17:20:00,31015,31015,30990,31015,554
17/06/2008,17:25:00,31015,31020,30960,30990,402
17/06/2008,17:30:00,30990,30995,30950,30955,257
17/06/2008,17:35:00,30950,30960,30910,30915,317
18/06/2008,09:00:00,30810,30875,30785,30860,639
18/06/2008,09:05:00,30865,30865,30755,30775,644
18/06/2008,09:10:00,30780,30835,30775,30835,278
18/06/2008,09:15:00,30840,30895,30830,30880,499
18/06/2008,09:20:00,30885,30890,30830,30830,295
18/06/2008,09:25:00,30830,30840,30810,30830,424
18/06/2008,09:30:00,30825,30830,30780,30790,827
18/06/2008,09:35:00,30785,30790,30760,30765,506
18/06/2008,09:40:00,30760,30770,30705,30770,402
18/06/2008,09:45:00,30770,30780,30755,30760,184
18/06/2008,09:50:00,30760,30770,30740,30760,167
18/06/2008,09:55:00,30755,30795,30745,30760,399
18/06/2008,10:00:00,30760,30760,30685,30710,295
18/06/2008,10:05:00,30710,30720,30690,30715,194
18/06/2008,10:10:00,30710,30725,30695,30715,94
18/06/2008,10:15:00,30715,30720,30700,30720,34
18/06/2008,10:20:00,30720,30720,30700,30710,69
18/06/2008,10:25:00,30715,30740,30700,30705,65
18/06/2008,10:30:00,30705,30785,30705,30785,213
18/06/2008,10:35:00,30780,30785,30745,30765,243
18/06/2008,10:40:00,30765,30800,30765,30775,437
18/06/2008,10:45:00,30780,30790,30770,30775,109
18/06/2008,10:50:00,30775,30790,30760,30785,308
18/06/2008,10:55:00,30790,30830,30785,30820,104
18/06/2008,11:00:00,30825,30825,30785,30800,117
18/06/2008,11:05:00,30800,30800,30780,30790,103
18/06/2008,11:10:00,30790,30795,30780,30795,37
18/06/2008,11:15:00,30795,30800,30760,30775,195
18/06/2008,11:20:00,30770,30775,30760,30765,61
18/06/2008,11:25:00,30765,30770,30755,30760,88
18/06/2008,11:30:00,30760,30765,30735,30740,164
18/06/2008,11:35:00,30740,30775,30740,30760,157
18/06/2008,11:40:00,30760,30760,30725,30730,88
18/06/2008,11:45:00,30730,30745,30715,30735,228
18/06/2008,11:50:00,30730,30735,30715,30725,49
18/06/2008,11:55:00,30720,30745,30720,30730,539
18/06/2008,12:00:00,30735,30735,30660,30675,191
18/06/2008,12:05:00,30675,30685,30670,30685,95
18/06/2008,12:10:00,30680,30700,30680,30690,119
18/06/2008,12:15:00,30685,30685,30570,30595,583
18/06/2008,12:20:00,30595,30600,30540,30560,510
18/06/2008,12:25:00,30545,30615,30545,30615,144
18/06/2008,12:30:00,30615,30615,30585,30590,114
18/06/2008,12:35:00,30585,30600,30580,30580,36
18/06/2008,12:40:00,30580,30615,30550,30600,92
18/06/2008,12:45:00,30600,30600,30565,30580,75
18/06/2008,12:50:00,30585,30615,30575,30610,47
18/06/2008,12:55:00,30610,30610,30590,30605,36
18/06/2008,13:00:00,30600,30600,30550,30560,96
18/06/2008,13:05:00,30550,30550,30525,30540,262
18/06/2008,13:10:00,30540,30575,30520,30560,112
18/06/2008,13:15:00,30560,30565,30540,30550,263
18/06/2008,13:20:00,30555,30560,30530,30550,71
18/06/2008,13:25:00,30535,30535,30520,30525,48
18/06/2008,13:30:00,30525,30545,30520,30545,82
18/06/2008,13:35:00,30545,30550,30535,30550,413
18/06/2008,13:40:00,30550,30565,30545,30560,80
18/06/2008,13:45:00,30565,30570,30555,30560,31
18/06/2008,13:50:00,30565,30605,30565,30585,56
18/06/2008,13:55:00,30580,30580,30520,30555,158
18/06/2008,14:00:00,30560,30600,30530,30575,160
18/06/2008,14:05:00,30570,30575,30520,30550,172
18/06/2008,14:10:00,30555,30585,30540,30575,148
18/06/2008,14:15:00,30570,30585,30555,30560,86
18/06/2008,14:20:00,30565,30575,30560,30560,52
18/06/2008,14:25:00,30565,30590,30565,30590,61
18/06/2008,14:30:00,30585,30630,30575,30620,229
18/06/2008,14:35:00,30620,30620,30605,30610,53
18/06/2008,14:40:00,30610,30620,30575,30575,111
18/06/2008,14:45:00,30575,30600,30575,30585,76
18/06/2008,14:50:00,30590,30600,30580,30600,32
18/06/2008,14:55:00,30615,30625,30615,30620,244
18/06/2008,15:00:00,30625,30630,30600,30605,133
18/06/2008,15:05:00,30605,30645,30605,30635,68
18/06/2008,15:10:00,30640,30640,30615,30615,185
18/06/2008,15:15:00,30615,30620,30575,30585,106
18/06/2008,15:20:00,30580,30600,30580,30590,47
18/06/2008,15:25:00,30600,30600,30585,30590,275
18/06/2008,15:30:00,30590,30610,30580,30585,107
18/06/2008,15:35:00,30585,30640,30580,30635,188
18/06/2008,15:40:00,30630,30650,30615,30640,117
18/06/2008,15:45:00,30635,30635,30595,30595,177
18/06/2008,15:50:00,30595,30605,30555,30570,227
18/06/2008,15:55:00,30570,30570,30545,30550,126
18/06/2008,16:00:00,30545,30565,30510,30555,275
18/06/2008,16:05:00,30565,30570,30525,30540,236
18/06/2008,16:10:00,30540,30560,30520,30530,152
18/06/2008,16:15:00,30535,30570,30535,30565,2160
18/06/2008,16:20:00,30560,30590,30515,30530,544
18/06/2008,16:25:00,30525,30540,30475,30490,312
18/06/2008,16:30:00,30485,30490,30450,30460,270
18/06/2008,16:35:00,30465,30500,30460,30490,168
18/06/2008,16:40:00,30480,30510,30410,30425,269
18/06/2008,16:45:00,30425,30465,30425,30425,160
18/06/2008,16:50:00,30430,30435,30385,30420,392
18/06/2008,16:55:00,30420,30470,30420,30460,188
18/06/2008,17:00:00,30460,30465,30425,30450,183
18/06/2008,17:05:00,30440,30490,30440,30475,450
18/06/2008,17:10:00,30470,30485,30445,30465,195
18/06/2008,17:15:00,30470,30470,30420,30430,98
18/06/2008,17:20:00,30420,30475,30420,30470,266
18/06/2008,17:25:00,30475,30495,30455,30480,1502
18/06/2008,17:30:00,30480,30530,30470,30530,497
18/06/2008,17:35:00,30525,30570,30520,30570,216
19/06/2008,09:00:00,30375,30435,30350,30400,1438
19/06/2008,09:05:00,30410,30410,30350,30350,518
19/06/2008,09:10:00,30350,30360,30300,30335,629
19/06/2008,09:15:00,30335,30365,30315,30360,440
19/06/2008,09:20:00,30365,30405,30360,30395,386
19/06/2008,09:25:00,30400,30470,30370,30470,182
19/06/2008,09:30:00,30470,30480,30450,30455,259
19/06/2008,09:35:00,30460,30460,30360,30425,283
19/06/2008,09:40:00,30425,30425,30385,30390,113
19/06/2008,09:45:00,30385,30385,30295,30345,441
19/06/2008,09:50:00,30350,30360,30275,30295,196
19/06/2008,09:55:00,30290,30335,30275,30320,239
19/06/2008,10:00:00,30320,30355,30310,30340,138
19/06/2008,10:05:00,30340,30340,30295,30325,101
19/06/2008,10:10:00,30335,30365,30335,30355,5200
19/06/2008,10:15:00,30355,30375,30345,30370,103
19/06/2008,10:20:00,30370,30395,30340,30380,183
19/06/2008,10:25:00,30385,30395,30375,30390,10242
19/06/2008,10:30:00,30385,30470,30385,30450,448
19/06/2008,10:35:00,30450,30485,30445,30460,396
19/06/2008,10:40:00,30460,30470,30430,30450,441
19/06/2008,10:45:00,30450,30455,30410,30425,203
19/06/2008,10:50:00,30425,30505,30420,30490,5198
19/06/2008,10:55:00,30490,30525,30490,30515,190
19/06/2008,11:00:00,30520,30540,30480,30495,216
19/06/2008,11:05:00,30500,30510,30460,30465,396
19/06/2008,11:10:00,30465,30470,30445,30470,72
19/06/2008,11:15:00,30470,30505,30465,30505,472
19/06/2008,11:20:00,30500,30525,30495,30500,124
19/06/2008,11:25:00,30500,30525,30500,30515,75
19/06/2008,11:30:00,30515,30565,30490,30550,262
19/06/2008,11:35:00,30555,30600,30550,30595,333
19/06/2008,11:40:00,30590,30595,30575,30580,256
19/06/2008,11:45:00,30575,30605,30565,30580,217
19/06/2008,11:50:00,30590,30590,30560,30570,330
19/06/2008,11:55:00,30555,30580,30540,30565,468
19/06/2008,12:00:00,30565,30575,30540,30555,80
19/06/2008,12:05:00,30555,30555,30515,30515,307
19/06/2008,12:10:00,30515,30555,30515,30550,58
19/06/2008,12:15:00,30545,30570,30545,30565,76
19/06/2008,12:20:00,30560,30580,30535,30545,87
19/06/2008,12:25:00,30540,30560,30490,30505,188
19/06/2008,12:30:00,30505,30525,30490,30490,71
19/06/2008,12:35:00,30495,30510,30480,30505,98
19/06/2008,12:40:00,30505,30540,30495,30535,168
19/06/2008,12:45:00,30525,30525,30510,30525,37
19/06/2008,12:50:00,30530,30535,30510,30530,195
19/06/2008,12:55:00,30530,30530,30490,30505,45
19/06/2008,13:00:00,30505,30510,30485,30510,40
19/06/2008,13:05:00,30510,30525,30490,30510,322
19/06/2008,13:10:00,30500,30510,30485,30510,62
19/06/2008,13:15:00,30510,30510,30495,30495,52
19/06/2008,13:20:00,30490,30515,30490,30505,181
19/06/2008,13:25:00,30510,30525,30490,30500,58
19/06/2008,13:30:00,30495,30505,30485,30485,69
19/06/2008,13:35:00,30495,30495,30455,30480,175
19/06/2008,13:40:00,30470,30480,30455,30460,156
19/06/2008,13:45:00,30460,30500,30450,30495,119
19/06/2008,13:50:00,30500,30510,30490,30500,233
19/06/2008,13:55:00,30505,30535,30490,30515,146
19/06/2008,14:00:00,30515,30520,30510,30515,380
19/06/2008,14:05:00,30505,30510,30465,30480,506
19/06/2008,14:10:00,30475,30490,30465,30485,43
19/06/2008,14:15:00,30485,30525,30485,30510,79
19/06/2008,14:20:00,30510,30560,30500,30555,95
19/06/2008,14:25:00,30550,30565,30535,30550,57
19/06/2008,14:30:00,30540,30600,30465,30555,279
19/06/2008,14:35:00,30560,30560,30545,30555,863
19/06/2008,14:40:00,30560,30560,30540,30540,100
19/06/2008,14:45:00,30535,30540,30455,30465,609
19/06/2008,14:50:00,30470,30485,30465,30475,144
19/06/2008,14:55:00,30480,30485,30465,30475,47
19/06/2008,15:00:00,30485,30485,30450,30470,121
19/06/2008,15:05:00,30475,30480,30455,30480,92
19/06/2008,15:10:00,30475,30495,30470,30480,404
19/06/2008,15:15:00,30475,30480,30445,30465,148
19/06/2008,15:20:00,30465,30475,30460,30470,585
19/06/2008,15:25:00,30470,30475,30430,30455,94
19/06/2008,15:30:00,30460,30530,30460,30510,228
19/06/2008,15:35:00,30505,30575,30490,30545,251
19/06/2008,15:40:00,30560,30565,30485,30500,203
19/06/2008,15:45:00,30490,30505,30480,30500,130
19/06/2008,15:50:00,30485,30495,30450,30480,420
19/06/2008,15:55:00,30485,30505,30470,30495,132
19/06/2008,16:00:00,30480,30495,30380,30425,458
19/06/2008,16:05:00,30430,30430,30355,30400,254
19/06/2008,16:10:00,30395,30430,30385,30410,164
19/06/2008,16:15:00,30405,30465,30400,30450,148
19/06/2008,16:20:00,30450,30500,30440,30470,260
19/06/2008,16:25:00,30470,30495,30440,30475,82
19/06/2008,16:30:00,30470,30490,30460,30475,158
19/06/2008,16:35:00,30480,30500,30455,30470,161
19/06/2008,16:40:00,30460,30470,30425,30440,187
19/06/2008,16:45:00,30450,30485,30445,30485,94
19/06/2008,16:50:00,30475,30550,30470,30525,198
19/06/2008,16:55:00,30520,30545,30515,30525,146
19/06/2008,17:00:00,30525,30545,30510,30525,270
19/06/2008,17:05:00,30520,30525,30435,30455,308
19/06/2008,17:10:00,30460,30460,30395,30420,334
19/06/2008,17:15:00,30420,30440,30410,30430,152
19/06/2008,17:20:00,30430,30455,30395,30400,153
19/06/2008,17:25:00,30400,30410,30365,30390,947
19/06/2008,17:30:00,30395,30410,30380,30380,282
19/06/2008,17:35:00,30380,30395,30375,30385,214
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/05/2008,16:00:00,33265,33280,33265,33280,19
23/05/2008,16:10:00,33280,33285,33220,33250,269
23/05/2008,16:20:00,33245,33275,33160,33170,388
23/05/2008,16:30:00,33155,33185,33090,33135,1248
23/05/2008,16:40:00,33140,33145,33110,33140,245
23/05/2008,16:50:00,33140,33150,33040,33115,553
23/05/2008,17:00:00,33115,33135,33075,33075,360
23/05/2008,17:10:00,33075,33080,32965,33005,664
23/05/2008,17:20:00,33005,33015,32970,32985,560
23/05/2008,17:30:00,32985,32995,32945,32985,473
26/05/2008,09:00:00,32905,32980,32875,32940,467
26/05/2008,09:10:00,32935,32995,32925,32995,270
26/05/2008,09:20:00,32995,33055,32995,33030,229
26/05/2008,09:30:00,33025,33080,33025,33040,251
26/05/2008,09:40:00,33040,33040,33000,33000,183
26/05/2008,09:50:00,33000,33000,32965,32965,192
26/05/2008,10:00:00,32970,32990,32955,32965,193
26/05/2008,10:10:00,32970,32980,32960,32960,130
26/05/2008,10:20:00,32965,33010,32960,33005,99
26/05/2008,10:30:00,33000,33020,32985,32990,151
26/05/2008,10:40:00,32990,33025,32990,33020,91
26/05/2008,10:50:00,33020,33040,33015,33025,114
26/05/2008,11:00:00,33025,33035,33020,33025,49
26/05/2008,11:10:00,33030,33030,33020,33025,17
26/05/2008,11:20:00,33020,33025,32970,32980,99
26/05/2008,11:30:00,32975,33000,32975,33000,49
26/05/2008,11:40:00,33000,33000,32965,32965,48
26/05/2008,11:50:00,32970,32975,32950,32965,127
26/05/2008,12:00:00,32965,32985,32960,32985,68
26/05/2008,12:10:00,32985,32995,32985,32990,33
26/05/2008,12:20:00,32990,32990,32975,32975,20
26/05/2008,12:30:00,32975,32980,32970,32975,20
26/05/2008,12:40:00,32975,32980,32975,32980,11
26/05/2008,12:50:00,32975,32975,32970,32970,8
26/05/2008,13:00:00,32970,32990,32970,32970,26
26/05/2008,13:10:00,32970,32970,32925,32935,96
26/05/2008,13:20:00,32930,32940,32925,32940,31
26/05/2008,13:30:00,32940,32950,32935,32940,39
26/05/2008,13:40:00,32935,32945,32935,32945,13
26/05/2008,13:50:00,32940,32940,32925,32935,24
26/05/2008,14:00:00,32930,32945,32925,32930,53
26/05/2008,14:10:00,32930,32945,32930,32940,31
26/05/2008,14:20:00,32940,32940,32930,32940,27
26/05/2008,14:30:00,32940,32945,32930,32935,49
26/05/2008,14:40:00,32935,32935,32930,32935,12
26/05/2008,14:50:00,32930,32935,32910,32925,71
26/05/2008,15:00:00,32925,32930,32870,32875,246
26/05/2008,15:10:00,32880,32890,32820,32825,345
26/05/2008,15:20:00,32825,32835,32780,32795,370
26/05/2008,15:30:00,32795,32835,32790,32830,195
26/05/2008,15:40:00,32835,32865,32835,32865,143
26/05/2008,15:50:00,32860,32875,32845,32870,88
26/05/2008,16:00:00,32870,32870,32845,32860,48
26/05/2008,16:10:00,32855,32855,32800,32805,136
26/05/2008,16:20:00,32805,32830,32805,32830,85
26/05/2008,16:30:00,32835,32840,32815,32830,134
26/05/2008,16:40:00,32835,32870,32830,32845,118
26/05/2008,16:50:00,32845,32845,32825,32845,85
26/05/2008,17:00:00,32845,32860,32835,32840,144
26/05/2008,17:10:00,32835,32870,32835,32865,186
26/05/2008,17:20:00,32860,32905,32855,32880,337
26/05/2008,17:30:00,32880,32905,32865,32900,212
27/05/2008,09:00:00,33000,33075,32955,33050,543
27/05/2008,09:10:00,33050,33060,32950,32970,473
27/05/2008,09:20:00,32965,32980,32940,32980,304
27/05/2008,09:30:00,32980,33000,32935,32975,312
27/05/2008,09:40:00,32975,32975,32880,32905,409
27/05/2008,09:50:00,32905,32930,32865,32870,362
27/05/2008,10:00:00,32865,32870,32705,32730,1066
27/05/2008,10:10:00,32730,32735,32675,32680,450
27/05/2008,10:20:00,32675,32685,32530,32640,1129
27/05/2008,10:30:00,32635,32665,32625,32635,283
27/05/2008,10:40:00,32635,32640,32585,32600,329
27/05/2008,10:50:00,32600,32605,32545,32590,349
27/05/2008,11:00:00,32590,32685,32590,32685,328
27/05/2008,11:10:00,32680,32700,32650,32670,235
27/05/2008,11:20:00,32670,32705,32655,32700,241
27/05/2008,11:30:00,32695,32725,32680,32695,274
27/05/2008,11:40:00,32690,32700,32670,32700,154
27/05/2008,11:50:00,32705,32790,32705,32785,339
27/05/2008,12:00:00,32790,32825,32770,32770,290
27/05/2008,12:10:00,32770,32775,32745,32770,115
27/05/2008,12:20:00,32775,32790,32765,32770,102
27/05/2008,12:30:00,32775,32780,32720,32720,155
27/05/2008,12:40:00,32720,32735,32710,32735,81
27/05/2008,12:50:00,32740,32760,32725,32735,122
27/05/2008,13:00:00,32740,32745,32695,32700,91
27/05/2008,13:10:00,32695,32730,32695,32720,83
27/05/2008,13:20:00,32715,32715,32700,32715,53
27/05/2008,13:30:00,32715,32740,32710,32730,64
27/05/2008,13:40:00,32735,32780,32735,32745,105
27/05/2008,13:50:00,32745,32760,32745,32750,29
27/05/2008,14:00:00,32745,32775,32740,32765,58
27/05/2008,14:10:00,32760,32760,32735,32735,92
27/05/2008,14:20:00,32730,32735,32715,32715,124
27/05/2008,14:30:00,32720,32735,32710,32710,90
27/05/2008,14:40:00,32720,32780,32720,32730,307
27/05/2008,14:50:00,32735,32740,32715,32725,116
27/05/2008,15:00:00,32720,32820,32715,32805,237
27/05/2008,15:10:00,32810,32865,32810,32845,433
27/05/2008,15:20:00,32845,32885,32845,32860,272
27/05/2008,15:30:00,32865,32885,32830,32870,377
27/05/2008,15:40:00,32870,32960,32860,32930,465
27/05/2008,15:50:00,32930,32935,32860,32875,230
27/05/2008,16:00:00,32875,32995,32805,32990,771
27/05/2008,16:10:00,32980,32985,32920,32920,269
27/05/2008,16:20:00,32930,32965,32915,32930,208
27/05/2008,16:30:00,32935,32940,32880,32890,241
27/05/2008,16:40:00,32885,32955,32880,32945,235
27/05/2008,16:50:00,32940,32960,32915,32940,183
27/05/2008,17:00:00,32940,32985,32910,32910,372
27/05/2008,17:10:00,32905,32905,32830,32850,387
27/05/2008,17:20:00,32840,32865,32810,32845,600
27/05/2008,17:30:00,32850,32860,32815,32835,320
28/05/2008,09:00:00,32915,32970,32850,32910,530
28/05/2008,09:10:00,32910,32980,32895,32970,270
28/05/2008,09:20:00,32970,32970,32935,32945,255
28/05/2008,09:30:00,32950,32960,32890,32905,236
28/05/2008,09:40:00,32910,32925,32765,32800,419
28/05/2008,09:50:00,32795,32855,32780,32830,201
28/05/2008,10:00:00,32830,32855,32785,32840,349
28/05/2008,10:10:00,32840,32885,32830,32860,242
28/05/2008,10:20:00,32855,32890,32845,32860,173
28/05/2008,10:30:00,32865,32925,32865,32910,244
28/05/2008,10:40:00,32910,32970,32910,32935,297
28/05/2008,10:50:00,32935,32940,32870,32880,324
28/05/2008,11:00:00,32880,32925,32875,32905,138
28/05/2008,11:10:00,32900,32945,32900,32935,94
28/05/2008,11:20:00,32930,32930,32875,32905,115
28/05/2008,11:30:00,32910,32980,32910,32975,232
28/05/2008,11:40:00,32980,32980,32935,32950,206
28/05/2008,11:50:00,32960,32965,32935,32940,112
28/05/2008,12:00:00,32935,33005,32920,33000,283
28/05/2008,12:10:00,33000,33005,32950,32970,190
28/05/2008,12:20:00,32970,33030,32970,32970,298
28/05/2008,12:30:00,32970,32975,32930,32940,121
28/05/2008,12:40:00,32940,32970,32910,32910,123
28/05/2008,12:50:00,32910,32940,32910,32925,77
28/05/2008,13:00:00,32930,32935,32920,32930,29
28/05/2008,13:10:00,32935,32950,32935,32935,29
28/05/2008,13:20:00,32935,32940,32920,32920,44
28/05/2008,13:30:00,32930,32980,32920,32970,81
28/05/2008,13:40:00,32970,33005,32970,33000,102
28/05/2008,13:50:00,33005,33035,32995,33020,171
28/05/2008,14:00:00,33020,33025,32985,33000,277
28/05/2008,14:10:00,32995,33025,32990,33005,90
28/05/2008,14:20:00,33010,33015,32970,33000,98
28/05/2008,14:30:00,32995,33195,32980,33130,1137
28/05/2008,14:40:00,33135,33140,33110,33125,217
28/05/2008,14:50:00,33125,33150,33105,33110,183
28/05/2008,15:00:00,33105,33120,33090,33115,164
28/05/2008,15:10:00,33120,33135,33060,33070,237
28/05/2008,15:20:00,33065,33085,33050,33055,155
28/05/2008,15:30:00,33060,33060,32995,33030,527
28/05/2008,15:40:00,33025,33045,32925,32925,473
28/05/2008,15:50:00,32925,32980,32915,32960,749
28/05/2008,16:00:00,32965,32965,32825,32850,567
28/05/2008,16:10:00,32850,32885,32800,32800,435
28/05/2008,16:20:00,32800,32825,32755,32805,687
28/05/2008,16:30:00,32800,32850,32795,32830,307
28/05/2008,16:40:00,32835,32890,32830,32830,325
28/05/2008,16:50:00,32830,32940,32820,32925,465
28/05/2008,17:00:00,32925,32930,32840,32855,272
28/05/2008,17:10:00,32855,32865,32810,32825,225
28/05/2008,17:20:00,32830,32870,32810,32865,445
28/05/2008,17:30:00,32855,32870,32835,32850,200
29/05/2008,09:00:00,33010,33020,32935,32955,469
29/05/2008,09:10:00,32955,32970,32880,32970,535
29/05/2008,09:20:00,32960,32995,32950,32965,253
29/05/2008,09:30:00,32965,32970,32915,32940,295
29/05/2008,09:40:00,32940,32960,32855,32930,334
29/05/2008,09:50:00,32925,32940,32885,32920,224
29/05/2008,10:00:00,32925,33050,32920,33040,491
29/05/2008,10:10:00,33040,33075,33025,33045,426
29/05/2008,10:20:00,33040,33060,33000,33020,278
29/05/2008,10:30:00,33020,33050,33010,33035,157
29/05/2008,10:40:00,33035,33065,33025,33030,117
29/05/2008,10:50:00,33025,33025,32965,32975,220
29/05/2008,11:00:00,32975,32980,32910,32915,220
29/05/2008,11:10:00,32915,32930,32835,32885,539
29/05/2008,11:20:00,32880,32885,32810,32870,305
29/05/2008,11:30:00,32860,32910,32835,32890,232
29/05/2008,11:40:00,32880,32915,32875,32895,184
29/05/2008,11:50:00,32895,32895,32865,32885,140
29/05/2008,12:00:00,32875,32880,32810,32825,302
29/05/2008,12:10:00,32830,32850,32785,32795,173
29/05/2008,12:20:00,32800,32810,32770,32800,349
29/05/2008,12:30:00,32795,32840,32795,32810,134
29/05/2008,12:40:00,32800,32825,32785,32800,116
29/05/2008,12:50:00,32800,32800,32730,32800,424
29/05/2008,13:00:00,32795,32800,32775,32800,83
29/05/2008,13:10:00,32800,32830,32800,32830,130
29/05/2008,13:20:00,32830,32840,32780,32805,114
29/05/2008,13:30:00,32815,32900,32815,32885,231
29/05/2008,13:40:00,32890,32920,32880,32890,131
29/05/2008,13:50:00,32885,32895,32865,32870,98
29/05/2008,14:00:00,32865,32920,32850,32905,162
29/05/2008,14:10:00,32900,32905,32870,32900,105
29/05/2008,14:20:00,32905,32915,32880,32905,85
29/05/2008,14:30:00,32905,32950,32780,32805,606
29/05/2008,14:40:00,32800,32860,32770,32850,321
29/05/2008,14:50:00,32845,32860,32780,32785,156
29/05/2008,15:00:00,32785,32790,32710,32740,469
29/05/2008,15:10:00,32735,32780,32720,32750,355
29/05/2008,15:20:00,32750,32775,32730,32755,131
29/05/2008,15:30:00,32755,32805,32745,32765,240
29/05/2008,15:40:00,32775,32830,32775,32815,259
29/05/2008,15:50:00,32820,32820,32735,32765,177
29/05/2008,16:00:00,32775,32785,32710,32740,338
29/05/2008,16:10:00,32735,32800,32705,32790,330
29/05/2008,16:20:00,32785,32845,32780,32805,311
29/05/2008,16:30:00,32810,32810,32750,32780,393
29/05/2008,16:40:00,32785,32910,32785,32880,442
29/05/2008,16:50:00,32875,32910,32860,32885,273
29/05/2008,17:00:00,32880,32900,32830,32860,315
29/05/2008,17:10:00,32865,32900,32855,32885,320
29/05/2008,17:20:00,32875,32905,32835,32860,485
29/05/2008,17:30:00,32865,32900,32840,32880,325
30/05/2008,09:00:00,32980,33030,32940,33015,459
30/05/2008,09:10:00,33020,33075,32975,33035,471
30/05/2008,09:20:00,33030,33080,33025,33060,368
30/05/2008,09:30:00,33055,33160,33010,33125,757
30/05/2008,09:40:00,33120,33130,33080,33095,332
30/05/2008,09:50:00,33095,33115,33075,33105,259
30/05/2008,10:00:00,33105,33130,33060,33070,278
30/05/2008,10:10:00,33060,33095,33040,33085,221
30/05/2008,10:20:00,33085,33115,33050,33100,208
30/05/2008,10:30:00,33095,33190,33090,33180,534
30/05/2008,10:40:00,33180,33185,33160,33180,287
30/05/2008,10:50:00,33180,33200,33145,33200,322
30/05/2008,11:00:00,33190,33320,33185,33275,1066
30/05/2008,11:10:00,33275,33280,33240,33250,184
30/05/2008,11:20:00,33245,33255,33235,33245,82
30/05/2008,11:30:00,33250,33265,33245,33245,141
30/05/2008,11:40:00,33250,33250,33235,33245,95
30/05/2008,11:50:00,33245,33285,33245,33250,198
30/05/2008,12:00:00,33255,33265,33220,33230,119
30/05/2008,12:10:00,33225,33230,33200,33200,119
30/05/2008,12:20:00,33200,33220,33195,33205,112
30/05/2008,12:30:00,33205,33215,33190,33205,92
30/05/2008,12:40:00,33215,33245,33200,33240,96
30/05/2008,12:50:00,33250,33260,33200,33200,115
30/05/2008,13:00:00,33195,33230,33190,33200,82
30/05/2008,13:10:00,33200,33210,33200,33210,36
30/05/2008,13:20:00,33215,33245,33210,33245,34
30/05/2008,13:30:00,33235,33255,33225,33245,40
30/05/2008,13:40:00,33255,33260,33245,33245,59
30/05/2008,13:50:00,33250,33250,33230,33235,52
30/05/2008,14:00:00,33230,33240,33220,33240,43
30/05/2008,14:10:00,33235,33240,33220,33230,63
30/05/2008,14:20:00,33230,33270,33230,33250,80
30/05/2008,14:30:00,33240,33320,33230,33300,381
30/05/2008,14:40:00,33300,33310,33285,33300,114
30/05/2008,14:50:00,33295,33310,33270,33280,139
30/05/2008,15:00:00,33275,33295,33275,33295,57
30/05/2008,15:10:00,33295,33300,33265,33265,91
30/05/2008,15:20:00,33275,33285,33260,33280,61
30/05/2008,15:30:00,33270,33285,33225,33250,210
30/05/2008,15:40:00,33250,33310,33240,33290,343
30/05/2008,15:50:00,33300,33330,33230,33265,476
30/05/2008,16:00:00,33260,33270,33220,33245,290
30/05/2008,16:10:00,33240,33270,33235,33255,219
30/05/2008,16:20:00,33260,33365,33260,33350,529
30/05/2008,16:30:00,33345,33360,33270,33295,433
30/05/2008,16:40:00,33300,33320,33270,33280,265
30/05/2008,16:50:00,33285,33310,33265,33290,286
30/05/2008,17:00:00,33290,33325,33275,33300,341
30/05/2008,17:10:00,33290,33300,33250,33300,465
30/05/2008,17:20:00,33290,33340,33255,33255,819
30/05/2008,17:30:00,33255,33360,33255,33335,457
02/06/2008,09:00:00,33260,33300,33160,33185,545
02/06/2008,09:10:00,33175,33190,33125,33130,280
02/06/2008,09:20:00,33125,33130,32990,33000,761
02/06/2008,09:30:00,33000,33000,32615,32765,1553
02/06/2008,09:40:00,32765,32805,32735,32800,777
02/06/2008,09:50:00,32795,32805,32735,32740,369
02/06/2008,10:00:00,32740,32750,32655,32740,508
02/06/2008,10:10:00,32745,32750,32680,32695,340
02/06/2008,10:20:00,32700,32750,32695,32735,202
02/06/2008,10:30:00,32740,32740,32635,32640,519
02/06/2008,10:40:00,32650,32730,32640,32705,332
02/06/2008,10:50:00,32710,32775,32670,32745,260
02/06/2008,11:00:00,32745,32760,32720,32760,168
02/06/2008,11:10:00,32760,32765,32720,32720,200
02/06/2008,11:20:00,32725,32735,32700,32735,86
02/06/2008,11:30:00,32725,32765,32715,32765,125
02/06/2008,11:40:00,32765,32765,32715,32720,112
02/06/2008,11:50:00,32720,32755,32715,32750,77
02/06/2008,12:00:00,32750,32750,32730,32750,82
02/06/2008,12:10:00,32745,32775,32745,32760,138
02/06/2008,12:20:00,32760,32760,32740,32745,49
02/06/2008,12:30:00,32755,32765,32735,32740,71
02/06/2008,12:40:00,32740,32755,32740,32740,42
02/06/2008,12:50:00,32740,32760,32740,32745,38
02/06/2008,13:00:00,32740,32755,32715,32745,138
02/06/2008,13:10:00,32750,32760,32745,32750,44
02/06/2008,13:20:00,32745,32755,32740,32750,24
02/06/2008,13:30:00,32755,32755,32720,32725,66
02/06/2008,13:40:00,32720,32745,32720,32735,47
02/06/2008,13:50:00,32735,32745,32730,32740,22
02/06/2008,14:00:00,32740,32765,32740,32765,60
02/06/2008,14:10:00,32760,32785,32740,32755,90
02/06/2008,14:20:00,32750,32755,32730,32730,70
02/06/2008,14:30:00,32730,32750,32700,32745,100
02/06/2008,14:40:00,32745,32820,32740,32820,227
02/06/2008,14:50:00,32820,32825,32805,32815,120
02/06/2008,15:00:00,32810,32820,32790,32795,123
02/06/2008,15:10:00,32800,32810,32785,32790,94
02/06/2008,15:20:00,32790,32815,32790,32810,56
02/06/2008,15:30:00,32820,32825,32785,32800,174
02/06/2008,15:40:00,32810,32820,32775,32820,260
02/06/2008,15:50:00,32810,32815,32765,32795,242
02/06/2008,16:00:00,32800,32855,32795,32815,515
02/06/2008,16:10:00,32810,32820,32800,32815,297
02/06/2008,16:20:00,32815,32830,32755,32790,438
02/06/2008,16:30:00,32785,32790,32740,32785,262
02/06/2008,16:40:00,32780,32835,32780,32825,246
02/06/2008,16:50:00,32825,32835,32785,32795,236
02/06/2008,17:00:00,32790,32825,32775,32820,302
02/06/2008,17:10:00,32820,32835,32800,32825,272
02/06/2008,17:20:00,32815,32840,32795,32810,469
02/06/2008,17:30:00,32810,32820,32770,32805,402
03/06/2008,09:00:00,32685,32780,32660,32715,805
03/06/2008,09:10:00,32720,32815,32720,32790,451
03/06/2008,09:20:00,32790,32825,32725,32765,327
03/06/2008,09:30:00,32760,32785,32745,32770,237
03/06/2008,09:40:00,32765,32850,32760,32840,305
03/06/2008,09:50:00,32850,32880,32795,32860,449
03/06/2008,10:00:00,32865,32900,32835,32835,347
03/06/2008,10:10:00,32845,32845,32810,32820,198
03/06/2008,10:20:00,32825,32855,32785,32785,275
03/06/2008,10:30:00,32790,32790,32765,32780,222
03/06/2008,10:40:00,32780,32825,32775,32825,172
03/06/2008,10:50:00,32825,32825,32805,32820,76
03/06/2008,11:00:00,32820,32880,32810,32875,380
03/06/2008,11:10:00,32880,32900,32860,32860,266
03/06/2008,11:20:00,32860,32885,32845,32855,224
03/06/2008,11:30:00,32860,32865,32845,32865,96
03/06/2008,11:40:00,32860,32875,32845,32860,129
03/06/2008,11:50:00,32855,32890,32855,32880,139
03/06/2008,12:00:00,32880,32915,32860,32905,224
03/06/2008,12:10:00,32905,32905,32835,32840,178
03/06/2008,12:20:00,32840,32855,32820,32845,121
03/06/2008,12:30:00,32850,32855,32800,32805,86
03/06/2008,12:40:00,32805,32820,32800,32820,116
03/06/2008,12:50:00,32825,32840,32790,32790,79
03/06/2008,13:00:00,32785,32820,32785,32820,62
03/06/2008,13:10:00,32820,32855,32820,32835,106
03/06/2008,13:20:00,32840,32865,32830,32850,147
03/06/2008,13:30:00,32850,32850,32815,32820,87
03/06/2008,13:40:00,32820,32840,32810,32840,69
03/06/2008,13:50:00,32835,32870,32835,32870,66
03/06/2008,14:00:00,32870,32870,32850,32865,67
03/06/2008,14:10:00,32865,32890,32840,32885,126
03/06/2008,14:20:00,32885,32940,32850,32915,469
03/06/2008,14:30:00,32915,32955,32915,32935,237
03/06/2008,14:40:00,32935,32940,32885,32895,131
03/06/2008,14:50:00,32890,32900,32875,32875,65
03/06/2008,15:00:00,32880,32905,32870,32895,153
03/06/2008,15:10:00,32900,32930,32900,32925,165
03/06/2008,15:20:00,32920,32955,32910,32910,327
03/06/2008,15:30:00,32905,32910,32860,32860,343
03/06/2008,15:40:00,32855,32870,32825,32845,298
03/06/2008,15:50:00,32840,32890,32835,32865,135
03/06/2008,16:00:00,32880,32940,32880,32910,738
03/06/2008,16:10:00,32910,32930,32885,32910,291
03/06/2008,16:20:00,32905,32905,32850,32860,312
03/06/2008,16:30:00,32860,32875,32835,32860,298
03/06/2008,16:40:00,32860,32890,32825,32830,275
03/06/2008,16:50:00,32840,32915,32840,32885,203
03/06/2008,17:00:00,32885,32900,32870,32880,119
03/06/2008,17:10:00,32875,32920,32875,32900,181
03/06/2008,17:20:00,32900,32910,32860,32870,343
03/06/2008,17:30:00,32885,32900,32850,32850,337
04/06/2008,09:00:00,32755,32770,32665,32670,769
04/06/2008,09:10:00,32670,32700,32650,32695,499
04/06/2008,09:20:00,32695,32760,32665,32760,404
04/06/2008,09:30:00,32755,32760,32680,32695,489
04/06/2008,09:40:00,32700,32735,32665,32690,297
04/06/2008,09:50:00,32695,32705,32670,32680,261
04/06/2008,10:00:00,32675,32685,32565,32620,767
04/06/2008,10:10:00,32620,32625,32425,32455,1059
04/06/2008,10:20:00,32455,32475,32380,32435,767
04/06/2008,10:30:00,32430,32470,32420,32455,463
04/06/2008,10:40:00,32460,32490,32435,32480,498
04/06/2008,10:50:00,32475,32480,32440,32480,234
04/06/2008,11:00:00,32480,32520,32455,32510,265
04/06/2008,11:10:00,32515,32520,32470,32475,223
04/06/2008,11:20:00,32465,32475,32455,32455,103
04/06/2008,11:30:00,32460,32495,32460,32475,149
04/06/2008,11:40:00,32475,32480,32430,32450,133
04/06/2008,11:50:00,32450,32500,32450,32495,170
04/06/2008,12:00:00,32495,32495,32475,32480,119
04/06/2008,12:10:00,32480,32495,32460,32470,124
04/06/2008,12:20:00,32475,32475,32465,32465,74
04/06/2008,12:30:00,32465,32475,32460,32465,71
04/06/2008,12:40:00,32465,32465,32425,32450,149
04/06/2008,12:50:00,32445,32460,32440,32450,79
04/06/2008,13:00:00,32450,32450,32380,32395,308
04/06/2008,13:10:00,32395,32405,32345,32360,398
04/06/2008,13:20:00,32360,32385,32350,32375,177
04/06/2008,13:30:00,32370,32370,32315,32325,419
04/06/2008,13:40:00,32320,32350,32315,32340,213
04/06/2008,13:50:00,32340,32370,32340,32370,153
04/06/2008,14:00:00,32375,32390,32365,32390,154
04/06/2008,14:10:00,32390,32450,32355,32360,387
04/06/2008,14:20:00,32355,32400,32345,32400,224
04/06/2008,14:30:00,32395,32450,32365,32385,277
04/06/2008,14:40:00,32395,32405,32385,32395,79
04/06/2008,14:50:00,32390,32390,32365,32370,165
04/06/2008,15:00:00,32365,32400,32365,32385,147
04/06/2008,15:10:00,32390,32425,32380,32425,186
04/06/2008,15:20:00,32430,32445,32415,32415,93
04/06/2008,15:30:00,32420,32470,32395,32465,306
04/06/2008,15:40:00,32470,32515,32460,32510,559
04/06/2008,15:50:00,32505,32515,32445,32450,312
04/06/2008,16:00:00,32460,32510,32420,32450,476
04/06/2008,16:10:00,32445,32455,32420,32435,210
04/06/2008,16:20:00,32435,32490,32415,32460,218
04/06/2008,16:30:00,32465,32480,32405,32420,389
04/06/2008,16:40:00,32420,32480,32390,32460,292
04/06/2008,16:50:00,32455,32550,32450,32500,391
04/06/2008,17:00:00,32505,32565,32495,32555,297
04/06/2008,17:10:00,32555,32590,32550,32580,356
04/06/2008,17:20:00,32575,32620,32560,32570,529
04/06/2008,17:30:00,32570,32600,32560,32590,422
05/06/2008,09:00:00,32585,32640,32565,32575,602
05/06/2008,09:10:00,32570,32575,32455,32475,517
05/06/2008,09:20:00,32475,32530,32475,32525,297
05/06/2008,09:30:00,32530,32645,32530,32630,488
05/06/2008,09:40:00,32635,32655,32585,32640,319
05/06/2008,09:50:00,32640,32685,32630,32630,336
05/06/2008,10:00:00,32640,32665,32610,32660,283
05/06/2008,10:10:00,32665,32730,32665,32690,465
05/06/2008,10:20:00,32685,32710,32660,32665,248
05/06/2008,10:30:00,32665,32705,32665,32690,162
05/06/2008,10:40:00,32690,32710,32655,32660,164
05/06/2008,10:50:00,32665,32670,32640,32670,171
05/06/2008,11:00:00,32665,32690,32645,32645,229
05/06/2008,11:10:00,32645,32675,32625,32675,138
05/06/2008,11:20:00,32665,32685,32660,32665,39
05/06/2008,11:30:00,32665,32695,32665,32695,120
05/06/2008,11:40:00,32695,32710,32690,32700,152
05/06/2008,11:50:00,32700,32710,32695,32705,66
05/06/2008,12:00:00,32700,32700,32640,32665,130
05/06/2008,12:10:00,32665,32670,32650,32650,60
05/06/2008,12:20:00,32650,32650,32580,32600,271
05/06/2008,12:30:00,32595,32600,32560,32575,183
05/06/2008,12:40:00,32580,32605,32575,32590,93
05/06/2008,12:50:00,32590,32590,32550,32565,108
05/06/2008,13:00:00,32575,32625,32560,32625,169
05/06/2008,13:10:00,32620,32620,32585,32610,140
05/06/2008,13:20:00,32605,32675,32605,32630,159
05/06/2008,13:30:00,32635,32635,32600,32620,65
05/06/2008,13:40:00,32615,32645,32610,32635,50
05/06/2008,13:50:00,32635,32650,32635,32640,62
05/06/2008,14:00:00,32640,32660,32630,32650,103
05/06/2008,14:10:00,32645,32720,32645,32715,181
05/06/2008,14:20:00,32715,32735,32705,32735,195
05/06/2008,14:30:00,32740,32845,32740,32790,793
05/06/2008,14:40:00,32785,32800,32730,32740,245
05/06/2008,14:50:00,32740,32745,32505,32555,807
05/06/2008,15:00:00,32555,32590,32445,32545,1065
05/06/2008,15:10:00,32545,32580,32505,32575,403
05/06/2008,15:20:00,32580,32590,32530,32585,249
05/06/2008,15:30:00,32585,32590,32475,32570,447
05/06/2008,15:40:00,32570,32615,32565,32585,407
05/06/2008,15:50:00,32585,32605,32565,32575,222
05/06/2008,16:00:00,32580,32580,32455,32565,640
05/06/2008,16:10:00,32570,32665,32565,32650,478
05/06/2008,16:20:00,32650,32650,32605,32625,153
05/06/2008,16:30:00,32625,32670,32600,32610,230
05/06/2008,16:40:00,32605,32655,32600,32655,205
05/06/2008,16:50:00,32660,32665,32600,32620,238
05/06/2008,17:00:00,32620,32635,32565,32575,278
05/06/2008,17:10:00,32570,32620,32565,32615,263
05/06/2008,17:20:00,32605,32620,32590,32600,292
05/06/2008,17:30:00,32600,32610,32595,32595,234
06/06/2008,09:00:00,32795,32805,32725,32765,567
06/06/2008,09:10:00,32765,32820,32755,32795,459
06/06/2008,09:20:00,32795,32850,32790,32790,392
06/06/2008,09:30:00,32795,32795,32715,32720,322
06/06/2008,09:40:00,32715,32715,32665,32690,450
06/06/2008,09:50:00,32685,32685,32630,32650,327
06/06/2008,10:00:00,32650,32655,32585,32595,378
06/06/2008,10:10:00,32590,32630,32560,32615,283
06/06/2008,10:20:00,32620,32655,32620,32635,200
06/06/2008,10:30:00,32635,32635,32595,32610,116
06/06/2008,10:40:00,32605,32620,32575,32610,163
06/06/2008,10:50:00,32610,32640,32610,32620,55
06/06/2008,11:00:00,32615,32615,32470,32510,370
06/06/2008,11:10:00,32510,32525,32435,32455,541
06/06/2008,11:20:00,32460,32475,32420,32450,371
06/06/2008,11:30:00,32450,32450,32345,32380,548
06/06/2008,11:40:00,32380,32395,32365,32375,229
06/06/2008,11:50:00,32375,32410,32365,32395,217
06/06/2008,12:00:00,32400,32400,32290,32330,565
06/06/2008,12:10:00,32330,32355,32305,32355,154
06/06/2008,12:20:00,32360,32370,32335,32360,97
06/06/2008,12:30:00,32365,32380,32330,32335,121
06/06/2008,12:40:00,32335,32390,32330,32385,160
06/06/2008,12:50:00,32385,32410,32375,32410,148
06/06/2008,13:00:00,32410,32410,32360,32370,114
06/06/2008,13:10:00,32375,32410,32375,32390,73
06/06/2008,13:20:00,32380,32385,32340,32360,81
06/06/2008,13:30:00,32365,32385,32360,32360,69
06/06/2008,13:40:00,32360,32370,32350,32355,134
06/06/2008,13:50:00,32355,32360,32335,32345,106
06/06/2008,14:00:00,32340,32385,32340,32380,125
06/06/2008,14:10:00,32385,32390,32360,32365,97
06/06/2008,14:20:00,32365,32385,32335,32335,111
06/06/2008,14:30:00,32380,32410,32055,32115,1939
06/06/2008,14:40:00,32110,32180,32105,32110,506
06/06/2008,14:50:00,32115,32155,32095,32145,449
06/06/2008,15:00:00,32140,32140,32050,32075,555
06/06/2008,15:10:00,32080,32120,32020,32045,382
06/06/2008,15:20:00,32035,32115,32025,32100,545
06/06/2008,15:30:00,32100,32115,32060,32080,398
06/06/2008,15:40:00,32080,32115,32060,32070,240
06/06/2008,15:50:00,32065,32080,32025,32065,356
06/06/2008,16:00:00,32065,32065,31915,31945,846
06/06/2008,16:10:00,31940,32010,31940,32010,440
06/06/2008,16:20:00,32010,32025,31885,31900,516
06/06/2008,16:30:00,31895,31935,31855,31860,522
06/06/2008,16:40:00,31860,31875,31820,31875,539
06/06/2008,16:50:00,31880,31910,31850,31850,415
06/06/2008,17:00:00,31850,31855,31730,31755,831
06/06/2008,17:10:00,31755,31800,31755,31800,520
06/06/2008,17:20:00,31800,31835,31790,31810,842
06/06/2008,17:30:00,31810,31825,31770,31800,510
09/06/2008,09:00:00,31725,31830,31680,31800,1131
09/06/2008,09:10:00,31805,31815,31585,31615,946
09/06/2008,09:20:00,31610,31700,31600,31680,709
09/06/2008,09:30:00,31675,31765,31675,31735,377
09/06/2008,09:40:00,31730,31795,31730,31745,393
09/06/2008,09:50:00,31750,31815,31715,31785,365
09/06/2008,10:00:00,31785,31885,31780,31845,498
09/06/2008,10:10:00,31845,31845,31785,31835,340
09/06/2008,10:20:00,31835,31860,31805,31825,303
09/06/2008,10:30:00,31830,31845,31785,31830,246
09/06/2008,10:40:00,31825,31845,31800,31840,237
09/06/2008,10:50:00,31840,31840,31740,31780,306
09/06/2008,11:00:00,31780,31785,31730,31735,199
09/06/2008,11:10:00,31740,31755,31695,31705,161
09/06/2008,11:20:00,31705,31725,31665,31700,226
09/06/2008,11:30:00,31700,31715,31685,31700,203
09/06/2008,11:40:00,31705,31730,31705,31720,104
09/06/2008,11:50:00,31730,31785,31725,31780,163
09/06/2008,12:00:00,31780,31810,31755,31775,306
09/06/2008,12:10:00,31775,31780,31765,31775,67
09/06/2008,12:20:00,31770,31820,31770,31810,110
09/06/2008,12:30:00,31810,31870,31805,31855,191
09/06/2008,12:40:00,31855,31860,31725,31790,292
09/06/2008,12:50:00,31775,31840,31745,31830,220
09/06/2008,13:00:00,31835,31875,31825,31865,342
09/06/2008,13:10:00,31865,31870,31815,31825,167
09/06/2008,13:20:00,31815,31860,31775,31860,127
09/06/2008,13:30:00,31850,31870,31850,31870,69
09/06/2008,13:40:00,31865,31865,31835,31860,58
09/06/2008,13:50:00,31860,31905,31840,31850,211
09/06/2008,14:00:00,31845,31920,31845,31905,355
09/06/2008,14:10:00,31905,31955,31890,31900,328
09/06/2008,14:20:00,31900,31905,31825,31840,162
09/06/2008,14:30:00,31840,31930,31825,31880,229
09/06/2008,14:40:00,31880,31905,31870,31890,164
09/06/2008,14:50:00,31890,31895,31855,31860,95
09/06/2008,15:00:00,31855,31900,31850,31890,234
09/06/2008,15:10:00,31890,31895,31870,31870,94
09/06/2008,15:20:00,31865,31870,31795,31795,329
09/06/2008,15:30:00,31795,31835,31740,31755,416
09/06/2008,15:40:00,31750,31750,31675,31710,582
09/06/2008,15:50:00,31715,31815,31715,31795,310
09/06/2008,16:00:00,31810,31860,31760,31785,476
09/06/2008,16:10:00,31800,31875,31765,31835,354
09/06/2008,16:20:00,31830,31855,31775,31795,349
09/06/2008,16:30:00,31790,31820,31705,31705,352
09/06/2008,16:40:00,31715,31730,31675,31720,443
09/06/2008,16:50:00,31710,31735,31660,31720,342
09/06/2008,17:00:00,31725,31770,31710,31740,394
09/06/2008,17:10:00,31735,31770,31715,31735,316
09/06/2008,17:20:00,31740,31790,31730,31760,584
09/06/2008,17:30:00,31760,31785,31750,31780,255
09/06/2008,17:40:00,31785,31785,31785,31785,1
10/06/2008,09:00:00,31585,31595,31495,31535,965
10/06/2008,09:10:00,31530,31605,31520,31555,655
10/06/2008,09:20:00,31545,31550,31410,31430,729
10/06/2008,09:30:00,31430,31440,31275,31300,1362
10/06/2008,09:40:00,31310,31330,31285,31325,697
10/06/2008,09:50:00,31330,31385,31320,31370,447
10/06/2008,10:00:00,31370,31390,31325,31355,328
10/06/2008,10:10:00,31355,31395,31350,31350,392
10/06/2008,10:20:00,31345,31395,31295,31325,297
10/06/2008,10:30:00,31325,31355,31280,31305,299
10/06/2008,10:40:00,31310,31345,31245,31335,468
10/06/2008,10:50:00,31335,31340,31275,31285,190
10/06/2008,11:00:00,31290,31400,31280,31400,316
10/06/2008,11:10:00,31400,31425,31375,31405,378
10/06/2008,11:20:00,31410,31465,31375,31455,213
10/06/2008,11:30:00,31460,31555,31460,31490,656
10/06/2008,11:40:00,31485,31510,31475,31495,275
10/06/2008,11:50:00,31485,31485,31415,31445,270
10/06/2008,12:00:00,31445,31525,31430,31515,231
10/06/2008,12:10:00,31515,31520,31425,31425,307
10/06/2008,12:20:00,31430,31460,31415,31440,163
10/06/2008,12:30:00,31435,31440,31390,31395,183
10/06/2008,12:40:00,31400,31455,31400,31445,160
10/06/2008,12:50:00,31445,31465,31420,31455,108
10/06/2008,13:00:00,31455,31490,31445,31485,205
10/06/2008,13:10:00,31495,31505,31440,31455,130
10/06/2008,13:20:00,31455,31455,31405,31415,148
10/06/2008,13:30:00,31425,31455,31420,31425,80
10/06/2008,13:40:00,31435,31455,31425,31440,70
10/06/2008,13:50:00,31445,31460,31425,31435,65
10/06/2008,14:00:00,31440,31450,31350,31360,236
10/06/2008,14:10:00,31360,31365,31310,31360,195
10/06/2008,14:20:00,31350,31400,31350,31390,157
10/06/2008,14:30:00,31385,31440,31320,31415,359
10/06/2008,14:40:00,31420,31425,31395,31410,134
10/06/2008,14:50:00,31400,31400,31350,31390,138
10/06/2008,15:00:00,31385,31385,31325,31355,237
10/06/2008,15:10:00,31360,31370,31345,31355,120
10/06/2008,15:20:00,31360,31405,31340,31360,167
10/06/2008,15:30:00,31360,31430,31340,31415,212
10/06/2008,15:40:00,31400,31480,31395,31460,235
10/06/2008,15:50:00,31470,31490,31420,31435,230
10/06/2008,16:00:00,31440,31440,31390,31435,293
10/06/2008,16:10:00,31440,31520,31435,31515,320
10/06/2008,16:20:00,31520,31520,31450,31465,222
10/06/2008,16:30:00,31465,31465,31385,31410,236
10/06/2008,16:40:00,31420,31475,31385,31460,304
10/06/2008,16:50:00,31460,31475,31400,31420,330
10/06/2008,17:00:00,31425,31475,31400,31420,312
10/06/2008,17:10:00,31430,31450,31415,31425,247
10/06/2008,17:20:00,31425,31470,31375,31400,614
10/06/2008,17:30:00,31385,31420,31375,31415,451
11/06/2008,09:00:00,31500,31550,31435,31480,528
11/06/2008,09:10:00,31480,31545,31460,31535,491
11/06/2008,09:20:00,31535,31555,31500,31510,532
11/06/2008,09:30:00,31505,31505,31385,31400,524
11/06/2008,09:40:00,31400,31445,31365,31420,415
11/06/2008,09:50:00,31420,31450,31315,31330,423
11/06/2008,10:00:00,31325,31325,31260,31280,545
11/06/2008,10:10:00,31275,31365,31240,31305,586
11/06/2008,10:20:00,31305,31465,31285,31380,680
11/06/2008,10:30:00,31385,31405,31335,31380,247
11/06/2008,10:40:00,31380,31410,31360,31400,299
11/06/2008,10:50:00,31390,31445,31370,31390,284
11/06/2008,11:00:00,31395,31420,31395,31410,114
11/06/2008,11:10:00,31415,31420,31355,31365,181
11/06/2008,11:20:00,31360,31360,31300,31335,221
11/06/2008,11:30:00,31335,31340,31300,31315,148
11/06/2008,11:40:00,31315,31340,31295,31330,108
11/06/2008,11:50:00,31330,31375,31330,31355,101
11/06/2008,12:00:00,31355,31410,31350,31390,136
11/06/2008,12:10:00,31390,31395,31350,31375,103
11/06/2008,12:20:00,31380,31385,31320,31330,177
11/06/2008,12:30:00,31330,31370,31330,31365,196
11/06/2008,12:40:00,31365,31400,31355,31390,64
11/06/2008,12:50:00,31385,31400,31365,31390,101
11/06/2008,13:00:00,31385,31385,31355,31360,108
11/06/2008,13:10:00,31355,31395,31345,31385,143
11/06/2008,13:20:00,31380,31410,31380,31380,145
11/06/2008,13:30:00,31380,31380,31355,31375,58
11/06/2008,13:40:00,31370,31380,31360,31360,30
11/06/2008,13:50:00,31365,31390,31360,31390,64
11/06/2008,14:00:00,31390,31400,31365,31370,88
11/06/2008,14:10:00,31375,31390,31360,31385,122
11/06/2008,14:20:00,31380,31390,31305,31330,201
11/06/2008,14:30:00,31325,31335,31250,31265,290
11/06/2008,14:40:00,31265,31270,31195,31250,484
11/06/2008,14:50:00,31240,31275,31225,31260,198
11/06/2008,15:00:00,31260,31260,31125,31140,590
11/06/2008,15:10:00,31140,31180,31130,31155,281
11/06/2008,15:20:00,31135,31150,31090,31100,431
11/06/2008,15:30:00,31105,31130,31075,31125,589
11/06/2008,15:40:00,31120,31130,31000,31010,612
11/06/2008,15:50:00,31020,31035,30910,30920,998
11/06/2008,16:00:00,30920,30950,30770,30795,1017
11/06/2008,16:10:00,30800,30820,30685,30795,1386
11/06/2008,16:20:00,30790,30815,30740,30765,800
11/06/2008,16:30:00,30765,30820,30755,30790,724
11/06/2008,16:40:00,30790,30810,30705,30790,571
11/06/2008,16:50:00,30790,30910,30770,30890,637
11/06/2008,17:00:00,30890,30895,30790,30805,659
11/06/2008,17:10:00,30805,30855,30805,30835,404
11/06/2008,17:20:00,30835,30840,30750,30750,685
11/06/2008,17:30:00,30765,30775,30735,30765,554
12/06/2008,09:00:00,30830,30940,30815,30930,841
12/06/2008,09:10:00,30930,30930,30760,30775,634
12/06/2008,09:20:00,30775,30845,30710,30845,637
12/06/2008,09:30:00,30845,30935,30840,30865,568
12/06/2008,09:40:00,30870,30870,30785,30825,329
12/06/2008,09:50:00,30825,30865,30810,30845,200
12/06/2008,10:00:00,30845,30910,30835,30890,356
12/06/2008,10:10:00,30885,30890,30805,30810,437
12/06/2008,10:20:00,30810,30830,30775,30800,261
12/06/2008,10:30:00,30800,30810,30770,30780,177
12/06/2008,10:40:00,30770,30790,30730,30735,211
12/06/2008,10:50:00,30735,30745,30670,30675,509
12/06/2008,11:00:00,30675,30740,30675,30695,353
12/06/2008,11:10:00,30700,30720,30670,30675,222
12/06/2008,11:20:00,30675,30695,30655,30690,331
12/06/2008,11:30:00,30690,30710,30685,30690,366
12/06/2008,11:40:00,30695,30765,30690,30755,234
12/06/2008,11:50:00,30755,30760,30735,30740,126
12/06/2008,12:00:00,30735,30800,30735,30800,362
12/06/2008,12:10:00,30795,30805,30775,30795,138
12/06/2008,12:20:00,30800,30910,30800,30895,509
12/06/2008,12:30:00,30900,30930,30885,30885,309
12/06/2008,12:40:00,30885,30945,30885,30910,278
12/06/2008,12:50:00,30910,30960,30895,30950,241
12/06/2008,13:00:00,30950,30960,30905,30915,114
12/06/2008,13:10:00,30910,30935,30880,30910,214
12/06/2008,13:20:00,30915,30930,30905,30925,75
12/06/2008,13:30:00,30925,30990,30925,30960,178
12/06/2008,13:40:00,30960,30960,30925,30925,77
12/06/2008,13:50:00,30930,30970,30930,30940,79
12/06/2008,14:00:00,30940,30965,30935,30945,109
12/06/2008,14:10:00,30940,30945,30920,30930,91
12/06/2008,14:20:00,30930,30930,30885,30890,211
12/06/2008,14:30:00,30915,30995,30885,30935,579
12/06/2008,14:40:00,30935,30940,30790,30790,366
12/06/2008,14:50:00,30790,30845,30715,30830,773
12/06/2008,15:00:00,30830,30845,30785,30795,279
12/06/2008,15:10:00,30800,30815,30750,30755,281
12/06/2008,15:20:00,30755,30760,30730,30750,172
12/06/2008,15:30:00,30740,30845,30740,30845,354
12/06/2008,15:40:00,30845,30980,30845,30910,504
12/06/2008,15:50:00,30910,31010,30910,30960,584
12/06/2008,16:00:00,30960,31000,30935,30940,283
12/06/2008,16:10:00,30950,30955,30860,30865,337
12/06/2008,16:20:00,30870,30875,30725,30775,700
12/06/2008,16:30:00,30785,30845,30760,30795,271
12/06/2008,16:40:00,30795,30800,30730,30750,354
12/06/2008,16:50:00,30745,30870,30710,30870,338
12/06/2008,17:00:00,30870,30915,30840,30850,353
12/06/2008,17:10:00,30850,30920,30845,30875,404
12/06/2008,17:20:00,30875,30930,30860,30910,464
12/06/2008,17:30:00,30910,30920,30840,30875,302
13/06/2008,09:00:00,30835,30835,30660,30670,853
13/06/2008,09:10:00,30670,30775,30640,30710,558
13/06/2008,09:20:00,30705,30730,30650,30695,354
13/06/2008,09:30:00,30690,30710,30645,30655,336
13/06/2008,09:40:00,30660,30670,30560,30590,732
13/06/2008,09:50:00,30580,30590,30535,30575,336
13/06/2008,10:00:00,30580,30580,30520,30525,302
13/06/2008,10:10:00,30525,30590,30490,30590,534
13/06/2008,10:20:00,30590,30620,30540,30565,353
13/06/2008,10:30:00,30570,30570,30540,30550,162
13/06/2008,10:40:00,30550,30605,30545,30595,143
13/06/2008,10:50:00,30595,30605,30535,30550,243
13/06/2008,11:00:00,30545,30570,30525,30545,176
13/06/2008,11:10:00,30535,30580,30525,30575,172
13/06/2008,11:20:00,30570,30570,30545,30550,115
13/06/2008,11:30:00,30545,30545,30525,30535,122
13/06/2008,11:40:00,30535,30540,30430,30480,437
13/06/2008,11:50:00,30475,30500,30475,30500,102
13/06/2008,12:00:00,30500,30575,30500,30545,298
13/06/2008,12:10:00,30550,30585,30535,30570,180
13/06/2008,12:20:00,30565,30650,30565,30635,449
13/06/2008,12:30:00,30635,30725,30615,30665,458
13/06/2008,12:40:00,30670,30675,30615,30625,210
13/06/2008,12:50:00,30625,30690,30610,30675,147
13/06/2008,13:00:00,30675,30685,30625,30625,122
13/06/2008,13:10:00,30625,30655,30625,30635,51
13/06/2008,13:20:00,30635,30650,30625,30635,71
13/06/2008,13:30:00,30635,30635,30600,30600,113
13/06/2008,13:40:00,30600,30610,30575,30580,110
13/06/2008,13:50:00,30575,30670,30575,30655,123
13/06/2008,14:00:00,30655,30680,30635,30655,138
13/06/2008,14:10:00,30655,30685,30655,30680,170
13/06/2008,14:20:00,30680,30695,30635,30675,196
13/06/2008,14:30:00,30665,30780,30490,30740,983
13/06/2008,14:40:00,30740,30780,30705,30735,455
13/06/2008,14:50:00,30740,30740,30680,30685,259
13/06/2008,15:00:00,30685,30745,30665,30735,257
13/06/2008,15:10:00,30735,30800,30735,30790,342
13/06/2008,15:20:00,30790,30815,30760,30765,169
13/06/2008,15:30:00,30765,30825,30760,30805,364
13/06/2008,15:40:00,30800,30800,30725,30755,367
13/06/2008,15:50:00,30750,30900,30745,30870,629
13/06/2008,16:00:00,30865,30950,30850,30920,902
13/06/2008,16:10:00,30920,30975,30885,30940,733
13/06/2008,16:20:00,30945,30975,30905,30920,412
13/06/2008,16:30:00,30915,30930,30880,30885,343
13/06/2008,16:40:00,30880,30885,30830,30885,372
13/06/2008,16:50:00,30880,30905,30835,30890,346
13/06/2008,17:00:00,30890,30940,30885,30915,392
13/06/2008,17:10:00,30915,30975,30915,30955,311
13/06/2008,17:20:00,30940,30975,30935,30975,391
13/06/2008,17:30:00,30965,30985,30945,30980,273
16/06/2008,09:00:00,31020,31045,30910,30980,655
16/06/2008,09:10:00,30975,31015,30940,31015,386
16/06/2008,09:20:00,31015,31020,30960,30995,446
16/06/2008,09:30:00,30990,30995,30965,30980,259
16/06/2008,09:40:00,30970,30985,30870,30890,587
16/06/2008,09:50:00,30895,30910,30820,30875,525
16/06/2008,10:00:00,30870,30915,30840,30905,287
16/06/2008,10:10:00,30900,30975,30900,30970,259
16/06/2008,10:20:00,30970,30975,30925,30950,184
16/06/2008,10:30:00,30955,30980,30920,30980,308
16/06/2008,10:40:00,30980,31010,30970,30990,457
16/06/2008,10:50:00,30990,31005,30945,30970,223
16/06/2008,11:00:00,30965,30990,30905,30980,300
16/06/2008,11:10:00,30980,30995,30950,30980,154
16/06/2008,11:20:00,30975,30980,30930,30940,129
16/06/2008,11:30:00,30935,30950,30910,30920,133
16/06/2008,11:40:00,30915,30915,30880,30905,317
16/06/2008,11:50:00,30910,30940,30910,30935,117
16/06/2008,12:00:00,30935,30955,30910,30945,137
16/06/2008,12:10:00,30940,30945,30910,30940,77
16/06/2008,12:20:00,30940,30950,30900,30950,72
16/06/2008,12:30:00,30950,30950,30925,30930,57
16/06/2008,12:40:00,30925,30935,30910,30930,86
16/06/2008,12:50:00,30935,30935,30915,30915,42
16/06/2008,13:00:00,30915,30915,30855,30900,250
16/06/2008,13:10:00,30895,30910,30885,30885,48
16/06/2008,13:20:00,30875,30880,30830,30850,173
16/06/2008,13:30:00,30850,30855,30805,30805,192
16/06/2008,13:40:00,30805,30830,30790,30830,199
16/06/2008,13:50:00,30825,30825,30800,30805,97
16/06/2008,14:00:00,30800,30820,30795,30805,144
16/06/2008,14:10:00,30805,30850,30780,30790,277
16/06/2008,14:20:00,30785,30810,30745,30755,244
16/06/2008,14:30:00,30750,30755,30665,30700,889
16/06/2008,14:40:00,30705,30735,30685,30725,209
16/06/2008,14:50:00,30730,30730,30620,30675,823
16/06/2008,15:00:00,30680,30695,30600,30640,399
16/06/2008,15:10:00,30645,30690,30635,30685,307
16/06/2008,15:20:00,30685,30695,30625,30675,719
16/06/2008,15:30:00,30680,30750,30665,30750,282
16/06/2008,15:40:00,30750,30770,30705,30720,278
16/06/2008,15:50:00,30710,30770,30705,30755,239
16/06/2008,16:00:00,30750,30770,30565,30620,835
16/06/2008,16:10:00,30620,30760,30595,30750,589
16/06/2008,16:20:00,30760,30780,30715,30775,343
16/06/2008,16:30:00,30780,30785,30720,30750,262
16/06/2008,16:40:00,30760,30830,30755,30825,383
16/06/2008,16:50:00,30820,30895,30815,30855,589
16/06/2008,17:00:00,30855,30875,30810,30820,405
16/06/2008,17:10:00,30820,30845,30795,30810,311
16/06/2008,17:20:00,30825,30855,30800,30830,408
16/06/2008,17:30:00,30840,30890,30830,30885,334
17/06/2008,09:00:00,30900,30975,30890,30970,834
17/06/2008,09:10:00,30975,30975,30940,30955,379
17/06/2008,09:20:00,30960,31020,30960,30975,429
17/06/2008,09:30:00,30975,31005,30940,30940,654
17/06/2008,09:40:00,30935,31040,30925,31005,825
17/06/2008,09:50:00,31005,31020,30975,30990,682
17/06/2008,10:00:00,30985,31035,30985,31015,564
17/06/2008,10:10:00,31010,31055,30985,31025,511
17/06/2008,10:20:00,31030,31040,31015,31035,240
17/06/2008,10:30:00,31035,31060,30995,31035,562
17/06/2008,10:40:00,31035,31095,31030,31080,434
17/06/2008,10:50:00,31085,31115,31060,31085,523
17/06/2008,11:00:00,31075,31075,31015,31050,406
17/06/2008,11:10:00,31045,31060,31020,31035,312
17/06/2008,11:20:00,31040,31095,31030,31080,185
17/06/2008,11:30:00,31075,31125,31050,31095,466
17/06/2008,11:40:00,31090,31175,31080,31170,575
17/06/2008,11:50:00,31170,31170,31115,31115,301
17/06/2008,12:00:00,31110,31125,31100,31105,179
17/06/2008,12:10:00,31105,31125,31090,31100,567
17/06/2008,12:20:00,31100,31110,31075,31095,170
17/06/2008,12:30:00,31100,31125,31100,31105,55
17/06/2008,12:40:00,31105,31115,31080,31085,82
17/06/2008,12:50:00,31080,31080,31050,31050,118
17/06/2008,13:00:00,31045,31050,31030,31040,119
17/06/2008,13:10:00,31050,31065,31035,31060,227
17/06/2008,13:20:00,31060,31065,31045,31060,108
17/06/2008,13:30:00,31055,31065,31050,31055,49
17/06/2008,13:40:00,31065,31080,31055,31070,297
17/06/2008,13:50:00,31065,31080,31065,31070,141
17/06/2008,14:00:00,31075,31090,31060,31065,104
17/06/2008,14:10:00,31065,31120,31065,31095,121
17/06/2008,14:20:00,31100,31190,31080,31160,414
17/06/2008,14:30:00,31155,31175,31105,31130,460
17/06/2008,14:40:00,31130,31145,31110,31135,563
17/06/2008,14:50:00,31130,31175,31130,31170,1674
17/06/2008,15:00:00,31175,31195,31155,31180,218
17/06/2008,15:10:00,31180,31195,31175,31180,383
17/06/2008,15:20:00,31180,31200,31170,31185,118
17/06/2008,15:30:00,31185,31195,31150,31160,1101
17/06/2008,15:40:00,31155,31160,31130,31150,310
17/06/2008,15:50:00,31150,31170,31140,31155,366
17/06/2008,16:00:00,31145,31185,31055,31060,429
17/06/2008,16:10:00,31060,31080,31030,31050,473
17/06/2008,16:20:00,31045,31055,30930,30945,646
17/06/2008,16:30:00,30945,31020,30900,31015,511
17/06/2008,16:40:00,31020,31040,30965,31000,1518
17/06/2008,16:50:00,31000,31030,30985,30995,716
17/06/2008,17:00:00,30990,31060,30975,31025,941
17/06/2008,17:10:00,31035,31060,31005,31015,357
17/06/2008,17:20:00,31015,31020,30960,30990,956
17/06/2008,17:30:00,30990,30995,30910,30915,574
18/06/2008,09:00:00,30810,30875,30755,30775,1283
18/06/2008,09:10:00,30780,30895,30775,30880,777
18/06/2008,09:20:00,30885,30890,30810,30830,719
18/06/2008,09:30:00,30825,30830,30760,30765,1333
18/06/2008,09:40:00,30760,30780,30705,30760,586
18/06/2008,09:50:00,30760,30795,30740,30760,566
18/06/2008,10:00:00,30760,30760,30685,30715,489
18/06/2008,10:10:00,30710,30725,30695,30720,128
18/06/2008,10:20:00,30720,30740,30700,30705,134
18/06/2008,10:30:00,30705,30785,30705,30765,456
18/06/2008,10:40:00,30765,30800,30765,30775,546
18/06/2008,10:50:00,30775,30830,30760,30820,412
18/06/2008,11:00:00,30825,30825,30780,30790,220
18/06/2008,11:10:00,30790,30800,30760,30775,232
18/06/2008,11:20:00,30770,30775,30755,30760,149
18/06/2008,11:30:00,30760,30775,30735,30760,321
18/06/2008,11:40:00,30760,30760,30715,30735,316
18/06/2008,11:50:00,30730,30745,30715,30730,588
18/06/2008,12:00:00,30735,30735,30660,30685,286
18/06/2008,12:10:00,30680,30700,30570,30595,702
18/06/2008,12:20:00,30595,30615,30540,30615,654
18/06/2008,12:30:00,30615,30615,30580,30580,150
18/06/2008,12:40:00,30580,30615,30550,30580,167
18/06/2008,12:50:00,30585,30615,30575,30605,83
18/06/2008,13:00:00,30600,30600,30525,30540,358
18/06/2008,13:10:00,30540,30575,30520,30550,375
18/06/2008,13:20:00,30555,30560,30520,30525,119
18/06/2008,13:30:00,30525,30550,30520,30550,495
18/06/2008,13:40:00,30550,30570,30545,30560,111
18/06/2008,13:50:00,30565,30605,30520,30555,214
18/06/2008,14:00:00,30560,30600,30520,30550,332
18/06/2008,14:10:00,30555,30585,30540,30560,234
18/06/2008,14:20:00,30565,30590,30560,30590,113
18/06/2008,14:30:00,30585,30630,30575,30610,282
18/06/2008,14:40:00,30610,30620,30575,30585,187
18/06/2008,14:50:00,30590,30625,30580,30620,276
18/06/2008,15:00:00,30625,30645,30600,30635,201
18/06/2008,15:10:00,30640,30640,30575,30585,291
18/06/2008,15:20:00,30580,30600,30580,30590,322
18/06/2008,15:30:00,30590,30640,30580,30635,295
18/06/2008,15:40:00,30630,30650,30595,30595,294
18/06/2008,15:50:00,30595,30605,30545,30550,353
18/06/2008,16:00:00,30545,30570,30510,30540,511
18/06/2008,16:10:00,30540,30570,30520,30565,2312
18/06/2008,16:20:00,30560,30590,30475,30490,856
18/06/2008,16:30:00,30485,30500,30450,30490,438
18/06/2008,16:40:00,30480,30510,30410,30425,429
18/06/2008,16:50:00,30430,30470,30385,30460,580
18/06/2008,17:00:00,30460,30490,30425,30475,633
18/06/2008,17:10:00,30470,30485,30420,30430,293
18/06/2008,17:20:00,30420,30495,30420,30480,1768
18/06/2008,17:30:00,30480,30570,30470,30570,713
19/06/2008,09:00:00,30375,30435,30350,30350,1956
19/06/2008,09:10:00,30350,30365,30300,30360,1069
19/06/2008,09:20:00,30365,30470,30360,30470,568
19/06/2008,09:30:00,30470,30480,30360,30425,542
19/06/2008,09:40:00,30425,30425,30295,30345,554
19/06/2008,09:50:00,30350,30360,30275,30320,435
19/06/2008,10:00:00,30320,30355,30295,30325,239
19/06/2008,10:10:00,30335,30375,30335,30370,5303
19/06/2008,10:20:00,30370,30395,30340,30390,10425
19/06/2008,10:30:00,30385,30485,30385,30460,844
19/06/2008,10:40:00,30460,30470,30410,30425,644
19/06/2008,10:50:00,30425,30525,30420,30515,5388
19/06/2008,11:00:00,30520,30540,30460,30465,612
19/06/2008,11:10:00,30465,30505,30445,30505,544
19/06/2008,11:20:00,30500,30525,30495,30515,199
19/06/2008,11:30:00,30515,30600,30490,30595,595
19/06/2008,11:40:00,30590,30605,30565,30580,473
19/06/2008,11:50:00,30590,30590,30540,30565,798
19/06/2008,12:00:00,30565,30575,30515,30515,387
19/06/2008,12:10:00,30515,30570,30515,30565,134
19/06/2008,12:20:00,30560,30580,30490,30505,275
19/06/2008,12:30:00,30505,30525,30480,30505,169
19/06/2008,12:40:00,30505,30540,30495,30525,205
19/06/2008,12:50:00,30530,30535,30490,30505,240
19/06/2008,13:00:00,30505,30525,30485,30510,362
19/06/2008,13:10:00,30500,30510,30485,30495,114
19/06/2008,13:20:00,30490,30525,30490,30500,239
19/06/2008,13:30:00,30495,30505,30455,30480,244
19/06/2008,13:40:00,30470,30500,30450,30495,275
19/06/2008,13:50:00,30500,30535,30490,30515,379
19/06/2008,14:00:00,30515,30520,30465,30480,886
19/06/2008,14:10:00,30475,30525,30465,30510,122
19/06/2008,14:20:00,30510,30565,30500,30550,152
19/06/2008,14:30:00,30540,30600,30465,30555,1142
19/06/2008,14:40:00,30560,30560,30455,30465,709
19/06/2008,14:50:00,30470,30485,30465,30475,191
19/06/2008,15:00:00,30485,30485,30450,30480,213
19/06/2008,15:10:00,30475,30495,30445,30465,552
19/06/2008,15:20:00,30465,30475,30430,30455,679
19/06/2008,15:30:00,30460,30575,30460,30545,479
19/06/2008,15:40:00,30560,30565,30480,30500,333
19/06/2008,15:50:00,30485,30505,30450,30495,552
19/06/2008,16:00:00,30480,30495,30355,30400,712
19/06/2008,16:10:00,30395,30465,30385,30450,312
19/06/2008,16:20:00,30450,30500,30440,30475,342
19/06/2008,16:30:00,30470,30500,30455,30470,319
19/06/2008,16:40:00,30460,30485,30425,30485,281
19/06/2008,16:50:00,30475,30550,30470,30525,344
19/06/2008,17:00:00,30525,30545,30435,30455,578
19/06/2008,17:10:00,30460,30460,30395,30430,486
19/06/2008,17:20:00,30430,30455,30365,30390,1100
19/06/2008,17:30:00,30395,30410,30375,30385,496
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,08:00:00,32955,33110,32850,32970,2711
21/04/2008,10:00:00,32980,33030,32915,33020,2630
21/04/2008,12:00:00,33015,33030,32730,32865,2607
21/04/2008,14:00:00,32865,32930,32800,32900,1741
21/04/2008,16:00:00,32900,32920,32735,32885,2818
22/04/2008,08:00:00,32705,32940,32665,32915,1834
22/04/2008,10:00:00,32915,32980,32715,32895,3000
22/04/2008,12:00:00,32890,32955,32840,32910,1325
22/04/2008,14:00:00,32915,32925,32660,32685,2044
22/04/2008,16:00:00,32685,32830,32570,32710,3697
23/04/2008,08:00:00,32750,32865,32685,32805,1614
23/04/2008,10:00:00,32805,32820,32450,32605,3590
23/04/2008,12:00:00,32595,32610,32105,32260,5562
23/04/2008,14:00:00,32260,32295,32110,32205,3072
23/04/2008,16:00:00,32205,32675,32160,32620,5864
24/04/2008,08:00:00,32490,32610,32390,32400,2368
24/04/2008,10:00:00,32395,32480,32270,32480,3168
24/04/2008,12:00:00,32480,32480,32330,32425,1386
24/04/2008,14:00:00,32420,32900,32400,32740,5019
24/04/2008,16:00:00,32740,32815,32500,32770,3983
25/04/2008,08:00:00,32815,33105,32815,33105,2045
25/04/2008,10:00:00,33100,33265,33095,33190,3345
25/04/2008,12:00:00,33190,33310,33175,33285,1473
25/04/2008,14:00:00,33285,33300,33110,33150,2030
25/04/2008,16:00:00,33145,33325,33080,33170,4206
28/04/2008,08:00:00,33215,33350,33175,33295,2342
28/04/2008,10:00:00,33290,33295,33160,33270,2512
28/04/2008,12:00:00,33270,33360,33205,33220,1681
28/04/2008,14:00:00,33230,33245,33070,33165,2486
28/04/2008,16:00:00,33175,33205,33050,33130,2612
29/04/2008,08:00:00,33025,33100,32935,33055,2020
29/04/2008,10:00:00,33050,33155,33005,33080,2299
29/04/2008,12:00:00,33070,33160,33015,33135,1380
29/04/2008,14:00:00,33125,33135,32970,32985,2391
29/04/2008,16:00:00,33005,33070,32835,33065,4283
30/04/2008,08:00:00,33020,33145,32965,33070,1360
30/04/2008,10:00:00,33060,33110,32925,32935,2655
30/04/2008,12:00:00,32930,33005,32825,32885,2335
30/04/2008,14:00:00,32890,33190,32885,33110,4057
30/04/2008,16:00:00,33105,33155,33045,33120,3121
02/05/2008,08:00:00,33400,33525,33345,33375,2550
02/05/2008,10:00:00,33375,33450,33290,33415,2065
02/05/2008,12:00:00,33415,33425,33340,33345,697
02/05/2008,14:00:00,33345,33695,33320,33690,4382
02/05/2008,16:00:00,33695,33770,33620,33685,4498
05/05/2008,08:00:00,33570,33680,33550,33585,1560
05/05/2008,10:00:00,33585,33645,33550,33560,1229
05/05/2008,12:00:00,33560,33630,33555,33610,844
05/05/2008,14:00:00,33615,33630,33515,33615,1254
05/05/2008,16:00:00,33630,33750,33600,33665,2721
06/05/2008,08:00:00,33595,33755,33580,33645,1324
06/05/2008,10:00:00,33650,33675,33405,33470,3409
06/05/2008,12:00:00,33470,33480,33370,33400,1376
06/05/2008,14:00:00,33400,33445,33280,33350,7451
06/05/2008,16:00:00,33350,33520,33335,33450,3176
07/05/2008,08:00:00,33565,33585,33425,33440,1862
07/05/2008,10:00:00,33430,33660,33415,33645,3030
07/05/2008,12:00:00,33645,33680,33580,33605,967
07/05/2008,14:00:00,33600,33760,33555,33725,2480
07/05/2008,16:00:00,33720,33740,33605,33605,2866
08/05/2008,08:00:00,33305,33400,33205,33355,2536
08/05/2008,10:00:00,33360,33470,33345,33430,2162
08/05/2008,12:00:00,33425,33480,33375,33445,978
08/05/2008,14:00:00,33440,33495,33190,33260,3776
08/05/2008,16:00:00,33260,33320,33000,33305,5453
09/05/2008,08:00:00,33050,33115,32905,32910,2525
09/05/2008,10:00:00,32905,32910,32590,32595,4268
09/05/2008,12:00:00,32595,32725,32580,32680,1932
09/05/2008,14:00:00,32680,32820,32680,32755,2419
09/05/2008,16:00:00,32755,32915,32755,32845,2974
12/05/2008,08:00:00,32920,33045,32875,32950,2307
12/05/2008,10:00:00,32955,33080,32940,32975,1825
12/05/2008,12:00:00,32970,32980,32880,32925,1281
12/05/2008,14:00:00,32920,32935,32790,32830,11695
12/05/2008,16:00:00,32825,32900,32760,32895,2849
13/05/2008,08:00:00,33030,33080,32735,32775,2700
13/05/2008,10:00:00,32770,32780,32520,32575,3544
13/05/2008,12:00:00,32575,32750,32525,32690,2488
13/05/2008,14:00:00,32690,33025,32685,32885,4277
13/05/2008,16:00:00,32880,32990,32840,32935,3398
14/05/2008,08:00:00,33065,33395,33030,33335,4177
14/05/2008,10:00:00,33330,33450,33245,33330,3814
14/05/2008,12:00:00,33330,33330,33180,33210,1979
14/05/2008,14:00:00,33215,33435,33200,33390,2956
14/05/2008,16:00:00,33385,33470,33365,33370,3120
15/05/2008,08:00:00,33390,33425,33080,33180,2891
15/05/2008,10:00:00,33185,33385,33165,33345,2827
15/05/2008,12:00:00,33350,33405,33310,33390,1130
15/05/2008,14:00:00,33390,33400,33250,33355,2154
15/05/2008,16:00:00,33355,33440,33305,33385,3269
16/05/2008,08:00:00,33465,33665,33450,33600,2577
16/05/2008,10:00:00,33605,33910,33595,33795,4714
16/05/2008,12:00:00,33805,33850,33655,33670,1559
16/05/2008,14:00:00,33660,33730,33525,33540,2682
16/05/2008,16:00:00,33540,33615,33425,33600,4509
19/05/2008,08:00:00,33680,33720,33560,33660,1602
19/05/2008,10:00:00,33660,33690,33535,33570,2110
19/05/2008,12:00:00,33570,33600,33515,33575,892
19/05/2008,14:00:00,33575,33685,33545,33675,1612
19/05/2008,16:00:00,33675,33815,33660,33800,3802
20/05/2008,08:00:00,33630,33650,33460,33515,2468
20/05/2008,10:00:00,33510,33545,33275,33305,3672
20/05/2008,12:00:00,33300,33390,33290,33345,1168
20/05/2008,14:00:00,33345,33390,33225,33270,2739
20/05/2008,16:00:00,33275,33315,33205,33230,3548
21/05/2008,08:00:00,33305,33345,33140,33260,2157
21/05/2008,10:00:00,33260,33555,33225,33495,5119
21/05/2008,12:00:00,33490,33495,33065,33140,4435
21/05/2008,14:00:00,33135,33280,33110,33135,3326
21/05/2008,16:00:00,33130,33230,33045,33190,4637
22/05/2008,08:00:00,32920,33090,32905,33015,2845
22/05/2008,10:00:00,33015,33300,33005,33235,4369
22/05/2008,12:00:00,33235,33310,33155,33175,2372
22/05/2008,14:00:00,33180,33410,33160,33350,3239
22/05/2008,16:00:00,33350,33535,33345,33400,5201
23/05/2008,08:00:00,33440,33440,33215,33270,2751
23/05/2008,10:00:00,33275,33295,33060,33245,4313
23/05/2008,12:00:00,33245,33320,33190,33290,1936
23/05/2008,14:00:00,33290,33365,33190,33220,2669
23/05/2008,16:00:00,33220,33310,32945,32985,5337
26/05/2008,08:00:00,32905,33080,32875,32965,1592
26/05/2008,10:00:00,32970,33040,32950,32965,1167
26/05/2008,12:00:00,32965,32995,32925,32935,389
26/05/2008,14:00:00,32930,32945,32780,32870,1630
26/05/2008,16:00:00,32870,32905,32800,32900,1485
27/05/2008,08:00:00,33000,33075,32865,32870,2403
27/05/2008,10:00:00,32865,32870,32530,32785,5177
27/05/2008,12:00:00,32790,32825,32695,32750,1290
27/05/2008,14:00:00,32745,32960,32710,32875,2801
27/05/2008,16:00:00,32875,32995,32805,32835,3586
28/05/2008,08:00:00,32915,32980,32765,32830,1911
28/05/2008,10:00:00,32830,32980,32785,32940,2526
28/05/2008,12:00:00,32935,33035,32910,33020,1548
28/05/2008,14:00:00,33020,33195,32915,32960,4307
28/05/2008,16:00:00,32965,32965,32755,32850,3928
29/05/2008,08:00:00,33010,33020,32855,32920,2110
29/05/2008,10:00:00,32925,33075,32810,32885,3309
29/05/2008,12:00:00,32875,32920,32730,32870,2285
29/05/2008,14:00:00,32865,32950,32710,32765,3066
29/05/2008,16:00:00,32775,32910,32705,32880,3532
30/05/2008,08:00:00,32980,33160,32940,33105,2646
30/05/2008,10:00:00,33105,33320,33040,33250,3616
30/05/2008,12:00:00,33255,33265,33190,33235,956
30/05/2008,14:00:00,33230,33330,33220,33265,2058
30/05/2008,16:00:00,33260,33365,33220,33335,4104
02/06/2008,08:00:00,33260,33300,32615,32740,4285
02/06/2008,10:00:00,32740,32775,32635,32750,2929
02/06/2008,12:00:00,32750,32775,32715,32740,761
02/06/2008,14:00:00,32740,32825,32700,32795,1616
02/06/2008,16:00:00,32800,32855,32740,32805,3439
03/06/2008,08:00:00,32685,32880,32660,32860,2574
03/06/2008,10:00:00,32865,32900,32765,32880,2524
03/06/2008,12:00:00,32880,32915,32785,32870,1341
03/06/2008,14:00:00,32870,32955,32825,32865,2516
03/06/2008,16:00:00,32880,32940,32825,32850,3097
04/06/2008,08:00:00,32755,32770,32650,32680,2719
04/06/2008,10:00:00,32675,32685,32380,32495,4831
04/06/2008,12:00:00,32495,32495,32315,32370,2284
04/06/2008,14:00:00,32375,32515,32345,32450,2889
04/06/2008,16:00:00,32460,32620,32390,32590,3580
05/06/2008,08:00:00,32585,32685,32455,32630,2559
05/06/2008,10:00:00,32640,32730,32610,32705,2237
05/06/2008,12:00:00,32700,32700,32550,32640,1490
05/06/2008,14:00:00,32640,32845,32445,32575,5117
05/06/2008,16:00:00,32580,32670,32455,32595,3011
06/06/2008,08:00:00,32795,32850,32630,32650,2517
06/06/2008,10:00:00,32650,32655,32345,32395,3471
06/06/2008,12:00:00,32400,32410,32290,32345,1822
06/06/2008,14:00:00,32340,32410,32020,32065,5703
06/06/2008,16:00:00,32065,32065,31730,31800,5981
09/06/2008,08:00:00,31725,31830,31585,31785,3921
09/06/2008,10:00:00,31785,31885,31665,31780,2986
09/06/2008,12:00:00,31780,31905,31725,31850,2160
09/06/2008,14:00:00,31845,31955,31675,31795,3298
09/06/2008,16:00:00,31810,31875,31660,31785,3866
10/06/2008,08:00:00,31585,31605,31275,31370,4855
10/06/2008,10:00:00,31370,31555,31245,31445,4082
10/06/2008,12:00:00,31445,31525,31390,31435,1850
10/06/2008,14:00:00,31440,31490,31310,31435,2420
10/06/2008,16:00:00,31440,31520,31375,31415,3329
11/06/2008,08:00:00,31500,31555,31315,31330,2913
11/06/2008,10:00:00,31325,31465,31240,31355,3514
11/06/2008,12:00:00,31355,31410,31320,31390,1325
11/06/2008,14:00:00,31390,31400,30910,30920,4884
11/06/2008,16:00:00,30920,30950,30685,30765,7437
12/06/2008,08:00:00,30830,30940,30710,30845,3209
12/06/2008,10:00:00,30845,30910,30655,30740,3583
12/06/2008,12:00:00,30735,30990,30735,30940,2574
12/06/2008,14:00:00,30940,31010,30715,30960,4303
12/06/2008,16:00:00,30960,31000,30710,30875,3806
13/06/2008,08:00:00,30835,30835,30535,30575,3169
13/06/2008,10:00:00,30580,30620,30430,30500,2861
13/06/2008,12:00:00,30500,30725,30500,30655,2332
13/06/2008,14:00:00,30655,30900,30490,30870,4329
13/06/2008,16:00:00,30865,30985,30830,30980,4475
16/06/2008,08:00:00,31020,31045,30820,30875,2858
16/06/2008,10:00:00,30870,31010,30840,30935,2868
16/06/2008,12:00:00,30935,30955,30790,30805,1430
16/06/2008,14:00:00,30800,30850,30600,30755,4810
16/06/2008,16:00:00,30750,30895,30565,30885,4459
17/06/2008,08:00:00,30900,31040,30890,30990,3803
17/06/2008,10:00:00,30985,31175,30985,31115,5079
17/06/2008,12:00:00,31110,31125,31030,31070,2112
17/06/2008,14:00:00,31075,31200,31060,31155,5832
17/06/2008,16:00:00,31145,31185,30900,30915,7121
18/06/2008,08:00:00,30810,30895,30705,30760,5264
18/06/2008,10:00:00,30760,30830,30685,30730,3991
18/06/2008,12:00:00,30735,30735,30520,30555,3714
18/06/2008,14:00:00,30560,30650,30520,30550,3180
18/06/2008,16:00:00,30545,30590,30385,30570,8533
19/06/2008,08:00:00,30375,30480,30275,30320,5124
19/06/2008,10:00:00,30320,30605,30295,30565,26064
19/06/2008,12:00:00,30565,30580,30450,30515,3023
19/06/2008,14:00:00,30515,30600,30430,30495,6010
19/06/2008,16:00:00,30480,30550,30355,30385,4970
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/05/2008,13:00:00,32890,32890,32890,32890,3
12/05/2008,13:15:00,32890,32915,32890,32910,66
12/05/2008,13:30:00,32915,32970,32915,32950,110
12/05/2008,13:45:00,32950,32950,32920,32925,100
12/05/2008,14:00:00,32920,32920,32855,32910,220
12/05/2008,14:15:00,32905,32925,32890,32910,134
12/05/2008,14:30:00,32905,32935,32905,32910,146
12/05/2008,14:45:00,32910,32910,32880,32890,133
12/05/2008,15:00:00,32895,32895,32865,32890,155
12/05/2008,15:15:00,32890,32915,32885,32890,111
12/05/2008,15:30:00,32890,32925,32865,32885,10309
12/05/2008,15:45:00,32885,32915,32790,32830,487
12/05/2008,16:00:00,32825,32835,32765,32775,471
12/05/2008,16:15:00,32775,32820,32760,32800,491
12/05/2008,16:30:00,32800,32840,32785,32825,363
12/05/2008,16:45:00,32835,32880,32825,32845,447
12/05/2008,17:00:00,32840,32890,32840,32845,295
12/05/2008,17:15:00,32850,32870,32815,32865,496
12/05/2008,17:30:00,32865,32900,32855,32895,286
13/05/2008,09:00:00,33030,33080,33000,33000,904
13/05/2008,09:15:00,33000,33000,32895,32915,611
13/05/2008,09:30:00,32915,32930,32845,32870,532
13/05/2008,09:45:00,32870,32870,32735,32775,653
13/05/2008,10:00:00,32770,32775,32720,32765,521
13/05/2008,10:15:00,32775,32780,32690,32695,409
13/05/2008,10:30:00,32690,32690,32640,32655,620
13/05/2008,10:45:00,32655,32695,32615,32690,438
13/05/2008,11:00:00,32695,32700,32655,32690,297
13/05/2008,11:15:00,32695,32695,32625,32630,311
13/05/2008,11:30:00,32625,32625,32570,32610,503
13/05/2008,11:45:00,32615,32615,32520,32575,445
13/05/2008,12:00:00,32575,32600,32550,32580,220
13/05/2008,12:15:00,32585,32585,32525,32580,307
13/05/2008,12:30:00,32580,32625,32570,32585,202
13/05/2008,12:45:00,32590,32635,32585,32635,175
13/05/2008,13:00:00,32630,32655,32625,32640,201
13/05/2008,13:15:00,32645,32645,32535,32575,381
13/05/2008,13:30:00,32575,32750,32575,32690,764
13/05/2008,13:45:00,32685,32710,32665,32690,238
13/05/2008,14:00:00,32690,32745,32685,32740,182
13/05/2008,14:15:00,32735,32800,32720,32765,458
13/05/2008,14:30:00,32765,32970,32755,32955,985
13/05/2008,14:45:00,32955,33025,32935,32990,1039
13/05/2008,15:00:00,32990,33000,32945,32950,425
13/05/2008,15:15:00,32950,33000,32945,32975,293
13/05/2008,15:30:00,32980,32980,32900,32920,511
13/05/2008,15:45:00,32915,32930,32875,32885,384
13/05/2008,16:00:00,32880,32945,32875,32885,627
13/05/2008,16:15:00,32885,32935,32840,32920,554
13/05/2008,16:30:00,32920,32990,32915,32955,582
13/05/2008,16:45:00,32950,32960,32880,32895,503
13/05/2008,17:00:00,32890,32950,32850,32940,458
13/05/2008,17:15:00,32940,32960,32905,32925,427
13/05/2008,17:30:00,32930,32960,32915,32935,247
14/05/2008,09:00:00,33065,33155,33030,33140,1113
14/05/2008,09:15:00,33140,33140,33075,33110,529
14/05/2008,09:30:00,33110,33330,33110,33320,1208
14/05/2008,09:45:00,33335,33395,33325,33335,1327
14/05/2008,10:00:00,33330,33450,33325,33425,959
14/05/2008,10:15:00,33425,33430,33355,33365,698
14/05/2008,10:30:00,33365,33425,33365,33415,294
14/05/2008,10:45:00,33410,33420,33395,33395,258
14/05/2008,11:00:00,33395,33400,33350,33360,322
14/05/2008,11:15:00,33360,33360,33290,33300,501
14/05/2008,11:30:00,33295,33300,33245,33295,486
14/05/2008,11:45:00,33295,33335,33285,33330,296
14/05/2008,12:00:00,33330,33330,33265,33280,304
14/05/2008,12:15:00,33275,33285,33250,33285,248
14/05/2008,12:30:00,33280,33330,33265,33310,208
14/05/2008,12:45:00,33310,33320,33290,33305,153
14/05/2008,13:00:00,33300,33300,33235,33255,250
14/05/2008,13:15:00,33250,33255,33180,33220,548
14/05/2008,13:30:00,33215,33255,33215,33230,189
14/05/2008,13:45:00,33225,33225,33205,33210,79
14/05/2008,14:00:00,33215,33240,33200,33200,137
14/05/2008,14:15:00,33205,33275,33205,33250,202
14/05/2008,14:30:00,33240,33360,33240,33340,835
14/05/2008,14:45:00,33335,33380,33335,33355,419
14/05/2008,15:00:00,33355,33355,33310,33325,167
14/05/2008,15:15:00,33330,33350,33300,33305,109
14/05/2008,15:30:00,33305,33390,33305,33365,477
14/05/2008,15:45:00,33370,33435,33370,33390,610
14/05/2008,16:00:00,33385,33430,33375,33400,415
14/05/2008,16:15:00,33405,33450,33405,33410,309
14/05/2008,16:30:00,33410,33470,33410,33460,468
14/05/2008,16:45:00,33455,33460,33390,33420,474
14/05/2008,17:00:00,33420,33420,33370,33400,381
14/05/2008,17:15:00,33405,33410,33365,33385,628
14/05/2008,17:30:00,33385,33400,33365,33370,445
15/05/2008,09:00:00,33390,33425,33125,33130,1150
15/05/2008,09:15:00,33135,33195,33080,33195,830
15/05/2008,09:30:00,33195,33200,33150,33170,454
15/05/2008,09:45:00,33165,33180,33140,33180,457
15/05/2008,10:00:00,33185,33245,33165,33185,525
15/05/2008,10:15:00,33185,33240,33180,33235,251
15/05/2008,10:30:00,33235,33270,33205,33215,344
15/05/2008,10:45:00,33210,33235,33210,33220,193
15/05/2008,11:00:00,33230,33365,33230,33345,544
15/05/2008,11:15:00,33350,33360,33315,33330,325
15/05/2008,11:30:00,33325,33385,33325,33385,410
15/05/2008,11:45:00,33380,33380,33330,33345,235
15/05/2008,12:00:00,33350,33405,33340,33365,328
15/05/2008,12:15:00,33365,33395,33360,33390,141
15/05/2008,12:30:00,33390,33395,33325,33330,144
15/05/2008,12:45:00,33335,33350,33325,33330,94
15/05/2008,13:00:00,33330,33355,33310,33340,154
15/05/2008,13:15:00,33345,33365,33340,33360,69
15/05/2008,13:30:00,33365,33365,33335,33345,69
15/05/2008,13:45:00,33345,33395,33345,33390,131
15/05/2008,14:00:00,33390,33400,33360,33380,152
15/05/2008,14:15:00,33375,33375,33355,33370,95
15/05/2008,14:30:00,33355,33370,33300,33355,347
15/05/2008,14:45:00,33355,33370,33350,33350,152
15/05/2008,15:00:00,33355,33365,33310,33330,212
15/05/2008,15:15:00,33330,33330,33265,33310,493
15/05/2008,15:30:00,33310,33335,33250,33315,459
15/05/2008,15:45:00,33310,33360,33290,33355,244
15/05/2008,16:00:00,33355,33420,33310,33315,563
15/05/2008,16:15:00,33320,33400,33305,33390,398
15/05/2008,16:30:00,33390,33420,33370,33395,389
15/05/2008,16:45:00,33390,33415,33370,33385,305
15/05/2008,17:00:00,33390,33440,33385,33430,477
15/05/2008,17:15:00,33430,33435,33325,33360,810
15/05/2008,17:30:00,33355,33400,33355,33385,327
16/05/2008,09:00:00,33465,33620,33450,33570,1214
16/05/2008,09:15:00,33565,33665,33550,33640,643
16/05/2008,09:30:00,33645,33660,33585,33615,439
16/05/2008,09:45:00,33620,33645,33585,33600,281
16/05/2008,10:00:00,33605,33740,33595,33725,748
16/05/2008,10:15:00,33725,33755,33695,33710,615
16/05/2008,10:30:00,33710,33725,33680,33715,306
16/05/2008,10:45:00,33715,33865,33715,33860,1049
16/05/2008,11:00:00,33860,33910,33825,33840,845
16/05/2008,11:15:00,33845,33865,33810,33825,403
16/05/2008,11:30:00,33825,33885,33825,33870,290
16/05/2008,11:45:00,33870,33880,33775,33795,458
16/05/2008,12:00:00,33805,33830,33790,33790,170
16/05/2008,12:15:00,33795,33810,33790,33790,58
16/05/2008,12:30:00,33790,33830,33785,33825,165
16/05/2008,12:45:00,33820,33850,33800,33820,248
16/05/2008,13:00:00,33805,33840,33780,33790,200
16/05/2008,13:15:00,33790,33790,33750,33750,261
16/05/2008,13:30:00,33750,33760,33675,33675,228
16/05/2008,13:45:00,33675,33680,33655,33670,229
16/05/2008,14:00:00,33660,33660,33595,33645,374
16/05/2008,14:15:00,33645,33645,33550,33590,288
16/05/2008,14:30:00,33615,33705,33615,33650,406
16/05/2008,14:45:00,33650,33730,33645,33710,285
16/05/2008,15:00:00,33715,33715,33665,33685,159
16/05/2008,15:15:00,33685,33690,33665,33680,139
16/05/2008,15:30:00,33680,33680,33585,33585,475
16/05/2008,15:45:00,33590,33635,33525,33540,556
16/05/2008,16:00:00,33540,33545,33450,33480,807
16/05/2008,16:15:00,33490,33545,33425,33525,610
16/05/2008,16:30:00,33520,33585,33515,33565,472
16/05/2008,16:45:00,33570,33575,33480,33515,544
16/05/2008,17:00:00,33515,33570,33460,33490,611
16/05/2008,17:15:00,33495,33580,33470,33560,1001
16/05/2008,17:30:00,33560,33615,33555,33600,464
19/05/2008,09:00:00,33680,33720,33610,33625,682
19/05/2008,09:15:00,33620,33630,33580,33600,354
19/05/2008,09:30:00,33595,33610,33560,33590,250
19/05/2008,09:45:00,33590,33665,33565,33660,316
19/05/2008,10:00:00,33660,33690,33650,33685,262
19/05/2008,10:15:00,33685,33685,33620,33635,314
19/05/2008,10:30:00,33635,33665,33615,33645,187
19/05/2008,10:45:00,33640,33640,33555,33590,376
19/05/2008,11:00:00,33580,33605,33555,33580,257
19/05/2008,11:15:00,33580,33605,33570,33600,219
19/05/2008,11:30:00,33600,33605,33535,33540,329
19/05/2008,11:45:00,33545,33580,33540,33570,166
19/05/2008,12:00:00,33570,33600,33555,33555,191
19/05/2008,12:15:00,33565,33580,33535,33555,125
19/05/2008,12:30:00,33560,33575,33555,33570,82
19/05/2008,12:45:00,33575,33580,33550,33550,68
19/05/2008,13:00:00,33550,33570,33535,33550,102
19/05/2008,13:15:00,33550,33550,33520,33525,146
19/05/2008,13:30:00,33520,33545,33515,33535,84
19/05/2008,13:45:00,33535,33575,33525,33575,94
19/05/2008,14:00:00,33575,33595,33565,33575,145
19/05/2008,14:15:00,33575,33575,33545,33550,107
19/05/2008,14:30:00,33550,33590,33550,33585,110
19/05/2008,14:45:00,33585,33615,33580,33590,199
19/05/2008,15:00:00,33590,33615,33575,33605,124
19/05/2008,15:15:00,33610,33635,33595,33600,200
19/05/2008,15:30:00,33600,33605,33560,33590,245
19/05/2008,15:45:00,33590,33685,33585,33675,482
19/05/2008,16:00:00,33675,33720,33660,33700,457
19/05/2008,16:15:00,33695,33730,33685,33715,438
19/05/2008,16:30:00,33720,33760,33705,33735,679
19/05/2008,16:45:00,33740,33740,33680,33685,304
19/05/2008,17:00:00,33695,33705,33670,33700,273
19/05/2008,17:15:00,33700,33815,33695,33785,1207
19/05/2008,17:30:00,33790,33805,33765,33800,444
20/05/2008,09:00:00,33630,33650,33580,33600,625
20/05/2008,09:15:00,33600,33600,33460,33495,777
20/05/2008,09:30:00,33490,33525,33465,33505,683
20/05/2008,09:45:00,33505,33515,33465,33515,383
20/05/2008,10:00:00,33510,33510,33485,33495,219
20/05/2008,10:15:00,33490,33510,33475,33505,176
20/05/2008,10:30:00,33510,33545,33495,33500,227
20/05/2008,10:45:00,33500,33500,33345,33385,1190
20/05/2008,11:00:00,33380,33420,33335,33345,594
20/05/2008,11:15:00,33345,33365,33275,33345,796
20/05/2008,11:30:00,33350,33350,33310,33320,247
20/05/2008,11:45:00,33320,33340,33300,33305,223
20/05/2008,12:00:00,33300,33355,33290,33335,258
20/05/2008,12:15:00,33330,33370,33330,33370,125
20/05/2008,12:30:00,33375,33390,33335,33350,191
20/05/2008,12:45:00,33350,33365,33345,33365,71
20/05/2008,13:00:00,33360,33380,33350,33360,92
20/05/2008,13:15:00,33360,33365,33325,33325,96
20/05/2008,13:30:00,33330,33345,33325,33330,94
20/05/2008,13:45:00,33330,33350,33295,33345,241
20/05/2008,14:00:00,33345,33375,33340,33355,226
20/05/2008,14:15:00,33355,33390,33325,33350,195
20/05/2008,14:30:00,33335,33385,33275,33305,529
20/05/2008,14:45:00,33310,33325,33225,33275,575
20/05/2008,15:00:00,33270,33290,33255,33265,150
20/05/2008,15:15:00,33280,33325,33250,33320,201
20/05/2008,15:30:00,33320,33330,33270,33300,501
20/05/2008,15:45:00,33290,33335,33265,33270,362
20/05/2008,16:00:00,33275,33300,33230,33295,494
20/05/2008,16:15:00,33300,33315,33265,33290,356
20/05/2008,16:30:00,33290,33300,33205,33230,690
20/05/2008,16:45:00,33245,33295,33225,33290,313
20/05/2008,17:00:00,33295,33305,33235,33260,598
20/05/2008,17:15:00,33260,33280,33225,33245,700
20/05/2008,17:30:00,33255,33275,33205,33230,397
21/05/2008,09:00:00,33305,33345,33230,33240,761
21/05/2008,09:15:00,33235,33240,33140,33155,644
21/05/2008,09:30:00,33160,33245,33150,33225,473
21/05/2008,09:45:00,33225,33265,33205,33260,279
21/05/2008,10:00:00,33260,33330,33260,33305,727
21/05/2008,10:15:00,33305,33315,33235,33265,465
21/05/2008,10:30:00,33265,33290,33225,33265,393
21/05/2008,10:45:00,33265,33300,33255,33295,276
21/05/2008,11:00:00,33295,33385,33290,33370,575
21/05/2008,11:15:00,33370,33490,33360,33485,897
21/05/2008,11:30:00,33480,33500,33455,33455,534
21/05/2008,11:45:00,33460,33555,33455,33495,1252
21/05/2008,12:00:00,33490,33495,33360,33370,576
21/05/2008,12:15:00,33370,33385,33280,33290,717
21/05/2008,12:30:00,33280,33285,33165,33185,738
21/05/2008,12:45:00,33180,33245,33160,33230,637
21/05/2008,13:00:00,33225,33240,33210,33235,254
21/05/2008,13:15:00,33230,33235,33185,33185,300
21/05/2008,13:30:00,33185,33215,33100,33130,622
21/05/2008,13:45:00,33125,33150,33065,33140,591
21/05/2008,14:00:00,33135,33155,33110,33140,294
21/05/2008,14:15:00,33140,33245,33135,33210,582
21/05/2008,14:30:00,33215,33250,33200,33220,375
21/05/2008,14:45:00,33220,33280,33195,33275,369
21/05/2008,15:00:00,33275,33280,33235,33255,302
21/05/2008,15:15:00,33255,33265,33190,33210,353
21/05/2008,15:30:00,33210,33255,33190,33230,453
21/05/2008,15:45:00,33230,33240,33130,33135,598
21/05/2008,16:00:00,33130,33180,33095,33135,523
21/05/2008,16:15:00,33125,33195,33080,33170,521
21/05/2008,16:30:00,33170,33230,33105,33195,1215
21/05/2008,16:45:00,33195,33200,33055,33090,838
21/05/2008,17:00:00,33085,33145,33045,33130,700
21/05/2008,17:15:00,33135,33190,33095,33190,623
21/05/2008,17:30:00,33185,33200,33175,33190,217
22/05/2008,09:00:00,32920,32990,32905,32985,1002
22/05/2008,09:15:00,32985,33060,32980,33025,701
22/05/2008,09:30:00,33020,33035,32965,33025,533
22/05/2008,09:45:00,33030,33090,32985,33015,609
22/05/2008,10:00:00,33015,33125,33005,33110,632
22/05/2008,10:15:00,33100,33165,33095,33155,398
22/05/2008,10:30:00,33160,33185,33130,33170,548
22/05/2008,10:45:00,33165,33180,33050,33085,628
22/05/2008,11:00:00,33090,33120,33055,33120,462
22/05/2008,11:15:00,33115,33200,33105,33170,534
22/05/2008,11:30:00,33175,33245,33175,33230,460
22/05/2008,11:45:00,33225,33300,33170,33235,707
22/05/2008,12:00:00,33235,33300,33220,33285,426
22/05/2008,12:15:00,33290,33310,33240,33255,507
22/05/2008,12:30:00,33250,33285,33240,33250,214
22/05/2008,12:45:00,33255,33285,33220,33270,302
22/05/2008,13:00:00,33275,33295,33255,33260,197
22/05/2008,13:15:00,33265,33305,33255,33290,208
22/05/2008,13:30:00,33290,33295,33245,33250,155
22/05/2008,13:45:00,33240,33260,33155,33175,363
22/05/2008,14:00:00,33180,33235,33160,33230,266
22/05/2008,14:15:00,33235,33245,33200,33230,223
22/05/2008,14:30:00,33240,33355,33205,33330,609
22/05/2008,14:45:00,33330,33360,33315,33350,446
22/05/2008,15:00:00,33345,33350,33265,33285,377
22/05/2008,15:15:00,33290,33340,33290,33305,238
22/05/2008,15:30:00,33300,33410,33295,33385,694
22/05/2008,15:45:00,33385,33390,33310,33350,386
22/05/2008,16:00:00,33350,33490,33345,33475,855
22/05/2008,16:15:00,33480,33535,33440,33460,789
22/05/2008,16:30:00,33460,33500,33370,33375,887
22/05/2008,16:45:00,33375,33440,33370,33435,594
22/05/2008,17:00:00,33435,33530,33410,33500,580
22/05/2008,17:15:00,33500,33505,33400,33400,1170
22/05/2008,17:30:00,33405,33420,33385,33400,326
23/05/2008,09:00:00,33440,33440,33270,33280,996
23/05/2008,09:15:00,33285,33350,33230,33325,735
23/05/2008,09:30:00,33330,33335,33265,33315,443
23/05/2008,09:45:00,33315,33325,33215,33270,577
23/05/2008,10:00:00,33275,33275,33205,33270,557
23/05/2008,10:15:00,33265,33270,33135,33160,752
23/05/2008,10:30:00,33160,33190,33060,33190,1232
23/05/2008,10:45:00,33195,33230,33150,33225,444
23/05/2008,11:00:00,33225,33295,33225,33275,634
23/05/2008,11:15:00,33275,33280,33210,33220,222
23/05/2008,11:30:00,33225,33270,33215,33250,275
23/05/2008,11:45:00,33255,33265,33220,33245,197
23/05/2008,12:00:00,33245,33320,33245,33290,476
23/05/2008,12:15:00,33285,33295,33255,33270,233
23/05/2008,12:30:00,33270,33310,33240,33265,246
23/05/2008,12:45:00,33255,33290,33240,33260,167
23/05/2008,13:00:00,33250,33265,33220,33240,273
23/05/2008,13:15:00,33240,33255,33190,33205,233
23/05/2008,13:30:00,33210,33240,33190,33235,141
23/05/2008,13:45:00,33235,33290,33235,33290,167
23/05/2008,14:00:00,33290,33295,33245,33245,179
23/05/2008,14:15:00,33250,33285,33245,33280,205
23/05/2008,14:30:00,33275,33330,33275,33310,427
23/05/2008,14:45:00,33315,33345,33290,33320,255
23/05/2008,15:00:00,33325,33360,33310,33355,345
23/05/2008,15:15:00,33355,33365,33295,33300,310
23/05/2008,15:30:00,33295,33320,33255,33275,414
23/05/2008,15:45:00,33275,33280,33190,33220,534
23/05/2008,16:00:00,33220,33310,33205,33245,723
23/05/2008,16:15:00,33250,33275,33160,33170,511
23/05/2008,16:30:00,33155,33185,33090,33140,1334
23/05/2008,16:45:00,33140,33150,33040,33115,712
23/05/2008,17:00:00,33115,33135,32965,32990,879
23/05/2008,17:15:00,32990,33015,32970,32985,705
23/05/2008,17:30:00,32985,32995,32945,32985,473
26/05/2008,09:00:00,32905,32990,32875,32965,624
26/05/2008,09:15:00,32960,33055,32930,33030,342
26/05/2008,09:30:00,33025,33080,33005,33005,336
26/05/2008,09:45:00,33005,33025,32965,32965,290
26/05/2008,10:00:00,32970,32990,32955,32970,221
26/05/2008,10:15:00,32965,33010,32960,33005,201
26/05/2008,10:30:00,33000,33020,32985,33000,183
26/05/2008,10:45:00,33005,33040,33005,33025,173
26/05/2008,11:00:00,33025,33035,33020,33025,59
26/05/2008,11:15:00,33025,33025,32970,32980,106
26/05/2008,11:30:00,32975,33000,32975,32995,61
26/05/2008,11:45:00,32990,32995,32950,32965,163
26/05/2008,12:00:00,32965,32995,32960,32990,83
26/05/2008,12:15:00,32990,32995,32975,32975,38
26/05/2008,12:30:00,32975,32980,32970,32980,27
26/05/2008,12:45:00,32975,32980,32970,32970,12
26/05/2008,13:00:00,32970,32990,32950,32955,65
26/05/2008,13:15:00,32950,32950,32925,32940,88
26/05/2008,13:30:00,32940,32950,32935,32940,45
26/05/2008,13:45:00,32940,32945,32925,32935,31
26/05/2008,14:00:00,32930,32945,32925,32935,67
26/05/2008,14:15:00,32935,32945,32930,32940,44
26/05/2008,14:30:00,32940,32945,32930,32930,56
26/05/2008,14:45:00,32935,32935,32910,32925,76
26/05/2008,15:00:00,32925,32930,32870,32890,320
26/05/2008,15:15:00,32890,32890,32780,32795,641
26/05/2008,15:30:00,32795,32845,32790,32845,268
26/05/2008,15:45:00,32845,32875,32845,32870,158
26/05/2008,16:00:00,32870,32870,32815,32820,103
26/05/2008,16:15:00,32815,32830,32800,32830,166
26/05/2008,16:30:00,32835,32870,32815,32860,211
26/05/2008,16:45:00,32865,32865,32825,32845,126
26/05/2008,17:00:00,32845,32860,32835,32860,202
26/05/2008,17:15:00,32860,32905,32850,32880,465
26/05/2008,17:30:00,32880,32905,32865,32900,212
27/05/2008,09:00:00,33000,33075,32955,33035,673
27/05/2008,09:15:00,33030,33035,32940,32980,647
27/05/2008,09:30:00,32980,33000,32900,32900,483
27/05/2008,09:45:00,32900,32930,32865,32870,600
27/05/2008,10:00:00,32865,32870,32695,32710,1302
27/05/2008,10:15:00,32715,32720,32530,32640,1343
27/05/2008,10:30:00,32635,32665,32585,32595,463
27/05/2008,10:45:00,32600,32625,32545,32590,498
27/05/2008,11:00:00,32590,32700,32590,32700,490
27/05/2008,11:15:00,32700,32705,32655,32700,314
27/05/2008,11:30:00,32695,32725,32670,32670,340
27/05/2008,11:45:00,32670,32790,32670,32785,427
27/05/2008,12:00:00,32790,32825,32750,32750,347
27/05/2008,12:15:00,32750,32790,32745,32770,160
27/05/2008,12:30:00,32775,32780,32710,32730,205
27/05/2008,12:45:00,32725,32760,32725,32735,153
27/05/2008,13:00:00,32740,32745,32695,32710,141
27/05/2008,13:15:00,32710,32730,32700,32715,86
27/05/2008,13:30:00,32715,32780,32710,32770,139
27/05/2008,13:45:00,32770,32770,32740,32750,59
27/05/2008,14:00:00,32745,32775,32740,32745,80
27/05/2008,14:15:00,32750,32755,32715,32715,194
27/05/2008,14:30:00,32720,32780,32710,32760,287
27/05/2008,14:45:00,32760,32765,32715,32725,226
27/05/2008,15:00:00,32720,32855,32715,32810,477
27/05/2008,15:15:00,32815,32885,32815,32860,465
27/05/2008,15:30:00,32865,32890,32830,32880,484
27/05/2008,15:45:00,32885,32960,32860,32875,588
27/05/2008,16:00:00,32875,32995,32805,32955,925
27/05/2008,16:15:00,32960,32965,32915,32930,323
27/05/2008,16:30:00,32935,32940,32880,32910,371
27/05/2008,16:45:00,32910,32960,32910,32940,288
27/05/2008,17:00:00,32940,32985,32865,32880,498
27/05/2008,17:15:00,32875,32880,32810,32845,861
27/05/2008,17:30:00,32850,32860,32815,32835,320
28/05/2008,09:00:00,32915,32970,32850,32945,654
28/05/2008,09:15:00,32945,32980,32935,32945,401
28/05/2008,09:30:00,32950,32960,32865,32875,365
28/05/2008,09:45:00,32865,32870,32765,32830,491
28/05/2008,10:00:00,32830,32865,32785,32850,472
28/05/2008,10:15:00,32855,32890,32840,32860,292
28/05/2008,10:30:00,32865,32970,32865,32955,434
28/05/2008,10:45:00,32960,32970,32870,32880,431
28/05/2008,11:00:00,32880,32925,32875,32910,158
28/05/2008,11:15:00,32910,32945,32875,32905,189
28/05/2008,11:30:00,32910,32980,32910,32945,345
28/05/2008,11:45:00,32945,32965,32935,32940,205
28/05/2008,12:00:00,32935,33005,32920,32970,399
28/05/2008,12:15:00,32975,33030,32950,32970,372
28/05/2008,12:30:00,32970,32975,32930,32940,156
28/05/2008,12:45:00,32935,32940,32910,32925,165
28/05/2008,13:00:00,32930,32950,32920,32950,40
28/05/2008,13:15:00,32950,32950,32920,32920,62
28/05/2008,13:30:00,32930,32990,32920,32975,143
28/05/2008,13:45:00,32975,33035,32970,33020,211
28/05/2008,14:00:00,33020,33025,32985,33005,322
28/05/2008,14:15:00,32995,33025,32970,33000,143
28/05/2008,14:30:00,32995,33195,32980,33135,1245
28/05/2008,14:45:00,33130,33150,33105,33110,292
28/05/2008,15:00:00,33105,33135,33090,33100,244
28/05/2008,15:15:00,33100,33120,33050,33055,312
28/05/2008,15:30:00,33060,33060,32980,32980,728
28/05/2008,15:45:00,32985,32995,32915,32960,1021
28/05/2008,16:00:00,32965,32965,32825,32875,774
28/05/2008,16:15:00,32870,32870,32755,32805,915
28/05/2008,16:30:00,32800,32885,32795,32870,485
28/05/2008,16:45:00,32865,32940,32820,32925,612
28/05/2008,17:00:00,32925,32930,32810,32820,382
28/05/2008,17:15:00,32815,32870,32810,32865,560
28/05/2008,17:30:00,32855,32870,32835,32850,200
29/05/2008,09:00:00,33010,33020,32910,32930,737
29/05/2008,09:15:00,32945,32995,32880,32965,520
29/05/2008,09:30:00,32965,32970,32855,32890,531
29/05/2008,09:45:00,32890,32940,32880,32920,322
29/05/2008,10:00:00,32925,33075,32920,33040,737
29/05/2008,10:15:00,33045,33070,33000,33020,458
29/05/2008,10:30:00,33020,33065,33010,33060,214
29/05/2008,10:45:00,33060,33060,32965,32975,280
29/05/2008,11:00:00,32975,32980,32835,32850,578
29/05/2008,11:15:00,32855,32885,32810,32870,486
29/05/2008,11:30:00,32860,32910,32835,32880,277
29/05/2008,11:45:00,32880,32915,32865,32885,279
29/05/2008,12:00:00,32875,32880,32810,32845,365
29/05/2008,12:15:00,32835,32840,32770,32800,459
29/05/2008,12:30:00,32795,32840,32785,32795,175
29/05/2008,12:45:00,32795,32825,32730,32800,499
29/05/2008,13:00:00,32795,32830,32775,32810,184
29/05/2008,13:15:00,32810,32840,32780,32805,143
29/05/2008,13:30:00,32815,32920,32815,32900,330
29/05/2008,13:45:00,32895,32900,32865,32870,130
29/05/2008,14:00:00,32865,32920,32850,32885,222
29/05/2008,14:15:00,32875,32915,32870,32905,130
29/05/2008,14:30:00,32905,32950,32770,32800,800
29/05/2008,14:45:00,32795,32860,32780,32785,283
29/05/2008,15:00:00,32785,32790,32710,32740,614
29/05/2008,15:15:00,32735,32775,32720,32755,341
29/05/2008,15:30:00,32755,32830,32745,32785,418
29/05/2008,15:45:00,32790,32820,32735,32765,258
29/05/2008,16:00:00,32775,32785,32705,32730,506
29/05/2008,16:15:00,32730,32845,32720,32805,473
29/05/2008,16:30:00,32810,32820,32750,32820,500
29/05/2008,16:45:00,32815,32910,32815,32885,608
29/05/2008,17:00:00,32880,32900,32830,32875,455
29/05/2008,17:15:00,32895,32905,32835,32860,665
29/05/2008,17:30:00,32865,32900,32840,32880,325
30/05/2008,09:00:00,32980,33030,32940,32985,566
30/05/2008,09:15:00,32980,33080,32975,33060,732
30/05/2008,09:30:00,33055,33160,33010,33090,924
30/05/2008,09:45:00,33085,33115,33075,33105,424
30/05/2008,10:00:00,33105,33130,33040,33065,417
30/05/2008,10:15:00,33060,33115,33040,33100,290
30/05/2008,10:30:00,33095,33190,33090,33170,700
30/05/2008,10:45:00,33170,33200,33145,33200,443
30/05/2008,11:00:00,33190,33320,33185,33265,1167
30/05/2008,11:15:00,33260,33270,33235,33245,165
30/05/2008,11:30:00,33250,33265,33240,33245,177
30/05/2008,11:45:00,33240,33285,33235,33250,257
30/05/2008,12:00:00,33255,33265,33210,33225,194
30/05/2008,12:15:00,33225,33230,33195,33205,156
30/05/2008,12:30:00,33205,33215,33190,33205,105
30/05/2008,12:45:00,33210,33260,33200,33200,198
30/05/2008,13:00:00,33195,33230,33190,33205,89
30/05/2008,13:15:00,33210,33245,33200,33245,63
30/05/2008,13:30:00,33235,33260,33225,33260,73
30/05/2008,13:45:00,33250,33250,33230,33235,78
30/05/2008,14:00:00,33230,33240,33220,33235,83
30/05/2008,14:15:00,33240,33270,33230,33250,103
30/05/2008,14:30:00,33240,33320,33230,33300,456
30/05/2008,14:45:00,33305,33310,33270,33280,178
30/05/2008,15:00:00,33275,33300,33275,33285,85
30/05/2008,15:15:00,33275,33285,33260,33280,124
30/05/2008,15:30:00,33270,33290,33225,33290,351
30/05/2008,15:45:00,33290,33330,33230,33265,678
30/05/2008,16:00:00,33260,33270,33220,33260,400
30/05/2008,16:15:00,33255,33365,33240,33350,638
30/05/2008,16:30:00,33345,33360,33270,33290,591
30/05/2008,16:45:00,33295,33310,33265,33290,393
30/05/2008,17:00:00,33290,33325,33255,33255,581
30/05/2008,17:15:00,33260,33340,33250,33255,1044
30/05/2008,17:30:00,33255,33360,33255,33335,457
02/06/2008,09:00:00,33260,33300,33125,33150,692
02/06/2008,09:15:00,33150,33155,32990,33000,894
02/06/2008,09:30:00,33000,33000,32615,32760,2021
02/06/2008,09:45:00,32770,32805,32735,32740,678
02/06/2008,10:00:00,32740,32750,32655,32720,658
02/06/2008,10:15:00,32710,32750,32680,32735,392
02/06/2008,10:30:00,32740,32740,32635,32715,688
02/06/2008,10:45:00,32725,32775,32670,32745,423
02/06/2008,11:00:00,32745,32765,32720,32750,230
02/06/2008,11:15:00,32750,32755,32700,32735,224
02/06/2008,11:30:00,32725,32765,32715,32730,191
02/06/2008,11:45:00,32725,32755,32715,32750,123
02/06/2008,12:00:00,32750,32765,32730,32760,160
02/06/2008,12:15:00,32760,32775,32740,32745,109
02/06/2008,12:30:00,32755,32765,32735,32740,97
02/06/2008,12:45:00,32745,32760,32740,32745,54
02/06/2008,13:00:00,32740,32760,32715,32755,153
02/06/2008,13:15:00,32755,32760,32740,32750,53
02/06/2008,13:30:00,32755,32755,32720,32730,92
02/06/2008,13:45:00,32735,32745,32730,32740,43
02/06/2008,14:00:00,32740,32785,32740,32765,108
02/06/2008,14:15:00,32760,32765,32730,32730,112
02/06/2008,14:30:00,32730,32775,32700,32770,176
02/06/2008,14:45:00,32775,32825,32775,32815,271
02/06/2008,15:00:00,32810,32820,32790,32790,201
02/06/2008,15:15:00,32790,32815,32785,32810,72
02/06/2008,15:30:00,32820,32825,32785,32795,251
02/06/2008,15:45:00,32790,32820,32765,32795,425
02/06/2008,16:00:00,32800,32855,32795,32805,617
02/06/2008,16:15:00,32805,32830,32755,32790,633
02/06/2008,16:30:00,32785,32815,32740,32810,409
02/06/2008,16:45:00,32805,32835,32785,32795,335
02/06/2008,17:00:00,32790,32835,32775,32825,455
02/06/2008,17:15:00,32815,32840,32795,32810,588
02/06/2008,17:30:00,32810,32820,32770,32805,402
03/06/2008,09:00:00,32685,32785,32660,32780,1039
03/06/2008,09:15:00,32780,32825,32725,32765,544
03/06/2008,09:30:00,32760,32795,32745,32775,325
03/06/2008,09:45:00,32780,32880,32775,32860,666
03/06/2008,10:00:00,32865,32900,32810,32825,468
03/06/2008,10:15:00,32825,32855,32785,32785,352
03/06/2008,10:30:00,32790,32820,32765,32810,328
03/06/2008,10:45:00,32815,32825,32805,32820,142
03/06/2008,11:00:00,32820,32890,32810,32890,492
03/06/2008,11:15:00,32890,32900,32845,32855,378
03/06/2008,11:30:00,32860,32875,32845,32850,175
03/06/2008,11:45:00,32860,32890,32845,32880,189
03/06/2008,12:00:00,32880,32915,32860,32870,279
03/06/2008,12:15:00,32875,32875,32820,32845,244
03/06/2008,12:30:00,32850,32855,32800,32810,174
03/06/2008,12:45:00,32810,32840,32790,32790,107
03/06/2008,13:00:00,32785,32835,32785,32835,114
03/06/2008,13:15:00,32835,32865,32830,32850,201
03/06/2008,13:30:00,32850,32850,32810,32820,120
03/06/2008,13:45:00,32820,32870,32820,32870,102
03/06/2008,14:00:00,32870,32870,32845,32845,108
03/06/2008,14:15:00,32845,32940,32840,32915,554
03/06/2008,14:30:00,32915,32955,32915,32915,284
03/06/2008,14:45:00,32915,32930,32875,32875,149
03/06/2008,15:00:00,32880,32925,32870,32920,238
03/06/2008,15:15:00,32920,32955,32910,32910,407
03/06/2008,15:30:00,32905,32910,32835,32865,474
03/06/2008,15:45:00,32870,32890,32825,32865,302
03/06/2008,16:00:00,32880,32940,32880,32910,889
03/06/2008,16:15:00,32915,32915,32850,32860,452
03/06/2008,16:30:00,32860,32890,32835,32860,452
03/06/2008,16:45:00,32860,32915,32825,32885,324
03/06/2008,17:00:00,32885,32900,32870,32890,200
03/06/2008,17:15:00,32900,32920,32860,32870,443
03/06/2008,17:30:00,32885,32900,32850,32850,337
04/06/2008,09:00:00,32755,32770,32650,32690,1037
04/06/2008,09:15:00,32695,32760,32665,32760,635
04/06/2008,09:30:00,32755,32760,32680,32715,642
04/06/2008,09:45:00,32715,32720,32665,32680,405
04/06/2008,10:00:00,32675,32685,32470,32525,1268
04/06/2008,10:15:00,32530,32530,32380,32435,1325
04/06/2008,10:30:00,32430,32470,32420,32460,720
04/06/2008,10:45:00,32460,32490,32440,32480,475
04/06/2008,11:00:00,32480,32520,32455,32500,329
04/06/2008,11:15:00,32500,32500,32455,32455,262
04/06/2008,11:30:00,32460,32495,32455,32455,183
04/06/2008,11:45:00,32450,32500,32430,32495,269
04/06/2008,12:00:00,32495,32495,32475,32480,169
04/06/2008,12:15:00,32480,32480,32460,32465,148
04/06/2008,12:30:00,32465,32475,32435,32435,130
04/06/2008,12:45:00,32435,32460,32425,32450,169
04/06/2008,13:00:00,32450,32450,32360,32370,447
04/06/2008,13:15:00,32370,32385,32345,32375,436
04/06/2008,13:30:00,32370,32370,32315,32340,494
04/06/2008,13:45:00,32335,32370,32315,32370,291
04/06/2008,14:00:00,32375,32410,32365,32400,222
04/06/2008,14:15:00,32390,32450,32345,32400,543
04/06/2008,14:30:00,32395,32450,32365,32400,326
04/06/2008,14:45:00,32400,32405,32365,32370,195
04/06/2008,15:00:00,32365,32400,32365,32395,205
04/06/2008,15:15:00,32400,32445,32400,32415,221
04/06/2008,15:30:00,32420,32500,32395,32490,623
04/06/2008,15:45:00,32495,32515,32445,32450,554
04/06/2008,16:00:00,32460,32510,32420,32445,585
04/06/2008,16:15:00,32455,32490,32415,32460,319
04/06/2008,16:30:00,32465,32480,32390,32450,561
04/06/2008,16:45:00,32450,32550,32420,32500,511
04/06/2008,17:00:00,32505,32590,32495,32565,507
04/06/2008,17:15:00,32565,32620,32550,32570,675
04/06/2008,17:30:00,32570,32600,32560,32590,422
05/06/2008,09:00:00,32585,32640,32460,32465,910
05/06/2008,09:15:00,32465,32530,32455,32525,506
05/06/2008,09:30:00,32530,32645,32530,32595,607
05/06/2008,09:45:00,32600,32685,32600,32630,536
05/06/2008,10:00:00,32640,32700,32610,32685,498
05/06/2008,10:15:00,32685,32730,32660,32665,498
05/06/2008,10:30:00,32665,32710,32665,32685,240
05/06/2008,10:45:00,32685,32685,32640,32670,257
05/06/2008,11:00:00,32665,32690,32625,32660,332
05/06/2008,11:15:00,32660,32685,32660,32665,74
05/06/2008,11:30:00,32665,32705,32665,32700,202
05/06/2008,11:45:00,32700,32710,32695,32705,136
05/06/2008,12:00:00,32700,32700,32640,32660,148
05/06/2008,12:15:00,32665,32670,32580,32600,313
05/06/2008,12:30:00,32595,32600,32560,32585,214
05/06/2008,12:45:00,32590,32605,32550,32565,170
05/06/2008,13:00:00,32575,32625,32560,32605,269
05/06/2008,13:15:00,32605,32675,32585,32630,199
05/06/2008,13:30:00,32635,32635,32600,32635,98
05/06/2008,13:45:00,32635,32650,32635,32640,79
05/06/2008,14:00:00,32640,32690,32630,32690,178
05/06/2008,14:15:00,32690,32735,32690,32735,301
05/06/2008,14:30:00,32740,32845,32740,32765,880
05/06/2008,14:45:00,32765,32765,32505,32555,965
05/06/2008,15:00:00,32555,32590,32445,32520,1260
05/06/2008,15:15:00,32515,32590,32505,32585,457
05/06/2008,15:30:00,32585,32615,32475,32595,705
05/06/2008,15:45:00,32595,32610,32565,32575,371
05/06/2008,16:00:00,32580,32610,32455,32605,831
05/06/2008,16:15:00,32600,32665,32585,32625,440
05/06/2008,16:30:00,32625,32670,32600,32630,325
05/06/2008,16:45:00,32630,32665,32600,32620,348
05/06/2008,17:00:00,32620,32635,32565,32565,419
05/06/2008,17:15:00,32570,32620,32570,32600,414
05/06/2008,17:30:00,32600,32610,32595,32595,234
06/06/2008,09:00:00,32795,32805,32725,32760,775
06/06/2008,09:15:00,32765,32850,32760,32790,643
06/06/2008,09:30:00,32795,32795,32670,32685,556
06/06/2008,09:45:00,32685,32705,32630,32650,543
06/06/2008,10:00:00,32650,32655,32560,32620,601
06/06/2008,10:15:00,32615,32655,32605,32635,260
06/06/2008,10:30:00,32635,32635,32575,32595,215
06/06/2008,10:45:00,32590,32640,32590,32620,119
06/06/2008,11:00:00,32615,32615,32470,32510,536
06/06/2008,11:15:00,32510,32510,32420,32450,746
06/06/2008,11:30:00,32450,32450,32345,32390,662
06/06/2008,11:45:00,32390,32410,32365,32395,332
06/06/2008,12:00:00,32400,32400,32290,32305,638
06/06/2008,12:15:00,32310,32370,32305,32360,178
06/06/2008,12:30:00,32365,32380,32330,32350,217
06/06/2008,12:45:00,32350,32410,32350,32410,212
06/06/2008,13:00:00,32410,32410,32360,32400,145
06/06/2008,13:15:00,32405,32410,32340,32360,123
06/06/2008,13:30:00,32365,32385,32355,32360,125
06/06/2008,13:45:00,32355,32360,32335,32345,184
06/06/2008,14:00:00,32340,32390,32340,32375,176
06/06/2008,14:15:00,32375,32385,32335,32335,157
06/06/2008,14:30:00,32380,32410,32055,32160,2278
06/06/2008,14:45:00,32155,32180,32095,32145,616
06/06/2008,15:00:00,32140,32140,32050,32070,710
06/06/2008,15:15:00,32065,32115,32020,32100,772
06/06/2008,15:30:00,32100,32115,32060,32090,514
06/06/2008,15:45:00,32090,32115,32025,32065,480
06/06/2008,16:00:00,32065,32065,31915,31990,1098
06/06/2008,16:15:00,31990,32025,31885,31900,704
06/06/2008,16:30:00,31895,31935,31820,31825,834
06/06/2008,16:45:00,31835,31910,31830,31850,642
06/06/2008,17:00:00,31850,31855,31730,31765,1103
06/06/2008,17:15:00,31770,31835,31760,31810,1090
06/06/2008,17:30:00,31810,31825,31770,31800,510
09/06/2008,09:00:00,31725,31830,31680,31720,1507
09/06/2008,09:15:00,31725,31725,31585,31680,1279
09/06/2008,09:30:00,31675,31765,31675,31740,494
09/06/2008,09:45:00,31745,31815,31715,31785,641
09/06/2008,10:00:00,31785,31885,31780,31790,671
09/06/2008,10:15:00,31790,31860,31785,31825,470
09/06/2008,10:30:00,31830,31845,31785,31825,401
09/06/2008,10:45:00,31825,31845,31740,31780,388
09/06/2008,11:00:00,31780,31785,31730,31750,236
09/06/2008,11:15:00,31750,31750,31665,31700,350
09/06/2008,11:30:00,31700,31720,31685,31715,253
09/06/2008,11:45:00,31715,31785,31715,31780,217
09/06/2008,12:00:00,31780,31810,31755,31780,323
09/06/2008,12:15:00,31775,31820,31765,31810,160
09/06/2008,12:30:00,31810,31870,31805,31850,231
09/06/2008,12:45:00,31845,31845,31725,31830,472
09/06/2008,13:00:00,31835,31875,31825,31845,415
09/06/2008,13:15:00,31840,31860,31775,31860,221
09/06/2008,13:30:00,31850,31870,31840,31850,86
09/06/2008,13:45:00,31845,31905,31835,31850,252
09/06/2008,14:00:00,31845,31955,31845,31945,572
09/06/2008,14:15:00,31940,31945,31825,31840,273
09/06/2008,14:30:00,31840,31930,31825,31890,313
09/06/2008,14:45:00,31890,31905,31855,31860,175
09/06/2008,15:00:00,31855,31900,31850,31880,281
09/06/2008,15:15:00,31880,31885,31795,31795,376
09/06/2008,15:30:00,31795,31835,31715,31745,665
09/06/2008,15:45:00,31735,31815,31675,31795,643
09/06/2008,16:00:00,31810,31860,31760,31830,624
09/06/2008,16:15:00,31820,31875,31775,31795,555
09/06/2008,16:30:00,31790,31820,31695,31700,536
09/06/2008,16:45:00,31695,31735,31660,31720,601
09/06/2008,17:00:00,31725,31770,31710,31750,540
09/06/2008,17:15:00,31750,31790,31715,31760,754
09/06/2008,17:30:00,31760,31785,31750,31785,256
10/06/2008,09:00:00,31585,31605,31495,31580,1325
10/06/2008,09:15:00,31565,31580,31410,31430,1024
10/06/2008,09:30:00,31430,31440,31275,31310,1696
10/06/2008,09:45:00,31320,31385,31285,31370,810
10/06/2008,10:00:00,31370,31395,31325,31375,604
10/06/2008,10:15:00,31370,31395,31295,31325,413
10/06/2008,10:30:00,31325,31355,31280,31300,401
10/06/2008,10:45:00,31300,31345,31245,31285,556
10/06/2008,11:00:00,31290,31425,31280,31395,560
10/06/2008,11:15:00,31395,31465,31375,31455,347
10/06/2008,11:30:00,31460,31555,31460,31490,828
10/06/2008,11:45:00,31485,31495,31415,31445,373
10/06/2008,12:00:00,31445,31525,31430,31460,374
10/06/2008,12:15:00,31465,31470,31415,31440,327
10/06/2008,12:30:00,31435,31440,31390,31410,296
10/06/2008,12:45:00,31405,31465,31405,31455,155
10/06/2008,13:00:00,31455,31505,31445,31460,299
10/06/2008,13:15:00,31460,31460,31405,31415,184
10/06/2008,13:30:00,31425,31455,31420,31435,103
10/06/2008,13:45:00,31435,31460,31425,31435,112
10/06/2008,14:00:00,31440,31450,31310,31325,353
10/06/2008,14:15:00,31325,31400,31325,31390,235
10/06/2008,14:30:00,31385,31440,31320,31395,416
10/06/2008,14:45:00,31400,31425,31350,31390,215
10/06/2008,15:00:00,31385,31385,31325,31365,303
10/06/2008,15:15:00,31365,31405,31340,31360,221
10/06/2008,15:30:00,31360,31445,31340,31430,332
10/06/2008,15:45:00,31430,31490,31405,31435,345
10/06/2008,16:00:00,31440,31515,31390,31510,449
10/06/2008,16:15:00,31505,31520,31450,31465,386
10/06/2008,16:30:00,31465,31465,31385,31430,339
10/06/2008,16:45:00,31435,31475,31400,31420,531
10/06/2008,17:00:00,31425,31475,31400,31430,400
10/06/2008,17:15:00,31435,31470,31375,31400,773
10/06/2008,17:30:00,31385,31420,31375,31415,451
11/06/2008,09:00:00,31500,31550,31435,31470,643
11/06/2008,09:15:00,31470,31555,31470,31510,908
11/06/2008,09:30:00,31505,31505,31365,31405,726
11/06/2008,09:45:00,31405,31450,31315,31330,636
11/06/2008,10:00:00,31325,31325,31240,31250,729
11/06/2008,10:15:00,31245,31465,31245,31380,1082
11/06/2008,10:30:00,31385,31410,31335,31360,428
11/06/2008,10:45:00,31360,31445,31360,31390,402
11/06/2008,11:00:00,31395,31420,31385,31390,191
11/06/2008,11:15:00,31385,31385,31300,31335,325
11/06/2008,11:30:00,31335,31340,31300,31310,198
11/06/2008,11:45:00,31305,31375,31295,31355,159
11/06/2008,12:00:00,31355,31410,31350,31355,182
11/06/2008,12:15:00,31355,31385,31320,31330,234
11/06/2008,12:30:00,31330,31400,31330,31380,235
11/06/2008,12:45:00,31375,31400,31365,31390,126
11/06/2008,13:00:00,31385,31395,31345,31375,222
11/06/2008,13:15:00,31375,31410,31375,31380,174
11/06/2008,13:30:00,31380,31380,31355,31380,76
11/06/2008,13:45:00,31375,31390,31360,31390,76
11/06/2008,14:00:00,31390,31400,31365,31370,165
11/06/2008,14:15:00,31365,31390,31305,31330,246
11/06/2008,14:30:00,31325,31335,31195,31235,692
11/06/2008,14:45:00,31235,31275,31220,31260,280
11/06/2008,15:00:00,31260,31260,31125,31150,728
11/06/2008,15:15:00,31150,31180,31090,31100,574
11/06/2008,15:30:00,31105,31130,31025,31030,901
11/06/2008,15:45:00,31035,31055,30910,30920,1298
11/06/2008,16:00:00,30920,30950,30685,30775,2008
11/06/2008,16:15:00,30775,30820,30740,30765,1195
11/06/2008,16:30:00,30765,30820,30705,30740,1026
11/06/2008,16:45:00,30740,30910,30720,30890,906
11/06/2008,17:00:00,30890,30895,30790,30840,818
11/06/2008,17:15:00,30840,30855,30750,30750,930
11/06/2008,17:30:00,30765,30775,30735,30765,554
12/06/2008,09:00:00,30830,30940,30815,30820,1103
12/06/2008,09:15:00,30815,30845,30710,30845,1009
12/06/2008,09:30:00,30845,30935,30785,30785,782
12/06/2008,09:45:00,30790,30865,30785,30845,315
12/06/2008,10:00:00,30845,30910,30810,30840,585
12/06/2008,10:15:00,30845,30860,30775,30800,469
12/06/2008,10:30:00,30800,30810,30735,30745,303
12/06/2008,10:45:00,30750,30755,30670,30675,594
12/06/2008,11:00:00,30675,30740,30675,30705,428
12/06/2008,11:15:00,30710,30715,30655,30690,478
12/06/2008,11:30:00,30690,30750,30685,30750,508
12/06/2008,11:45:00,30740,30765,30735,30740,218
12/06/2008,12:00:00,30735,30805,30735,30800,439
12/06/2008,12:15:00,30800,30910,30775,30895,570
12/06/2008,12:30:00,30900,30945,30885,30940,505
12/06/2008,12:45:00,30940,30960,30895,30950,323
12/06/2008,13:00:00,30950,30960,30880,30890,240
12/06/2008,13:15:00,30890,30935,30890,30925,163
12/06/2008,13:30:00,30925,30990,30925,30935,223
12/06/2008,13:45:00,30935,30970,30925,30940,111
12/06/2008,14:00:00,30940,30965,30920,30930,173
12/06/2008,14:15:00,30930,30945,30885,30890,238
12/06/2008,14:30:00,30915,30995,30885,30905,733
12/06/2008,14:45:00,30900,30910,30715,30830,985
12/06/2008,15:00:00,30830,30845,30755,30770,410
12/06/2008,15:15:00,30765,30775,30730,30750,322
12/06/2008,15:30:00,30740,30900,30740,30880,573
12/06/2008,15:45:00,30885,31010,30885,30960,869
12/06/2008,16:00:00,30960,31000,30900,30930,417
12/06/2008,16:15:00,30925,30930,30725,30775,903
12/06/2008,16:30:00,30785,30845,30755,30760,407
12/06/2008,16:45:00,30765,30870,30710,30870,556
12/06/2008,17:00:00,30870,30920,30840,30920,555
12/06/2008,17:15:00,30910,30930,30860,30910,666
12/06/2008,17:30:00,30910,30920,30840,30875,302
13/06/2008,09:00:00,30835,30835,30640,30750,1202
13/06/2008,09:15:00,30745,30775,30650,30695,563
13/06/2008,09:30:00,30690,30710,30560,30590,897
13/06/2008,09:45:00,30590,30610,30535,30575,507
13/06/2008,10:00:00,30580,30580,30490,30560,613
13/06/2008,10:15:00,30555,30620,30525,30565,576
13/06/2008,10:30:00,30570,30600,30540,30590,237
13/06/2008,10:45:00,30585,30605,30535,30550,311
13/06/2008,11:00:00,30545,30570,30525,30550,245
13/06/2008,11:15:00,30545,30580,30545,30550,218
13/06/2008,11:30:00,30545,30545,30500,30510,281
13/06/2008,11:45:00,30510,30520,30430,30500,380
13/06/2008,12:00:00,30500,30575,30500,30560,336
13/06/2008,12:15:00,30560,30650,30550,30635,591
13/06/2008,12:30:00,30635,30725,30615,30655,580
13/06/2008,12:45:00,30655,30690,30610,30675,235
13/06/2008,13:00:00,30675,30685,30625,30640,146
13/06/2008,13:15:00,30645,30655,30625,30635,98
13/06/2008,13:30:00,30635,30635,30590,30600,164
13/06/2008,13:45:00,30600,30670,30575,30655,182
13/06/2008,14:00:00,30655,30685,30635,30670,245
13/06/2008,14:15:00,30670,30695,30635,30675,259
13/06/2008,14:30:00,30665,30780,30490,30720,1285
13/06/2008,14:45:00,30725,30740,30680,30685,412
13/06/2008,15:00:00,30685,30790,30665,30790,444
13/06/2008,15:15:00,30790,30815,30760,30765,324
13/06/2008,15:30:00,30765,30825,30730,30730,577
13/06/2008,15:45:00,30735,30900,30725,30870,783
13/06/2008,16:00:00,30865,30950,30850,30895,1143
13/06/2008,16:15:00,30900,30975,30895,30920,904
13/06/2008,16:30:00,30915,30930,30845,30865,543
13/06/2008,16:45:00,30865,30905,30830,30890,518
13/06/2008,17:00:00,30890,30975,30885,30970,559
13/06/2008,17:15:00,30975,30975,30935,30975,535
13/06/2008,17:30:00,30965,30985,30945,30980,273
16/06/2008,09:00:00,31020,31045,30910,30980,758
16/06/2008,09:15:00,30980,31020,30960,30995,729
16/06/2008,09:30:00,30990,30995,30955,30975,540
16/06/2008,09:45:00,30970,30970,30820,30875,831
16/06/2008,10:00:00,30870,30930,30840,30910,404
16/06/2008,10:15:00,30910,30975,30905,30950,326
16/06/2008,10:30:00,30955,31010,30920,30990,648
16/06/2008,10:45:00,30995,31005,30945,30970,340
16/06/2008,11:00:00,30965,30990,30905,30985,366
16/06/2008,11:15:00,30980,30995,30930,30940,217
16/06/2008,11:30:00,30935,30950,30890,30895,322
16/06/2008,11:45:00,30895,30940,30880,30935,245
16/06/2008,12:00:00,30935,30955,30910,30945,202
16/06/2008,12:15:00,30945,30950,30900,30950,84
16/06/2008,12:30:00,30950,30950,30910,30915,81
16/06/2008,12:45:00,30915,30935,30915,30915,104
16/06/2008,13:00:00,30915,30915,30855,30910,272
16/06/2008,13:15:00,30900,30910,30830,30850,199
16/06/2008,13:30:00,30850,30855,30790,30815,297
16/06/2008,13:45:00,30820,30830,30800,30805,191
16/06/2008,14:00:00,30800,30825,30795,30825,172
16/06/2008,14:15:00,30825,30850,30745,30755,493
16/06/2008,14:30:00,30750,30755,30665,30715,1009
16/06/2008,14:45:00,30715,30735,30620,30675,912
16/06/2008,15:00:00,30680,30695,30600,30670,521
16/06/2008,15:15:00,30665,30695,30625,30675,904
16/06/2008,15:30:00,30680,30770,30665,30730,467
16/06/2008,15:45:00,30740,30770,30705,30755,332
16/06/2008,16:00:00,30750,30770,30565,30700,1144
16/06/2008,16:15:00,30700,30780,30700,30775,623
16/06/2008,16:30:00,30780,30830,30720,30825,448
16/06/2008,16:45:00,30825,30895,30785,30855,786
16/06/2008,17:00:00,30855,30875,30795,30820,595
16/06/2008,17:15:00,30820,30855,30800,30830,529
16/06/2008,17:30:00,30840,30890,30830,30885,334
17/06/2008,09:00:00,30900,30975,30890,30955,1042
17/06/2008,09:15:00,30955,31020,30940,30975,600
17/06/2008,09:30:00,30975,31005,30925,30980,1086
17/06/2008,09:45:00,30985,31040,30975,30990,1075
17/06/2008,10:00:00,30985,31035,30985,31010,728
17/06/2008,10:15:00,31015,31055,31005,31035,587
17/06/2008,10:30:00,31035,31060,30995,31050,722
17/06/2008,10:45:00,31050,31115,31050,31085,797
17/06/2008,11:00:00,31075,31075,31015,31050,543
17/06/2008,11:15:00,31045,31095,31020,31080,360
17/06/2008,11:30:00,31075,31125,31050,31115,554
17/06/2008,11:45:00,31120,31175,31115,31115,788
17/06/2008,12:00:00,31110,31125,31090,31095,533
17/06/2008,12:15:00,31100,31110,31075,31095,383
17/06/2008,12:30:00,31100,31125,31100,31100,72
17/06/2008,12:45:00,31105,31110,31050,31050,183
17/06/2008,13:00:00,31045,31065,31030,31040,334
17/06/2008,13:15:00,31050,31065,31045,31060,120
17/06/2008,13:30:00,31055,31075,31050,31065,291
17/06/2008,13:45:00,31070,31080,31055,31070,196
17/06/2008,14:00:00,31075,31120,31060,31100,171
17/06/2008,14:15:00,31105,31190,31080,31160,468
17/06/2008,14:30:00,31155,31175,31105,31120,821
17/06/2008,14:45:00,31120,31175,31110,31170,1876
17/06/2008,15:00:00,31175,31195,31155,31190,443
17/06/2008,15:15:00,31185,31200,31170,31185,276
17/06/2008,15:30:00,31185,31195,31130,31145,1266
17/06/2008,15:45:00,31155,31170,31135,31155,511
17/06/2008,16:00:00,31145,31185,31050,31055,591
17/06/2008,16:15:00,31050,31060,30930,30945,957
17/06/2008,16:30:00,30945,31040,30900,31005,723
17/06/2008,16:45:00,31010,31030,30965,30995,2022
17/06/2008,17:00:00,30990,31060,30975,31055,1051
17/06/2008,17:15:00,31055,31060,30960,30990,1203
17/06/2008,17:30:00,30990,30995,30910,30915,574
18/06/2008,09:00:00,30810,30875,30755,30835,1561
18/06/2008,09:15:00,30840,30895,30810,30830,1218
18/06/2008,09:30:00,30825,30830,30705,30770,1735
18/06/2008,09:45:00,30770,30795,30740,30760,750
18/06/2008,10:00:00,30760,30760,30685,30715,583
18/06/2008,10:15:00,30715,30740,30700,30705,168
18/06/2008,10:30:00,30705,30800,30705,30775,893
18/06/2008,10:45:00,30780,30830,30760,30820,521
18/06/2008,11:00:00,30825,30825,30780,30795,257
18/06/2008,11:15:00,30795,30800,30755,30760,344
18/06/2008,11:30:00,30760,30775,30725,30730,409
18/06/2008,11:45:00,30730,30745,30715,30730,816
18/06/2008,12:00:00,30735,30735,30660,30690,405
18/06/2008,12:15:00,30685,30685,30540,30615,1237
18/06/2008,12:30:00,30615,30615,30550,30600,242
18/06/2008,12:45:00,30600,30615,30565,30605,158
18/06/2008,13:00:00,30600,30600,30520,30560,470
18/06/2008,13:15:00,30560,30565,30520,30525,382
18/06/2008,13:30:00,30525,30565,30520,30560,575
18/06/2008,13:45:00,30565,30605,30520,30555,245
18/06/2008,14:00:00,30560,30600,30520,30575,480
18/06/2008,14:15:00,30570,30590,30555,30590,199
18/06/2008,14:30:00,30585,30630,30575,30575,393
18/06/2008,14:45:00,30575,30625,30575,30620,352
18/06/2008,15:00:00,30625,30645,30600,30615,386
18/06/2008,15:15:00,30615,30620,30575,30590,428
18/06/2008,15:30:00,30590,30650,30580,30640,412
18/06/2008,15:45:00,30635,30635,30545,30550,530
18/06/2008,16:00:00,30545,30570,30510,30530,663
18/06/2008,16:15:00,30535,30590,30475,30490,3016
18/06/2008,16:30:00,30485,30510,30410,30425,707
18/06/2008,16:45:00,30425,30470,30385,30460,740
18/06/2008,17:00:00,30460,30490,30425,30465,828
18/06/2008,17:15:00,30470,30495,30420,30480,1866
18/06/2008,17:30:00,30480,30570,30470,30570,713
19/06/2008,09:00:00,30375,30435,30300,30335,2585
19/06/2008,09:15:00,30335,30470,30315,30470,1008
19/06/2008,09:30:00,30470,30480,30360,30390,655
19/06/2008,09:45:00,30385,30385,30275,30320,876
19/06/2008,10:00:00,30320,30365,30295,30355,5439
19/06/2008,10:15:00,30355,30395,30340,30390,10528
19/06/2008,10:30:00,30385,30485,30385,30450,1285
19/06/2008,10:45:00,30450,30525,30410,30515,5591
19/06/2008,11:00:00,30520,30540,30445,30470,684
19/06/2008,11:15:00,30470,30525,30465,30515,671
19/06/2008,11:30:00,30515,30600,30490,30580,851
19/06/2008,11:45:00,30575,30605,30540,30565,1015
19/06/2008,12:00:00,30565,30575,30515,30550,445
19/06/2008,12:15:00,30545,30580,30490,30505,351
19/06/2008,12:30:00,30505,30540,30480,30535,337
19/06/2008,12:45:00,30525,30535,30490,30505,277
19/06/2008,13:00:00,30505,30525,30485,30510,424
19/06/2008,13:15:00,30510,30525,30490,30500,291
19/06/2008,13:30:00,30495,30505,30455,30460,400
19/06/2008,13:45:00,30460,30535,30450,30515,498
19/06/2008,14:00:00,30515,30520,30465,30485,929
19/06/2008,14:15:00,30485,30565,30485,30550,231
19/06/2008,14:30:00,30540,30600,30465,30540,1242
19/06/2008,14:45:00,30535,30540,30455,30475,800
19/06/2008,15:00:00,30485,30495,30450,30480,617
19/06/2008,15:15:00,30475,30480,30430,30455,827
19/06/2008,15:30:00,30460,30575,30460,30500,682
19/06/2008,15:45:00,30490,30505,30450,30495,682
19/06/2008,16:00:00,30480,30495,30355,30410,876
19/06/2008,16:15:00,30405,30500,30400,30475,490
19/06/2008,16:30:00,30470,30500,30425,30440,506
19/06/2008,16:45:00,30450,30550,30445,30525,438
19/06/2008,17:00:00,30525,30545,30395,30420,912
19/06/2008,17:15:00,30420,30455,30365,30390,1252
19/06/2008,17:30:00,30395,30410,30375,30385,496
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/04/2008,14:20:00,33245,33255,33240,33240,6
25/04/2008,14:40:00,33250,33250,33200,33220,248
25/04/2008,15:00:00,33220,33300,33210,33270,326
25/04/2008,15:20:00,33270,33270,33200,33215,262
25/04/2008,15:40:00,33210,33245,33110,33150,538
25/04/2008,16:00:00,33145,33205,33080,33200,645
25/04/2008,16:20:00,33205,33275,33170,33175,789
25/04/2008,16:40:00,33180,33285,33170,33275,716
25/04/2008,17:00:00,33275,33325,33170,33190,927
25/04/2008,17:20:00,33185,33230,33160,33170,1129
28/04/2008,09:00:00,33215,33350,33175,33315,1164
28/04/2008,09:20:00,33315,33345,33290,33315,657
28/04/2008,09:40:00,33315,33330,33260,33295,521
28/04/2008,10:00:00,33290,33295,33200,33210,467
28/04/2008,10:20:00,33210,33245,33160,33185,537
28/04/2008,10:40:00,33185,33255,33165,33235,539
28/04/2008,11:00:00,33235,33255,33185,33235,370
28/04/2008,11:20:00,33225,33230,33195,33205,189
28/04/2008,11:40:00,33205,33290,33205,33270,410
28/04/2008,12:00:00,33270,33355,33255,33295,541
28/04/2008,12:20:00,33290,33360,33290,33310,347
28/04/2008,12:40:00,33315,33320,33275,33290,120
28/04/2008,13:00:00,33295,33335,33285,33300,188
28/04/2008,13:20:00,33300,33310,33205,33225,325
28/04/2008,13:40:00,33220,33265,33210,33220,160
28/04/2008,14:00:00,33230,33245,33125,33160,433
28/04/2008,14:20:00,33160,33225,33150,33215,404
28/04/2008,14:40:00,33210,33215,33160,33165,251
28/04/2008,15:00:00,33165,33175,33130,33155,212
28/04/2008,15:20:00,33165,33195,33090,33115,544
28/04/2008,15:40:00,33110,33185,33070,33165,642
28/04/2008,16:00:00,33175,33185,33110,33125,426
28/04/2008,16:20:00,33125,33205,33120,33175,412
28/04/2008,16:40:00,33175,33180,33120,33155,362
28/04/2008,17:00:00,33160,33165,33050,33065,637
28/04/2008,17:20:00,33065,33155,33060,33130,775
29/04/2008,09:00:00,33025,33040,32935,33020,873
29/04/2008,09:20:00,33015,33100,33005,33065,591
29/04/2008,09:40:00,33065,33085,33000,33055,556
29/04/2008,10:00:00,33050,33155,33035,33110,763
29/04/2008,10:20:00,33110,33125,33045,33110,371
29/04/2008,10:40:00,33115,33130,33035,33040,266
29/04/2008,11:00:00,33040,33045,33005,33025,494
29/04/2008,11:20:00,33020,33080,33005,33065,256
29/04/2008,11:40:00,33070,33100,33070,33080,149
29/04/2008,12:00:00,33070,33115,33040,33045,388
29/04/2008,12:20:00,33045,33080,33045,33075,213
29/04/2008,12:40:00,33065,33075,33040,33060,122
29/04/2008,13:00:00,33060,33065,33015,33060,155
29/04/2008,13:20:00,33060,33095,33045,33085,103
29/04/2008,13:40:00,33085,33160,33080,33135,399
29/04/2008,14:00:00,33125,33135,33080,33085,254
29/04/2008,14:20:00,33085,33115,33075,33085,320
29/04/2008,14:40:00,33085,33085,33030,33050,285
29/04/2008,15:00:00,33045,33070,32975,32995,712
29/04/2008,15:20:00,33000,33060,32995,33045,394
29/04/2008,15:40:00,33045,33045,32970,32985,426
29/04/2008,16:00:00,33005,33065,32865,32895,1471
29/04/2008,16:20:00,32900,32935,32870,32915,861
29/04/2008,16:40:00,32925,32930,32835,32905,690
29/04/2008,17:00:00,32900,32960,32880,32940,514
29/04/2008,17:20:00,32940,33070,32935,33065,747
30/04/2008,09:00:00,33020,33060,32965,33060,470
30/04/2008,09:20:00,33065,33145,33055,33090,556
30/04/2008,09:40:00,33080,33085,33045,33070,334
30/04/2008,10:00:00,33060,33070,33020,33050,323
30/04/2008,10:20:00,33060,33110,33050,33095,294
30/04/2008,10:40:00,33100,33100,33020,33035,402
30/04/2008,11:00:00,33030,33035,33005,33015,821
30/04/2008,11:20:00,33010,33055,32985,33000,337
30/04/2008,11:40:00,33005,33005,32925,32935,478
30/04/2008,12:00:00,32930,32940,32825,32835,631
30/04/2008,12:20:00,32840,32940,32840,32935,404
30/04/2008,12:40:00,32935,32955,32900,32955,200
30/04/2008,13:00:00,32945,33005,32930,32950,541
30/04/2008,13:20:00,32950,32955,32885,32890,224
30/04/2008,13:40:00,32895,32900,32840,32885,335
30/04/2008,14:00:00,32890,32995,32885,32975,562
30/04/2008,14:20:00,32975,33090,32955,33065,834
30/04/2008,14:40:00,33065,33190,33065,33170,1058
30/04/2008,15:00:00,33170,33170,33075,33085,607
30/04/2008,15:20:00,33080,33125,33080,33105,341
30/04/2008,15:40:00,33105,33175,33095,33110,655
30/04/2008,16:00:00,33105,33155,33045,33070,615
30/04/2008,16:20:00,33070,33125,33065,33090,521
30/04/2008,16:40:00,33090,33135,33060,33100,508
30/04/2008,17:00:00,33100,33140,33085,33100,412
30/04/2008,17:20:00,33100,33135,33060,33120,1065
02/05/2008,09:00:00,33400,33525,33365,33385,1323
02/05/2008,09:20:00,33390,33425,33345,33370,729
02/05/2008,09:40:00,33370,33420,33355,33375,498
02/05/2008,10:00:00,33375,33375,33315,33335,486
02/05/2008,10:20:00,33335,33340,33290,33325,429
02/05/2008,10:40:00,33330,33375,33325,33365,484
02/05/2008,11:00:00,33375,33435,33370,33425,324
02/05/2008,11:20:00,33425,33450,33410,33415,216
02/05/2008,11:40:00,33420,33440,33415,33415,126
02/05/2008,12:00:00,33415,33425,33405,33410,146
02/05/2008,12:20:00,33405,33410,33365,33365,182
02/05/2008,12:40:00,33365,33395,33365,33385,64
02/05/2008,13:00:00,33385,33405,33380,33385,127
02/05/2008,13:20:00,33390,33395,33375,33385,58
02/05/2008,13:40:00,33380,33380,33340,33345,120
02/05/2008,14:00:00,33345,33425,33345,33385,283
02/05/2008,14:20:00,33385,33680,33320,33660,1776
02/05/2008,14:40:00,33665,33665,33590,33615,868
02/05/2008,15:00:00,33610,33630,33585,33620,363
02/05/2008,15:20:00,33625,33680,33615,33620,482
02/05/2008,15:40:00,33625,33695,33595,33690,610
02/05/2008,16:00:00,33695,33770,33690,33715,1209
02/05/2008,16:20:00,33720,33730,33660,33670,825
02/05/2008,16:40:00,33675,33700,33620,33660,954
02/05/2008,17:00:00,33670,33740,33660,33715,662
02/05/2008,17:20:00,33715,33720,33660,33685,848
05/05/2008,09:00:00,33570,33650,33550,33600,815
05/05/2008,09:20:00,33600,33680,33600,33645,450
05/05/2008,09:40:00,33645,33645,33580,33585,295
05/05/2008,10:00:00,33585,33590,33555,33565,265
05/05/2008,10:20:00,33570,33635,33565,33620,231
05/05/2008,10:40:00,33620,33630,33605,33625,175
05/05/2008,11:00:00,33625,33645,33575,33600,247
05/05/2008,11:20:00,33595,33595,33575,33585,110
05/05/2008,11:40:00,33580,33600,33550,33560,201
05/05/2008,12:00:00,33560,33575,33555,33560,154
05/05/2008,12:20:00,33565,33570,33560,33560,238
05/05/2008,12:40:00,33555,33605,33555,33595,157
05/05/2008,13:00:00,33595,33620,33595,33615,148
05/05/2008,13:20:00,33620,33630,33605,33630,67
05/05/2008,13:40:00,33625,33630,33600,33610,80
05/05/2008,14:00:00,33615,33620,33595,33605,51
05/05/2008,14:20:00,33610,33615,33525,33530,224
05/05/2008,14:40:00,33535,33550,33520,33545,247
05/05/2008,15:00:00,33550,33560,33540,33560,125
05/05/2008,15:20:00,33560,33580,33515,33545,261
05/05/2008,15:40:00,33540,33630,33535,33615,346
05/05/2008,16:00:00,33630,33750,33620,33695,1084
05/05/2008,16:20:00,33690,33700,33650,33670,434
05/05/2008,16:40:00,33670,33700,33600,33625,320
05/05/2008,17:00:00,33625,33670,33610,33660,442
05/05/2008,17:20:00,33655,33690,33650,33665,441
06/05/2008,09:00:00,33595,33670,33580,33650,586
06/05/2008,09:20:00,33650,33755,33645,33715,365
06/05/2008,09:40:00,33715,33715,33645,33645,373
06/05/2008,10:00:00,33650,33675,33530,33540,568
06/05/2008,10:20:00,33535,33555,33450,33475,912
06/05/2008,10:40:00,33470,33470,33405,33450,716
06/05/2008,11:00:00,33440,33520,33425,33500,489
06/05/2008,11:20:00,33500,33525,33475,33490,252
06/05/2008,11:40:00,33490,33515,33450,33470,472
06/05/2008,12:00:00,33470,33470,33410,33430,273
06/05/2008,12:20:00,33425,33460,33385,33460,290
06/05/2008,12:40:00,33445,33480,33440,33475,113
06/05/2008,13:00:00,33465,33475,33425,33435,252
06/05/2008,13:20:00,33435,33450,33390,33425,185
06/05/2008,13:40:00,33425,33435,33370,33400,263
06/05/2008,14:00:00,33400,33440,33380,33440,184
06/05/2008,14:20:00,33435,33445,33405,33405,125
06/05/2008,14:40:00,33405,33410,33375,33385,206
06/05/2008,15:00:00,33385,33385,33315,33360,629
06/05/2008,15:20:00,33360,33415,33350,33380,548
06/05/2008,15:40:00,33385,33390,33280,33350,5759
06/05/2008,16:00:00,33350,33435,33335,33415,637
06/05/2008,16:20:00,33420,33435,33380,33395,470
06/05/2008,16:40:00,33405,33485,33400,33480,511
06/05/2008,17:00:00,33485,33520,33450,33460,734
06/05/2008,17:20:00,33445,33500,33425,33450,824
07/05/2008,09:00:00,33565,33585,33490,33520,906
07/05/2008,09:20:00,33520,33550,33465,33470,546
07/05/2008,09:40:00,33470,33505,33425,33440,410
07/05/2008,10:00:00,33430,33500,33415,33490,374
07/05/2008,10:20:00,33490,33500,33450,33450,135
07/05/2008,10:40:00,33455,33505,33450,33495,528
07/05/2008,11:00:00,33500,33615,33475,33585,870
07/05/2008,11:20:00,33585,33630,33570,33585,647
07/05/2008,11:40:00,33590,33660,33580,33645,476
07/05/2008,12:00:00,33645,33670,33605,33665,241
07/05/2008,12:20:00,33660,33680,33635,33635,151
07/05/2008,12:40:00,33635,33640,33600,33620,213
07/05/2008,13:00:00,33620,33645,33580,33590,175
07/05/2008,13:20:00,33590,33615,33585,33585,120
07/05/2008,13:40:00,33595,33615,33590,33605,67
07/05/2008,14:00:00,33600,33600,33555,33585,196
07/05/2008,14:20:00,33580,33700,33580,33680,607
07/05/2008,14:40:00,33680,33760,33680,33725,687
07/05/2008,15:00:00,33720,33740,33700,33715,240
07/05/2008,15:20:00,33720,33735,33670,33685,348
07/05/2008,15:40:00,33685,33735,33660,33725,402
07/05/2008,16:00:00,33720,33735,33655,33695,602
07/05/2008,16:20:00,33695,33740,33675,33730,467
07/05/2008,16:40:00,33725,33740,33645,33655,409
07/05/2008,17:00:00,33650,33670,33630,33655,607
07/05/2008,17:20:00,33650,33690,33605,33605,781
08/05/2008,09:00:00,33305,33400,33205,33355,1395
08/05/2008,09:20:00,33355,33375,33310,33315,723
08/05/2008,09:40:00,33315,33365,33300,33355,418
08/05/2008,10:00:00,33360,33440,33345,33400,738
08/05/2008,10:20:00,33400,33410,33355,33360,305
08/05/2008,10:40:00,33360,33405,33360,33390,242
08/05/2008,11:00:00,33400,33450,33390,33430,360
08/05/2008,11:20:00,33430,33470,33400,33450,356
08/05/2008,11:40:00,33450,33455,33400,33430,161
08/05/2008,12:00:00,33425,33440,33395,33415,121
08/05/2008,12:20:00,33415,33430,33410,33420,99
08/05/2008,12:40:00,33420,33430,33405,33410,183
08/05/2008,13:00:00,33405,33410,33375,33400,204
08/05/2008,13:20:00,33400,33425,33400,33415,112
08/05/2008,13:40:00,33420,33480,33420,33445,259
08/05/2008,14:00:00,33440,33465,33420,33455,197
08/05/2008,14:20:00,33455,33495,33415,33430,399
08/05/2008,14:40:00,33430,33430,33335,33345,547
08/05/2008,15:00:00,33345,33350,33255,33275,803
08/05/2008,15:20:00,33275,33305,33190,33205,996
08/05/2008,15:40:00,33200,33305,33190,33260,834
08/05/2008,16:00:00,33260,33285,33205,33205,847
08/05/2008,16:20:00,33200,33230,33115,33115,1145
08/05/2008,16:40:00,33120,33140,33000,33050,1416
08/05/2008,17:00:00,33050,33170,33040,33150,963
08/05/2008,17:20:00,33145,33320,33145,33305,1082
09/05/2008,09:00:00,33050,33115,32940,33060,1049
09/05/2008,09:20:00,33055,33070,32905,32945,1072
09/05/2008,09:40:00,32945,32975,32905,32910,404
09/05/2008,10:00:00,32905,32910,32775,32800,1239
09/05/2008,10:20:00,32805,32825,32755,32780,525
09/05/2008,10:40:00,32775,32825,32765,32795,454
09/05/2008,11:00:00,32805,32820,32780,32805,343
09/05/2008,11:20:00,32805,32805,32620,32620,1118
09/05/2008,11:40:00,32625,32670,32590,32595,589
09/05/2008,12:00:00,32595,32660,32580,32635,525
09/05/2008,12:20:00,32630,32655,32605,32610,239
09/05/2008,12:40:00,32610,32685,32610,32680,395
09/05/2008,13:00:00,32680,32715,32660,32690,485
09/05/2008,13:20:00,32695,32725,32685,32695,139
09/05/2008,13:40:00,32695,32705,32660,32680,149
09/05/2008,14:00:00,32680,32725,32680,32720,387
09/05/2008,14:20:00,32720,32820,32710,32800,695
09/05/2008,14:40:00,32795,32805,32735,32750,366
09/05/2008,15:00:00,32750,32805,32730,32790,239
09/05/2008,15:20:00,32790,32795,32735,32785,312
09/05/2008,15:40:00,32780,32820,32745,32755,420
09/05/2008,16:00:00,32755,32840,32755,32815,609
09/05/2008,16:20:00,32810,32840,32770,32830,514
09/05/2008,16:40:00,32830,32915,32825,32885,668
09/05/2008,17:00:00,32885,32905,32830,32860,532
09/05/2008,17:20:00,32855,32880,32830,32845,651
12/05/2008,09:00:00,32920,33045,32875,32970,1062
12/05/2008,09:20:00,32970,32970,32885,32915,560
12/05/2008,09:40:00,32920,32990,32900,32950,685
12/05/2008,10:00:00,32955,32970,32940,32960,288
12/05/2008,10:20:00,32965,32990,32960,32960,222
12/05/2008,10:40:00,32960,33035,32960,33030,357
12/05/2008,11:00:00,33035,33080,33025,33040,451
12/05/2008,11:20:00,33040,33040,32960,32975,367
12/05/2008,11:40:00,32970,33000,32960,32975,140
12/05/2008,12:00:00,32970,32980,32945,32975,250
12/05/2008,12:20:00,32970,32970,32880,32905,456
12/05/2008,12:40:00,32900,32945,32900,32900,197
12/05/2008,13:00:00,32895,32920,32890,32895,116
12/05/2008,13:20:00,32895,32960,32890,32955,125
12/05/2008,13:40:00,32945,32970,32920,32925,137
12/05/2008,14:00:00,32920,32920,32855,32905,276
12/05/2008,14:20:00,32910,32935,32900,32925,179
12/05/2008,14:40:00,32925,32925,32880,32890,178
12/05/2008,15:00:00,32895,32905,32865,32900,193
12/05/2008,15:20:00,32900,32925,32865,32910,10264
12/05/2008,15:40:00,32910,32920,32790,32830,605
12/05/2008,16:00:00,32825,32835,32765,32775,631
12/05/2008,16:20:00,32775,32840,32760,32825,575
12/05/2008,16:40:00,32835,32880,32815,32845,566
12/05/2008,17:00:00,32840,32890,32815,32820,405
12/05/2008,17:20:00,32820,32900,32820,32895,672
13/05/2008,09:00:00,33030,33080,32925,32930,1147
13/05/2008,09:20:00,32925,32945,32845,32860,800
13/05/2008,09:40:00,32860,32875,32735,32775,753
13/05/2008,10:00:00,32770,32780,32720,32745,661
13/05/2008,10:20:00,32740,32745,32655,32670,669
13/05/2008,10:40:00,32670,32695,32615,32690,658
13/05/2008,11:00:00,32695,32700,32655,32665,374
13/05/2008,11:20:00,32665,32665,32580,32590,557
13/05/2008,11:40:00,32585,32615,32520,32575,625
13/05/2008,12:00:00,32575,32600,32550,32560,262
13/05/2008,12:20:00,32560,32625,32525,32595,441
13/05/2008,12:40:00,32590,32635,32580,32635,201
13/05/2008,13:00:00,32630,32655,32600,32600,400
13/05/2008,13:20:00,32605,32690,32535,32670,552
13/05/2008,13:40:00,32675,32750,32665,32690,632
13/05/2008,14:00:00,32690,32800,32685,32750,428
13/05/2008,14:20:00,32750,32900,32720,32895,880
13/05/2008,14:40:00,32895,33025,32890,32990,1356
13/05/2008,15:00:00,32990,33000,32945,32970,529
13/05/2008,15:20:00,32965,33000,32910,32935,552
13/05/2008,15:40:00,32935,32935,32875,32885,532
13/05/2008,16:00:00,32880,32945,32840,32900,890
13/05/2008,16:20:00,32895,32975,32885,32975,657
13/05/2008,16:40:00,32975,32990,32880,32895,719
13/05/2008,17:00:00,32890,32950,32850,32925,512
13/05/2008,17:20:00,32920,32960,32905,32935,620
14/05/2008,09:00:00,33065,33155,33030,33120,1338
14/05/2008,09:20:00,33115,33230,33075,33230,723
14/05/2008,09:40:00,33235,33395,33235,33335,2116
14/05/2008,10:00:00,33330,33450,33325,33420,1177
14/05/2008,10:20:00,33415,33420,33355,33395,659
14/05/2008,10:40:00,33400,33425,33395,33395,373
14/05/2008,11:00:00,33395,33400,33335,33340,490
14/05/2008,11:20:00,33335,33335,33245,33290,754
14/05/2008,11:40:00,33295,33335,33280,33330,361
14/05/2008,12:00:00,33330,33330,33255,33270,376
14/05/2008,12:20:00,33270,33330,33250,33305,357
14/05/2008,12:40:00,33295,33320,33290,33305,180
14/05/2008,13:00:00,33300,33300,33200,33225,500
14/05/2008,13:20:00,33215,33255,33180,33245,452
14/05/2008,13:40:00,33245,33245,33205,33210,114
14/05/2008,14:00:00,33215,33240,33200,33230,196
14/05/2008,14:20:00,33230,33355,33225,33330,736
14/05/2008,14:40:00,33325,33380,33320,33355,661
14/05/2008,15:00:00,33355,33355,33310,33345,195
14/05/2008,15:20:00,33350,33385,33300,33385,339
14/05/2008,15:40:00,33385,33435,33360,33390,829
14/05/2008,16:00:00,33385,33450,33375,33440,589
14/05/2008,16:20:00,33440,33470,33405,33460,494
14/05/2008,16:40:00,33460,33470,33390,33420,583
14/05/2008,17:00:00,33420,33420,33370,33400,455
14/05/2008,17:20:00,33400,33410,33365,33370,999
15/05/2008,09:00:00,33390,33425,33080,33105,1457
15/05/2008,09:20:00,33115,33200,33100,33190,739
15/05/2008,09:40:00,33190,33190,33140,33180,695
15/05/2008,10:00:00,33185,33245,33165,33210,617
15/05/2008,10:20:00,33210,33270,33200,33225,415
15/05/2008,10:40:00,33225,33235,33205,33220,281
15/05/2008,11:00:00,33230,33365,33230,33335,690
15/05/2008,11:20:00,33330,33385,33325,33370,525
15/05/2008,11:40:00,33370,33385,33330,33345,299
15/05/2008,12:00:00,33350,33405,33340,33380,390
15/05/2008,12:20:00,33380,33395,33335,33335,179
15/05/2008,12:40:00,33335,33350,33325,33330,138
15/05/2008,13:00:00,33330,33355,33310,33350,184
15/05/2008,13:20:00,33345,33365,33335,33350,98
15/05/2008,13:40:00,33345,33395,33345,33390,141
15/05/2008,14:00:00,33390,33400,33360,33370,176
15/05/2008,14:20:00,33370,33370,33300,33340,354
15/05/2008,14:40:00,33335,33370,33335,33350,216
15/05/2008,15:00:00,33355,33365,33265,33285,448
15/05/2008,15:20:00,33280,33310,33250,33275,560
15/05/2008,15:40:00,33275,33360,33275,33355,400
15/05/2008,16:00:00,33355,33420,33305,33360,688
15/05/2008,16:20:00,33360,33420,33360,33395,539
15/05/2008,16:40:00,33400,33420,33370,33385,428
15/05/2008,17:00:00,33390,33440,33385,33400,659
15/05/2008,17:20:00,33405,33405,33325,33385,955
16/05/2008,09:00:00,33465,33620,33450,33580,1416
16/05/2008,09:20:00,33580,33665,33580,33610,738
16/05/2008,09:40:00,33610,33650,33585,33600,423
16/05/2008,10:00:00,33605,33740,33595,33705,908
16/05/2008,10:20:00,33705,33755,33680,33695,712
16/05/2008,10:40:00,33700,33865,33700,33860,1098
16/05/2008,11:00:00,33860,33910,33825,33840,920
16/05/2008,11:20:00,33840,33860,33810,33850,455
16/05/2008,11:40:00,33855,33885,33775,33795,621
16/05/2008,12:00:00,33805,33830,33790,33805,185
16/05/2008,12:20:00,33800,33825,33785,33825,178
16/05/2008,12:40:00,33825,33850,33800,33820,278
16/05/2008,13:00:00,33805,33840,33760,33760,352
16/05/2008,13:20:00,33755,33790,33700,33705,256
16/05/2008,13:40:00,33700,33705,33655,33670,310
16/05/2008,14:00:00,33660,33660,33580,33580,462
16/05/2008,14:20:00,33580,33705,33550,33635,549
16/05/2008,14:40:00,33645,33730,33640,33710,342
16/05/2008,15:00:00,33715,33715,33665,33665,199
16/05/2008,15:20:00,33665,33690,33625,33645,405
16/05/2008,15:40:00,33645,33645,33525,33540,725
16/05/2008,16:00:00,33540,33545,33450,33540,974
16/05/2008,16:20:00,33540,33550,33425,33535,751
16/05/2008,16:40:00,33545,33585,33480,33515,708
16/05/2008,17:00:00,33515,33570,33460,33495,812
16/05/2008,17:20:00,33495,33615,33470,33600,1264
19/05/2008,09:00:00,33680,33720,33580,33625,840
19/05/2008,09:20:00,33625,33630,33560,33565,358
19/05/2008,09:40:00,33565,33665,33560,33660,404
19/05/2008,10:00:00,33660,33690,33630,33635,411
19/05/2008,10:20:00,33635,33665,33615,33660,318
19/05/2008,10:40:00,33650,33655,33555,33590,410
19/05/2008,11:00:00,33580,33605,33555,33590,350
19/05/2008,11:20:00,33595,33605,33535,33545,367
19/05/2008,11:40:00,33545,33580,33535,33570,254
19/05/2008,12:00:00,33570,33600,33555,33565,205
19/05/2008,12:20:00,33565,33580,33535,33570,187
19/05/2008,12:40:00,33570,33580,33550,33550,74
19/05/2008,13:00:00,33550,33570,33535,33545,156
19/05/2008,13:20:00,33550,33550,33515,33540,159
19/05/2008,13:40:00,33540,33575,33525,33575,111
19/05/2008,14:00:00,33575,33595,33560,33560,169
19/05/2008,14:20:00,33560,33585,33545,33575,154
19/05/2008,14:40:00,33570,33615,33570,33590,238
19/05/2008,15:00:00,33590,33630,33575,33630,170
19/05/2008,15:20:00,33630,33635,33560,33560,340
19/05/2008,15:40:00,33560,33685,33560,33675,541
19/05/2008,16:00:00,33675,33720,33660,33700,579
19/05/2008,16:20:00,33700,33760,33690,33745,858
19/05/2008,16:40:00,33745,33750,33680,33685,441
19/05/2008,17:00:00,33695,33745,33670,33735,535
19/05/2008,17:20:00,33740,33815,33735,33800,1389
20/05/2008,09:00:00,33630,33650,33550,33555,803
20/05/2008,09:20:00,33550,33560,33460,33475,1120
20/05/2008,09:40:00,33480,33525,33465,33515,545
20/05/2008,10:00:00,33510,33510,33485,33500,277
20/05/2008,10:20:00,33500,33545,33475,33525,276
20/05/2008,10:40:00,33525,33525,33345,33385,1259
20/05/2008,11:00:00,33380,33420,33285,33285,980
20/05/2008,11:20:00,33285,33365,33275,33335,584
20/05/2008,11:40:00,33335,33350,33300,33305,296
20/05/2008,12:00:00,33300,33355,33290,33340,306
20/05/2008,12:20:00,33340,33390,33330,33355,217
20/05/2008,12:40:00,33355,33365,33335,33365,122
20/05/2008,13:00:00,33360,33380,33350,33360,106
20/05/2008,13:20:00,33350,33365,33325,33340,155
20/05/2008,13:40:00,33340,33350,33295,33345,262
20/05/2008,14:00:00,33345,33375,33330,33335,299
20/05/2008,14:20:00,33330,33390,33275,33290,553
20/05/2008,14:40:00,33295,33325,33225,33275,673
20/05/2008,15:00:00,33270,33290,33255,33260,198
20/05/2008,15:20:00,33260,33330,33250,33305,420
20/05/2008,15:40:00,33300,33335,33265,33270,596
20/05/2008,16:00:00,33275,33305,33230,33275,602
20/05/2008,16:20:00,33285,33315,33205,33215,747
20/05/2008,16:40:00,33220,33295,33205,33290,504
20/05/2008,17:00:00,33295,33305,33235,33255,739
20/05/2008,17:20:00,33260,33280,33205,33230,956
21/05/2008,09:00:00,33305,33345,33175,33190,997
21/05/2008,09:20:00,33185,33230,33140,33220,776
21/05/2008,09:40:00,33220,33265,33205,33260,384
21/05/2008,10:00:00,33260,33330,33260,33300,884
21/05/2008,10:20:00,33300,33300,33235,33260,546
21/05/2008,10:40:00,33260,33300,33225,33295,431
21/05/2008,11:00:00,33295,33390,33290,33390,764
21/05/2008,11:20:00,33390,33500,33385,33470,1158
21/05/2008,11:40:00,33470,33555,33455,33495,1336
21/05/2008,12:00:00,33490,33495,33345,33355,810
21/05/2008,12:20:00,33365,33380,33225,33225,888
21/05/2008,12:40:00,33220,33245,33160,33230,970
21/05/2008,13:00:00,33225,33240,33210,33230,331
21/05/2008,13:20:00,33230,33235,33170,33170,411
21/05/2008,13:40:00,33175,33175,33065,33140,1025
21/05/2008,14:00:00,33135,33220,33110,33215,510
21/05/2008,14:20:00,33210,33250,33195,33230,632
21/05/2008,14:40:00,33230,33280,33195,33275,478
21/05/2008,15:00:00,33275,33280,33215,33225,468
21/05/2008,15:20:00,33230,33245,33190,33235,508
21/05/2008,15:40:00,33240,33255,33130,33135,730
21/05/2008,16:00:00,33130,33180,33080,33110,708
21/05/2008,16:20:00,33115,33205,33105,33190,1265
21/05/2008,16:40:00,33180,33230,33055,33090,1124
21/05/2008,17:00:00,33085,33150,33045,33105,859
21/05/2008,17:20:00,33115,33200,33095,33190,681
22/05/2008,09:00:00,32920,33025,32905,33020,1269
22/05/2008,09:20:00,33020,33060,32965,33010,820
22/05/2008,09:40:00,33010,33090,32985,33015,756
22/05/2008,10:00:00,33015,33125,33005,33115,710
22/05/2008,10:20:00,33110,33185,33110,33180,702
22/05/2008,10:40:00,33180,33185,33050,33085,794
22/05/2008,11:00:00,33090,33160,33055,33130,676
22/05/2008,11:20:00,33130,33245,33110,33220,640
22/05/2008,11:40:00,33210,33300,33170,33235,847
22/05/2008,12:00:00,33235,33310,33220,33290,615
22/05/2008,12:20:00,33290,33310,33240,33250,430
22/05/2008,12:40:00,33255,33285,33220,33270,404
22/05/2008,13:00:00,33275,33295,33255,33265,259
22/05/2008,13:20:00,33260,33305,33250,33250,257
22/05/2008,13:40:00,33265,33270,33155,33175,407
22/05/2008,14:00:00,33180,33245,33160,33205,338
22/05/2008,14:20:00,33205,33290,33205,33265,425
22/05/2008,14:40:00,33270,33360,33270,33350,781
22/05/2008,15:00:00,33345,33350,33265,33310,450
22/05/2008,15:20:00,33310,33385,33295,33350,650
22/05/2008,15:40:00,33340,33410,33310,33350,595
22/05/2008,16:00:00,33350,33490,33345,33470,1036
22/05/2008,16:20:00,33465,33535,33415,33420,1242
22/05/2008,16:40:00,33420,33440,33370,33435,847
22/05/2008,17:00:00,33435,33530,33410,33480,1246
22/05/2008,17:20:00,33475,33480,33385,33400,830
23/05/2008,09:00:00,33440,33440,33230,33255,1300
23/05/2008,09:20:00,33255,33350,33250,33335,738
23/05/2008,09:40:00,33330,33330,33215,33270,713
23/05/2008,10:00:00,33275,33275,33205,33215,694
23/05/2008,10:20:00,33220,33240,33060,33135,1580
23/05/2008,10:40:00,33135,33230,33130,33225,711
23/05/2008,11:00:00,33225,33295,33225,33240,753
23/05/2008,11:20:00,33240,33255,33210,33250,271
23/05/2008,11:40:00,33250,33270,33220,33245,304
23/05/2008,12:00:00,33245,33320,33245,33285,569
23/05/2008,12:20:00,33285,33310,33245,33260,311
23/05/2008,12:40:00,33270,33290,33240,33260,242
23/05/2008,13:00:00,33250,33265,33220,33255,296
23/05/2008,13:20:00,33250,33255,33190,33235,326
23/05/2008,13:40:00,33240,33290,33235,33290,192
23/05/2008,14:00:00,33290,33295,33245,33260,234
23/05/2008,14:20:00,33265,33315,33255,33310,471
23/05/2008,14:40:00,33315,33345,33290,33320,361
23/05/2008,15:00:00,33325,33365,33310,33340,445
23/05/2008,15:20:00,33345,33345,33280,33305,465
23/05/2008,15:40:00,33305,33305,33190,33220,693
23/05/2008,16:00:00,33220,33310,33205,33250,846
23/05/2008,16:20:00,33245,33275,33090,33135,1636
23/05/2008,16:40:00,33140,33150,33040,33115,798
23/05/2008,17:00:00,33115,33135,32965,33005,1024
23/05/2008,17:20:00,33005,33015,32945,32985,1033
26/05/2008,09:00:00,32905,32995,32875,32995,737
26/05/2008,09:20:00,32995,33080,32995,33040,480
26/05/2008,09:40:00,33040,33040,32965,32965,375
26/05/2008,10:00:00,32970,32990,32955,32960,323
26/05/2008,10:20:00,32965,33020,32960,32990,250
26/05/2008,10:40:00,32990,33040,32990,33025,205
26/05/2008,11:00:00,33025,33035,33020,33025,66
26/05/2008,11:20:00,33020,33025,32970,33000,148
26/05/2008,11:40:00,33000,33000,32950,32965,175
26/05/2008,12:00:00,32965,32995,32960,32990,101
26/05/2008,12:20:00,32990,32990,32970,32975,40
26/05/2008,12:40:00,32975,32980,32970,32970,19
26/05/2008,13:00:00,32970,32990,32925,32935,122
26/05/2008,13:20:00,32930,32950,32925,32940,70
26/05/2008,13:40:00,32935,32945,32925,32935,37
26/05/2008,14:00:00,32930,32945,32925,32940,84
26/05/2008,14:20:00,32940,32945,32930,32935,76
26/05/2008,14:40:00,32935,32935,32910,32925,83
26/05/2008,15:00:00,32925,32930,32820,32825,591
26/05/2008,15:20:00,32825,32835,32780,32830,565
26/05/2008,15:40:00,32835,32875,32835,32870,231
26/05/2008,16:00:00,32870,32870,32800,32805,184
26/05/2008,16:20:00,32805,32840,32805,32830,219
26/05/2008,16:40:00,32835,32870,32825,32845,203
26/05/2008,17:00:00,32845,32870,32835,32865,330
26/05/2008,17:20:00,32860,32905,32855,32900,549
27/05/2008,09:00:00,33000,33075,32950,32970,1016
27/05/2008,09:20:00,32965,33000,32935,32975,616
27/05/2008,09:40:00,32975,32975,32865,32870,771
27/05/2008,10:00:00,32865,32870,32675,32680,1516
27/05/2008,10:20:00,32675,32685,32530,32635,1412
27/05/2008,10:40:00,32635,32640,32545,32590,678
27/05/2008,11:00:00,32590,32700,32590,32670,563
27/05/2008,11:20:00,32670,32725,32655,32695,515
27/05/2008,11:40:00,32690,32790,32670,32785,493
27/05/2008,12:00:00,32790,32825,32745,32770,405
27/05/2008,12:20:00,32775,32790,32720,32720,257
27/05/2008,12:40:00,32720,32760,32710,32735,203
27/05/2008,13:00:00,32740,32745,32695,32720,174
27/05/2008,13:20:00,32715,32740,32700,32730,117
27/05/2008,13:40:00,32735,32780,32735,32750,134
27/05/2008,14:00:00,32745,32775,32735,32735,150
27/05/2008,14:20:00,32730,32735,32710,32710,214
27/05/2008,14:40:00,32720,32780,32715,32725,423
27/05/2008,15:00:00,32720,32865,32715,32845,670
27/05/2008,15:20:00,32845,32885,32830,32870,649
27/05/2008,15:40:00,32870,32960,32860,32875,695
27/05/2008,16:00:00,32875,32995,32805,32920,1040
27/05/2008,16:20:00,32930,32965,32880,32890,449
27/05/2008,16:40:00,32885,32960,32880,32940,418
27/05/2008,17:00:00,32940,32985,32830,32850,759
27/05/2008,17:20:00,32840,32865,32810,32835,920
28/05/2008,09:00:00,32915,32980,32850,32970,800
28/05/2008,09:20:00,32970,32970,32890,32905,491
28/05/2008,09:40:00,32910,32925,32765,32830,620
28/05/2008,10:00:00,32830,32885,32785,32860,591
28/05/2008,10:20:00,32855,32925,32845,32910,417
28/05/2008,10:40:00,32910,32970,32870,32880,621
28/05/2008,11:00:00,32880,32945,32875,32935,232
28/05/2008,11:20:00,32930,32980,32875,32975,347
28/05/2008,11:40:00,32980,32980,32935,32940,318
28/05/2008,12:00:00,32935,33005,32920,32970,473
28/05/2008,12:20:00,32970,33030,32930,32940,419
28/05/2008,12:40:00,32940,32970,32910,32925,200
28/05/2008,13:00:00,32930,32950,32920,32935,58
28/05/2008,13:20:00,32935,32980,32920,32970,125
28/05/2008,13:40:00,32970,33035,32970,33020,273
28/05/2008,14:00:00,33020,33025,32985,33005,367
28/05/2008,14:20:00,33010,33195,32970,33130,1235
28/05/2008,14:40:00,33135,33150,33105,33110,400
28/05/2008,15:00:00,33105,33135,33060,33070,401
28/05/2008,15:20:00,33065,33085,32995,33030,682
28/05/2008,15:40:00,33025,33045,32915,32960,1222
28/05/2008,16:00:00,32965,32965,32800,32800,1002
28/05/2008,16:20:00,32800,32850,32755,32830,994
28/05/2008,16:40:00,32835,32940,32820,32925,790
28/05/2008,17:00:00,32925,32930,32810,32825,497
28/05/2008,17:20:00,32830,32870,32810,32850,645
29/05/2008,09:00:00,33010,33020,32880,32970,1004
29/05/2008,09:20:00,32960,32995,32915,32940,548
29/05/2008,09:40:00,32940,32960,32855,32920,558
29/05/2008,10:00:00,32925,33075,32920,33045,917
29/05/2008,10:20:00,33040,33060,33000,33035,435
29/05/2008,10:40:00,33035,33065,32965,32975,337
29/05/2008,11:00:00,32975,32980,32835,32885,759
29/05/2008,11:20:00,32880,32910,32810,32890,537
29/05/2008,11:40:00,32880,32915,32865,32885,324
29/05/2008,12:00:00,32875,32880,32785,32795,475
29/05/2008,12:20:00,32800,32840,32770,32810,483
29/05/2008,12:40:00,32800,32825,32730,32800,540
29/05/2008,13:00:00,32795,32830,32775,32830,213
29/05/2008,13:20:00,32830,32900,32780,32885,345
29/05/2008,13:40:00,32890,32920,32865,32870,229
29/05/2008,14:00:00,32865,32920,32850,32900,267
29/05/2008,14:20:00,32905,32950,32780,32805,691
29/05/2008,14:40:00,32800,32860,32770,32785,477
29/05/2008,15:00:00,32785,32790,32710,32750,824
29/05/2008,15:20:00,32750,32805,32730,32765,371
29/05/2008,15:40:00,32775,32830,32735,32765,436
29/05/2008,16:00:00,32775,32800,32705,32790,668
29/05/2008,16:20:00,32785,32845,32750,32780,704
29/05/2008,16:40:00,32785,32910,32785,32885,715
29/05/2008,17:00:00,32880,32900,32830,32885,635
29/05/2008,17:20:00,32875,32905,32835,32880,810
30/05/2008,09:00:00,32980,33075,32940,33035,930
30/05/2008,09:20:00,33030,33160,33010,33125,1125
30/05/2008,09:40:00,33120,33130,33075,33105,591
30/05/2008,10:00:00,33105,33130,33040,33085,499
30/05/2008,10:20:00,33085,33190,33050,33180,742
30/05/2008,10:40:00,33180,33200,33145,33200,609
30/05/2008,11:00:00,33190,33320,33185,33250,1250
30/05/2008,11:20:00,33245,33265,33235,33245,223
30/05/2008,11:40:00,33250,33285,33235,33250,293
30/05/2008,12:00:00,33255,33265,33200,33200,238
30/05/2008,12:20:00,33200,33220,33190,33205,204
30/05/2008,12:40:00,33215,33260,33200,33200,211
30/05/2008,13:00:00,33195,33230,33190,33210,118
30/05/2008,13:20:00,33215,33255,33210,33245,74
30/05/2008,13:40:00,33255,33260,33230,33235,111
30/05/2008,14:00:00,33230,33240,33220,33230,106
30/05/2008,14:20:00,33230,33320,33230,33300,461
30/05/2008,14:40:00,33300,33310,33270,33280,253
30/05/2008,15:00:00,33275,33300,33265,33265,148
30/05/2008,15:20:00,33275,33285,33225,33250,271
30/05/2008,15:40:00,33250,33330,33230,33265,819
30/05/2008,16:00:00,33260,33270,33220,33255,509
30/05/2008,16:20:00,33260,33365,33260,33295,962
30/05/2008,16:40:00,33300,33320,33265,33290,551
30/05/2008,17:00:00,33290,33325,33250,33300,806
30/05/2008,17:20:00,33290,33360,33255,33335,1276
02/06/2008,09:00:00,33260,33300,33125,33130,825
02/06/2008,09:20:00,33125,33130,32615,32765,2314
02/06/2008,09:40:00,32765,32805,32735,32740,1146
02/06/2008,10:00:00,32740,32750,32655,32695,848
02/06/2008,10:20:00,32700,32750,32635,32640,721
02/06/2008,10:40:00,32650,32775,32640,32745,592
02/06/2008,11:00:00,32745,32765,32720,32720,368
02/06/2008,11:20:00,32725,32765,32700,32765,211
02/06/2008,11:40:00,32765,32765,32715,32750,189
02/06/2008,12:00:00,32750,32775,32730,32760,220
02/06/2008,12:20:00,32760,32765,32735,32740,120
02/06/2008,12:40:00,32740,32760,32740,32745,80
02/06/2008,13:00:00,32740,32760,32715,32750,182
02/06/2008,13:20:00,32745,32755,32720,32725,90
02/06/2008,13:40:00,32720,32745,32720,32740,69
02/06/2008,14:00:00,32740,32785,32740,32755,150
02/06/2008,14:20:00,32750,32755,32700,32745,170
02/06/2008,14:40:00,32745,32825,32740,32815,347
02/06/2008,15:00:00,32810,32820,32785,32790,217
02/06/2008,15:20:00,32790,32825,32785,32800,230
02/06/2008,15:40:00,32810,32820,32765,32795,502
02/06/2008,16:00:00,32800,32855,32795,32815,812
02/06/2008,16:20:00,32815,32830,32740,32785,700
02/06/2008,16:40:00,32780,32835,32780,32795,482
02/06/2008,17:00:00,32790,32835,32775,32825,574
02/06/2008,17:20:00,32815,32840,32770,32805,871
03/06/2008,09:00:00,32685,32815,32660,32790,1256
03/06/2008,09:20:00,32790,32825,32725,32770,564
03/06/2008,09:40:00,32765,32880,32760,32860,754
03/06/2008,10:00:00,32865,32900,32810,32820,545
03/06/2008,10:20:00,32825,32855,32765,32780,497
03/06/2008,10:40:00,32780,32825,32775,32820,248
03/06/2008,11:00:00,32820,32900,32810,32860,646
03/06/2008,11:20:00,32860,32885,32845,32865,320
03/06/2008,11:40:00,32860,32890,32845,32880,268
03/06/2008,12:00:00,32880,32915,32835,32840,402
03/06/2008,12:20:00,32840,32855,32800,32805,207
03/06/2008,12:40:00,32805,32840,32790,32790,195
03/06/2008,13:00:00,32785,32855,32785,32835,168
03/06/2008,13:20:00,32840,32865,32815,32820,234
03/06/2008,13:40:00,32820,32870,32810,32870,135
03/06/2008,14:00:00,32870,32890,32840,32885,193
03/06/2008,14:20:00,32885,32955,32850,32935,706
03/06/2008,14:40:00,32935,32940,32875,32875,196
03/06/2008,15:00:00,32880,32930,32870,32925,318
03/06/2008,15:20:00,32920,32955,32860,32860,670
03/06/2008,15:40:00,32855,32890,32825,32865,433
03/06/2008,16:00:00,32880,32940,32880,32910,1029
03/06/2008,16:20:00,32905,32905,32835,32860,610
03/06/2008,16:40:00,32860,32915,32825,32885,478
03/06/2008,17:00:00,32885,32920,32870,32900,300
03/06/2008,17:20:00,32900,32910,32850,32850,680
04/06/2008,09:00:00,32755,32770,32650,32695,1268
04/06/2008,09:20:00,32695,32760,32665,32695,893
04/06/2008,09:40:00,32700,32735,32665,32680,558
04/06/2008,10:00:00,32675,32685,32425,32455,1826
04/06/2008,10:20:00,32455,32475,32380,32455,1230
04/06/2008,10:40:00,32460,32490,32435,32480,732
04/06/2008,11:00:00,32480,32520,32455,32475,488
04/06/2008,11:20:00,32465,32495,32455,32475,252
04/06/2008,11:40:00,32475,32500,32430,32495,303
04/06/2008,12:00:00,32495,32495,32460,32470,243
04/06/2008,12:20:00,32475,32475,32460,32465,145
04/06/2008,12:40:00,32465,32465,32425,32450,228
04/06/2008,13:00:00,32450,32450,32345,32360,706
04/06/2008,13:20:00,32360,32385,32315,32325,596
04/06/2008,13:40:00,32320,32370,32315,32370,366
04/06/2008,14:00:00,32375,32450,32355,32360,541
04/06/2008,14:20:00,32355,32450,32345,32385,501
04/06/2008,14:40:00,32395,32405,32365,32370,244
04/06/2008,15:00:00,32365,32425,32365,32425,333
04/06/2008,15:20:00,32430,32470,32395,32465,399
04/06/2008,15:40:00,32470,32515,32445,32450,871
04/06/2008,16:00:00,32460,32510,32420,32435,686
04/06/2008,16:20:00,32435,32490,32405,32420,607
04/06/2008,16:40:00,32420,32550,32390,32500,683
04/06/2008,17:00:00,32505,32590,32495,32580,653
04/06/2008,17:20:00,32575,32620,32560,32590,951
05/06/2008,09:00:00,32585,32640,32455,32475,1119
05/06/2008,09:20:00,32475,32645,32475,32630,785
05/06/2008,09:40:00,32635,32685,32585,32630,655
05/06/2008,10:00:00,32640,32730,32610,32690,748
05/06/2008,10:20:00,32685,32710,32660,32690,410
05/06/2008,10:40:00,32690,32710,32640,32670,335
05/06/2008,11:00:00,32665,32690,32625,32675,367
05/06/2008,11:20:00,32665,32695,32660,32695,159
05/06/2008,11:40:00,32695,32710,32690,32705,218
05/06/2008,12:00:00,32700,32700,32640,32650,190
05/06/2008,12:20:00,32650,32650,32560,32575,454
05/06/2008,12:40:00,32580,32605,32550,32565,201
05/06/2008,13:00:00,32575,32625,32560,32610,309
05/06/2008,13:20:00,32605,32675,32600,32620,224
05/06/2008,13:40:00,32615,32650,32610,32640,112
05/06/2008,14:00:00,32640,32720,32630,32715,284
05/06/2008,14:20:00,32715,32845,32705,32790,988
05/06/2008,14:40:00,32785,32800,32505,32555,1052
05/06/2008,15:00:00,32555,32590,32445,32575,1468
05/06/2008,15:20:00,32580,32590,32475,32570,696
05/06/2008,15:40:00,32570,32615,32565,32575,629
05/06/2008,16:00:00,32580,32665,32455,32650,1118
05/06/2008,16:20:00,32650,32670,32600,32610,383
05/06/2008,16:40:00,32605,32665,32600,32620,443
05/06/2008,17:00:00,32620,32635,32565,32615,541
05/06/2008,17:20:00,32605,32620,32590,32595,526
06/06/2008,09:00:00,32795,32820,32725,32795,1026
06/06/2008,09:20:00,32795,32850,32715,32720,714
06/06/2008,09:40:00,32715,32715,32630,32650,777
06/06/2008,10:00:00,32650,32655,32560,32615,661
06/06/2008,10:20:00,32620,32655,32595,32610,316
06/06/2008,10:40:00,32605,32640,32575,32620,218
06/06/2008,11:00:00,32615,32615,32435,32455,911
06/06/2008,11:20:00,32460,32475,32345,32380,919
06/06/2008,11:40:00,32380,32410,32365,32395,446
06/06/2008,12:00:00,32400,32400,32290,32355,719
06/06/2008,12:20:00,32360,32380,32330,32335,218
06/06/2008,12:40:00,32335,32410,32330,32410,308
06/06/2008,13:00:00,32410,32410,32360,32390,187
06/06/2008,13:20:00,32380,32385,32340,32360,150
06/06/2008,13:40:00,32360,32370,32335,32345,240
06/06/2008,14:00:00,32340,32390,32340,32365,222
06/06/2008,14:20:00,32365,32410,32055,32115,2050
06/06/2008,14:40:00,32110,32180,32095,32145,955
06/06/2008,15:00:00,32140,32140,32020,32045,937
06/06/2008,15:20:00,32035,32115,32025,32080,943
06/06/2008,15:40:00,32080,32115,32025,32065,596
06/06/2008,16:00:00,32065,32065,31915,32010,1286
06/06/2008,16:20:00,32010,32025,31855,31860,1038
06/06/2008,16:40:00,31860,31910,31820,31850,954
06/06/2008,17:00:00,31850,31855,31730,31800,1351
06/06/2008,17:20:00,31800,31835,31770,31800,1352
09/06/2008,09:00:00,31725,31830,31585,31615,2077
09/06/2008,09:20:00,31610,31765,31600,31735,1086
09/06/2008,09:40:00,31730,31815,31715,31785,758
09/06/2008,10:00:00,31785,31885,31780,31835,838
09/06/2008,10:20:00,31835,31860,31785,31830,549
09/06/2008,10:40:00,31825,31845,31740,31780,543
09/06/2008,11:00:00,31780,31785,31695,31705,360
09/06/2008,11:20:00,31705,31725,31665,31700,429
09/06/2008,11:40:00,31705,31785,31705,31780,267
09/06/2008,12:00:00,31780,31810,31755,31775,373
09/06/2008,12:20:00,31770,31870,31770,31855,301
09/06/2008,12:40:00,31855,31860,31725,31830,512
09/06/2008,13:00:00,31835,31875,31815,31825,509
09/06/2008,13:20:00,31815,31870,31775,31870,196
09/06/2008,13:40:00,31865,31905,31835,31850,269
09/06/2008,14:00:00,31845,31955,31845,31900,683
09/06/2008,14:20:00,31900,31930,31825,31880,391
09/06/2008,14:40:00,31880,31905,31855,31860,259
09/06/2008,15:00:00,31855,31900,31850,31870,328
09/06/2008,15:20:00,31865,31870,31740,31755,745
09/06/2008,15:40:00,31750,31815,31675,31795,892
09/06/2008,16:00:00,31810,31875,31760,31835,830
09/06/2008,16:20:00,31830,31855,31705,31705,701
09/06/2008,16:40:00,31715,31735,31660,31720,785
09/06/2008,17:00:00,31725,31770,31710,31735,710
09/06/2008,17:20:00,31740,31790,31730,31780,839
09/06/2008,17:40:00,31785,31785,31785,31785,1
10/06/2008,09:00:00,31585,31605,31495,31555,1620
10/06/2008,09:20:00,31545,31550,31275,31300,2091
10/06/2008,09:40:00,31310,31385,31285,31370,1144
10/06/2008,10:00:00,31370,31395,31325,31350,720
10/06/2008,10:20:00,31345,31395,31280,31305,596
10/06/2008,10:40:00,31310,31345,31245,31285,658
10/06/2008,11:00:00,31290,31425,31280,31405,694
10/06/2008,11:20:00,31410,31555,31375,31490,869
10/06/2008,11:40:00,31485,31510,31415,31445,545
10/06/2008,12:00:00,31445,31525,31425,31425,538
10/06/2008,12:20:00,31430,31460,31390,31395,346
10/06/2008,12:40:00,31400,31465,31400,31455,268
10/06/2008,13:00:00,31455,31505,31440,31455,335
10/06/2008,13:20:00,31455,31455,31405,31425,228
10/06/2008,13:40:00,31435,31460,31425,31435,135
10/06/2008,14:00:00,31440,31450,31310,31360,431
10/06/2008,14:20:00,31350,31440,31320,31415,516
10/06/2008,14:40:00,31420,31425,31350,31390,272
10/06/2008,15:00:00,31385,31385,31325,31355,357
10/06/2008,15:20:00,31360,31430,31340,31415,379
10/06/2008,15:40:00,31400,31490,31395,31435,465
10/06/2008,16:00:00,31440,31520,31390,31515,613
10/06/2008,16:20:00,31520,31520,31385,31410,458
10/06/2008,16:40:00,31420,31475,31385,31420,634
10/06/2008,17:00:00,31425,31475,31400,31425,559
10/06/2008,17:20:00,31425,31470,31375,31415,1065
11/06/2008,09:00:00,31500,31550,31435,31535,1019
11/06/2008,09:20:00,31535,31555,31385,31400,1056
11/06/2008,09:40:00,31400,31450,31315,31330,838
11/06/2008,10:00:00,31325,31365,31240,31305,1131
11/06/2008,10:20:00,31305,31465,31285,31380,927
11/06/2008,10:40:00,31380,31445,31360,31390,583
11/06/2008,11:00:00,31395,31420,31355,31365,295
11/06/2008,11:20:00,31360,31360,31300,31315,369
11/06/2008,11:40:00,31315,31375,31295,31355,209
11/06/2008,12:00:00,31355,31410,31350,31375,239
11/06/2008,12:20:00,31380,31385,31320,31365,373
11/06/2008,12:40:00,31365,31400,31355,31390,165
11/06/2008,13:00:00,31385,31395,31345,31385,251
11/06/2008,13:20:00,31380,31410,31355,31375,203
11/06/2008,13:40:00,31370,31390,31360,31390,94
11/06/2008,14:00:00,31390,31400,31360,31385,210
11/06/2008,14:20:00,31380,31390,31250,31265,491
11/06/2008,14:40:00,31265,31275,31195,31260,682
11/06/2008,15:00:00,31260,31260,31125,31155,871
11/06/2008,15:20:00,31135,31150,31075,31125,1020
11/06/2008,15:40:00,31120,31130,30910,30920,1610
11/06/2008,16:00:00,30920,30950,30685,30795,2403
11/06/2008,16:20:00,30790,30820,30740,30790,1524
11/06/2008,16:40:00,30790,30910,30705,30890,1208
11/06/2008,17:00:00,30890,30895,30790,30835,1063
11/06/2008,17:20:00,30835,30840,30735,30765,1239
12/06/2008,09:00:00,30830,30940,30760,30775,1475
12/06/2008,09:20:00,30775,30935,30710,30865,1205
12/06/2008,09:40:00,30870,30870,30785,30845,529
12/06/2008,10:00:00,30845,30910,30805,30810,793
12/06/2008,10:20:00,30810,30830,30770,30780,438
12/06/2008,10:40:00,30770,30790,30670,30675,720
12/06/2008,11:00:00,30675,30740,30670,30675,575
12/06/2008,11:20:00,30675,30710,30655,30690,697
12/06/2008,11:40:00,30695,30765,30690,30740,360
12/06/2008,12:00:00,30735,30805,30735,30795,500
12/06/2008,12:20:00,30800,30930,30800,30885,818
12/06/2008,12:40:00,30885,30960,30885,30950,519
12/06/2008,13:00:00,30950,30960,30880,30910,328
12/06/2008,13:20:00,30915,30990,30905,30960,253
12/06/2008,13:40:00,30960,30970,30925,30940,156
12/06/2008,14:00:00,30940,30965,30920,30930,200
12/06/2008,14:20:00,30930,30995,30885,30935,790
12/06/2008,14:40:00,30935,30940,30715,30830,1139
12/06/2008,15:00:00,30830,30845,30750,30755,560
12/06/2008,15:20:00,30755,30845,30730,30845,526
12/06/2008,15:40:00,30845,31010,30845,30960,1088
12/06/2008,16:00:00,30960,31000,30860,30865,620
12/06/2008,16:20:00,30870,30875,30725,30795,971
12/06/2008,16:40:00,30795,30870,30710,30870,692
12/06/2008,17:00:00,30870,30920,30840,30875,757
12/06/2008,17:20:00,30875,30930,30840,30875,766
13/06/2008,09:00:00,30835,30835,30640,30710,1411
13/06/2008,09:20:00,30705,30730,30645,30655,690
13/06/2008,09:40:00,30660,30670,30535,30575,1068
13/06/2008,10:00:00,30580,30590,30490,30590,836
13/06/2008,10:20:00,30590,30620,30540,30550,515
13/06/2008,10:40:00,30550,30605,30535,30550,386
13/06/2008,11:00:00,30545,30580,30525,30575,348
13/06/2008,11:20:00,30570,30570,30525,30535,237
13/06/2008,11:40:00,30535,30540,30430,30500,539
13/06/2008,12:00:00,30500,30585,30500,30570,478
13/06/2008,12:20:00,30565,30725,30565,30665,907
13/06/2008,12:40:00,30670,30690,30610,30675,357
13/06/2008,13:00:00,30675,30685,30625,30635,173
13/06/2008,13:20:00,30635,30650,30600,30600,184
13/06/2008,13:40:00,30600,30670,30575,30655,233
13/06/2008,14:00:00,30655,30685,30635,30680,308
13/06/2008,14:20:00,30680,30780,30490,30740,1179
13/06/2008,14:40:00,30740,30780,30680,30685,714
13/06/2008,15:00:00,30685,30800,30665,30790,599
13/06/2008,15:20:00,30790,30825,30760,30805,533
13/06/2008,15:40:00,30800,30900,30725,30870,996
13/06/2008,16:00:00,30865,30975,30850,30940,1635
13/06/2008,16:20:00,30945,30975,30880,30885,755
13/06/2008,16:40:00,30880,30905,30830,30890,718
13/06/2008,17:00:00,30890,30975,30885,30955,703
13/06/2008,17:20:00,30940,30985,30935,30980,664
16/06/2008,09:00:00,31020,31045,30910,31015,1041
16/06/2008,09:20:00,31015,31020,30960,30980,705
16/06/2008,09:40:00,30970,30985,30820,30875,1112
16/06/2008,10:00:00,30870,30975,30840,30970,546
16/06/2008,10:20:00,30970,30980,30920,30980,492
16/06/2008,10:40:00,30980,31010,30945,30970,680
16/06/2008,11:00:00,30965,30995,30905,30980,454
16/06/2008,11:20:00,30975,30980,30910,30920,262
16/06/2008,11:40:00,30915,30940,30880,30935,434
16/06/2008,12:00:00,30935,30955,30910,30940,214
16/06/2008,12:20:00,30940,30950,30900,30930,129
16/06/2008,12:40:00,30925,30935,30910,30915,128
16/06/2008,13:00:00,30915,30915,30855,30885,298
16/06/2008,13:20:00,30875,30880,30805,30805,365
16/06/2008,13:40:00,30805,30830,30790,30805,296
16/06/2008,14:00:00,30800,30850,30780,30790,421
16/06/2008,14:20:00,30785,30810,30665,30700,1133
16/06/2008,14:40:00,30705,30735,30620,30675,1032
16/06/2008,15:00:00,30680,30695,30600,30685,706
16/06/2008,15:20:00,30685,30750,30625,30750,1001
16/06/2008,15:40:00,30750,30770,30705,30755,517
16/06/2008,16:00:00,30750,30770,30565,30750,1424
16/06/2008,16:20:00,30760,30785,30715,30750,605
16/06/2008,16:40:00,30760,30895,30755,30855,972
16/06/2008,17:00:00,30855,30875,30795,30810,716
16/06/2008,17:20:00,30825,30890,30800,30885,742
17/06/2008,09:00:00,30900,30975,30890,30955,1213
17/06/2008,09:20:00,30960,31020,30940,30940,1083
17/06/2008,09:40:00,30935,31040,30925,30990,1507
17/06/2008,10:00:00,30985,31055,30985,31025,1075
17/06/2008,10:20:00,31030,31060,30995,31035,802
17/06/2008,10:40:00,31035,31115,31030,31085,957
17/06/2008,11:00:00,31075,31075,31015,31035,718
17/06/2008,11:20:00,31040,31125,31030,31095,651
17/06/2008,11:40:00,31090,31175,31080,31115,876
17/06/2008,12:00:00,31110,31125,31090,31100,746
17/06/2008,12:20:00,31100,31125,31075,31105,225
17/06/2008,12:40:00,31105,31115,31050,31050,200
17/06/2008,13:00:00,31045,31065,31030,31060,346
17/06/2008,13:20:00,31060,31065,31045,31055,157
17/06/2008,13:40:00,31065,31080,31055,31070,438
17/06/2008,14:00:00,31075,31120,31060,31095,225
17/06/2008,14:20:00,31100,31190,31080,31130,874
17/06/2008,14:40:00,31130,31175,31110,31170,2237
17/06/2008,15:00:00,31175,31195,31155,31180,601
17/06/2008,15:20:00,31180,31200,31150,31160,1219
17/06/2008,15:40:00,31155,31170,31130,31155,676
17/06/2008,16:00:00,31145,31185,31030,31050,902
17/06/2008,16:20:00,31045,31055,30900,31015,1157
17/06/2008,16:40:00,31020,31040,30965,30995,2234
17/06/2008,17:00:00,30990,31060,30975,31015,1298
17/06/2008,17:20:00,31015,31020,30910,30915,1530
18/06/2008,09:00:00,30810,30895,30755,30880,2060
18/06/2008,09:20:00,30885,30890,30760,30765,2052
18/06/2008,09:40:00,30760,30795,30705,30760,1152
18/06/2008,10:00:00,30760,30760,30685,30720,617
18/06/2008,10:20:00,30720,30785,30700,30765,590
18/06/2008,10:40:00,30765,30830,30760,30820,958
18/06/2008,11:00:00,30825,30825,30760,30775,452
18/06/2008,11:20:00,30770,30775,30735,30760,470
18/06/2008,11:40:00,30760,30760,30715,30730,904
18/06/2008,12:00:00,30735,30735,30570,30595,988
18/06/2008,12:20:00,30595,30615,30540,30580,804
18/06/2008,12:40:00,30580,30615,30550,30605,250
18/06/2008,13:00:00,30600,30600,30520,30550,733
18/06/2008,13:20:00,30555,30560,30520,30550,614
18/06/2008,13:40:00,30550,30605,30520,30555,325
18/06/2008,14:00:00,30560,30600,30520,30560,566
18/06/2008,14:20:00,30565,30630,30560,30610,395
18/06/2008,14:40:00,30610,30625,30575,30620,463
18/06/2008,15:00:00,30625,30645,30575,30585,492
18/06/2008,15:20:00,30580,30640,30580,30635,617
18/06/2008,15:40:00,30630,30650,30545,30550,647
18/06/2008,16:00:00,30545,30570,30510,30565,2823
18/06/2008,16:20:00,30560,30590,30450,30490,1294
18/06/2008,16:40:00,30480,30510,30385,30460,1009
18/06/2008,17:00:00,30460,30490,30420,30430,926
18/06/2008,17:20:00,30420,30570,30420,30570,2481
19/06/2008,09:00:00,30375,30435,30300,30360,3025
19/06/2008,09:20:00,30365,30480,30360,30425,1110
19/06/2008,09:40:00,30425,30425,30275,30320,989
19/06/2008,10:00:00,30320,30375,30295,30370,5542
19/06/2008,10:20:00,30370,30485,30340,30460,11269
19/06/2008,10:40:00,30460,30525,30410,30515,6032
19/06/2008,11:00:00,30520,30540,30445,30505,1156
19/06/2008,11:20:00,30500,30600,30490,30595,794
19/06/2008,11:40:00,30590,30605,30540,30565,1271
19/06/2008,12:00:00,30565,30575,30515,30565,521
19/06/2008,12:20:00,30560,30580,30480,30505,444
19/06/2008,12:40:00,30505,30540,30490,30505,445
19/06/2008,13:00:00,30505,30525,30485,30495,476
19/06/2008,13:20:00,30490,30525,30455,30480,483
19/06/2008,13:40:00,30470,30535,30450,30515,654
19/06/2008,14:00:00,30515,30525,30465,30510,1008
19/06/2008,14:20:00,30510,30600,30465,30555,1294
19/06/2008,14:40:00,30560,30560,30455,30475,900
19/06/2008,15:00:00,30485,30495,30445,30465,765
19/06/2008,15:20:00,30465,30575,30430,30545,1158
19/06/2008,15:40:00,30560,30565,30450,30495,885
19/06/2008,16:00:00,30480,30495,30355,30450,1024
19/06/2008,16:20:00,30450,30500,30440,30470,661
19/06/2008,16:40:00,30460,30550,30425,30525,625
19/06/2008,17:00:00,30525,30545,30395,30430,1064
19/06/2008,17:20:00,30430,30455,30365,30385,1596
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,09:00:00,32955,33040,32850,33020,1441
21/04/2008,09:30:00,33015,33110,32970,32970,1270
21/04/2008,10:00:00,32980,33005,32915,32950,1084
21/04/2008,10:30:00,32950,33020,32930,32955,567
21/04/2008,11:00:00,32955,33015,32945,32960,403
21/04/2008,11:30:00,32960,33030,32915,33020,576
21/04/2008,12:00:00,33015,33030,32865,32875,598
21/04/2008,12:30:00,32870,32925,32835,32850,643
21/04/2008,13:00:00,32850,32855,32730,32800,878
21/04/2008,13:30:00,32805,32895,32745,32865,488
21/04/2008,14:00:00,32865,32920,32800,32835,462
21/04/2008,14:30:00,32835,32870,32815,32865,267
21/04/2008,15:00:00,32865,32880,32815,32875,377
21/04/2008,15:30:00,32870,32930,32850,32900,635
21/04/2008,16:00:00,32900,32900,32745,32760,1006
21/04/2008,16:30:00,32755,32850,32735,32765,741
21/04/2008,17:00:00,32765,32895,32750,32885,747
21/04/2008,17:30:00,32885,32920,32865,32885,324
22/04/2008,09:00:00,32705,32880,32665,32875,988
22/04/2008,09:30:00,32880,32940,32790,32915,846
22/04/2008,10:00:00,32915,32980,32800,32815,848
22/04/2008,10:30:00,32815,32820,32725,32770,860
22/04/2008,11:00:00,32770,32855,32715,32830,612
22/04/2008,11:30:00,32830,32905,32830,32895,680
22/04/2008,12:00:00,32890,32930,32860,32870,475
22/04/2008,12:30:00,32875,32890,32840,32850,241
22/04/2008,13:00:00,32845,32915,32840,32890,242
22/04/2008,13:30:00,32885,32955,32865,32910,367
22/04/2008,14:00:00,32915,32925,32870,32885,246
22/04/2008,14:30:00,32895,32915,32865,32870,159
22/04/2008,15:00:00,32870,32905,32765,32800,636
22/04/2008,15:30:00,32800,32815,32660,32685,1003
22/04/2008,16:00:00,32685,32830,32665,32670,1085
22/04/2008,16:30:00,32665,32700,32570,32685,1155
22/04/2008,17:00:00,32690,32715,32620,32695,1156
22/04/2008,17:30:00,32695,32725,32685,32710,301
23/04/2008,09:00:00,32750,32845,32685,32825,940
23/04/2008,09:30:00,32830,32865,32740,32805,674
23/04/2008,10:00:00,32805,32820,32685,32695,859
23/04/2008,10:30:00,32690,32740,32660,32675,552
23/04/2008,11:00:00,32670,32685,32450,32545,1537
23/04/2008,11:30:00,32545,32615,32545,32605,642
23/04/2008,12:00:00,32595,32610,32545,32605,386
23/04/2008,12:30:00,32600,32600,32220,32235,2125
23/04/2008,13:00:00,32235,32245,32105,32160,2197
23/04/2008,13:30:00,32170,32280,32160,32260,854
23/04/2008,14:00:00,32260,32280,32110,32120,659
23/04/2008,14:30:00,32125,32235,32115,32200,610
23/04/2008,15:00:00,32205,32250,32180,32210,559
23/04/2008,15:30:00,32205,32295,32135,32205,1244
23/04/2008,16:00:00,32205,32375,32160,32365,1358
23/04/2008,16:30:00,32365,32630,32360,32570,2294
23/04/2008,17:00:00,32575,32675,32570,32615,1856
23/04/2008,17:30:00,32610,32650,32595,32620,356
24/04/2008,09:00:00,32490,32595,32480,32590,1214
24/04/2008,09:30:00,32590,32610,32390,32400,1154
24/04/2008,10:00:00,32395,32395,32270,32335,1523
24/04/2008,10:30:00,32330,32420,32330,32410,691
24/04/2008,11:00:00,32415,32480,32390,32445,512
24/04/2008,11:30:00,32445,32480,32410,32480,442
24/04/2008,12:00:00,32480,32480,32330,32405,471
24/04/2008,12:30:00,32405,32480,32355,32360,403
24/04/2008,13:00:00,32355,32470,32345,32455,306
24/04/2008,13:30:00,32465,32475,32400,32425,206
24/04/2008,14:00:00,32420,32530,32400,32500,454
24/04/2008,14:30:00,32520,32760,32490,32720,1954
24/04/2008,15:00:00,32715,32900,32700,32790,1628
24/04/2008,15:30:00,32780,32850,32675,32740,983
24/04/2008,16:00:00,32740,32740,32535,32585,1589
24/04/2008,16:30:00,32580,32615,32500,32590,1053
24/04/2008,17:00:00,32595,32760,32580,32760,995
24/04/2008,17:30:00,32760,32815,32755,32770,346
25/04/2008,09:00:00,32815,33035,32815,32930,1106
25/04/2008,09:30:00,32930,33105,32895,33105,939
25/04/2008,10:00:00,33100,33180,33095,33120,1212
25/04/2008,10:30:00,33115,33230,33110,33175,933
25/04/2008,11:00:00,33165,33185,33115,33140,472
25/04/2008,11:30:00,33140,33265,33140,33190,728
25/04/2008,12:00:00,33190,33270,33175,33235,522
25/04/2008,12:30:00,33235,33300,33225,33255,386
25/04/2008,13:00:00,33245,33245,33200,33235,284
25/04/2008,13:30:00,33240,33310,33210,33285,281
25/04/2008,14:00:00,33285,33285,33205,33220,448
25/04/2008,14:30:00,33220,33290,33200,33220,456
25/04/2008,15:00:00,33220,33300,33210,33240,378
25/04/2008,15:30:00,33235,33250,33110,33150,748
25/04/2008,16:00:00,33145,33245,33080,33230,996
25/04/2008,16:30:00,33230,33285,33170,33275,1154
25/04/2008,17:00:00,33275,33325,33160,33195,1681
25/04/2008,17:30:00,33190,33230,33170,33170,375
28/04/2008,09:00:00,33215,33350,33175,33295,1547
28/04/2008,09:30:00,33295,33345,33260,33295,795
28/04/2008,10:00:00,33290,33295,33200,33220,643
28/04/2008,10:30:00,33230,33255,33160,33235,900
28/04/2008,11:00:00,33235,33255,33185,33220,453
28/04/2008,11:30:00,33210,33290,33195,33270,516
28/04/2008,12:00:00,33270,33360,33255,33310,805
28/04/2008,12:30:00,33300,33325,33275,33290,203
28/04/2008,13:00:00,33295,33335,33225,33225,320
28/04/2008,13:30:00,33235,33265,33205,33220,353
28/04/2008,14:00:00,33230,33245,33125,33180,630
28/04/2008,14:30:00,33180,33225,33160,33165,458
28/04/2008,15:00:00,33165,33175,33130,33150,360
28/04/2008,15:30:00,33160,33195,33070,33165,1038
28/04/2008,16:00:00,33175,33185,33110,33140,600
28/04/2008,16:30:00,33140,33205,33120,33155,600
28/04/2008,17:00:00,33160,33165,33050,33110,1110
28/04/2008,17:30:00,33115,33145,33100,33130,302
29/04/2008,09:00:00,33025,33090,32935,33085,1172
29/04/2008,09:30:00,33090,33100,33000,33055,848
29/04/2008,10:00:00,33050,33155,33035,33060,918
29/04/2008,10:30:00,33060,33130,33035,33040,482
29/04/2008,11:00:00,33040,33080,33005,33065,694
29/04/2008,11:30:00,33065,33100,33060,33080,205
29/04/2008,12:00:00,33070,33115,33040,33050,485
29/04/2008,12:30:00,33050,33080,33040,33060,238
29/04/2008,13:00:00,33060,33080,33015,33080,191
29/04/2008,13:30:00,33075,33160,33065,33135,466
29/04/2008,14:00:00,33125,33135,33075,33075,449
29/04/2008,14:30:00,33075,33115,33030,33050,410
29/04/2008,15:00:00,33045,33070,32975,33010,880
29/04/2008,15:30:00,33015,33060,32970,32985,652
29/04/2008,16:00:00,33005,33065,32865,32905,1983
29/04/2008,16:30:00,32900,32935,32835,32905,1039
29/04/2008,17:00:00,32900,33005,32880,33000,916
29/04/2008,17:30:00,33000,33070,32990,33065,345
30/04/2008,09:00:00,33020,33145,32965,33105,804
30/04/2008,09:30:00,33110,33125,33045,33070,556
30/04/2008,10:00:00,33060,33105,33020,33100,490
30/04/2008,10:30:00,33100,33110,33020,33035,529
30/04/2008,11:00:00,33030,33055,32990,33035,1013
30/04/2008,11:30:00,33040,33045,32925,32935,623
30/04/2008,12:00:00,32930,32940,32825,32860,869
30/04/2008,12:30:00,32865,32955,32865,32955,366
30/04/2008,13:00:00,32945,33005,32925,32935,617
30/04/2008,13:30:00,32935,32940,32840,32885,483
30/04/2008,14:00:00,32890,32995,32885,32970,728
30/04/2008,14:30:00,32965,33190,32965,33170,1726
30/04/2008,15:00:00,33170,33170,33075,33095,795
30/04/2008,15:30:00,33100,33175,33090,33110,808
30/04/2008,16:00:00,33105,33155,33045,33090,779
30/04/2008,16:30:00,33090,33135,33060,33100,865
30/04/2008,17:00:00,33100,33140,33060,33095,1063
30/04/2008,17:30:00,33105,33135,33075,33120,414
02/05/2008,09:00:00,33400,33525,33365,33405,1658
02/05/2008,09:30:00,33410,33425,33345,33375,892
02/05/2008,10:00:00,33375,33375,33300,33310,706
02/05/2008,10:30:00,33310,33375,33290,33365,693
02/05/2008,11:00:00,33375,33450,33370,33420,487
02/05/2008,11:30:00,33415,33440,33410,33415,179
02/05/2008,12:00:00,33415,33425,33390,33390,245
02/05/2008,12:30:00,33395,33400,33365,33385,147
02/05/2008,13:00:00,33385,33405,33375,33380,157
02/05/2008,13:30:00,33385,33385,33340,33345,148
02/05/2008,14:00:00,33345,33425,33320,33320,470
02/05/2008,14:30:00,33335,33680,33335,33615,2457
02/05/2008,15:00:00,33610,33670,33585,33670,562
02/05/2008,15:30:00,33665,33695,33595,33690,893
02/05/2008,16:00:00,33695,33770,33660,33670,1722
02/05/2008,16:30:00,33670,33705,33620,33660,1266
02/05/2008,17:00:00,33670,33740,33660,33665,1103
02/05/2008,17:30:00,33670,33695,33660,33685,407
05/05/2008,09:00:00,33570,33650,33550,33640,1072
05/05/2008,09:30:00,33645,33680,33580,33585,488
05/05/2008,10:00:00,33585,33615,33555,33615,380
05/05/2008,10:30:00,33615,33635,33600,33625,291
05/05/2008,11:00:00,33625,33645,33575,33580,287
05/05/2008,11:30:00,33580,33600,33550,33560,271
05/05/2008,12:00:00,33560,33575,33555,33565,223
05/05/2008,12:30:00,33560,33605,33555,33595,326
05/05/2008,13:00:00,33595,33620,33595,33615,198
05/05/2008,13:30:00,33615,33630,33600,33610,97
05/05/2008,14:00:00,33615,33620,33575,33575,105
05/05/2008,14:30:00,33575,33575,33520,33545,417
05/05/2008,15:00:00,33550,33580,33540,33570,195
05/05/2008,15:30:00,33570,33630,33515,33615,537
05/05/2008,16:00:00,33630,33750,33620,33655,1356
05/05/2008,16:30:00,33655,33700,33600,33625,482
05/05/2008,17:00:00,33625,33690,33610,33655,755
05/05/2008,17:30:00,33660,33680,33655,33665,128
06/05/2008,09:00:00,33595,33700,33580,33700,719
06/05/2008,09:30:00,33695,33755,33645,33645,605
06/05/2008,10:00:00,33650,33675,33460,33475,1123
06/05/2008,10:30:00,33470,33495,33405,33450,1073
06/05/2008,11:00:00,33440,33525,33425,33495,674
06/05/2008,11:30:00,33495,33515,33450,33470,539
06/05/2008,12:00:00,33470,33470,33385,33430,460
06/05/2008,12:30:00,33430,33480,33420,33475,216
06/05/2008,13:00:00,33465,33475,33390,33405,341
06/05/2008,13:30:00,33410,33435,33370,33400,359
06/05/2008,14:00:00,33400,33445,33380,33440,231
06/05/2008,14:30:00,33435,33440,33375,33385,284
06/05/2008,15:00:00,33385,33390,33315,33390,825
06/05/2008,15:30:00,33390,33415,33280,33350,6111
06/05/2008,16:00:00,33350,33435,33335,33405,908
06/05/2008,16:30:00,33410,33485,33380,33480,710
06/05/2008,17:00:00,33485,33520,33425,33450,1172
06/05/2008,17:30:00,33450,33500,33440,33450,386
07/05/2008,09:00:00,33565,33585,33490,33535,1163
07/05/2008,09:30:00,33540,33550,33425,33440,699
07/05/2008,10:00:00,33430,33500,33415,33480,422
07/05/2008,10:30:00,33475,33505,33450,33495,615
07/05/2008,11:00:00,33500,33615,33475,33600,1145
07/05/2008,11:30:00,33600,33660,33575,33645,848
07/05/2008,12:00:00,33645,33680,33605,33655,355
07/05/2008,12:30:00,33655,33660,33600,33620,250
07/05/2008,13:00:00,33620,33645,33580,33595,247
07/05/2008,13:30:00,33595,33615,33585,33605,115
07/05/2008,14:00:00,33600,33635,33555,33635,384
07/05/2008,14:30:00,33620,33760,33620,33725,1106
07/05/2008,15:00:00,33720,33740,33690,33700,368
07/05/2008,15:30:00,33705,33735,33660,33725,622
07/05/2008,16:00:00,33720,33735,33655,33720,838
07/05/2008,16:30:00,33725,33740,33645,33655,640
07/05/2008,17:00:00,33650,33690,33625,33680,974
07/05/2008,17:30:00,33680,33685,33605,33605,414
08/05/2008,09:00:00,33305,33400,33205,33355,1668
08/05/2008,09:30:00,33350,33365,33300,33355,868
08/05/2008,10:00:00,33360,33440,33345,33400,854
08/05/2008,10:30:00,33395,33405,33355,33390,431
08/05/2008,11:00:00,33400,33450,33390,33440,492
08/05/2008,11:30:00,33440,33470,33400,33430,385
08/05/2008,12:00:00,33425,33440,33395,33420,175
08/05/2008,12:30:00,33415,33430,33405,33410,228
08/05/2008,13:00:00,33405,33425,33375,33410,274
08/05/2008,13:30:00,33410,33480,33405,33445,301
08/05/2008,14:00:00,33440,33465,33420,33450,267
08/05/2008,14:30:00,33460,33495,33335,33345,876
08/05/2008,15:00:00,33345,33350,33255,33255,1148
08/05/2008,15:30:00,33260,33305,33190,33260,1485
08/05/2008,16:00:00,33260,33285,33155,33225,1483
08/05/2008,16:30:00,33225,33230,33000,33050,1925
08/05/2008,17:00:00,33050,33220,33040,33220,1566
08/05/2008,17:30:00,33215,33320,33205,33305,479
09/05/2008,09:00:00,33050,33115,32940,32970,1533
09/05/2008,09:30:00,32965,32975,32905,32910,992
09/05/2008,10:00:00,32905,32910,32775,32815,1420
09/05/2008,10:30:00,32815,32825,32755,32795,798
09/05/2008,11:00:00,32805,32820,32780,32785,460
09/05/2008,11:30:00,32780,32780,32590,32595,1590
09/05/2008,12:00:00,32595,32660,32580,32625,612
09/05/2008,12:30:00,32620,32685,32605,32680,547
09/05/2008,13:00:00,32680,32725,32660,32715,559
09/05/2008,13:30:00,32715,32715,32660,32680,214
09/05/2008,14:00:00,32680,32765,32680,32745,701
09/05/2008,14:30:00,32745,32820,32735,32750,747
09/05/2008,15:00:00,32750,32805,32730,32765,330
09/05/2008,15:30:00,32770,32820,32735,32755,641
09/05/2008,16:00:00,32755,32840,32755,32780,848
09/05/2008,16:30:00,32780,32915,32775,32885,943
09/05/2008,17:00:00,32885,32905,32830,32860,882
09/05/2008,17:30:00,32865,32880,32830,32845,301
12/05/2008,09:00:00,32920,33045,32875,32900,1382
12/05/2008,09:30:00,32900,32990,32885,32950,925
12/05/2008,10:00:00,32955,32985,32940,32975,435
12/05/2008,10:30:00,32970,33035,32960,33030,432
12/05/2008,11:00:00,33035,33080,33000,33010,623
12/05/2008,11:30:00,33005,33020,32960,32975,335
12/05/2008,12:00:00,32970,32980,32905,32930,527
12/05/2008,12:30:00,32925,32945,32880,32900,376
12/05/2008,13:00:00,32895,32920,32890,32910,168
12/05/2008,13:30:00,32915,32970,32915,32925,210
12/05/2008,14:00:00,32920,32925,32855,32910,354
12/05/2008,14:30:00,32905,32935,32880,32890,279
12/05/2008,15:00:00,32895,32915,32865,32890,266
12/05/2008,15:30:00,32890,32925,32790,32830,10796
12/05/2008,16:00:00,32825,32835,32760,32800,962
12/05/2008,16:30:00,32800,32880,32785,32845,810
12/05/2008,17:00:00,32840,32890,32815,32865,791
12/05/2008,17:30:00,32865,32900,32855,32895,286
13/05/2008,09:00:00,33030,33080,32895,32915,1515
13/05/2008,09:30:00,32915,32930,32735,32775,1185
13/05/2008,10:00:00,32770,32780,32690,32695,930
13/05/2008,10:30:00,32690,32695,32615,32690,1058
13/05/2008,11:00:00,32695,32700,32625,32630,608
13/05/2008,11:30:00,32625,32625,32520,32575,948
13/05/2008,12:00:00,32575,32600,32525,32580,527
13/05/2008,12:30:00,32580,32635,32570,32635,377
13/05/2008,13:00:00,32630,32655,32535,32575,582
13/05/2008,13:30:00,32575,32750,32575,32690,1002
13/05/2008,14:00:00,32690,32800,32685,32765,640
13/05/2008,14:30:00,32765,33025,32755,32990,2024
13/05/2008,15:00:00,32990,33000,32945,32975,718
13/05/2008,15:30:00,32980,32980,32875,32885,895
13/05/2008,16:00:00,32880,32945,32840,32920,1181
13/05/2008,16:30:00,32920,32990,32880,32895,1085
13/05/2008,17:00:00,32890,32960,32850,32925,885
13/05/2008,17:30:00,32930,32960,32915,32935,247
14/05/2008,09:00:00,33065,33155,33030,33110,1642
14/05/2008,09:30:00,33110,33395,33110,33335,2535
14/05/2008,10:00:00,33330,33450,33325,33365,1657
14/05/2008,10:30:00,33365,33425,33365,33395,552
14/05/2008,11:00:00,33395,33400,33290,33300,823
14/05/2008,11:30:00,33295,33335,33245,33330,782
14/05/2008,12:00:00,33330,33330,33250,33285,552
14/05/2008,12:30:00,33280,33330,33265,33305,361
14/05/2008,13:00:00,33300,33300,33180,33220,798
14/05/2008,13:30:00,33215,33255,33205,33210,268
14/05/2008,14:00:00,33215,33275,33200,33250,339
14/05/2008,14:30:00,33240,33380,33240,33355,1254
14/05/2008,15:00:00,33355,33355,33300,33305,276
14/05/2008,15:30:00,33305,33435,33305,33390,1087
14/05/2008,16:00:00,33385,33450,33375,33410,724
14/05/2008,16:30:00,33410,33470,33390,33420,942
14/05/2008,17:00:00,33420,33420,33365,33385,1009
14/05/2008,17:30:00,33385,33400,33365,33370,445
15/05/2008,09:00:00,33390,33425,33080,33195,1980
15/05/2008,09:30:00,33195,33200,33140,33180,911
15/05/2008,10:00:00,33185,33245,33165,33235,776
15/05/2008,10:30:00,33235,33270,33205,33220,537
15/05/2008,11:00:00,33230,33365,33230,33330,869
15/05/2008,11:30:00,33325,33385,33325,33345,645
15/05/2008,12:00:00,33350,33405,33340,33390,469
15/05/2008,12:30:00,33390,33395,33325,33330,238
15/05/2008,13:00:00,33330,33365,33310,33360,223
15/05/2008,13:30:00,33365,33395,33335,33390,200
15/05/2008,14:00:00,33390,33400,33355,33370,247
15/05/2008,14:30:00,33355,33370,33300,33350,499
15/05/2008,15:00:00,33355,33365,33265,33310,705
15/05/2008,15:30:00,33310,33360,33250,33355,703
15/05/2008,16:00:00,33355,33420,33305,33390,961
15/05/2008,16:30:00,33390,33420,33370,33385,694
15/05/2008,17:00:00,33390,33440,33325,33360,1287
15/05/2008,17:30:00,33355,33400,33355,33385,327
16/05/2008,09:00:00,33465,33665,33450,33640,1857
16/05/2008,09:30:00,33645,33660,33585,33600,720
16/05/2008,10:00:00,33605,33755,33595,33710,1363
16/05/2008,10:30:00,33710,33865,33680,33860,1355
16/05/2008,11:00:00,33860,33910,33810,33825,1248
16/05/2008,11:30:00,33825,33885,33775,33795,748
16/05/2008,12:00:00,33805,33830,33790,33790,228
16/05/2008,12:30:00,33790,33850,33785,33820,413
16/05/2008,13:00:00,33805,33840,33750,33750,461
16/05/2008,13:30:00,33750,33760,33655,33670,457
16/05/2008,14:00:00,33660,33660,33550,33590,662
16/05/2008,14:30:00,33615,33730,33615,33710,691
16/05/2008,15:00:00,33715,33715,33665,33680,298
16/05/2008,15:30:00,33680,33680,33525,33540,1031
16/05/2008,16:00:00,33540,33545,33425,33525,1417
16/05/2008,16:30:00,33520,33585,33480,33515,1016
16/05/2008,17:00:00,33515,33580,33460,33560,1612
16/05/2008,17:30:00,33560,33615,33555,33600,464
19/05/2008,09:00:00,33680,33720,33580,33600,1036
19/05/2008,09:30:00,33595,33665,33560,33660,566
19/05/2008,10:00:00,33660,33690,33620,33635,576
19/05/2008,10:30:00,33635,33665,33555,33590,563
19/05/2008,11:00:00,33580,33605,33555,33600,476
19/05/2008,11:30:00,33600,33605,33535,33570,495
19/05/2008,12:00:00,33570,33600,33535,33555,316
19/05/2008,12:30:00,33560,33580,33550,33550,150
19/05/2008,13:00:00,33550,33570,33520,33525,248
19/05/2008,13:30:00,33520,33575,33515,33575,178
19/05/2008,14:00:00,33575,33595,33545,33550,252
19/05/2008,14:30:00,33550,33615,33550,33590,309
19/05/2008,15:00:00,33590,33635,33575,33600,324
19/05/2008,15:30:00,33600,33685,33560,33675,727
19/05/2008,16:00:00,33675,33730,33660,33715,895
19/05/2008,16:30:00,33720,33760,33680,33685,983
19/05/2008,17:00:00,33695,33815,33670,33785,1480
19/05/2008,17:30:00,33790,33805,33765,33800,444
20/05/2008,09:00:00,33630,33650,33460,33495,1402
20/05/2008,09:30:00,33490,33525,33465,33515,1066
20/05/2008,10:00:00,33510,33510,33475,33505,395
20/05/2008,10:30:00,33510,33545,33345,33385,1417
20/05/2008,11:00:00,33380,33420,33275,33345,1390
20/05/2008,11:30:00,33350,33350,33300,33305,470
20/05/2008,12:00:00,33300,33370,33290,33370,383
20/05/2008,12:30:00,33375,33390,33335,33365,262
20/05/2008,13:00:00,33360,33380,33325,33325,188
20/05/2008,13:30:00,33330,33350,33295,33345,335
20/05/2008,14:00:00,33345,33390,33325,33350,421
20/05/2008,14:30:00,33335,33385,33225,33275,1104
20/05/2008,15:00:00,33270,33325,33250,33320,351
20/05/2008,15:30:00,33320,33335,33265,33270,863
20/05/2008,16:00:00,33275,33315,33230,33290,850
20/05/2008,16:30:00,33290,33300,33205,33290,1003
20/05/2008,17:00:00,33295,33305,33225,33245,1298
20/05/2008,17:30:00,33255,33275,33205,33230,397
21/05/2008,09:00:00,33305,33345,33140,33155,1405
21/05/2008,09:30:00,33160,33265,33150,33260,752
21/05/2008,10:00:00,33260,33330,33235,33265,1192
21/05/2008,10:30:00,33265,33300,33225,33295,669
21/05/2008,11:00:00,33295,33490,33290,33485,1472
21/05/2008,11:30:00,33480,33555,33455,33495,1786
21/05/2008,12:00:00,33490,33495,33280,33290,1293
21/05/2008,12:30:00,33280,33285,33160,33230,1375
21/05/2008,13:00:00,33225,33240,33185,33185,554
21/05/2008,13:30:00,33185,33215,33065,33140,1213
21/05/2008,14:00:00,33135,33245,33110,33210,876
21/05/2008,14:30:00,33215,33280,33195,33275,744
21/05/2008,15:00:00,33275,33280,33190,33210,655
21/05/2008,15:30:00,33210,33255,33130,33135,1051
21/05/2008,16:00:00,33130,33195,33080,33170,1044
21/05/2008,16:30:00,33170,33230,33055,33090,2053
21/05/2008,17:00:00,33085,33190,33045,33190,1323
21/05/2008,17:30:00,33185,33200,33175,33190,217
22/05/2008,09:00:00,32920,33060,32905,33025,1703
22/05/2008,09:30:00,33020,33090,32965,33015,1142
22/05/2008,10:00:00,33015,33165,33005,33155,1030
22/05/2008,10:30:00,33160,33185,33050,33085,1176
22/05/2008,11:00:00,33090,33200,33055,33170,996
22/05/2008,11:30:00,33175,33300,33170,33235,1167
22/05/2008,12:00:00,33235,33310,33220,33255,933
22/05/2008,12:30:00,33250,33285,33220,33270,516
22/05/2008,13:00:00,33275,33305,33255,33290,405
22/05/2008,13:30:00,33290,33295,33155,33175,518
22/05/2008,14:00:00,33180,33245,33160,33230,489
22/05/2008,14:30:00,33240,33360,33205,33350,1055
22/05/2008,15:00:00,33345,33350,33265,33305,615
22/05/2008,15:30:00,33300,33410,33295,33350,1080
22/05/2008,16:00:00,33350,33535,33345,33460,1644
22/05/2008,16:30:00,33460,33500,33370,33435,1481
22/05/2008,17:00:00,33435,33530,33400,33400,1750
22/05/2008,17:30:00,33405,33420,33385,33400,326
23/05/2008,09:00:00,33440,33440,33230,33325,1731
23/05/2008,09:30:00,33330,33335,33215,33270,1020
23/05/2008,10:00:00,33275,33275,33135,33160,1309
23/05/2008,10:30:00,33160,33230,33060,33225,1676
23/05/2008,11:00:00,33225,33295,33210,33220,856
23/05/2008,11:30:00,33225,33270,33215,33245,472
23/05/2008,12:00:00,33245,33320,33245,33270,709
23/05/2008,12:30:00,33270,33310,33240,33260,413
23/05/2008,13:00:00,33250,33265,33190,33205,506
23/05/2008,13:30:00,33210,33290,33190,33290,308
23/05/2008,14:00:00,33290,33295,33245,33280,384
23/05/2008,14:30:00,33275,33345,33275,33320,682
23/05/2008,15:00:00,33325,33365,33295,33300,655
23/05/2008,15:30:00,33295,33320,33190,33220,948
23/05/2008,16:00:00,33220,33310,33160,33170,1234
23/05/2008,16:30:00,33155,33185,33040,33115,2046
23/05/2008,17:00:00,33115,33135,32965,32985,1584
23/05/2008,17:30:00,32985,32995,32945,32985,473
26/05/2008,09:00:00,32905,33055,32875,33030,966
26/05/2008,09:30:00,33025,33080,32965,32965,626
26/05/2008,10:00:00,32970,33010,32955,33005,422
26/05/2008,10:30:00,33000,33040,32985,33025,356
26/05/2008,11:00:00,33025,33035,32970,32980,165
26/05/2008,11:30:00,32975,33000,32950,32965,224
26/05/2008,12:00:00,32965,32995,32960,32975,121
26/05/2008,12:30:00,32975,32980,32970,32970,39
26/05/2008,13:00:00,32970,32990,32925,32940,153
26/05/2008,13:30:00,32940,32950,32925,32935,76
26/05/2008,14:00:00,32930,32945,32925,32940,111
26/05/2008,14:30:00,32940,32945,32910,32925,132
26/05/2008,15:00:00,32925,32930,32780,32795,961
26/05/2008,15:30:00,32795,32875,32790,32870,426
26/05/2008,16:00:00,32870,32870,32800,32830,269
26/05/2008,16:30:00,32835,32870,32815,32845,337
26/05/2008,17:00:00,32845,32905,32835,32880,667
26/05/2008,17:30:00,32880,32905,32865,32900,212
27/05/2008,09:00:00,33000,33075,32940,32980,1320
27/05/2008,09:30:00,32980,33000,32865,32870,1083
27/05/2008,10:00:00,32865,32870,32530,32640,2645
27/05/2008,10:30:00,32635,32665,32545,32590,961
27/05/2008,11:00:00,32590,32705,32590,32700,804
27/05/2008,11:30:00,32695,32790,32670,32785,767
27/05/2008,12:00:00,32790,32825,32745,32770,507
27/05/2008,12:30:00,32775,32780,32710,32735,358
27/05/2008,13:00:00,32740,32745,32695,32715,227
27/05/2008,13:30:00,32715,32780,32710,32750,198
27/05/2008,14:00:00,32745,32775,32715,32715,274
27/05/2008,14:30:00,32720,32780,32710,32725,513
27/05/2008,15:00:00,32720,32885,32715,32860,942
27/05/2008,15:30:00,32865,32960,32830,32875,1072
27/05/2008,16:00:00,32875,32995,32805,32930,1248
27/05/2008,16:30:00,32935,32960,32880,32940,659
27/05/2008,17:00:00,32940,32985,32810,32845,1359
27/05/2008,17:30:00,32850,32860,32815,32835,320
28/05/2008,09:00:00,32915,32980,32850,32945,1055
28/05/2008,09:30:00,32950,32960,32765,32830,856
28/05/2008,10:00:00,32830,32890,32785,32860,764
28/05/2008,10:30:00,32865,32970,32865,32880,865
28/05/2008,11:00:00,32880,32945,32875,32905,347
28/05/2008,11:30:00,32910,32980,32910,32940,550
28/05/2008,12:00:00,32935,33030,32920,32970,771
28/05/2008,12:30:00,32970,32975,32910,32925,321
28/05/2008,13:00:00,32930,32950,32920,32920,102
28/05/2008,13:30:00,32930,33035,32920,33020,354
28/05/2008,14:00:00,33020,33025,32970,33000,465
28/05/2008,14:30:00,32995,33195,32980,33110,1537
28/05/2008,15:00:00,33105,33135,33050,33055,556
28/05/2008,15:30:00,33060,33060,32915,32960,1749
28/05/2008,16:00:00,32965,32965,32755,32805,1689
28/05/2008,16:30:00,32800,32940,32795,32925,1097
28/05/2008,17:00:00,32925,32930,32810,32865,942
28/05/2008,17:30:00,32855,32870,32835,32850,200
29/05/2008,09:00:00,33010,33020,32880,32965,1257
29/05/2008,09:30:00,32965,32970,32855,32920,853
29/05/2008,10:00:00,32925,33075,32920,33020,1195
29/05/2008,10:30:00,33020,33065,32965,32975,494
29/05/2008,11:00:00,32975,32980,32810,32870,1064
29/05/2008,11:30:00,32860,32915,32835,32885,556
29/05/2008,12:00:00,32875,32880,32770,32800,824
29/05/2008,12:30:00,32795,32840,32730,32800,674
29/05/2008,13:00:00,32795,32840,32775,32805,327
29/05/2008,13:30:00,32815,32920,32815,32870,460
29/05/2008,14:00:00,32865,32920,32850,32905,352
29/05/2008,14:30:00,32905,32950,32770,32785,1083
29/05/2008,15:00:00,32785,32790,32710,32755,955
29/05/2008,15:30:00,32755,32830,32735,32765,676
29/05/2008,16:00:00,32775,32845,32705,32805,979
29/05/2008,16:30:00,32810,32910,32750,32885,1108
29/05/2008,17:00:00,32880,32905,32830,32860,1120
29/05/2008,17:30:00,32865,32900,32840,32880,325
30/05/2008,09:00:00,32980,33080,32940,33060,1298
30/05/2008,09:30:00,33055,33160,33010,33105,1348
30/05/2008,10:00:00,33105,33130,33040,33100,707
30/05/2008,10:30:00,33095,33200,33090,33200,1143
30/05/2008,11:00:00,33190,33320,33185,33245,1332
30/05/2008,11:30:00,33250,33285,33235,33250,434
30/05/2008,12:00:00,33255,33265,33195,33205,350
30/05/2008,12:30:00,33205,33260,33190,33200,303
30/05/2008,13:00:00,33195,33245,33190,33245,152
30/05/2008,13:30:00,33235,33260,33225,33235,151
30/05/2008,14:00:00,33230,33270,33220,33250,186
30/05/2008,14:30:00,33240,33320,33230,33280,634
30/05/2008,15:00:00,33275,33300,33260,33280,209
30/05/2008,15:30:00,33270,33330,33225,33265,1029
30/05/2008,16:00:00,33260,33365,33220,33350,1038
30/05/2008,16:30:00,33345,33360,33265,33290,984
30/05/2008,17:00:00,33290,33340,33250,33255,1625
30/05/2008,17:30:00,33255,33360,33255,33335,457
02/06/2008,09:00:00,33260,33300,32990,33000,1586
02/06/2008,09:30:00,33000,33000,32615,32740,2699
02/06/2008,10:00:00,32740,32750,32655,32735,1050
02/06/2008,10:30:00,32740,32775,32635,32745,1111
02/06/2008,11:00:00,32745,32765,32700,32735,454
02/06/2008,11:30:00,32725,32765,32715,32750,314
02/06/2008,12:00:00,32750,32775,32730,32745,269
02/06/2008,12:30:00,32755,32765,32735,32745,151
02/06/2008,13:00:00,32740,32760,32715,32750,206
02/06/2008,13:30:00,32755,32755,32720,32740,135
02/06/2008,14:00:00,32740,32785,32730,32730,220
02/06/2008,14:30:00,32730,32825,32700,32815,447
02/06/2008,15:00:00,32810,32820,32785,32810,273
02/06/2008,15:30:00,32820,32825,32765,32795,676
02/06/2008,16:00:00,32800,32855,32755,32790,1250
02/06/2008,16:30:00,32785,32835,32740,32795,744
02/06/2008,17:00:00,32790,32840,32775,32810,1043
02/06/2008,17:30:00,32810,32820,32770,32805,402
03/06/2008,09:00:00,32685,32825,32660,32765,1583
03/06/2008,09:30:00,32760,32880,32745,32860,991
03/06/2008,10:00:00,32865,32900,32785,32785,820
03/06/2008,10:30:00,32790,32825,32765,32820,470
03/06/2008,11:00:00,32820,32900,32810,32855,870
03/06/2008,11:30:00,32860,32890,32845,32880,364
03/06/2008,12:00:00,32880,32915,32820,32845,523
03/06/2008,12:30:00,32850,32855,32790,32790,281
03/06/2008,13:00:00,32785,32865,32785,32850,315
03/06/2008,13:30:00,32850,32870,32810,32870,222
03/06/2008,14:00:00,32870,32940,32840,32915,662
03/06/2008,14:30:00,32915,32955,32875,32875,433
03/06/2008,15:00:00,32880,32955,32870,32910,645
03/06/2008,15:30:00,32905,32910,32825,32865,776
03/06/2008,16:00:00,32880,32940,32850,32860,1341
03/06/2008,16:30:00,32860,32915,32825,32885,776
03/06/2008,17:00:00,32885,32920,32860,32870,643
03/06/2008,17:30:00,32885,32900,32850,32850,337
04/06/2008,09:00:00,32755,32770,32650,32760,1672
04/06/2008,09:30:00,32755,32760,32665,32680,1047
04/06/2008,10:00:00,32675,32685,32380,32435,2593
04/06/2008,10:30:00,32430,32490,32420,32480,1195
04/06/2008,11:00:00,32480,32520,32455,32455,591
04/06/2008,11:30:00,32460,32500,32430,32495,452
04/06/2008,12:00:00,32495,32495,32460,32465,317
04/06/2008,12:30:00,32465,32475,32425,32450,299
04/06/2008,13:00:00,32450,32450,32345,32375,883
04/06/2008,13:30:00,32370,32370,32315,32370,785
04/06/2008,14:00:00,32375,32450,32345,32400,765
04/06/2008,14:30:00,32395,32450,32365,32370,521
04/06/2008,15:00:00,32365,32445,32365,32415,426
04/06/2008,15:30:00,32420,32515,32395,32450,1177
04/06/2008,16:00:00,32460,32510,32415,32460,904
04/06/2008,16:30:00,32465,32550,32390,32500,1072
04/06/2008,17:00:00,32505,32620,32495,32570,1182
04/06/2008,17:30:00,32570,32600,32560,32590,422
05/06/2008,09:00:00,32585,32640,32455,32525,1416
05/06/2008,09:30:00,32530,32685,32530,32630,1143
05/06/2008,10:00:00,32640,32730,32610,32665,996
05/06/2008,10:30:00,32665,32710,32640,32670,497
05/06/2008,11:00:00,32665,32690,32625,32665,406
05/06/2008,11:30:00,32665,32710,32665,32705,338
05/06/2008,12:00:00,32700,32700,32580,32600,461
05/06/2008,12:30:00,32595,32605,32550,32565,384
05/06/2008,13:00:00,32575,32675,32560,32630,468
05/06/2008,13:30:00,32635,32650,32600,32640,177
05/06/2008,14:00:00,32640,32735,32630,32735,479
05/06/2008,14:30:00,32740,32845,32505,32555,1845
05/06/2008,15:00:00,32555,32590,32445,32585,1717
05/06/2008,15:30:00,32585,32615,32475,32575,1076
05/06/2008,16:00:00,32580,32665,32455,32625,1271
05/06/2008,16:30:00,32625,32670,32600,32620,673
05/06/2008,17:00:00,32620,32635,32565,32600,833
05/06/2008,17:30:00,32600,32610,32595,32595,234
06/06/2008,09:00:00,32795,32850,32725,32790,1418
06/06/2008,09:30:00,32795,32795,32630,32650,1099
06/06/2008,10:00:00,32650,32655,32560,32635,861
06/06/2008,10:30:00,32635,32640,32575,32620,334
06/06/2008,11:00:00,32615,32615,32420,32450,1282
06/06/2008,11:30:00,32450,32450,32345,32395,994
06/06/2008,12:00:00,32400,32400,32290,32360,816
06/06/2008,12:30:00,32365,32410,32330,32410,429
06/06/2008,13:00:00,32410,32410,32340,32360,268
06/06/2008,13:30:00,32365,32385,32335,32345,309
06/06/2008,14:00:00,32340,32390,32335,32335,333
06/06/2008,14:30:00,32380,32410,32055,32145,2894
06/06/2008,15:00:00,32140,32140,32020,32100,1482
06/06/2008,15:30:00,32100,32115,32025,32065,994
06/06/2008,16:00:00,32065,32065,31885,31900,1802
06/06/2008,16:30:00,31895,31935,31820,31850,1476
06/06/2008,17:00:00,31850,31855,31730,31810,2193
06/06/2008,17:30:00,31810,31825,31770,31800,510
09/06/2008,09:00:00,31725,31830,31585,31680,2786
09/06/2008,09:30:00,31675,31815,31675,31785,1135
09/06/2008,10:00:00,31785,31885,31780,31825,1141
09/06/2008,10:30:00,31830,31845,31740,31780,789
09/06/2008,11:00:00,31780,31785,31665,31700,586
09/06/2008,11:30:00,31700,31785,31685,31780,470
09/06/2008,12:00:00,31780,31820,31755,31810,483
09/06/2008,12:30:00,31810,31870,31725,31830,703
09/06/2008,13:00:00,31835,31875,31775,31860,636
09/06/2008,13:30:00,31850,31905,31835,31850,338
09/06/2008,14:00:00,31845,31955,31825,31840,845
09/06/2008,14:30:00,31840,31930,31825,31860,488
09/06/2008,15:00:00,31855,31900,31795,31795,657
09/06/2008,15:30:00,31795,31835,31675,31795,1308
09/06/2008,16:00:00,31810,31875,31760,31795,1179
09/06/2008,16:30:00,31790,31820,31660,31720,1137
09/06/2008,17:00:00,31725,31790,31710,31760,1294
09/06/2008,17:30:00,31760,31785,31750,31785,256
10/06/2008,09:00:00,31585,31605,31410,31430,2349
10/06/2008,09:30:00,31430,31440,31275,31370,2506
10/06/2008,10:00:00,31370,31395,31295,31325,1017
10/06/2008,10:30:00,31325,31355,31245,31285,957
10/06/2008,11:00:00,31290,31465,31280,31455,907
10/06/2008,11:30:00,31460,31555,31415,31445,1201
10/06/2008,12:00:00,31445,31525,31415,31440,701
10/06/2008,12:30:00,31435,31465,31390,31455,451
10/06/2008,13:00:00,31455,31505,31405,31415,483
10/06/2008,13:30:00,31425,31460,31420,31435,215
10/06/2008,14:00:00,31440,31450,31310,31390,588
10/06/2008,14:30:00,31385,31440,31320,31390,631
10/06/2008,15:00:00,31385,31405,31325,31360,524
10/06/2008,15:30:00,31360,31490,31340,31435,677
10/06/2008,16:00:00,31440,31520,31390,31465,835
10/06/2008,16:30:00,31465,31475,31385,31420,870
10/06/2008,17:00:00,31425,31475,31375,31400,1173
10/06/2008,17:30:00,31385,31420,31375,31415,451
11/06/2008,09:00:00,31500,31555,31435,31510,1551
11/06/2008,09:30:00,31505,31505,31315,31330,1362
11/06/2008,10:00:00,31325,31465,31240,31380,1811
11/06/2008,10:30:00,31385,31445,31335,31390,830
11/06/2008,11:00:00,31395,31420,31300,31335,516
11/06/2008,11:30:00,31335,31375,31295,31355,357
11/06/2008,12:00:00,31355,31410,31320,31330,416
11/06/2008,12:30:00,31330,31400,31330,31390,361
11/06/2008,13:00:00,31385,31410,31345,31380,396
11/06/2008,13:30:00,31380,31390,31355,31390,152
11/06/2008,14:00:00,31390,31400,31305,31330,411
11/06/2008,14:30:00,31325,31335,31195,31260,972
11/06/2008,15:00:00,31260,31260,31090,31100,1302
11/06/2008,15:30:00,31105,31130,30910,30920,2199
11/06/2008,16:00:00,30920,30950,30685,30765,3203
11/06/2008,16:30:00,30765,30910,30705,30890,1932
11/06/2008,17:00:00,30890,30895,30750,30750,1748
11/06/2008,17:30:00,30765,30775,30735,30765,554
12/06/2008,09:00:00,30830,30940,30710,30845,2112
12/06/2008,09:30:00,30845,30935,30785,30845,1097
12/06/2008,10:00:00,30845,30910,30775,30800,1054
12/06/2008,10:30:00,30800,30810,30670,30675,897
12/06/2008,11:00:00,30675,30740,30655,30690,906
12/06/2008,11:30:00,30690,30765,30685,30740,726
12/06/2008,12:00:00,30735,30910,30735,30895,1009
12/06/2008,12:30:00,30900,30960,30885,30950,828
12/06/2008,13:00:00,30950,30960,30880,30925,403
12/06/2008,13:30:00,30925,30990,30925,30940,334
12/06/2008,14:00:00,30940,30965,30885,30890,411
12/06/2008,14:30:00,30915,30995,30715,30830,1718
12/06/2008,15:00:00,30830,30845,30730,30750,732
12/06/2008,15:30:00,30740,31010,30740,30960,1442
12/06/2008,16:00:00,30960,31000,30725,30775,1320
12/06/2008,16:30:00,30785,30870,30710,30870,963
12/06/2008,17:00:00,30870,30930,30840,30910,1221
12/06/2008,17:30:00,30910,30920,30840,30875,302
13/06/2008,09:00:00,30835,30835,30640,30695,1765
13/06/2008,09:30:00,30690,30710,30535,30575,1404
13/06/2008,10:00:00,30580,30620,30490,30565,1189
13/06/2008,10:30:00,30570,30605,30535,30550,548
13/06/2008,11:00:00,30545,30580,30525,30550,463
13/06/2008,11:30:00,30545,30545,30430,30500,661
13/06/2008,12:00:00,30500,30650,30500,30635,927
13/06/2008,12:30:00,30635,30725,30610,30675,815
13/06/2008,13:00:00,30675,30685,30625,30635,244
13/06/2008,13:30:00,30635,30670,30575,30655,346
13/06/2008,14:00:00,30655,30695,30635,30675,504
13/06/2008,14:30:00,30665,30780,30490,30685,1697
13/06/2008,15:00:00,30685,30815,30665,30765,768
13/06/2008,15:30:00,30765,30900,30725,30870,1360
13/06/2008,16:00:00,30865,30975,30850,30920,2047
13/06/2008,16:30:00,30915,30930,30830,30890,1061
13/06/2008,17:00:00,30890,30975,30885,30975,1094
13/06/2008,17:30:00,30965,30985,30945,30980,273
16/06/2008,09:00:00,31020,31045,30910,30995,1487
16/06/2008,09:30:00,30990,30995,30820,30875,1371
16/06/2008,10:00:00,30870,30975,30840,30950,730
16/06/2008,10:30:00,30955,31010,30920,30970,988
16/06/2008,11:00:00,30965,30995,30905,30940,583
16/06/2008,11:30:00,30935,30950,30880,30935,567
16/06/2008,12:00:00,30935,30955,30900,30950,286
16/06/2008,12:30:00,30950,30950,30910,30915,185
16/06/2008,13:00:00,30915,30915,30830,30850,471
16/06/2008,13:30:00,30850,30855,30790,30805,488
16/06/2008,14:00:00,30800,30850,30745,30755,665
16/06/2008,14:30:00,30750,30755,30620,30675,1921
16/06/2008,15:00:00,30680,30695,30600,30675,1425
16/06/2008,15:30:00,30680,30770,30665,30755,799
16/06/2008,16:00:00,30750,30780,30565,30775,1767
16/06/2008,16:30:00,30780,30895,30720,30855,1234
16/06/2008,17:00:00,30855,30875,30795,30830,1124
16/06/2008,17:30:00,30840,30890,30830,30885,334
17/06/2008,09:00:00,30900,31020,30890,30975,1642
17/06/2008,09:30:00,30975,31040,30925,30990,2161
17/06/2008,10:00:00,30985,31055,30985,31035,1315
17/06/2008,10:30:00,31035,31115,30995,31085,1519
17/06/2008,11:00:00,31075,31095,31015,31080,903
17/06/2008,11:30:00,31075,31175,31050,31115,1342
17/06/2008,12:00:00,31110,31125,31075,31095,916
17/06/2008,12:30:00,31100,31125,31050,31050,255
17/06/2008,13:00:00,31045,31065,31030,31060,454
17/06/2008,13:30:00,31055,31080,31050,31070,487
17/06/2008,14:00:00,31075,31190,31060,31160,639
17/06/2008,14:30:00,31155,31175,31105,31170,2697
17/06/2008,15:00:00,31175,31200,31155,31185,719
17/06/2008,15:30:00,31185,31195,31130,31155,1777
17/06/2008,16:00:00,31145,31185,30930,30945,1548
17/06/2008,16:30:00,30945,31040,30900,30995,2745
17/06/2008,17:00:00,30990,31060,30960,30990,2254
17/06/2008,17:30:00,30990,30995,30910,30915,574
18/06/2008,09:00:00,30810,30895,30755,30830,2779
18/06/2008,09:30:00,30825,30830,30705,30760,2485
18/06/2008,10:00:00,30760,30760,30685,30705,751
18/06/2008,10:30:00,30705,30830,30705,30820,1414
18/06/2008,11:00:00,30825,30825,30755,30760,601
18/06/2008,11:30:00,30760,30775,30715,30730,1225
18/06/2008,12:00:00,30735,30735,30540,30615,1642
18/06/2008,12:30:00,30615,30615,30550,30605,400
18/06/2008,13:00:00,30600,30600,30520,30525,852
18/06/2008,13:30:00,30525,30605,30520,30555,820
18/06/2008,14:00:00,30560,30600,30520,30590,679
18/06/2008,14:30:00,30585,30630,30575,30620,745
18/06/2008,15:00:00,30625,30645,30575,30590,814
18/06/2008,15:30:00,30590,30650,30545,30550,942
18/06/2008,16:00:00,30545,30590,30475,30490,3679
18/06/2008,16:30:00,30485,30510,30385,30460,1447
18/06/2008,17:00:00,30460,30495,30420,30480,2694
18/06/2008,17:30:00,30480,30570,30470,30570,713
19/06/2008,09:00:00,30375,30470,30300,30470,3593
19/06/2008,09:30:00,30470,30480,30275,30320,1531
19/06/2008,10:00:00,30320,30395,30295,30390,15967
19/06/2008,10:30:00,30385,30525,30385,30515,6876
19/06/2008,11:00:00,30520,30540,30445,30515,1355
19/06/2008,11:30:00,30515,30605,30490,30565,1866
19/06/2008,12:00:00,30565,30580,30490,30505,796
19/06/2008,12:30:00,30505,30540,30480,30505,614
19/06/2008,13:00:00,30505,30525,30485,30500,715
19/06/2008,13:30:00,30495,30535,30450,30515,898
19/06/2008,14:00:00,30515,30565,30465,30550,1160
19/06/2008,14:30:00,30540,30600,30455,30475,2042
19/06/2008,15:00:00,30485,30495,30430,30455,1444
19/06/2008,15:30:00,30460,30575,30450,30495,1364
19/06/2008,16:00:00,30480,30500,30355,30475,1366
19/06/2008,16:30:00,30470,30550,30425,30525,944
19/06/2008,17:00:00,30525,30545,30365,30390,2164
19/06/2008,17:30:00,30395,30410,30375,30385,496
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,09:00:00,32955,33110,32850,33085,2145
21/04/2008,09:45:00,33090,33090,32915,32950,1650
21/04/2008,10:30:00,32950,33020,32930,32995,772
21/04/2008,11:15:00,32995,33030,32915,33020,774
21/04/2008,12:00:00,33015,33030,32865,32870,910
21/04/2008,12:45:00,32870,32880,32730,32800,1209
21/04/2008,13:30:00,32805,32920,32745,32855,744
21/04/2008,14:15:00,32865,32880,32800,32865,473
21/04/2008,15:00:00,32865,32905,32815,32900,664
21/04/2008,15:45:00,32905,32930,32745,32760,1354
21/04/2008,16:30:00,32755,32850,32735,32825,1017
21/04/2008,17:15:00,32825,32920,32820,32885,795
22/04/2008,09:00:00,32705,32905,32665,32875,1466
22/04/2008,09:45:00,32880,32980,32800,32815,1216
22/04/2008,10:30:00,32815,32820,32715,32735,1124
22/04/2008,11:15:00,32740,32905,32735,32895,1028
22/04/2008,12:00:00,32890,32930,32860,32860,586
22/04/2008,12:45:00,32860,32915,32840,32890,372
22/04/2008,13:30:00,32885,32955,32865,32915,513
22/04/2008,14:15:00,32910,32920,32865,32870,259
22/04/2008,15:00:00,32870,32905,32750,32770,928
22/04/2008,15:45:00,32770,32830,32660,32670,1796
22/04/2008,16:30:00,32665,32715,32570,32675,1654
22/04/2008,17:15:00,32675,32725,32640,32710,958
23/04/2008,09:00:00,32750,32865,32685,32765,1253
23/04/2008,09:45:00,32770,32820,32685,32695,1220
23/04/2008,10:30:00,32690,32740,32540,32595,1310
23/04/2008,11:15:00,32595,32615,32450,32605,1421
23/04/2008,12:00:00,32595,32610,32380,32395,1199
23/04/2008,12:45:00,32395,32400,32105,32160,3509
23/04/2008,13:30:00,32170,32280,32160,32230,1027
23/04/2008,14:15:00,32230,32235,32110,32200,1096
23/04/2008,15:00:00,32205,32295,32180,32210,1262
23/04/2008,15:45:00,32210,32375,32135,32365,1899
23/04/2008,16:30:00,32365,32675,32360,32585,3480
23/04/2008,17:15:00,32585,32665,32570,32620,1026
24/04/2008,09:00:00,32490,32610,32465,32495,1883
24/04/2008,09:45:00,32495,32495,32270,32335,2008
24/04/2008,10:30:00,32330,32445,32330,32415,937
24/04/2008,11:15:00,32415,32480,32405,32480,708
24/04/2008,12:00:00,32480,32480,32330,32440,685
24/04/2008,12:45:00,32445,32470,32345,32455,495
24/04/2008,13:30:00,32465,32475,32400,32410,259
24/04/2008,14:15:00,32420,32760,32405,32720,2355
24/04/2008,15:00:00,32715,32900,32700,32760,2182
24/04/2008,15:45:00,32760,32785,32535,32585,2018
24/04/2008,16:30:00,32580,32700,32500,32665,1490
24/04/2008,17:15:00,32660,32815,32660,32770,904
25/04/2008,09:00:00,32815,33035,32815,32980,1396
25/04/2008,09:45:00,32970,33180,32925,33120,1861
25/04/2008,10:30:00,33115,33230,33110,33140,1173
25/04/2008,11:15:00,33140,33265,33130,33190,960
25/04/2008,12:00:00,33190,33290,33175,33290,666
25/04/2008,12:45:00,33295,33300,33200,33235,526
25/04/2008,13:30:00,33240,33310,33210,33240,500
25/04/2008,14:15:00,33240,33290,33200,33220,685
25/04/2008,15:00:00,33220,33300,33200,33215,667
25/04/2008,15:45:00,33225,33245,33080,33230,1455
25/04/2008,16:30:00,33230,33325,33170,33215,1801
25/04/2008,17:15:00,33215,33230,33160,33170,1409
28/04/2008,09:00:00,33215,33350,33175,33280,2031
28/04/2008,09:45:00,33280,33315,33200,33220,954
28/04/2008,10:30:00,33230,33255,33160,33210,1167
28/04/2008,11:15:00,33215,33290,33195,33270,702
28/04/2008,12:00:00,33270,33360,33255,33310,905
28/04/2008,12:45:00,33310,33335,33225,33225,423
28/04/2008,13:30:00,33235,33265,33175,33175,564
28/04/2008,14:15:00,33175,33225,33125,33165,877
28/04/2008,15:00:00,33165,33195,33070,33110,1023
28/04/2008,15:45:00,33105,33185,33075,33140,975
28/04/2008,16:30:00,33140,33205,33090,33110,999
28/04/2008,17:15:00,33110,33155,33050,33130,1013
29/04/2008,09:00:00,33025,33100,32935,33035,1631
29/04/2008,09:45:00,33035,33155,33000,33060,1307
29/04/2008,10:30:00,33060,33130,33010,33010,856
29/04/2008,11:15:00,33020,33100,33005,33080,525
29/04/2008,12:00:00,33070,33115,33040,33055,656
29/04/2008,12:45:00,33055,33080,33015,33080,258
29/04/2008,13:30:00,33075,33160,33065,33100,644
29/04/2008,14:15:00,33105,33120,33030,33050,681
29/04/2008,15:00:00,33045,33070,32975,33015,1208
29/04/2008,15:45:00,33015,33065,32865,32905,2307
29/04/2008,16:30:00,32900,32940,32835,32930,1446
29/04/2008,17:15:00,32920,33070,32920,33065,854
30/04/2008,09:00:00,33020,33145,32965,33070,1170
30/04/2008,09:45:00,33070,33105,33020,33100,680
30/04/2008,10:30:00,33100,33110,33005,33020,1323
30/04/2008,11:15:00,33020,33055,32925,32935,842
30/04/2008,12:00:00,32930,32950,32825,32915,1122
30/04/2008,12:45:00,32915,33005,32905,32935,730
30/04/2008,13:30:00,32935,32940,32840,32895,652
30/04/2008,14:15:00,32905,33190,32890,33170,2285
30/04/2008,15:00:00,33170,33170,33075,33140,1111
30/04/2008,15:45:00,33140,33175,33045,33090,1271
30/04/2008,16:30:00,33090,33140,33060,33100,1215
30/04/2008,17:15:00,33095,33135,33060,33120,1127
02/05/2008,09:00:00,33400,33525,33345,33410,2182
02/05/2008,09:45:00,33410,33420,33300,33310,1074
02/05/2008,10:30:00,33310,33430,33290,33430,972
02/05/2008,11:15:00,33425,33450,33410,33415,387
02/05/2008,12:00:00,33415,33425,33365,33385,349
02/05/2008,12:45:00,33390,33405,33375,33380,200
02/05/2008,13:30:00,33385,33385,33340,33385,310
02/05/2008,14:15:00,33390,33680,33320,33615,2765
02/05/2008,15:00:00,33610,33680,33585,33625,997
02/05/2008,15:45:00,33625,33770,33605,33670,2180
02/05/2008,16:30:00,33670,33730,33620,33725,1750
02/05/2008,17:15:00,33720,33740,33660,33685,1026
05/05/2008,09:00:00,33570,33680,33550,33620,1315
05/05/2008,09:45:00,33620,33645,33555,33615,625
05/05/2008,10:30:00,33615,33645,33580,33580,504
05/05/2008,11:15:00,33580,33610,33550,33560,345
05/05/2008,12:00:00,33560,33575,33555,33570,445
05/05/2008,12:45:00,33570,33620,33570,33615,302
05/05/2008,13:30:00,33615,33630,33595,33610,138
05/05/2008,14:15:00,33610,33615,33520,33545,481
05/05/2008,15:00:00,33550,33580,33515,33555,490
05/05/2008,15:45:00,33555,33750,33550,33655,1598
05/05/2008,16:30:00,33655,33700,33600,33655,799
05/05/2008,17:15:00,33655,33690,33635,33665,566
06/05/2008,09:00:00,33595,33755,33580,33700,1017
06/05/2008,09:45:00,33700,33710,33460,33475,1430
06/05/2008,10:30:00,33470,33520,33405,33515,1434
06/05/2008,11:15:00,33515,33525,33450,33470,852
06/05/2008,12:00:00,33470,33470,33385,33450,585
06/05/2008,12:45:00,33455,33480,33390,33405,432
06/05/2008,13:30:00,33410,33435,33370,33415,493
06/05/2008,14:15:00,33425,33445,33375,33385,381
06/05/2008,15:00:00,33385,33415,33315,33390,1353
06/05/2008,15:45:00,33385,33435,33280,33405,6491
06/05/2008,16:30:00,33410,33520,33380,33475,1338
06/05/2008,17:15:00,33470,33500,33425,33450,930
07/05/2008,09:00:00,33565,33585,33460,33485,1539
07/05/2008,09:45:00,33485,33505,33415,33480,745
07/05/2008,10:30:00,33475,33590,33450,33570,1159
07/05/2008,11:15:00,33570,33660,33570,33645,1449
07/05/2008,12:00:00,33645,33680,33605,33625,460
07/05/2008,12:45:00,33625,33645,33580,33595,392
07/05/2008,13:30:00,33595,33615,33555,33590,264
07/05/2008,14:15:00,33590,33760,33580,33725,1341
07/05/2008,15:00:00,33720,33740,33660,33685,719
07/05/2008,15:45:00,33680,33735,33655,33720,1109
07/05/2008,16:30:00,33725,33740,33630,33655,1122
07/05/2008,17:15:00,33650,33690,33605,33605,906
08/05/2008,09:00:00,33305,33400,33205,33330,2234
08/05/2008,09:45:00,33330,33440,33300,33400,1156
08/05/2008,10:30:00,33395,33450,33355,33420,739
08/05/2008,11:15:00,33420,33470,33400,33430,569
08/05/2008,12:00:00,33425,33440,33395,33415,252
08/05/2008,12:45:00,33415,33430,33375,33410,425
08/05/2008,13:30:00,33410,33480,33405,33455,450
08/05/2008,14:15:00,33455,33495,33335,33345,994
08/05/2008,15:00:00,33345,33350,33190,33245,2014
08/05/2008,15:45:00,33235,33305,33155,33225,2102
08/05/2008,16:30:00,33225,33230,33000,33145,2701
08/05/2008,17:15:00,33145,33320,33130,33305,1269
09/05/2008,09:00:00,33050,33115,32905,32950,2193
09/05/2008,09:45:00,32945,32975,32775,32815,1752
09/05/2008,10:30:00,32815,32825,32755,32790,1033
09/05/2008,11:15:00,32795,32815,32590,32595,1815
09/05/2008,12:00:00,32595,32660,32580,32630,934
09/05/2008,12:45:00,32630,32725,32615,32715,784
09/05/2008,13:30:00,32715,32725,32660,32715,512
09/05/2008,14:15:00,32720,32820,32695,32750,1150
09/05/2008,15:00:00,32750,32815,32730,32810,666
09/05/2008,15:45:00,32810,32840,32745,32780,1153
09/05/2008,16:30:00,32780,32915,32775,32845,1351
09/05/2008,17:15:00,32845,32880,32830,32845,775
12/05/2008,09:00:00,32920,33045,32875,32910,1777
12/05/2008,09:45:00,32910,32990,32910,32975,965
12/05/2008,10:30:00,32970,33080,32960,33045,811
12/05/2008,11:15:00,33045,33050,32960,32975,579
12/05/2008,12:00:00,32970,32980,32880,32930,788
12/05/2008,12:45:00,32920,32925,32890,32910,283
12/05/2008,13:30:00,32915,32970,32855,32910,430
12/05/2008,14:15:00,32905,32935,32880,32890,413
12/05/2008,15:00:00,32895,32925,32865,32885,10575
12/05/2008,15:45:00,32885,32915,32760,32800,1449
12/05/2008,16:30:00,32800,32890,32785,32845,1105
12/05/2008,17:15:00,32850,32900,32815,32895,782
13/05/2008,09:00:00,33030,33080,32845,32870,2047
13/05/2008,09:45:00,32870,32870,32690,32695,1583
13/05/2008,10:30:00,32690,32700,32615,32690,1355
13/05/2008,11:15:00,32695,32695,32520,32575,1259
13/05/2008,12:00:00,32575,32625,32525,32585,729
13/05/2008,12:45:00,32590,32655,32535,32575,757
13/05/2008,13:30:00,32575,32750,32575,32740,1184
13/05/2008,14:15:00,32735,33025,32720,32990,2482
13/05/2008,15:00:00,32990,33000,32900,32920,1229
13/05/2008,15:45:00,32915,32945,32840,32920,1565
13/05/2008,16:30:00,32920,32990,32850,32940,1543
13/05/2008,17:15:00,32940,32960,32905,32935,674
14/05/2008,09:00:00,33065,33330,33030,33320,2850
14/05/2008,09:45:00,33335,33450,33325,33365,2984
14/05/2008,10:30:00,33365,33425,33350,33360,874
14/05/2008,11:15:00,33360,33360,33245,33330,1283
14/05/2008,12:00:00,33330,33330,33250,33310,760
14/05/2008,12:45:00,33310,33320,33180,33220,951
14/05/2008,13:30:00,33215,33255,33200,33200,405
14/05/2008,14:15:00,33205,33380,33205,33355,1456
14/05/2008,15:00:00,33355,33390,33300,33365,753
14/05/2008,15:45:00,33370,33450,33370,33410,1334
14/05/2008,16:30:00,33410,33470,33370,33400,1323
14/05/2008,17:15:00,33405,33410,33365,33370,1073
15/05/2008,09:00:00,33390,33425,33080,33170,2434
15/05/2008,09:45:00,33165,33245,33140,33235,1233
15/05/2008,10:30:00,33235,33365,33205,33345,1081
15/05/2008,11:15:00,33350,33385,33315,33345,970
15/05/2008,12:00:00,33350,33405,33325,33330,613
15/05/2008,12:45:00,33335,33365,33310,33360,317
15/05/2008,13:30:00,33365,33400,33335,33380,352
15/05/2008,14:15:00,33375,33375,33300,33350,594
15/05/2008,15:00:00,33355,33365,33250,33315,1164
15/05/2008,15:45:00,33310,33420,33290,33390,1205
15/05/2008,16:30:00,33390,33440,33370,33430,1171
15/05/2008,17:15:00,33430,33435,33325,33385,1137
16/05/2008,09:00:00,33465,33665,33450,33615,2296
16/05/2008,09:45:00,33620,33755,33585,33710,1644
16/05/2008,10:30:00,33710,33910,33680,33840,2200
16/05/2008,11:15:00,33845,33885,33775,33795,1151
16/05/2008,12:00:00,33805,33830,33785,33825,393
16/05/2008,12:45:00,33820,33850,33750,33750,709
16/05/2008,13:30:00,33750,33760,33595,33645,831
16/05/2008,14:15:00,33645,33730,33550,33710,979
16/05/2008,15:00:00,33715,33715,33585,33585,773
16/05/2008,15:45:00,33590,33635,33425,33525,1973
16/05/2008,16:30:00,33520,33585,33460,33490,1627
16/05/2008,17:15:00,33495,33615,33470,33600,1465
19/05/2008,09:00:00,33680,33720,33560,33590,1286
19/05/2008,09:45:00,33590,33690,33565,33635,892
19/05/2008,10:30:00,33635,33665,33555,33580,820
19/05/2008,11:15:00,33580,33605,33535,33570,714
19/05/2008,12:00:00,33570,33600,33535,33570,398
19/05/2008,12:45:00,33575,33580,33520,33525,316
19/05/2008,13:30:00,33520,33595,33515,33575,323
19/05/2008,14:15:00,33575,33615,33545,33590,416
19/05/2008,15:00:00,33590,33635,33560,33590,569
19/05/2008,15:45:00,33590,33730,33585,33715,1377
19/05/2008,16:30:00,33720,33760,33670,33700,1256
19/05/2008,17:15:00,33700,33815,33695,33800,1651
20/05/2008,09:00:00,33630,33650,33460,33505,2085
20/05/2008,09:45:00,33505,33515,33465,33505,778
20/05/2008,10:30:00,33510,33545,33335,33345,2011
20/05/2008,11:15:00,33345,33365,33275,33305,1266
20/05/2008,12:00:00,33300,33390,33290,33350,574
20/05/2008,12:45:00,33350,33380,33325,33325,259
20/05/2008,13:30:00,33330,33375,33295,33355,561
20/05/2008,14:15:00,33355,33390,33225,33275,1299
20/05/2008,15:00:00,33270,33330,33250,33300,852
20/05/2008,15:45:00,33290,33335,33230,33290,1212
20/05/2008,16:30:00,33290,33305,33205,33260,1601
20/05/2008,17:15:00,33260,33280,33205,33230,1097
21/05/2008,09:00:00,33305,33345,33140,33225,1878
21/05/2008,09:45:00,33225,33330,33205,33265,1471
21/05/2008,10:30:00,33265,33385,33225,33370,1244
21/05/2008,11:15:00,33370,33555,33360,33495,2683
21/05/2008,12:00:00,33490,33495,33165,33185,2031
21/05/2008,12:45:00,33180,33245,33160,33185,1191
21/05/2008,13:30:00,33185,33215,33065,33140,1507
21/05/2008,14:15:00,33140,33280,33135,33275,1326
21/05/2008,15:00:00,33275,33280,33190,33230,1108
21/05/2008,15:45:00,33230,33240,33080,33170,1642
21/05/2008,16:30:00,33170,33230,33045,33130,2753
21/05/2008,17:15:00,33135,33200,33095,33190,840
22/05/2008,09:00:00,32920,33060,32905,33025,2236
22/05/2008,09:45:00,33030,33165,32985,33155,1639
22/05/2008,10:30:00,33160,33185,33050,33120,1638
22/05/2008,11:15:00,33115,33300,33105,33235,1701
22/05/2008,12:00:00,33235,33310,33220,33250,1147
22/05/2008,12:45:00,33255,33305,33220,33290,707
22/05/2008,13:30:00,33290,33295,33155,33230,784
22/05/2008,14:15:00,33235,33360,33200,33350,1278
22/05/2008,15:00:00,33345,33410,33265,33385,1309
22/05/2008,15:45:00,33385,33535,33310,33460,2030
22/05/2008,16:30:00,33460,33530,33370,33500,2061
22/05/2008,17:15:00,33500,33505,33385,33400,1496
23/05/2008,09:00:00,33440,33440,33230,33315,2174
23/05/2008,09:45:00,33315,33325,33135,33160,1886
23/05/2008,10:30:00,33160,33295,33060,33275,2310
23/05/2008,11:15:00,33275,33280,33210,33245,694
23/05/2008,12:00:00,33245,33320,33240,33265,955
23/05/2008,12:45:00,33255,33290,33190,33205,673
23/05/2008,13:30:00,33210,33295,33190,33245,487
23/05/2008,14:15:00,33250,33345,33245,33320,887
23/05/2008,15:00:00,33325,33365,33255,33275,1069
23/05/2008,15:45:00,33275,33310,33160,33170,1768
23/05/2008,16:30:00,33155,33185,32965,32990,2925
23/05/2008,17:15:00,32990,33015,32945,32985,1178
26/05/2008,09:00:00,32905,33080,32875,33005,1302
26/05/2008,09:45:00,33005,33025,32955,33005,712
26/05/2008,10:30:00,33000,33040,32985,33025,415
26/05/2008,11:15:00,33025,33025,32950,32965,330
26/05/2008,12:00:00,32965,32995,32960,32980,148
26/05/2008,12:45:00,32975,32990,32925,32940,165
26/05/2008,13:30:00,32940,32950,32925,32935,143
26/05/2008,14:15:00,32935,32945,32910,32925,176
26/05/2008,15:00:00,32925,32930,32780,32845,1229
26/05/2008,15:45:00,32845,32875,32800,32830,427
26/05/2008,16:30:00,32835,32870,32815,32860,539
26/05/2008,17:15:00,32860,32905,32850,32900,677
27/05/2008,09:00:00,33000,33075,32900,32900,1803
27/05/2008,09:45:00,32900,32930,32530,32640,3245
27/05/2008,10:30:00,32635,32700,32545,32700,1451
27/05/2008,11:15:00,32700,32790,32655,32785,1081
27/05/2008,12:00:00,32790,32825,32710,32730,712
27/05/2008,12:45:00,32725,32760,32695,32715,380
27/05/2008,13:30:00,32715,32780,32710,32745,278
27/05/2008,14:15:00,32750,32780,32710,32725,707
27/05/2008,15:00:00,32720,32890,32715,32880,1426
27/05/2008,15:45:00,32885,32995,32805,32930,1836
27/05/2008,16:30:00,32935,32985,32865,32880,1157
27/05/2008,17:15:00,32875,32880,32810,32835,1181
28/05/2008,09:00:00,32915,32980,32850,32875,1420
28/05/2008,09:45:00,32865,32890,32765,32860,1255
28/05/2008,10:30:00,32865,32970,32865,32910,1023
28/05/2008,11:15:00,32910,32980,32875,32940,739
28/05/2008,12:00:00,32935,33030,32920,32940,927
28/05/2008,12:45:00,32935,32950,32910,32920,267
28/05/2008,13:30:00,32930,33035,32920,33005,676
28/05/2008,14:15:00,32995,33195,32970,33110,1680
28/05/2008,15:00:00,33105,33135,32980,32980,1284
28/05/2008,15:45:00,32985,32995,32755,32805,2710
28/05/2008,16:30:00,32800,32940,32795,32820,1479
28/05/2008,17:15:00,32815,32870,32810,32850,760
29/05/2008,09:00:00,33010,33020,32855,32890,1788
29/05/2008,09:45:00,32890,33075,32880,33020,1517
29/05/2008,10:30:00,33020,33065,32835,32850,1072
29/05/2008,11:15:00,32855,32915,32810,32885,1042
29/05/2008,12:00:00,32875,32880,32770,32795,999
29/05/2008,12:45:00,32795,32840,32730,32805,826
29/05/2008,13:30:00,32815,32920,32815,32885,682
29/05/2008,14:15:00,32875,32950,32770,32785,1213
29/05/2008,15:00:00,32785,32830,32710,32785,1373
29/05/2008,15:45:00,32790,32845,32705,32805,1237
29/05/2008,16:30:00,32810,32910,32750,32875,1563
29/05/2008,17:15:00,32895,32905,32835,32880,990
30/05/2008,09:00:00,32980,33160,32940,33090,2222
30/05/2008,09:45:00,33085,33130,33040,33100,1131
30/05/2008,10:30:00,33095,33320,33090,33265,2310
30/05/2008,11:15:00,33260,33285,33235,33250,599
30/05/2008,12:00:00,33255,33265,33190,33205,455
30/05/2008,12:45:00,33210,33260,33190,33245,350
30/05/2008,13:30:00,33235,33260,33220,33235,234
30/05/2008,14:15:00,33240,33320,33230,33280,737
30/05/2008,15:00:00,33275,33300,33225,33290,560
30/05/2008,15:45:00,33290,33365,33220,33350,1716
30/05/2008,16:30:00,33345,33360,33255,33255,1565
30/05/2008,17:15:00,33260,33360,33250,33335,1501
02/06/2008,09:00:00,33260,33300,32615,32760,3607
02/06/2008,09:45:00,32770,32805,32655,32735,1728
02/06/2008,10:30:00,32740,32775,32635,32750,1341
02/06/2008,11:15:00,32750,32765,32700,32750,538
02/06/2008,12:00:00,32750,32775,32730,32740,366
02/06/2008,12:45:00,32745,32760,32715,32750,260
02/06/2008,13:30:00,32755,32785,32720,32765,243
02/06/2008,14:15:00,32760,32825,32700,32815,559
02/06/2008,15:00:00,32810,32825,32785,32795,524
02/06/2008,15:45:00,32790,32855,32755,32790,1675
02/06/2008,16:30:00,32785,32835,32740,32825,1199
02/06/2008,17:15:00,32815,32840,32770,32805,990
03/06/2008,09:00:00,32685,32825,32660,32775,1908
03/06/2008,09:45:00,32780,32900,32775,32785,1486
03/06/2008,10:30:00,32790,32890,32765,32890,962
03/06/2008,11:15:00,32890,32900,32845,32880,742
03/06/2008,12:00:00,32880,32915,32800,32810,697
03/06/2008,12:45:00,32810,32865,32785,32850,422
03/06/2008,13:30:00,32850,32870,32810,32845,330
03/06/2008,14:15:00,32845,32955,32840,32875,987
03/06/2008,15:00:00,32880,32955,32835,32865,1119
03/06/2008,15:45:00,32870,32940,32825,32860,1643
03/06/2008,16:30:00,32860,32915,32825,32890,976
03/06/2008,17:15:00,32900,32920,32850,32850,780
04/06/2008,09:00:00,32755,32770,32650,32715,2314
04/06/2008,09:45:00,32715,32720,32380,32435,2998
04/06/2008,10:30:00,32430,32520,32420,32500,1524
04/06/2008,11:15:00,32500,32500,32430,32495,714
04/06/2008,12:00:00,32495,32495,32435,32435,447
04/06/2008,12:45:00,32435,32460,32345,32375,1052
04/06/2008,13:30:00,32370,32410,32315,32400,1007
04/06/2008,14:15:00,32390,32450,32345,32370,1064
04/06/2008,15:00:00,32365,32500,32365,32490,1049
04/06/2008,15:45:00,32495,32515,32415,32460,1458
04/06/2008,16:30:00,32465,32590,32390,32565,1579
04/06/2008,17:15:00,32565,32620,32550,32590,1097
05/06/2008,09:00:00,32585,32645,32455,32595,2023
05/06/2008,09:45:00,32600,32730,32600,32665,1532
05/06/2008,10:30:00,32665,32710,32625,32660,829
05/06/2008,11:15:00,32660,32710,32660,32705,412
05/06/2008,12:00:00,32700,32700,32560,32585,675
05/06/2008,12:45:00,32590,32675,32550,32630,638
05/06/2008,13:30:00,32635,32690,32600,32690,355
05/06/2008,14:15:00,32690,32845,32505,32555,2146
05/06/2008,15:00:00,32555,32615,32445,32595,2422
05/06/2008,15:45:00,32595,32665,32455,32625,1642
05/06/2008,16:30:00,32625,32670,32565,32565,1092
05/06/2008,17:15:00,32570,32620,32570,32595,648
06/06/2008,09:00:00,32795,32850,32670,32685,1974
06/06/2008,09:45:00,32685,32705,32560,32635,1404
06/06/2008,10:30:00,32635,32640,32470,32510,870
06/06/2008,11:15:00,32510,32510,32345,32395,1740
06/06/2008,12:00:00,32400,32400,32290,32350,1033
06/06/2008,12:45:00,32350,32410,32340,32360,480
06/06/2008,13:30:00,32365,32390,32335,32375,485
06/06/2008,14:15:00,32375,32410,32055,32145,3051
06/06/2008,15:00:00,32140,32140,32020,32090,1996
06/06/2008,15:45:00,32090,32115,31885,31900,2282
06/06/2008,16:30:00,31895,31935,31730,31765,2579
06/06/2008,17:15:00,31770,31835,31760,31800,1600
09/06/2008,09:00:00,31725,31830,31585,31740,3280
09/06/2008,09:45:00,31745,31885,31715,31825,1782
09/06/2008,10:30:00,31830,31845,31730,31750,1025
09/06/2008,11:15:00,31750,31785,31665,31780,820
09/06/2008,12:00:00,31780,31870,31755,31850,714
09/06/2008,12:45:00,31845,31875,31725,31860,1108
09/06/2008,13:30:00,31850,31955,31835,31945,910
09/06/2008,14:15:00,31940,31945,31825,31860,761
09/06/2008,15:00:00,31855,31900,31715,31745,1322
09/06/2008,15:45:00,31735,31875,31675,31795,1822
09/06/2008,16:30:00,31790,31820,31660,31750,1677
09/06/2008,17:15:00,31750,31790,31715,31785,1010
10/06/2008,09:00:00,31585,31605,31275,31310,4045
10/06/2008,09:45:00,31320,31395,31285,31325,1827
10/06/2008,10:30:00,31325,31425,31245,31395,1517
10/06/2008,11:15:00,31395,31555,31375,31445,1548
10/06/2008,12:00:00,31445,31525,31390,31410,997
10/06/2008,12:45:00,31405,31505,31405,31415,638
10/06/2008,13:30:00,31425,31460,31310,31325,568
10/06/2008,14:15:00,31325,31440,31320,31390,866
10/06/2008,15:00:00,31385,31445,31325,31430,856
10/06/2008,15:45:00,31430,31520,31390,31465,1180
10/06/2008,16:30:00,31465,31475,31385,31430,1270
10/06/2008,17:15:00,31435,31470,31375,31415,1224
11/06/2008,09:00:00,31500,31555,31365,31405,2277
11/06/2008,09:45:00,31405,31465,31240,31380,2447
11/06/2008,10:30:00,31385,31445,31335,31390,1021
11/06/2008,11:15:00,31385,31385,31295,31355,682
11/06/2008,12:00:00,31355,31410,31320,31380,651
11/06/2008,12:45:00,31375,31410,31345,31380,522
11/06/2008,13:30:00,31380,31400,31355,31370,317
11/06/2008,14:15:00,31365,31390,31195,31260,1218
11/06/2008,15:00:00,31260,31260,31025,31030,2203
11/06/2008,15:45:00,31035,31055,30685,30765,4501
11/06/2008,16:30:00,30765,30910,30705,30840,2750
11/06/2008,17:15:00,30840,30855,30735,30765,1484
12/06/2008,09:00:00,30830,30940,30710,30785,2894
12/06/2008,09:45:00,30790,30910,30775,30800,1369
12/06/2008,10:30:00,30800,30810,30670,30705,1325
12/06/2008,11:15:00,30710,30765,30655,30740,1204
12/06/2008,12:00:00,30735,30945,30735,30940,1514
12/06/2008,12:45:00,30940,30960,30880,30925,726
12/06/2008,13:30:00,30925,30990,30920,30930,507
12/06/2008,14:15:00,30930,30995,30715,30830,1956
12/06/2008,15:00:00,30830,30900,30730,30880,1305
12/06/2008,15:45:00,30885,31010,30725,30775,2189
12/06/2008,16:30:00,30785,30920,30710,30920,1518
12/06/2008,17:15:00,30910,30930,30840,30875,968
13/06/2008,09:00:00,30835,30835,30560,30590,2662
13/06/2008,09:45:00,30590,30620,30490,30565,1696
13/06/2008,10:30:00,30570,30605,30525,30550,793
13/06/2008,11:15:00,30545,30580,30430,30500,879
13/06/2008,12:00:00,30500,30725,30500,30655,1507
13/06/2008,12:45:00,30655,30690,30610,30635,479
13/06/2008,13:30:00,30635,30685,30575,30670,591
13/06/2008,14:15:00,30670,30780,30490,30685,1956
13/06/2008,15:00:00,30685,30825,30665,30730,1345
13/06/2008,15:45:00,30735,30975,30725,30920,2830
13/06/2008,16:30:00,30915,30975,30830,30970,1620
13/06/2008,17:15:00,30975,30985,30935,30980,808
16/06/2008,09:00:00,31020,31045,30910,30975,2027
16/06/2008,09:45:00,30970,30975,30820,30950,1561
16/06/2008,10:30:00,30955,31010,30905,30985,1354
16/06/2008,11:15:00,30980,30995,30880,30935,784
16/06/2008,12:00:00,30935,30955,30900,30915,367
16/06/2008,12:45:00,30915,30935,30830,30850,575
16/06/2008,13:30:00,30850,30855,30790,30825,660
16/06/2008,14:15:00,30825,30850,30620,30675,2414
16/06/2008,15:00:00,30680,30770,30600,30730,1892
16/06/2008,15:45:00,30740,30780,30565,30775,2099
16/06/2008,16:30:00,30780,30895,30720,30820,1829
16/06/2008,17:15:00,30820,30890,30800,30885,863
17/06/2008,09:00:00,30900,31020,30890,30980,2728
17/06/2008,09:45:00,30985,31055,30975,31035,2390
17/06/2008,10:30:00,31035,31115,30995,31050,2062
17/06/2008,11:15:00,31045,31175,31020,31115,1702
17/06/2008,12:00:00,31110,31125,31075,31100,988
17/06/2008,12:45:00,31105,31110,31030,31060,637
17/06/2008,13:30:00,31055,31120,31050,31100,658
17/06/2008,14:15:00,31105,31190,31080,31170,3165
17/06/2008,15:00:00,31175,31200,31130,31145,1985
17/06/2008,15:45:00,31155,31185,30930,30945,2059
17/06/2008,16:30:00,30945,31060,30900,31055,3796
17/06/2008,17:15:00,31055,31060,30910,30915,1777
18/06/2008,09:00:00,30810,30895,30705,30770,4514
18/06/2008,09:45:00,30770,30795,30685,30705,1501
18/06/2008,10:30:00,30705,30830,30705,30795,1671
18/06/2008,11:15:00,30795,30800,30715,30730,1569
18/06/2008,12:00:00,30735,30735,30540,30600,1884
18/06/2008,12:45:00,30600,30615,30520,30525,1010
18/06/2008,13:30:00,30525,30605,30520,30575,1300
18/06/2008,14:15:00,30570,30630,30555,30620,944
18/06/2008,15:00:00,30625,30650,30575,30640,1226
18/06/2008,15:45:00,30635,30635,30475,30490,4209
18/06/2008,16:30:00,30485,30510,30385,30465,2275
18/06/2008,17:15:00,30470,30570,30420,30570,2579
19/06/2008,09:00:00,30375,30480,30300,30390,4248
19/06/2008,09:45:00,30385,30395,30275,30390,16843
19/06/2008,10:30:00,30385,30540,30385,30470,7560
19/06/2008,11:15:00,30470,30605,30465,30565,2537
19/06/2008,12:00:00,30565,30580,30480,30535,1133
19/06/2008,12:45:00,30525,30535,30485,30500,992
19/06/2008,13:30:00,30495,30535,30450,30485,1827
19/06/2008,14:15:00,30485,30600,30455,30475,2273
19/06/2008,15:00:00,30485,30575,30430,30500,2126
19/06/2008,15:45:00,30490,30505,30355,30475,2048
19/06/2008,16:30:00,30470,30550,30395,30420,1856
19/06/2008,17:15:00,30420,30455,30365,30385,1748
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,09:00:00,32955,33110,32850,32970,2711
21/04/2008,10:00:00,32980,33020,32915,32955,1651
21/04/2008,11:00:00,32955,33030,32915,33020,979
21/04/2008,12:00:00,33015,33030,32835,32850,1241
21/04/2008,13:00:00,32850,32895,32730,32865,1366
21/04/2008,14:00:00,32865,32920,32800,32865,729
21/04/2008,15:00:00,32865,32930,32815,32900,1012
21/04/2008,16:00:00,32900,32900,32735,32765,1747
21/04/2008,17:00:00,32765,32920,32750,32885,1071
22/04/2008,09:00:00,32705,32940,32665,32915,1834
22/04/2008,10:00:00,32915,32980,32725,32770,1708
22/04/2008,11:00:00,32770,32905,32715,32895,1292
22/04/2008,12:00:00,32890,32930,32840,32850,716
22/04/2008,13:00:00,32845,32955,32840,32910,609
22/04/2008,14:00:00,32915,32925,32865,32870,405
22/04/2008,15:00:00,32870,32905,32660,32685,1639
22/04/2008,16:00:00,32685,32830,32570,32685,2240
22/04/2008,17:00:00,32690,32725,32620,32710,1457
23/04/2008,09:00:00,32750,32865,32685,32805,1614
23/04/2008,10:00:00,32805,32820,32660,32675,1411
23/04/2008,11:00:00,32670,32685,32450,32605,2179
23/04/2008,12:00:00,32595,32610,32220,32235,2511
23/04/2008,13:00:00,32235,32280,32105,32260,3051
23/04/2008,14:00:00,32260,32280,32110,32200,1269
23/04/2008,15:00:00,32205,32295,32135,32205,1803
23/04/2008,16:00:00,32205,32630,32160,32570,3652
23/04/2008,17:00:00,32575,32675,32570,32620,2212
24/04/2008,09:00:00,32490,32610,32390,32400,2368
24/04/2008,10:00:00,32395,32420,32270,32410,2214
24/04/2008,11:00:00,32415,32480,32390,32480,954
24/04/2008,12:00:00,32480,32480,32330,32360,874
24/04/2008,13:00:00,32355,32475,32345,32425,512
24/04/2008,14:00:00,32420,32760,32400,32720,2408
24/04/2008,15:00:00,32715,32900,32675,32740,2611
24/04/2008,16:00:00,32740,32740,32500,32590,2642
24/04/2008,17:00:00,32595,32815,32580,32770,1341
25/04/2008,09:00:00,32815,33105,32815,33105,2045
25/04/2008,10:00:00,33100,33230,33095,33175,2145
25/04/2008,11:00:00,33165,33265,33115,33190,1200
25/04/2008,12:00:00,33190,33300,33175,33255,908
25/04/2008,13:00:00,33245,33310,33200,33285,565
25/04/2008,14:00:00,33285,33290,33200,33220,904
25/04/2008,15:00:00,33220,33300,33110,33150,1126
25/04/2008,16:00:00,33145,33285,33080,33275,2150
25/04/2008,17:00:00,33275,33325,33160,33170,2056
28/04/2008,09:00:00,33215,33350,33175,33295,2342
28/04/2008,10:00:00,33290,33295,33160,33235,1543
28/04/2008,11:00:00,33235,33290,33185,33270,969
28/04/2008,12:00:00,33270,33360,33255,33290,1008
28/04/2008,13:00:00,33295,33335,33205,33220,673
28/04/2008,14:00:00,33230,33245,33125,33165,1088
28/04/2008,15:00:00,33165,33195,33070,33165,1398
28/04/2008,16:00:00,33175,33205,33110,33155,1200
28/04/2008,17:00:00,33160,33165,33050,33130,1412
29/04/2008,09:00:00,33025,33100,32935,33055,2020
29/04/2008,10:00:00,33050,33155,33035,33040,1400
29/04/2008,11:00:00,33040,33100,33005,33080,899
29/04/2008,12:00:00,33070,33115,33040,33060,723
29/04/2008,13:00:00,33060,33160,33015,33135,657
29/04/2008,14:00:00,33125,33135,33030,33050,859
29/04/2008,15:00:00,33045,33070,32970,32985,1532
29/04/2008,16:00:00,33005,33065,32835,32905,3022
29/04/2008,17:00:00,32900,33070,32880,33065,1261
30/04/2008,09:00:00,33020,33145,32965,33070,1360
30/04/2008,10:00:00,33060,33110,33020,33035,1019
30/04/2008,11:00:00,33030,33055,32925,32935,1636
30/04/2008,12:00:00,32930,32955,32825,32955,1235
30/04/2008,13:00:00,32945,33005,32840,32885,1100
30/04/2008,14:00:00,32890,33190,32885,33170,2454
30/04/2008,15:00:00,33170,33175,33075,33110,1603
30/04/2008,16:00:00,33105,33155,33045,33100,1644
30/04/2008,17:00:00,33100,33140,33060,33120,1477
02/05/2008,09:00:00,33400,33525,33345,33375,2550
02/05/2008,10:00:00,33375,33375,33290,33365,1399
02/05/2008,11:00:00,33375,33450,33370,33415,666
02/05/2008,12:00:00,33415,33425,33365,33385,392
02/05/2008,13:00:00,33385,33405,33340,33345,305
02/05/2008,14:00:00,33345,33680,33320,33615,2927
02/05/2008,15:00:00,33610,33695,33585,33690,1455
02/05/2008,16:00:00,33695,33770,33620,33660,2988
02/05/2008,17:00:00,33670,33740,33660,33685,1510
05/05/2008,09:00:00,33570,33680,33550,33585,1560
05/05/2008,10:00:00,33585,33635,33555,33625,671
05/05/2008,11:00:00,33625,33645,33550,33560,558
05/05/2008,12:00:00,33560,33605,33555,33595,549
05/05/2008,13:00:00,33595,33630,33595,33610,295
05/05/2008,14:00:00,33615,33620,33520,33545,522
05/05/2008,15:00:00,33550,33630,33515,33615,732
05/05/2008,16:00:00,33630,33750,33600,33625,1838
05/05/2008,17:00:00,33625,33690,33610,33665,883
06/05/2008,09:00:00,33595,33755,33580,33645,1324
06/05/2008,10:00:00,33650,33675,33405,33450,2196
06/05/2008,11:00:00,33440,33525,33425,33470,1213
06/05/2008,12:00:00,33470,33480,33385,33475,676
06/05/2008,13:00:00,33465,33475,33370,33400,700
06/05/2008,14:00:00,33400,33445,33375,33385,515
06/05/2008,15:00:00,33385,33415,33280,33350,6936
06/05/2008,16:00:00,33350,33485,33335,33480,1618
06/05/2008,17:00:00,33485,33520,33425,33450,1558
07/05/2008,09:00:00,33565,33585,33425,33440,1862
07/05/2008,10:00:00,33430,33505,33415,33495,1037
07/05/2008,11:00:00,33500,33660,33475,33645,1993
07/05/2008,12:00:00,33645,33680,33600,33620,605
07/05/2008,13:00:00,33620,33645,33580,33605,362
07/05/2008,14:00:00,33600,33760,33555,33725,1490
07/05/2008,15:00:00,33720,33740,33660,33725,990
07/05/2008,16:00:00,33720,33740,33645,33655,1478
07/05/2008,17:00:00,33650,33690,33605,33605,1388
08/05/2008,09:00:00,33305,33400,33205,33355,2536
08/05/2008,10:00:00,33360,33440,33345,33390,1285
08/05/2008,11:00:00,33400,33470,33390,33430,877
08/05/2008,12:00:00,33425,33440,33395,33410,403
08/05/2008,13:00:00,33405,33480,33375,33445,575
08/05/2008,14:00:00,33440,33495,33335,33345,1143
08/05/2008,15:00:00,33345,33350,33190,33260,2633
08/05/2008,16:00:00,33260,33285,33000,33050,3408
08/05/2008,17:00:00,33050,33320,33040,33305,2045
09/05/2008,09:00:00,33050,33115,32905,32910,2525
09/05/2008,10:00:00,32905,32910,32755,32795,2218
09/05/2008,11:00:00,32805,32820,32590,32595,2050
09/05/2008,12:00:00,32595,32685,32580,32680,1159
09/05/2008,13:00:00,32680,32725,32660,32680,773
09/05/2008,14:00:00,32680,32820,32680,32750,1448
09/05/2008,15:00:00,32750,32820,32730,32755,971
09/05/2008,16:00:00,32755,32915,32755,32885,1791
09/05/2008,17:00:00,32885,32905,32830,32845,1183
12/05/2008,09:00:00,32920,33045,32875,32950,2307
12/05/2008,10:00:00,32955,33035,32940,33030,867
12/05/2008,11:00:00,33035,33080,32960,32975,958
12/05/2008,12:00:00,32970,32980,32880,32900,903
12/05/2008,13:00:00,32895,32970,32890,32925,378
12/05/2008,14:00:00,32920,32935,32855,32890,633
12/05/2008,15:00:00,32895,32925,32790,32830,11062
12/05/2008,16:00:00,32825,32880,32760,32845,1772
12/05/2008,17:00:00,32840,32900,32815,32895,1077
13/05/2008,09:00:00,33030,33080,32735,32775,2700
13/05/2008,10:00:00,32770,32780,32615,32690,1988
13/05/2008,11:00:00,32695,32700,32520,32575,1556
13/05/2008,12:00:00,32575,32635,32525,32635,904
13/05/2008,13:00:00,32630,32750,32535,32690,1584
13/05/2008,14:00:00,32690,33025,32685,32990,2664
13/05/2008,15:00:00,32990,33000,32875,32885,1613
13/05/2008,16:00:00,32880,32990,32840,32895,2266
13/05/2008,17:00:00,32890,32960,32850,32935,1132
14/05/2008,09:00:00,33065,33395,33030,33335,4177
14/05/2008,10:00:00,33330,33450,33325,33395,2209
14/05/2008,11:00:00,33395,33400,33245,33330,1605
14/05/2008,12:00:00,33330,33330,33250,33305,913
14/05/2008,13:00:00,33300,33300,33180,33210,1066
14/05/2008,14:00:00,33215,33380,33200,33355,1593
14/05/2008,15:00:00,33355,33435,33300,33390,1363
14/05/2008,16:00:00,33385,33470,33375,33420,1666
14/05/2008,17:00:00,33420,33420,33365,33370,1454
15/05/2008,09:00:00,33390,33425,33080,33180,2891
15/05/2008,10:00:00,33185,33270,33165,33220,1313
15/05/2008,11:00:00,33230,33385,33230,33345,1514
15/05/2008,12:00:00,33350,33405,33325,33330,707
15/05/2008,13:00:00,33330,33395,33310,33390,423
15/05/2008,14:00:00,33390,33400,33300,33350,746
15/05/2008,15:00:00,33355,33365,33250,33355,1408
15/05/2008,16:00:00,33355,33420,33305,33385,1655
15/05/2008,17:00:00,33390,33440,33325,33385,1614
16/05/2008,09:00:00,33465,33665,33450,33600,2577
16/05/2008,10:00:00,33605,33865,33595,33860,2718
16/05/2008,11:00:00,33860,33910,33775,33795,1996
16/05/2008,12:00:00,33805,33850,33785,33820,641
16/05/2008,13:00:00,33805,33840,33655,33670,918
16/05/2008,14:00:00,33660,33730,33550,33710,1353
16/05/2008,15:00:00,33715,33715,33525,33540,1329
16/05/2008,16:00:00,33540,33585,33425,33515,2433
16/05/2008,17:00:00,33515,33615,33460,33600,2076
19/05/2008,09:00:00,33680,33720,33560,33660,1602
19/05/2008,10:00:00,33660,33690,33555,33590,1139
19/05/2008,11:00:00,33580,33605,33535,33570,971
19/05/2008,12:00:00,33570,33600,33535,33550,466
19/05/2008,13:00:00,33550,33575,33515,33575,426
19/05/2008,14:00:00,33575,33615,33545,33590,561
19/05/2008,15:00:00,33590,33685,33560,33675,1051
19/05/2008,16:00:00,33675,33760,33660,33685,1878
19/05/2008,17:00:00,33695,33815,33670,33800,1924
20/05/2008,09:00:00,33630,33650,33460,33515,2468
20/05/2008,10:00:00,33510,33545,33345,33385,1812
20/05/2008,11:00:00,33380,33420,33275,33305,1860
20/05/2008,12:00:00,33300,33390,33290,33365,645
20/05/2008,13:00:00,33360,33380,33295,33345,523
20/05/2008,14:00:00,33345,33390,33225,33275,1525
20/05/2008,15:00:00,33270,33335,33250,33270,1214
20/05/2008,16:00:00,33275,33315,33205,33290,1853
20/05/2008,17:00:00,33295,33305,33205,33230,1695
21/05/2008,09:00:00,33305,33345,33140,33260,2157
21/05/2008,10:00:00,33260,33330,33225,33295,1861
21/05/2008,11:00:00,33295,33555,33290,33495,3258
21/05/2008,12:00:00,33490,33495,33160,33230,2668
21/05/2008,13:00:00,33225,33240,33065,33140,1767
21/05/2008,14:00:00,33135,33280,33110,33275,1620
21/05/2008,15:00:00,33275,33280,33130,33135,1706
21/05/2008,16:00:00,33130,33230,33055,33090,3097
21/05/2008,17:00:00,33085,33200,33045,33190,1540
22/05/2008,09:00:00,32920,33090,32905,33015,2845
22/05/2008,10:00:00,33015,33185,33005,33085,2206
22/05/2008,11:00:00,33090,33300,33055,33235,2163
22/05/2008,12:00:00,33235,33310,33220,33270,1449
22/05/2008,13:00:00,33275,33305,33155,33175,923
22/05/2008,14:00:00,33180,33360,33160,33350,1544
22/05/2008,15:00:00,33345,33410,33265,33350,1695
22/05/2008,16:00:00,33350,33535,33345,33435,3125
22/05/2008,17:00:00,33435,33530,33385,33400,2076
23/05/2008,09:00:00,33440,33440,33215,33270,2751
23/05/2008,10:00:00,33275,33275,33060,33225,2985
23/05/2008,11:00:00,33225,33295,33210,33245,1328
23/05/2008,12:00:00,33245,33320,33240,33260,1122
23/05/2008,13:00:00,33250,33290,33190,33290,814
23/05/2008,14:00:00,33290,33345,33245,33320,1066
23/05/2008,15:00:00,33325,33365,33190,33220,1603
23/05/2008,16:00:00,33220,33310,33040,33115,3280
23/05/2008,17:00:00,33115,33135,32945,32985,2057
26/05/2008,09:00:00,32905,33080,32875,32965,1592
26/05/2008,10:00:00,32970,33040,32955,33025,778
26/05/2008,11:00:00,33025,33035,32950,32965,389
26/05/2008,12:00:00,32965,32995,32960,32970,160
26/05/2008,13:00:00,32970,32990,32925,32935,229
26/05/2008,14:00:00,32930,32945,32910,32925,243
26/05/2008,15:00:00,32925,32930,32780,32870,1387
26/05/2008,16:00:00,32870,32870,32800,32845,606
26/05/2008,17:00:00,32845,32905,32835,32900,879
27/05/2008,09:00:00,33000,33075,32865,32870,2403
27/05/2008,10:00:00,32865,32870,32530,32590,3606
27/05/2008,11:00:00,32590,32790,32590,32785,1571
27/05/2008,12:00:00,32790,32825,32710,32735,865
27/05/2008,13:00:00,32740,32780,32695,32750,425
27/05/2008,14:00:00,32745,32780,32710,32725,787
27/05/2008,15:00:00,32720,32960,32715,32875,2014
27/05/2008,16:00:00,32875,32995,32805,32940,1907
27/05/2008,17:00:00,32940,32985,32810,32835,1679
28/05/2008,09:00:00,32915,32980,32765,32830,1911
28/05/2008,10:00:00,32830,32970,32785,32880,1629
28/05/2008,11:00:00,32880,32980,32875,32940,897
28/05/2008,12:00:00,32935,33030,32910,32925,1092
28/05/2008,13:00:00,32930,33035,32920,33020,456
28/05/2008,14:00:00,33020,33195,32970,33110,2002
28/05/2008,15:00:00,33105,33135,32915,32960,2305
28/05/2008,16:00:00,32965,32965,32755,32925,2786
28/05/2008,17:00:00,32925,32930,32810,32850,1142
29/05/2008,09:00:00,33010,33020,32855,32920,2110
29/05/2008,10:00:00,32925,33075,32920,32975,1689
29/05/2008,11:00:00,32975,32980,32810,32885,1620
29/05/2008,12:00:00,32875,32880,32730,32800,1498
29/05/2008,13:00:00,32795,32920,32775,32870,787
29/05/2008,14:00:00,32865,32950,32770,32785,1435
29/05/2008,15:00:00,32785,32830,32710,32765,1631
29/05/2008,16:00:00,32775,32910,32705,32885,2087
29/05/2008,17:00:00,32880,32905,32830,32880,1445
30/05/2008,09:00:00,32980,33160,32940,33105,2646
30/05/2008,10:00:00,33105,33200,33040,33200,1850
30/05/2008,11:00:00,33190,33320,33185,33250,1766
30/05/2008,12:00:00,33255,33265,33190,33200,653
30/05/2008,13:00:00,33195,33260,33190,33235,303
30/05/2008,14:00:00,33230,33320,33220,33280,820
30/05/2008,15:00:00,33275,33330,33225,33265,1238
30/05/2008,16:00:00,33260,33365,33220,33290,2022
30/05/2008,17:00:00,33290,33360,33250,33335,2082
02/06/2008,09:00:00,33260,33300,32615,32740,4285
02/06/2008,10:00:00,32740,32775,32635,32745,2161
02/06/2008,11:00:00,32745,32765,32700,32750,768
02/06/2008,12:00:00,32750,32775,32730,32745,420
02/06/2008,13:00:00,32740,32760,32715,32740,341
02/06/2008,14:00:00,32740,32825,32700,32815,667
02/06/2008,15:00:00,32810,32825,32765,32795,949
02/06/2008,16:00:00,32800,32855,32740,32795,1994
02/06/2008,17:00:00,32790,32840,32770,32805,1445
03/06/2008,09:00:00,32685,32880,32660,32860,2574
03/06/2008,10:00:00,32865,32900,32765,32820,1290
03/06/2008,11:00:00,32820,32900,32810,32880,1234
03/06/2008,12:00:00,32880,32915,32790,32790,804
03/06/2008,13:00:00,32785,32870,32785,32870,537
03/06/2008,14:00:00,32870,32955,32840,32875,1095
03/06/2008,15:00:00,32880,32955,32825,32865,1421
03/06/2008,16:00:00,32880,32940,32825,32885,2117
03/06/2008,17:00:00,32885,32920,32850,32850,980
04/06/2008,09:00:00,32755,32770,32650,32680,2719
04/06/2008,10:00:00,32675,32685,32380,32480,3788
04/06/2008,11:00:00,32480,32520,32430,32495,1043
04/06/2008,12:00:00,32495,32495,32425,32450,616
04/06/2008,13:00:00,32450,32450,32315,32370,1668
04/06/2008,14:00:00,32375,32450,32345,32370,1286
04/06/2008,15:00:00,32365,32515,32365,32450,1603
04/06/2008,16:00:00,32460,32550,32390,32500,1976
04/06/2008,17:00:00,32505,32620,32495,32590,1604
05/06/2008,09:00:00,32585,32685,32455,32630,2559
05/06/2008,10:00:00,32640,32730,32610,32670,1493
05/06/2008,11:00:00,32665,32710,32625,32705,744
05/06/2008,12:00:00,32700,32700,32550,32565,845
05/06/2008,13:00:00,32575,32675,32560,32640,645
05/06/2008,14:00:00,32640,32845,32505,32555,2324
05/06/2008,15:00:00,32555,32615,32445,32575,2793
05/06/2008,16:00:00,32580,32670,32455,32620,1944
05/06/2008,17:00:00,32620,32635,32565,32595,1067
06/06/2008,09:00:00,32795,32850,32630,32650,2517
06/06/2008,10:00:00,32650,32655,32560,32620,1195
06/06/2008,11:00:00,32615,32615,32345,32395,2276
06/06/2008,12:00:00,32400,32410,32290,32410,1245
06/06/2008,13:00:00,32410,32410,32335,32345,577
06/06/2008,14:00:00,32340,32410,32055,32145,3227
06/06/2008,15:00:00,32140,32140,32020,32065,2476
06/06/2008,16:00:00,32065,32065,31820,31850,3278
06/06/2008,17:00:00,31850,31855,31730,31800,2703
09/06/2008,09:00:00,31725,31830,31585,31785,3921
09/06/2008,10:00:00,31785,31885,31740,31780,1930
09/06/2008,11:00:00,31780,31785,31665,31780,1056
09/06/2008,12:00:00,31780,31870,31725,31830,1186
09/06/2008,13:00:00,31835,31905,31775,31850,974
09/06/2008,14:00:00,31845,31955,31825,31860,1333
09/06/2008,15:00:00,31855,31900,31675,31795,1965
09/06/2008,16:00:00,31810,31875,31660,31720,2316
09/06/2008,17:00:00,31725,31790,31710,31785,1550
10/06/2008,09:00:00,31585,31605,31275,31370,4855
10/06/2008,10:00:00,31370,31395,31245,31285,1974
10/06/2008,11:00:00,31290,31555,31280,31445,2108
10/06/2008,12:00:00,31445,31525,31390,31455,1152
10/06/2008,13:00:00,31455,31505,31405,31435,698
10/06/2008,14:00:00,31440,31450,31310,31390,1219
10/06/2008,15:00:00,31385,31490,31325,31435,1201
10/06/2008,16:00:00,31440,31520,31385,31420,1705
10/06/2008,17:00:00,31425,31475,31375,31415,1624
11/06/2008,09:00:00,31500,31555,31315,31330,2913
11/06/2008,10:00:00,31325,31465,31240,31390,2641
11/06/2008,11:00:00,31395,31420,31295,31355,873
11/06/2008,12:00:00,31355,31410,31320,31390,777
11/06/2008,13:00:00,31385,31410,31345,31390,548
11/06/2008,14:00:00,31390,31400,31195,31260,1383
11/06/2008,15:00:00,31260,31260,30910,30920,3501
11/06/2008,16:00:00,30920,30950,30685,30890,5135
11/06/2008,17:00:00,30890,30895,30735,30765,2302
12/06/2008,09:00:00,30830,30940,30710,30845,3209
12/06/2008,10:00:00,30845,30910,30670,30675,1951
12/06/2008,11:00:00,30675,30765,30655,30740,1632
12/06/2008,12:00:00,30735,30960,30735,30950,1837
12/06/2008,13:00:00,30950,30990,30880,30940,737
12/06/2008,14:00:00,30940,30995,30715,30830,2129
12/06/2008,15:00:00,30830,31010,30730,30960,2174
12/06/2008,16:00:00,30960,31000,30710,30870,2283
12/06/2008,17:00:00,30870,30930,30840,30875,1523
13/06/2008,09:00:00,30835,30835,30535,30575,3169
13/06/2008,10:00:00,30580,30620,30490,30550,1737
13/06/2008,11:00:00,30545,30580,30430,30500,1124
13/06/2008,12:00:00,30500,30725,30500,30675,1742
13/06/2008,13:00:00,30675,30685,30575,30655,590
13/06/2008,14:00:00,30655,30780,30490,30685,2201
13/06/2008,15:00:00,30685,30900,30665,30870,2128
13/06/2008,16:00:00,30865,30975,30830,30890,3108
13/06/2008,17:00:00,30890,30985,30885,30980,1367
16/06/2008,09:00:00,31020,31045,30820,30875,2858
16/06/2008,10:00:00,30870,31010,30840,30970,1718
16/06/2008,11:00:00,30965,30995,30880,30935,1150
16/06/2008,12:00:00,30935,30955,30900,30915,471
16/06/2008,13:00:00,30915,30915,30790,30805,959
16/06/2008,14:00:00,30800,30850,30620,30675,2586
16/06/2008,15:00:00,30680,30770,30600,30755,2224
16/06/2008,16:00:00,30750,30895,30565,30855,3001
16/06/2008,17:00:00,30855,30890,30795,30885,1458
17/06/2008,09:00:00,30900,31040,30890,30990,3803
17/06/2008,10:00:00,30985,31115,30985,31085,2834
17/06/2008,11:00:00,31075,31175,31015,31115,2245
17/06/2008,12:00:00,31110,31125,31050,31050,1171
17/06/2008,13:00:00,31045,31080,31030,31070,941
17/06/2008,14:00:00,31075,31190,31060,31170,3336
17/06/2008,15:00:00,31175,31200,31130,31155,2496
17/06/2008,16:00:00,31145,31185,30900,30995,4293
17/06/2008,17:00:00,30990,31060,30910,30915,2828
18/06/2008,09:00:00,30810,30895,30705,30760,5264
18/06/2008,10:00:00,30760,30830,30685,30820,2165
18/06/2008,11:00:00,30825,30825,30715,30730,1826
18/06/2008,12:00:00,30735,30735,30540,30605,2042
18/06/2008,13:00:00,30600,30605,30520,30555,1672
18/06/2008,14:00:00,30560,30630,30520,30620,1424
18/06/2008,15:00:00,30625,30650,30545,30550,1756
18/06/2008,16:00:00,30545,30590,30385,30460,5126
18/06/2008,17:00:00,30460,30570,30420,30570,3407
19/06/2008,09:00:00,30375,30480,30275,30320,5124
19/06/2008,10:00:00,30320,30525,30295,30515,22843
19/06/2008,11:00:00,30520,30605,30445,30565,3221
19/06/2008,12:00:00,30565,30580,30480,30505,1410
19/06/2008,13:00:00,30505,30535,30450,30515,1613
19/06/2008,14:00:00,30515,30600,30455,30475,3202
19/06/2008,15:00:00,30485,30575,30430,30495,2808
19/06/2008,16:00:00,30480,30550,30355,30525,2310
19/06/2008,17:00:00,30525,30545,30365,30385,2660
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/09/2008,12:30:00,27920,27920,27920,27920,4
05/09/2008,12:35:00,27920,27930,27915,27920,29
05/09/2008,12:40:00,27915,27950,27905,27945,43
05/09/2008,12:45:00,27945,27950,27920,27920,69
05/09/2008,12:50:00,27920,27940,27915,27920,37
05/09/2008,12:55:00,27925,27925,27915,27920,14
05/09/2008,13:00:00,27920,27930,27875,27895,67
05/09/2008,13:05:00,27895,27895,27875,27895,60
05/09/2008,13:10:00,27895,27895,27870,27880,34
05/09/2008,13:15:00,27880,27945,27880,27940,119
05/09/2008,13:20:00,27940,27950,27920,27950,69
05/09/2008,13:25:00,27940,27940,27935,27940,14
05/09/2008,13:30:00,27940,28000,27940,27990,104
05/09/2008,13:35:00,27990,28015,27985,28015,78
05/09/2008,13:40:00,28015,28015,27950,27950,101
05/09/2008,13:45:00,27965,27970,27950,27965,24
05/09/2008,13:50:00,27960,27960,27910,27915,116
05/09/2008,13:55:00,27910,27950,27910,27935,60
05/09/2008,14:00:00,27930,27955,27860,27910,241
05/09/2008,14:05:00,27910,27970,27910,27940,70
05/09/2008,14:10:00,27945,27965,27930,27930,53
05/09/2008,14:15:00,27935,27945,27910,27930,42
05/09/2008,14:20:00,27935,27970,27935,27970,40
05/09/2008,14:25:00,27975,28045,27975,28020,114
05/09/2008,14:30:00,28020,28045,27740,27780,845
05/09/2008,14:35:00,27785,27805,27670,27700,617
05/09/2008,14:40:00,27705,27780,27700,27775,217
05/09/2008,14:45:00,27780,27805,27770,27805,148
05/09/2008,14:50:00,27805,27865,27765,27835,283
05/09/2008,14:55:00,27840,27855,27795,27820,147
05/09/2008,15:00:00,27815,27865,27800,27840,124
05/09/2008,15:05:00,27840,27855,27825,27830,82
05/09/2008,15:10:00,27845,27900,27840,27875,233
05/09/2008,15:15:00,27885,27885,27865,27870,70
05/09/2008,15:20:00,27865,27870,27845,27860,83
05/09/2008,15:25:00,27860,27900,27860,27895,85
05/09/2008,15:30:00,27900,27970,27865,27900,231
05/09/2008,15:35:00,27905,27910,27865,27885,108
05/09/2008,15:40:00,27900,27975,27865,27975,224
05/09/2008,15:45:00,27970,28025,27960,27980,257
05/09/2008,15:50:00,27990,28020,27960,28005,305
05/09/2008,15:55:00,28010,28015,27940,27970,136
05/09/2008,16:00:00,27980,27980,27900,27970,229
05/09/2008,16:05:00,27970,27970,27835,27865,246
05/09/2008,16:10:00,27850,27850,27805,27820,216
05/09/2008,16:15:00,27815,27875,27815,27860,132
05/09/2008,16:20:00,27860,27915,27855,27855,157
05/09/2008,16:25:00,27855,27855,27800,27820,171
05/09/2008,16:30:00,27815,27825,27700,27730,305
05/09/2008,16:35:00,27735,27810,27730,27770,199
05/09/2008,16:40:00,27770,27805,27770,27805,161
05/09/2008,16:45:00,27810,27830,27730,27740,177
05/09/2008,16:50:00,27735,27740,27670,27700,290
05/09/2008,16:55:00,27705,27725,27600,27625,618
05/09/2008,17:00:00,27625,27655,27575,27645,283
05/09/2008,17:05:00,27645,27700,27640,27655,268
05/09/2008,17:10:00,27650,27660,27590,27620,256
05/09/2008,17:15:00,27620,27640,27535,27540,269
05/09/2008,17:20:00,27540,27605,27540,27600,390
05/09/2008,17:25:00,27600,27640,27570,27605,612
05/09/2008,17:30:00,27610,27630,27600,27610,362
05/09/2008,17:35:00,27610,27625,27565,27610,435
08/09/2008,09:00:00,28420,28530,28360,28430,977
08/09/2008,09:05:00,28425,28560,28425,28485,1173
08/09/2008,09:10:00,28480,28545,28480,28530,684
08/09/2008,09:15:00,28535,28685,28535,28660,726
08/09/2008,09:20:00,28660,28730,28630,28655,715
08/09/2008,09:25:00,28645,28650,28575,28580,510
08/09/2008,09:30:00,28585,28615,28580,28580,344
08/09/2008,09:35:00,28580,28660,28580,28625,198
08/09/2008,09:40:00,28630,28685,28610,28680,168
08/09/2008,09:45:00,28680,28705,28660,28680,227
08/09/2008,09:50:00,28680,28720,28665,28690,279
08/09/2008,09:55:00,28695,28725,28680,28705,230
08/09/2008,10:00:00,28705,28800,28700,28780,549
08/09/2008,10:05:00,28780,28785,28740,28760,217
08/09/2008,10:10:00,28760,28770,28735,28750,245
08/09/2008,10:15:00,28745,28745,28695,28695,180
08/09/2008,10:20:00,28690,28730,28690,28715,155
08/09/2008,10:25:00,28715,28755,28700,28745,148
08/09/2008,10:30:00,28745,28765,28715,28765,215
08/09/2008,10:35:00,28765,28770,28730,28750,227
08/09/2008,10:40:00,28740,28750,28715,28730,159
08/09/2008,10:45:00,28725,28735,28705,28720,140
08/09/2008,10:50:00,28715,28740,28675,28675,158
08/09/2008,10:55:00,28680,28690,28645,28670,133
08/09/2008,11:00:00,28665,28690,28655,28685,103
08/09/2008,11:05:00,28685,28710,28655,28700,125
08/09/2008,11:10:00,28700,28725,28650,28665,103
08/09/2008,11:15:00,28665,28670,28620,28645,109
08/09/2008,11:20:00,28645,28650,28630,28630,67
08/09/2008,11:25:00,28625,28645,28625,28640,55
08/09/2008,11:30:00,28635,28640,28620,28625,33
08/09/2008,11:35:00,28625,28640,28610,28625,116
08/09/2008,11:40:00,28635,28645,28620,28640,30
08/09/2008,11:45:00,28645,28675,28630,28675,75
08/09/2008,11:50:00,28675,28675,28655,28660,26
08/09/2008,11:55:00,28660,28665,28650,28655,47
08/09/2008,12:00:00,28650,28665,28650,28660,32
08/09/2008,12:05:00,28660,28690,28660,28680,80
08/09/2008,12:10:00,28670,28705,28670,28700,69
08/09/2008,12:15:00,28695,28710,28690,28700,89
08/09/2008,12:20:00,28710,28710,28675,28685,54
08/09/2008,12:25:00,28675,28710,28670,28705,42
08/09/2008,12:30:00,28705,28725,28690,28720,67
08/09/2008,12:35:00,28720,28735,28710,28725,36
08/09/2008,12:40:00,28725,28755,28725,28735,57
08/09/2008,12:45:00,28740,28750,28725,28745,153
08/09/2008,12:50:00,28740,28750,28730,28730,50
08/09/2008,12:55:00,28730,28740,28720,28735,27
08/09/2008,13:00:00,28735,28740,28720,28720,30
08/09/2008,13:05:00,28725,28725,28680,28690,77
08/09/2008,13:10:00,28695,28710,28680,28690,38
08/09/2008,13:15:00,28680,28685,28665,28685,41
08/09/2008,13:20:00,28690,28690,28655,28665,64
08/09/2008,13:25:00,28655,28680,28655,28675,17
08/09/2008,13:30:00,28675,28690,28665,28670,45
08/09/2008,13:35:00,28670,28710,28670,28700,34
08/09/2008,13:40:00,28705,28710,28675,28685,79
08/09/2008,13:45:00,28690,28700,28680,28685,35
08/09/2008,13:50:00,28690,28700,28675,28680,11
08/09/2008,13:55:00,28680,28685,28680,28680,9
08/09/2008,14:00:00,28690,28695,28680,28695,21
08/09/2008,14:05:00,28695,28695,28680,28685,18
08/09/2008,14:10:00,28695,28695,28665,28665,21
08/09/2008,14:15:00,28665,28680,28650,28665,53
08/09/2008,14:20:00,28665,28670,28650,28660,55
08/09/2008,14:25:00,28665,28665,28655,28665,19
08/09/2008,14:30:00,28670,28695,28640,28695,97
08/09/2008,14:35:00,28690,28710,28690,28695,47
08/09/2008,14:40:00,28690,28695,28675,28690,20
08/09/2008,14:45:00,28695,28705,28690,28695,60
08/09/2008,14:50:00,28690,28705,28675,28675,69
08/09/2008,14:55:00,28675,28700,28670,28695,58
08/09/2008,15:00:00,28690,28690,28675,28685,50
08/09/2008,15:05:00,28690,28695,28680,28685,38
08/09/2008,15:10:00,28690,28695,28675,28685,40
08/09/2008,15:15:00,28680,28700,28680,28685,52
08/09/2008,15:20:00,28680,28695,28670,28695,77
08/09/2008,15:25:00,28690,28690,28680,28685,25
08/09/2008,15:30:00,28685,28720,28670,28670,130
08/09/2008,15:35:00,28675,28675,28650,28650,92
08/09/2008,15:40:00,28650,28660,28585,28595,222
08/09/2008,15:45:00,28600,28665,28600,28650,240
08/09/2008,15:50:00,28650,28650,28595,28595,244
08/09/2008,15:55:00,28600,28635,28570,28575,263
08/09/2008,16:00:00,28575,28600,28540,28600,495
08/09/2008,16:05:00,28605,28640,28600,28630,199
08/09/2008,16:10:00,28630,28635,28590,28615,114
08/09/2008,16:15:00,28610,28620,28580,28610,93
08/09/2008,16:20:00,28600,28630,28590,28620,107
08/09/2008,16:25:00,28630,28645,28600,28610,85
08/09/2008,16:30:00,28610,28635,28585,28605,119
08/09/2008,16:35:00,28605,28645,28590,28645,127
08/09/2008,16:40:00,28645,28655,28620,28620,162
08/09/2008,16:45:00,28625,28635,28605,28615,68
08/09/2008,16:50:00,28610,28610,28470,28480,441
08/09/2008,16:55:00,28480,28510,28425,28425,427
08/09/2008,17:00:00,28425,28450,28335,28430,513
08/09/2008,17:05:00,28425,28470,28385,28410,303
08/09/2008,17:10:00,28420,28495,28415,28485,244
08/09/2008,17:15:00,28490,28495,28435,28435,129
08/09/2008,17:20:00,28440,28460,28410,28450,283
08/09/2008,17:25:00,28445,28480,28410,28460,414
08/09/2008,17:30:00,28460,28490,28450,28480,369
08/09/2008,17:35:00,28485,28500,28450,28485,258
09/09/2008,09:00:00,28415,28470,28395,28415,448
09/09/2008,09:05:00,28420,28430,28370,28375,290
09/09/2008,09:10:00,28375,28430,28375,28430,158
09/09/2008,09:15:00,28435,28485,28435,28475,205
09/09/2008,09:20:00,28475,28530,28475,28525,162
09/09/2008,09:25:00,28525,28550,28505,28545,164
09/09/2008,09:30:00,28545,28575,28515,28525,202
09/09/2008,09:35:00,28525,28575,28520,28565,74
09/09/2008,09:40:00,28570,28635,28560,28620,163
09/09/2008,09:45:00,28630,28660,28595,28600,183
09/09/2008,09:50:00,28605,28640,28605,28610,109
09/09/2008,09:55:00,28610,28635,28595,28600,82
09/09/2008,10:00:00,28605,28625,28555,28585,195
09/09/2008,10:05:00,28585,28590,28550,28590,56
09/09/2008,10:10:00,28600,28690,28600,28675,280
09/09/2008,10:15:00,28670,28730,28670,28725,267
09/09/2008,10:20:00,28720,28740,28690,28730,171
09/09/2008,10:25:00,28730,28730,28690,28695,239
09/09/2008,10:30:00,28690,28690,28640,28665,222
09/09/2008,10:35:00,28665,28665,28605,28610,89
09/09/2008,10:40:00,28610,28635,28610,28630,95
09/09/2008,10:45:00,28625,28640,28615,28615,64
09/09/2008,10:50:00,28620,28685,28610,28670,126
09/09/2008,10:55:00,28665,28670,28650,28660,59
09/09/2008,11:00:00,28665,28720,28660,28715,156
09/09/2008,11:05:00,28720,28720,28675,28690,109
09/09/2008,11:10:00,28695,28710,28675,28675,212
09/09/2008,11:15:00,28675,28695,28670,28690,47
09/09/2008,11:20:00,28685,28690,28675,28675,32
09/09/2008,11:25:00,28675,28685,28675,28680,27
09/09/2008,11:30:00,28680,28710,28680,28685,58
09/09/2008,11:35:00,28690,28705,28685,28700,68
09/09/2008,11:40:00,28705,28720,28695,28695,80
09/09/2008,11:45:00,28695,28700,28665,28665,95
09/09/2008,11:50:00,28660,28670,28645,28665,102
09/09/2008,11:55:00,28660,28685,28655,28680,105
09/09/2008,12:00:00,28670,28700,28670,28695,47
09/09/2008,12:05:00,28700,28715,28685,28715,34
09/09/2008,12:10:00,28715,28745,28705,28730,108
09/09/2008,12:15:00,28725,28735,28695,28705,91
09/09/2008,12:20:00,28710,28720,28705,28720,34
09/09/2008,12:25:00,28715,28720,28705,28720,46
09/09/2008,12:30:00,28720,28740,28710,28715,73
09/09/2008,12:35:00,28710,28725,28695,28715,27
09/09/2008,12:40:00,28715,28730,28710,28715,41
09/09/2008,12:45:00,28710,28720,28705,28710,25
09/09/2008,12:50:00,28715,28730,28710,28710,21
09/09/2008,12:55:00,28715,28720,28685,28685,58
09/09/2008,13:00:00,28690,28715,28680,28715,32
09/09/2008,13:05:00,28720,28730,28715,28725,45
09/09/2008,13:10:00,28720,28735,28720,28730,24
09/09/2008,13:15:00,28730,28730,28715,28720,52
09/09/2008,13:20:00,28720,28720,28695,28700,29
09/09/2008,13:25:00,28700,28700,28675,28675,48
09/09/2008,13:30:00,28675,28690,28670,28685,27
09/09/2008,13:35:00,28690,28710,28690,28705,25
09/09/2008,13:40:00,28690,28695,28685,28695,15
09/09/2008,13:45:00,28700,28720,28695,28720,53
09/09/2008,13:50:00,28720,28720,28690,28705,29
09/09/2008,13:55:00,28705,28710,28695,28710,24
09/09/2008,14:00:00,28705,28710,28695,28700,26
09/09/2008,14:05:00,28700,28725,28700,28705,46
09/09/2008,14:10:00,28705,28710,28690,28705,25
09/09/2008,14:15:00,28710,28725,28700,28710,59
09/09/2008,14:20:00,28715,28720,28695,28700,38
09/09/2008,14:25:00,28700,28700,28655,28655,77
09/09/2008,14:30:00,28660,28675,28640,28660,68
09/09/2008,14:35:00,28660,28700,28650,28685,49
09/09/2008,14:40:00,28685,28690,28670,28680,34
09/09/2008,14:45:00,28675,28685,28650,28650,72
09/09/2008,14:50:00,28650,28675,28645,28660,68
09/09/2008,14:55:00,28655,28655,28565,28565,172
09/09/2008,15:00:00,28565,28580,28535,28575,243
09/09/2008,15:05:00,28575,28610,28575,28610,97
09/09/2008,15:10:00,28610,28620,28605,28615,42
09/09/2008,15:15:00,28615,28615,28570,28585,69
09/09/2008,15:20:00,28585,28585,28555,28555,73
09/09/2008,15:25:00,28560,28560,28535,28555,79
09/09/2008,15:30:00,28545,28555,28470,28485,229
09/09/2008,15:35:00,28485,28510,28425,28490,313
09/09/2008,15:40:00,28480,28605,28470,28565,320
09/09/2008,15:45:00,28555,28640,28545,28610,231
09/09/2008,15:50:00,28595,28625,28560,28620,131
09/09/2008,15:55:00,28605,28610,28585,28610,59
09/09/2008,16:00:00,28600,28620,28545,28600,220
09/09/2008,16:05:00,28600,28690,28580,28615,307
09/09/2008,16:10:00,28615,28635,28530,28555,251
09/09/2008,16:15:00,28550,28575,28475,28485,334
09/09/2008,16:20:00,28490,28500,28455,28480,206
09/09/2008,16:25:00,28480,28490,28395,28415,236
09/09/2008,16:30:00,28400,28410,28310,28340,429
09/09/2008,16:35:00,28345,28370,28300,28365,343
09/09/2008,16:40:00,28365,28385,28310,28320,276
09/09/2008,16:45:00,28325,28335,28270,28280,294
09/09/2008,16:50:00,28280,28290,28230,28270,366
09/09/2008,16:55:00,28275,28280,28185,28225,416
09/09/2008,17:00:00,28235,28260,28180,28260,367
09/09/2008,17:05:00,28265,28295,28245,28265,240
09/09/2008,17:10:00,28260,28260,28160,28210,224
09/09/2008,17:15:00,28200,28265,28165,28260,311
09/09/2008,17:20:00,28265,28325,28260,28300,270
09/09/2008,17:25:00,28310,28350,28290,28320,493
09/09/2008,17:30:00,28320,28335,28290,28300,340
09/09/2008,17:35:00,28295,28335,28290,28330,150
10/09/2008,09:00:00,28370,28370,28210,28225,496
10/09/2008,09:05:00,28225,28225,27975,28070,646
10/09/2008,09:10:00,28070,28105,28040,28105,335
10/09/2008,09:15:00,28105,28135,28070,28090,366
10/09/2008,09:20:00,28095,28150,28095,28115,218
10/09/2008,09:25:00,28110,28185,28100,28170,248
10/09/2008,09:30:00,28160,28170,28115,28130,208
10/09/2008,09:35:00,28125,28155,28110,28135,106
10/09/2008,09:40:00,28130,28150,28105,28125,142
10/09/2008,09:45:00,28125,28130,28095,28120,141
10/09/2008,09:50:00,28120,28145,28080,28120,245
10/09/2008,09:55:00,28120,28145,28105,28130,101
10/09/2008,10:00:00,28130,28215,28130,28210,177
10/09/2008,10:05:00,28195,28250,28175,28230,182
10/09/2008,10:10:00,28230,28235,28180,28190,97
10/09/2008,10:15:00,28185,28225,28185,28190,144
10/09/2008,10:20:00,28195,28245,28195,28230,168
10/09/2008,10:25:00,28230,28265,28225,28255,226
10/09/2008,10:30:00,28255,28260,28215,28245,194
10/09/2008,10:35:00,28245,28285,28240,28255,129
10/09/2008,10:40:00,28255,28280,28240,28270,62
10/09/2008,10:45:00,28270,28270,28230,28240,42
10/09/2008,10:50:00,28245,28250,28210,28220,80
10/09/2008,10:55:00,28225,28250,28200,28210,140
10/09/2008,11:00:00,28210,28210,28180,28195,128
10/09/2008,11:05:00,28185,28195,28115,28125,166
10/09/2008,11:10:00,28120,28125,28090,28120,221
10/09/2008,11:15:00,28120,28140,28115,28125,63
10/09/2008,11:20:00,28125,28130,28070,28085,165
10/09/2008,11:25:00,28075,28105,28065,28100,95
10/09/2008,11:30:00,28105,28125,28075,28085,101
10/09/2008,11:35:00,28085,28105,28080,28080,52
10/09/2008,11:40:00,28080,28100,28080,28085,53
10/09/2008,11:45:00,28075,28095,28060,28085,91
10/09/2008,11:50:00,28080,28085,28070,28070,28
10/09/2008,11:55:00,28065,28075,28055,28060,60
10/09/2008,12:00:00,28060,28060,28025,28040,129
10/09/2008,12:05:00,28040,28075,28035,28050,101
10/09/2008,12:10:00,28055,28135,28055,28135,142
10/09/2008,12:15:00,28130,28140,28120,28120,94
10/09/2008,12:20:00,28125,28180,28125,28170,105
10/09/2008,12:25:00,28170,28195,28155,28170,71
10/09/2008,12:30:00,28170,28230,28170,28205,154
10/09/2008,12:35:00,28205,28210,28190,28200,45
10/09/2008,12:40:00,28200,28245,28190,28225,128
10/09/2008,12:45:00,28230,28240,28200,28220,94
10/09/2008,12:50:00,28210,28210,28195,28195,35
10/09/2008,12:55:00,28190,28190,28160,28170,82
10/09/2008,13:00:00,28180,28180,28165,28175,208
10/09/2008,13:05:00,28175,28210,28175,28210,57
10/09/2008,13:10:00,28210,28230,28200,28220,45
10/09/2008,13:15:00,28220,28280,28220,28265,138
10/09/2008,13:20:00,28265,28270,28250,28255,72
10/09/2008,13:25:00,28245,28280,28235,28280,88
10/09/2008,13:30:00,28260,28405,28230,28365,482
10/09/2008,13:35:00,28365,28400,28175,28270,490
10/09/2008,13:40:00,28260,28260,28105,28145,366
10/09/2008,13:45:00,28155,28185,28085,28170,202
10/09/2008,13:50:00,28175,28185,28030,28075,341
10/09/2008,13:55:00,28080,28095,27955,27990,491
10/09/2008,14:00:00,27990,28035,27910,27920,404
10/09/2008,14:05:00,27920,28000,27910,27990,240
10/09/2008,14:10:00,27985,27995,27960,27970,121
10/09/2008,14:15:00,27970,27995,27965,27980,111
10/09/2008,14:20:00,27990,28060,27990,28050,241
10/09/2008,14:25:00,28050,28110,28045,28110,96
10/09/2008,14:30:00,28110,28135,28090,28105,209
10/09/2008,14:35:00,28100,28115,28070,28070,120
10/09/2008,14:40:00,28065,28120,28050,28120,158
10/09/2008,14:45:00,28110,28125,28110,28110,43
10/09/2008,14:50:00,28115,28180,28095,28175,165
10/09/2008,14:55:00,28180,28280,28180,28245,225
10/09/2008,15:00:00,28260,28260,28200,28225,126
10/09/2008,15:05:00,28225,28225,28190,28200,56
10/09/2008,15:10:00,28200,28205,28185,28190,99
10/09/2008,15:15:00,28185,28240,28180,28235,97
10/09/2008,15:20:00,28230,28260,28220,28235,83
10/09/2008,15:25:00,28240,28260,28235,28245,42
10/09/2008,15:30:00,28245,28245,28185,28190,161
10/09/2008,15:35:00,28195,28195,28155,28170,151
10/09/2008,15:40:00,28170,28245,28155,28230,196
10/09/2008,15:45:00,28225,28230,28185,28230,134
10/09/2008,15:50:00,28230,28290,28225,28270,171
10/09/2008,15:55:00,28275,28290,28230,28245,162
10/09/2008,16:00:00,28240,28295,28230,28255,201
10/09/2008,16:05:00,28255,28270,28230,28235,118
10/09/2008,16:10:00,28245,28245,28185,28195,192
10/09/2008,16:15:00,28205,28225,28170,28200,145
10/09/2008,16:20:00,28205,28245,28185,28190,127
10/09/2008,16:25:00,28195,28200,28150,28170,146
10/09/2008,16:30:00,28170,28210,28160,28190,125
10/09/2008,16:35:00,28185,28260,28175,28230,167
10/09/2008,16:40:00,28220,28220,28170,28185,152
10/09/2008,16:45:00,28180,28185,28105,28115,176
10/09/2008,16:50:00,28110,28155,28100,28145,136
10/09/2008,16:55:00,28135,28150,28070,28110,181
10/09/2008,17:00:00,28105,28105,28055,28095,180
10/09/2008,17:05:00,28090,28185,28085,28160,165
10/09/2008,17:10:00,28160,28160,28110,28120,123
10/09/2008,17:15:00,28120,28140,28105,28130,156
10/09/2008,17:20:00,28140,28155,28110,28120,133
10/09/2008,17:25:00,28120,28135,28085,28115,201
10/09/2008,17:30:00,28120,28165,28100,28165,200
10/09/2008,17:35:00,28170,28225,28155,28220,199
11/09/2008,09:00:00,28160,28160,28045,28080,272
11/09/2008,09:05:00,28070,28115,28070,28100,180
11/09/2008,09:10:00,28105,28135,28100,28120,139
11/09/2008,09:15:00,28115,28175,28110,28140,221
11/09/2008,09:20:00,28130,28175,28130,28160,110
11/09/2008,09:25:00,28155,28155,28085,28085,186
11/09/2008,09:30:00,28085,28085,28005,28015,252
11/09/2008,09:35:00,28015,28015,27930,27935,302
11/09/2008,09:40:00,27935,27990,27930,27980,138
11/09/2008,09:45:00,27980,28030,27980,28015,175
11/09/2008,09:50:00,28005,28080,28000,28055,148
11/09/2008,09:55:00,28055,28075,28035,28040,101
11/09/2008,10:00:00,28035,28070,28030,28065,61
11/09/2008,10:05:00,28065,28105,28045,28045,146
11/09/2008,10:10:00,28040,28045,27995,28000,112
11/09/2008,10:15:00,28000,28050,28000,28050,92
11/09/2008,10:20:00,28055,28075,28040,28060,56
11/09/2008,10:25:00,28050,28055,27995,28005,86
11/09/2008,10:30:00,28015,28015,27980,27995,106
11/09/2008,10:35:00,27990,28015,27970,28005,109
11/09/2008,10:40:00,28005,28010,27940,27955,126
11/09/2008,10:45:00,27960,27960,27915,27960,163
11/09/2008,10:50:00,27960,27975,27945,27950,82
11/09/2008,10:55:00,27945,27960,27935,27955,90
11/09/2008,11:00:00,27950,27995,27930,27995,135
11/09/2008,11:05:00,27995,28010,27980,27990,61
11/09/2008,11:10:00,27990,27995,27950,27970,74
11/09/2008,11:15:00,27965,27985,27950,27965,122
11/09/2008,11:20:00,27970,28010,27965,28005,94
11/09/2008,11:25:00,28005,28005,27965,27985,98
11/09/2008,11:30:00,27985,27990,27940,27970,80
11/09/2008,11:35:00,27965,27965,27920,27940,141
11/09/2008,11:40:00,27940,27955,27925,27940,78
11/09/2008,11:45:00,27940,27940,27865,27880,365
11/09/2008,11:50:00,27885,27885,27825,27875,281
11/09/2008,11:55:00,27860,27885,27850,27865,87
11/09/2008,12:00:00,27860,27865,27825,27850,148
11/09/2008,12:05:00,27850,27900,27850,27895,138
11/09/2008,12:10:00,27895,27920,27875,27905,91
11/09/2008,12:15:00,27910,27915,27870,27880,68
11/09/2008,12:20:00,27880,27890,27865,27870,41
11/09/2008,12:25:00,27865,27885,27865,27880,42
11/09/2008,12:30:00,27880,27880,27855,27860,36
11/09/2008,12:35:00,27855,27890,27850,27885,61
11/09/2008,12:40:00,27890,27925,27890,27920,56
11/09/2008,12:45:00,27915,27935,27915,27930,49
11/09/2008,12:50:00,27930,27980,27930,27980,136
11/09/2008,12:55:00,27980,27980,27955,27975,41
11/09/2008,13:00:00,27975,27975,27945,27955,46
11/09/2008,13:05:00,27955,27965,27945,27960,30
11/09/2008,13:10:00,27960,27970,27945,27970,70
11/09/2008,13:15:00,27965,27980,27940,27955,81
11/09/2008,13:20:00,27955,27960,27925,27930,42
11/09/2008,13:25:00,27925,27925,27890,27905,62
11/09/2008,13:30:00,27900,27910,27875,27880,87
11/09/2008,13:35:00,27895,27895,27855,27875,70
11/09/2008,13:40:00,27870,27870,27815,27835,186
11/09/2008,13:45:00,27850,27855,27810,27840,200
11/09/2008,13:50:00,27835,27835,27715,27735,277
11/09/2008,13:55:00,27735,27785,27730,27770,138
11/09/2008,14:00:00,27770,27790,27765,27770,61
11/09/2008,14:05:00,27770,27775,27715,27760,111
11/09/2008,14:10:00,27755,27765,27715,27735,146
11/09/2008,14:15:00,27735,27735,27655,27690,299
11/09/2008,14:20:00,27690,27695,27670,27680,79
11/09/2008,14:25:00,27670,27685,27595,27620,377
11/09/2008,14:30:00,27650,27670,27575,27650,347
11/09/2008,14:35:00,27655,27720,27655,27715,140
11/09/2008,14:40:00,27720,27725,27680,27700,104
11/09/2008,14:45:00,27705,27750,27695,27735,121
11/09/2008,14:50:00,27740,27750,27710,27715,88
11/09/2008,14:55:00,27705,27715,27690,27705,106
11/09/2008,15:00:00,27700,27775,27695,27770,147
11/09/2008,15:05:00,27765,27780,27745,27745,78
11/09/2008,15:10:00,27740,27765,27710,27710,105
11/09/2008,15:15:00,27705,27735,27700,27720,59
11/09/2008,15:20:00,27710,27710,27700,27705,74
11/09/2008,15:25:00,27705,27715,27695,27705,69
11/09/2008,15:30:00,27705,27750,27680,27735,183
11/09/2008,15:35:00,27735,27750,27655,27685,191
11/09/2008,15:40:00,27695,27695,27635,27640,210
11/09/2008,15:45:00,27645,27710,27640,27675,194
11/09/2008,15:50:00,27680,27740,27675,27705,173
11/09/2008,15:55:00,27700,27710,27650,27660,182
11/09/2008,16:00:00,27670,27730,27665,27690,193
11/09/2008,16:05:00,27690,27775,27690,27770,99
11/09/2008,16:10:00,27775,27845,27725,27805,330
11/09/2008,16:15:00,27810,27820,27740,27755,148
11/09/2008,16:20:00,27750,27810,27740,27800,119
11/09/2008,16:25:00,27800,27820,27745,27755,189
11/09/2008,16:30:00,27755,27755,27705,27740,185
11/09/2008,16:35:00,27750,27785,27730,27785,131
11/09/2008,16:40:00,27780,27850,27780,27835,183
11/09/2008,16:45:00,27840,27920,27825,27900,331
11/09/2008,16:50:00,27900,28020,27900,28000,397
11/09/2008,16:55:00,28000,28010,27925,27975,261
11/09/2008,17:00:00,27970,28045,27965,28010,309
11/09/2008,17:05:00,28010,28075,28000,28005,310
11/09/2008,17:10:00,27995,28020,27940,27950,258
11/09/2008,17:15:00,27955,27990,27925,27935,195
11/09/2008,17:20:00,27940,28000,27935,27995,224
11/09/2008,17:25:00,28000,28010,27965,27965,225
11/09/2008,17:30:00,27985,28060,27965,28040,309
11/09/2008,17:35:00,28050,28070,28025,28065,142
12/09/2008,09:00:00,28360,28360,28270,28275,250
12/09/2008,09:05:00,28275,28310,28260,28270,310
12/09/2008,09:10:00,28260,28285,28245,28265,244
12/09/2008,09:15:00,28265,28300,28265,28300,219
12/09/2008,09:20:00,28300,28305,28265,28295,222
12/09/2008,09:25:00,28295,28305,28265,28300,175
12/09/2008,09:30:00,28290,28330,28285,28310,297
12/09/2008,09:35:00,28300,28320,28285,28310,170
12/09/2008,09:40:00,28315,28330,28295,28300,169
12/09/2008,09:45:00,28300,28315,28275,28300,146
12/09/2008,09:50:00,28295,28300,28280,28285,86
12/09/2008,09:55:00,28280,28335,28270,28335,133
12/09/2008,10:00:00,28330,28375,28325,28350,262
12/09/2008,10:05:00,28350,28350,28320,28330,75
12/09/2008,10:10:00,28330,28350,28305,28315,122
12/09/2008,10:15:00,28310,28370,28310,28370,106
12/09/2008,10:20:00,28360,28375,28355,28360,151
12/09/2008,10:25:00,28360,28405,28350,28370,169
12/09/2008,10:30:00,28375,28380,28340,28370,255
12/09/2008,10:35:00,28365,28395,28345,28375,169
12/09/2008,10:40:00,28380,28400,28370,28370,94
12/09/2008,10:45:00,28375,28385,28360,28375,279
12/09/2008,10:50:00,28375,28440,28370,28425,156
12/09/2008,10:55:00,28425,28445,28405,28415,141
12/09/2008,11:00:00,28415,28420,28380,28395,111
12/09/2008,11:05:00,28390,28405,28370,28390,75
12/09/2008,11:10:00,28395,28415,28385,28405,32
12/09/2008,11:15:00,28410,28410,28385,28385,18
12/09/2008,11:20:00,28380,28400,28380,28385,38
12/09/2008,11:25:00,28385,28385,28360,28360,35
12/09/2008,11:30:00,28365,28365,28290,28320,183
12/09/2008,11:35:00,28320,28325,28260,28270,127
12/09/2008,11:40:00,28275,28310,28260,28310,94
12/09/2008,11:45:00,28305,28320,28300,28320,74
12/09/2008,11:50:00,28320,28365,28320,28365,86
12/09/2008,11:55:00,28360,28360,28345,28345,44
12/09/2008,12:00:00,28350,28360,28335,28340,63
12/09/2008,12:05:00,28340,28340,28305,28310,52
12/09/2008,12:10:00,28305,28315,28270,28305,82
12/09/2008,12:15:00,28300,28305,28280,28290,39
12/09/2008,12:20:00,28295,28300,28275,28275,48
12/09/2008,12:25:00,28275,28285,28255,28280,62
12/09/2008,12:30:00,28280,28300,28220,28240,149
12/09/2008,12:35:00,28230,28235,28195,28195,227
12/09/2008,12:40:00,28195,28250,28195,28240,109
12/09/2008,12:45:00,28240,28240,28220,28230,71
12/09/2008,12:50:00,28225,28280,28225,28275,51
12/09/2008,12:55:00,28275,28295,28275,28280,61
12/09/2008,13:00:00,28285,28290,28255,28255,61
12/09/2008,13:05:00,28260,28260,28235,28240,83
12/09/2008,13:10:00,28240,28240,28220,28235,44
12/09/2008,13:15:00,28240,28260,28235,28245,37
12/09/2008,13:20:00,28250,28270,28245,28270,51
12/09/2008,13:25:00,28270,28280,28255,28270,30
12/09/2008,13:30:00,28265,28275,28265,28275,11
12/09/2008,13:35:00,28275,28285,28265,28280,26
12/09/2008,13:40:00,28270,28275,28260,28260,23
12/09/2008,13:45:00,28270,28280,28270,28280,14
12/09/2008,13:50:00,28275,28280,28245,28250,40
12/09/2008,13:55:00,28245,28245,28200,28225,81
12/09/2008,14:00:00,28220,28230,28195,28200,49
12/09/2008,14:05:00,28200,28200,28120,28150,247
12/09/2008,14:10:00,28155,28170,28155,28155,84
12/09/2008,14:15:00,28165,28165,28135,28135,68
12/09/2008,14:20:00,28140,28185,28140,28180,85
12/09/2008,14:25:00,28180,28180,28160,28160,45
12/09/2008,14:30:00,28180,28195,28055,28100,384
12/09/2008,14:35:00,28095,28120,28075,28110,173
12/09/2008,14:40:00,28110,28155,28110,28120,148
12/09/2008,14:45:00,28115,28115,28075,28095,102
12/09/2008,14:50:00,28090,28105,28075,28085,111
12/09/2008,14:55:00,28080,28080,28020,28050,207
12/09/2008,15:00:00,28055,28060,28025,28040,67
12/09/2008,15:05:00,28045,28055,28025,28040,65
12/09/2008,15:10:00,28035,28055,28035,28045,121
12/09/2008,15:15:00,28045,28070,28045,28065,85
12/09/2008,15:20:00,28070,28105,28065,28090,104
12/09/2008,15:25:00,28095,28150,28095,28110,97
12/09/2008,15:30:00,28110,28115,28085,28105,134
12/09/2008,15:35:00,28105,28110,28010,28010,189
12/09/2008,15:40:00,28015,28055,27990,28055,224
12/09/2008,15:45:00,28055,28055,28020,28045,110
12/09/2008,15:50:00,28040,28115,28020,28095,209
12/09/2008,15:55:00,28090,28195,28090,28105,421
12/09/2008,16:00:00,28105,28170,28085,28160,177
12/09/2008,16:05:00,28170,28205,28165,28170,139
12/09/2008,16:10:00,28170,28170,28115,28150,175
12/09/2008,16:15:00,28150,28210,28135,28200,154
12/09/2008,16:20:00,28200,28220,28165,28205,150
12/09/2008,16:25:00,28200,28215,28150,28155,104
12/09/2008,16:30:00,28155,28170,28135,28145,97
12/09/2008,16:35:00,28140,28160,28115,28155,108
12/09/2008,16:40:00,28160,28195,28145,28165,128
12/09/2008,16:45:00,28160,28175,28150,28150,71
12/09/2008,16:50:00,28150,28200,28145,28150,110
12/09/2008,16:55:00,28145,28195,28145,28190,72
12/09/2008,17:00:00,28190,28240,28185,28225,221
12/09/2008,17:05:00,28215,28260,28185,28250,161
12/09/2008,17:10:00,28255,28295,28250,28295,166
12/09/2008,17:15:00,28300,28335,28295,28315,174
12/09/2008,17:20:00,28315,28375,28305,28365,268
12/09/2008,17:25:00,28365,28415,28365,28405,475
12/09/2008,17:30:00,28405,28410,28375,28400,199
12/09/2008,17:35:00,28400,28450,28400,28450,242
15/09/2008,09:00:00,27600,27680,27540,27585,829
15/09/2008,09:05:00,27585,27660,27555,27595,424
15/09/2008,09:10:00,27590,27645,27585,27595,251
15/09/2008,09:15:00,27590,27595,27510,27510,534
15/09/2008,09:20:00,27510,27545,27455,27535,388
15/09/2008,09:25:00,27535,27565,27525,27525,194
15/09/2008,09:30:00,27525,27605,27510,27600,247
15/09/2008,09:35:00,27600,27620,27565,27590,378
15/09/2008,09:40:00,27585,27630,27565,27590,535
15/09/2008,09:45:00,27595,27610,27535,27550,305
15/09/2008,09:50:00,27560,27585,27510,27560,247
15/09/2008,09:55:00,27560,27610,27560,27595,145
15/09/2008,10:00:00,27605,27610,27545,27550,204
15/09/2008,10:05:00,27550,27570,27520,27530,98
15/09/2008,10:10:00,27530,27575,27475,27490,425
15/09/2008,10:15:00,27480,27480,27345,27345,485
15/09/2008,10:20:00,27340,27370,27285,27370,409
15/09/2008,10:25:00,27360,27425,27350,27400,333
15/09/2008,10:30:00,27395,27395,27355,27355,362
15/09/2008,10:35:00,27355,27380,27305,27350,244
15/09/2008,10:40:00,27355,27390,27330,27390,223
15/09/2008,10:45:00,27395,27405,27375,27390,152
15/09/2008,10:50:00,27390,27415,27375,27395,79
15/09/2008,10:55:00,27385,27390,27310,27330,174
15/09/2008,11:00:00,27330,27420,27310,27395,275
15/09/2008,11:05:00,27400,27485,27400,27480,190
15/09/2008,11:10:00,27480,27490,27415,27420,138
15/09/2008,11:15:00,27410,27490,27400,27465,186
15/09/2008,11:20:00,27475,27530,27470,27480,153
15/09/2008,11:25:00,27480,27485,27445,27460,90
15/09/2008,11:30:00,27470,27475,27425,27430,76
15/09/2008,11:35:00,27430,27450,27400,27435,120
15/09/2008,11:40:00,27435,27440,27375,27390,77
15/09/2008,11:45:00,27380,27425,27375,27425,95
15/09/2008,11:50:00,27425,27435,27400,27410,103
15/09/2008,11:55:00,27410,27455,27390,27455,121
15/09/2008,12:00:00,27455,27455,27400,27435,85
15/09/2008,12:05:00,27430,27430,27395,27415,130
15/09/2008,12:10:00,27415,27435,27345,27365,175
15/09/2008,12:15:00,27365,27375,27335,27340,157
15/09/2008,12:20:00,27345,27355,27325,27340,86
15/09/2008,12:25:00,27340,27355,27305,27315,212
15/09/2008,12:30:00,27315,27355,27310,27330,107
15/09/2008,12:35:00,27340,27355,27305,27350,104
15/09/2008,12:40:00,27335,27350,27325,27325,71
15/09/2008,12:45:00,27320,27340,27290,27305,355
15/09/2008,12:50:00,27310,27330,27270,27280,407
15/09/2008,12:55:00,27280,27295,27260,27260,236
15/09/2008,13:00:00,27255,27255,27140,27150,461
15/09/2008,13:05:00,27150,27150,27010,27040,559
15/09/2008,13:10:00,27040,27095,27035,27070,192
15/09/2008,13:15:00,27045,27100,27025,27100,219
15/09/2008,13:20:00,27085,27130,27075,27080,227
15/09/2008,13:25:00,27080,27095,27060,27080,130
15/09/2008,13:30:00,27080,27080,27045,27050,105
15/09/2008,13:35:00,27045,27055,26980,27050,231
15/09/2008,13:40:00,27040,27055,27035,27055,87
15/09/2008,13:45:00,27055,27105,27050,27100,84
15/09/2008,13:50:00,27095,27120,27095,27105,45
15/09/2008,13:55:00,27110,27110,27070,27080,105
15/09/2008,14:00:00,27080,27085,27055,27085,68
15/09/2008,14:05:00,27090,27135,27070,27135,147
15/09/2008,14:10:00,27135,27215,27135,27215,348
15/09/2008,14:15:00,27210,27295,27200,27235,270
15/09/2008,14:20:00,27230,27295,27230,27270,360
15/09/2008,14:25:00,27260,27260,27225,27225,90
15/09/2008,14:30:00,27225,27255,27170,27190,331
15/09/2008,14:35:00,27185,27240,27170,27240,148
15/09/2008,14:40:00,27245,27265,27225,27240,102
15/09/2008,14:45:00,27245,27255,27150,27170,131
15/09/2008,14:50:00,27170,27205,27170,27195,92
15/09/2008,14:55:00,27190,27190,27170,27175,74
15/09/2008,15:00:00,27175,27175,27110,27115,452
15/09/2008,15:05:00,27125,27135,27100,27100,126
15/09/2008,15:10:00,27105,27110,27060,27075,129
15/09/2008,15:15:00,27070,27150,27070,27130,228
15/09/2008,15:20:00,27125,27150,27110,27135,152
15/09/2008,15:25:00,27135,27160,27110,27120,383
15/09/2008,15:30:00,27115,27190,27110,27185,148
15/09/2008,15:35:00,27190,27205,27130,27130,135
15/09/2008,15:40:00,27130,27230,27120,27225,267
15/09/2008,15:45:00,27225,27335,27220,27315,384
15/09/2008,15:50:00,27320,27330,27255,27275,231
15/09/2008,15:55:00,27280,27280,27195,27235,225
15/09/2008,16:00:00,27235,27315,27200,27290,266
15/09/2008,16:05:00,27280,27325,27250,27255,400
15/09/2008,16:10:00,27265,27365,27255,27300,245
15/09/2008,16:15:00,27300,27395,27290,27340,255
15/09/2008,16:20:00,27355,27385,27320,27330,161
15/09/2008,16:25:00,27340,27435,27340,27430,278
15/09/2008,16:30:00,27435,27590,27435,27590,649
15/09/2008,16:35:00,27585,27595,27480,27495,298
15/09/2008,16:40:00,27495,27500,27420,27450,253
15/09/2008,16:45:00,27450,27490,27440,27480,177
15/09/2008,16:50:00,27480,27565,27460,27550,503
15/09/2008,16:55:00,27550,27550,27455,27480,257
15/09/2008,17:00:00,27485,27520,27450,27450,207
15/09/2008,17:05:00,27455,27455,27390,27400,238
15/09/2008,17:10:00,27400,27450,27375,27450,326
15/09/2008,17:15:00,27450,27495,27445,27475,248
15/09/2008,17:20:00,27480,27515,27440,27440,701
15/09/2008,17:25:00,27435,27440,27350,27370,632
15/09/2008,17:30:00,27365,27440,27360,27425,726
15/09/2008,17:35:00,27430,27455,27415,27440,291
16/09/2008,09:00:00,26980,27080,26900,27060,796
16/09/2008,09:05:00,27060,27120,27040,27060,893
16/09/2008,09:10:00,27050,27060,26955,26960,640
16/09/2008,09:15:00,26960,27010,26945,26945,397
16/09/2008,09:20:00,26950,27030,26940,27020,523
16/09/2008,09:25:00,27020,27115,27010,27075,406
16/09/2008,09:30:00,27065,27065,26995,27005,266
16/09/2008,09:35:00,27000,27000,26950,26950,369
16/09/2008,09:40:00,26950,26975,26870,26880,589
16/09/2008,09:45:00,26870,26910,26825,26860,300
16/09/2008,09:50:00,26860,26920,26860,26885,158
16/09/2008,09:55:00,26890,26950,26855,26930,1010
16/09/2008,10:00:00,26930,26975,26925,26950,184
16/09/2008,10:05:00,26945,27005,26940,26970,319
16/09/2008,10:10:00,26965,26975,26930,26945,205
16/09/2008,10:15:00,26945,26960,26885,26900,678
16/09/2008,10:20:00,26910,26920,26855,26860,89
16/09/2008,10:25:00,26860,26905,26855,26885,171
16/09/2008,10:30:00,26895,26935,26885,26935,164
16/09/2008,10:35:00,26935,26980,26935,26965,190
16/09/2008,10:40:00,26965,26990,26940,26950,115
16/09/2008,10:45:00,26950,27025,26950,27025,233
16/09/2008,10:50:00,27030,27095,27025,27080,254
16/09/2008,10:55:00,27080,27080,27040,27070,161
16/09/2008,11:00:00,27060,27140,27060,27115,339
16/09/2008,11:05:00,27100,27170,27095,27130,219
16/09/2008,11:10:00,27140,27150,27110,27150,84
16/09/2008,11:15:00,27150,27175,27120,27165,144
16/09/2008,11:20:00,27175,27185,27105,27110,293
16/09/2008,11:25:00,27120,27160,27090,27110,179
16/09/2008,11:30:00,27115,27145,27085,27095,206
16/09/2008,11:35:00,27095,27095,27045,27065,318
16/09/2008,11:40:00,27055,27065,27035,27045,211
16/09/2008,11:45:00,27050,27065,27020,27045,226
16/09/2008,11:50:00,27050,27100,27050,27095,237
16/09/2008,11:55:00,27095,27140,27090,27130,284
16/09/2008,12:00:00,27130,27140,27090,27105,80
16/09/2008,12:05:00,27105,27120,27035,27040,408
16/09/2008,12:10:00,27050,27050,26950,26980,197
16/09/2008,12:15:00,26980,27010,26960,26965,103
16/09/2008,12:20:00,26960,26970,26915,26925,158
16/09/2008,12:25:00,26920,26970,26880,26910,300
16/09/2008,12:30:00,26905,26935,26890,26925,204
16/09/2008,12:35:00,26920,26940,26900,26910,157
16/09/2008,12:40:00,26910,26940,26910,26915,142
16/09/2008,12:45:00,26920,26920,26865,26875,169
16/09/2008,12:50:00,26870,26875,26850,26860,289
16/09/2008,12:55:00,26855,26855,26790,26795,427
16/09/2008,13:00:00,26790,26795,26715,26745,397
16/09/2008,13:05:00,26745,26790,26745,26775,311
16/09/2008,13:10:00,26775,26795,26750,26765,156
16/09/2008,13:15:00,26765,26785,26700,26720,408
16/09/2008,13:20:00,26720,26725,26625,26645,698
16/09/2008,13:25:00,26655,26730,26645,26725,234
16/09/2008,13:30:00,26730,26750,26660,26660,213
16/09/2008,13:35:00,26665,26740,26660,26720,145
16/09/2008,13:40:00,26715,26725,26675,26715,209
16/09/2008,13:45:00,26720,26760,26720,26750,172
16/09/2008,13:50:00,26750,26850,26740,26845,145
16/09/2008,13:55:00,26840,26870,26840,26845,314
16/09/2008,14:00:00,26845,26855,26775,26800,231
16/09/2008,14:05:00,26800,26840,26785,26820,105
16/09/2008,14:10:00,26820,26975,26810,26965,726
16/09/2008,14:15:00,26965,27020,26705,26775,676
16/09/2008,14:20:00,26775,26795,26690,26750,312
16/09/2008,14:25:00,26755,26795,26720,26775,441
16/09/2008,14:30:00,26770,26820,26630,26635,655
16/09/2008,14:35:00,26635,26700,26575,26580,574
16/09/2008,14:40:00,26580,26670,26575,26605,578
16/09/2008,14:45:00,26610,26635,26560,26585,333
16/09/2008,14:50:00,26585,26600,26420,26435,681
16/09/2008,14:55:00,26430,26440,26350,26415,778
16/09/2008,15:00:00,26420,26430,26350,26380,375
16/09/2008,15:05:00,26385,26405,26295,26390,548
16/09/2008,15:10:00,26395,26470,26365,26450,492
16/09/2008,15:15:00,26445,26465,26385,26390,393
16/09/2008,15:20:00,26400,26490,26400,26490,263
16/09/2008,15:25:00,26485,26510,26410,26440,686
16/09/2008,15:30:00,26440,26535,26420,26525,864
16/09/2008,15:35:00,26525,26530,26460,26515,746
16/09/2008,15:40:00,26510,26615,26500,26530,568
16/09/2008,15:45:00,26530,26630,26525,26550,381
16/09/2008,15:50:00,26560,26600,26480,26480,441
16/09/2008,15:55:00,26480,26530,26420,26500,406
16/09/2008,16:00:00,26510,26655,26505,26655,666
16/09/2008,16:05:00,26655,26690,26635,26680,652
16/09/2008,16:10:00,26685,26765,26640,26765,564
16/09/2008,16:15:00,26765,26880,26730,26765,766
16/09/2008,16:20:00,26760,26795,26740,26740,1095
16/09/2008,16:25:00,26735,26760,26665,26760,453
16/09/2008,16:30:00,26755,26820,26725,26755,607
16/09/2008,16:35:00,26760,26820,26720,26720,487
16/09/2008,16:40:00,26715,26725,26605,26660,520
16/09/2008,16:45:00,26655,26680,26615,26650,347
16/09/2008,16:50:00,26655,26880,26575,26880,771
16/09/2008,16:55:00,26875,26950,26820,26860,849
16/09/2008,17:00:00,26840,27015,26830,26955,565
16/09/2008,17:05:00,26955,26960,26860,26880,514
16/09/2008,17:10:00,26880,26905,26820,26880,446
16/09/2008,17:15:00,26875,26890,26730,26775,501
16/09/2008,17:20:00,26770,26800,26545,26560,631
16/09/2008,17:25:00,26575,26670,26565,26645,488
16/09/2008,17:30:00,26645,26715,26605,26705,645
16/09/2008,17:35:00,26705,26710,26650,26660,277
17/09/2008,09:00:00,27115,27120,26970,26990,726
17/09/2008,09:05:00,26985,27060,26985,27020,1053
17/09/2008,09:10:00,27025,27110,27025,27105,600
17/09/2008,09:15:00,27100,27145,27100,27130,490
17/09/2008,09:20:00,27135,27150,27070,27085,529
17/09/2008,09:25:00,27085,27090,26995,26995,436
17/09/2008,09:30:00,26990,27000,26915,26920,774
17/09/2008,09:35:00,26915,26925,26735,26765,569
17/09/2008,09:40:00,26780,26785,26715,26775,620
17/09/2008,09:45:00,26775,26800,26580,26690,530
17/09/2008,09:50:00,26690,26715,26635,26655,730
17/09/2008,09:55:00,26660,26665,26500,26585,676
17/09/2008,10:00:00,26590,26695,26585,26685,385
17/09/2008,10:05:00,26685,26730,26680,26710,370
17/09/2008,10:10:00,26710,26795,26710,26775,655
17/09/2008,10:15:00,26775,26865,26740,26840,491
17/09/2008,10:20:00,26850,26850,26775,26775,245
17/09/2008,10:25:00,26770,26810,26740,26755,223
17/09/2008,10:30:00,26755,26835,26745,26820,181
17/09/2008,10:35:00,26825,26905,26820,26900,413
17/09/2008,10:40:00,26905,26905,26850,26885,252
17/09/2008,10:45:00,26890,26935,26870,26870,249
17/09/2008,10:50:00,26880,26910,26865,26880,140
17/09/2008,10:55:00,26880,26950,26860,26930,275
17/09/2008,11:00:00,26935,26935,26835,26850,270
17/09/2008,11:05:00,26855,26875,26800,26805,149
17/09/2008,11:10:00,26805,26805,26730,26755,255
17/09/2008,11:15:00,26760,26930,26755,26905,293
17/09/2008,11:20:00,26905,26930,26850,26860,185
17/09/2008,11:25:00,26865,26905,26850,26880,282
17/09/2008,11:30:00,26880,26915,26835,26910,256
17/09/2008,11:35:00,26910,26950,26880,26950,242
17/09/2008,11:40:00,26955,26965,26850,26905,364
17/09/2008,11:45:00,26910,26910,26845,26850,225
17/09/2008,11:50:00,26855,26860,26815,26840,168
17/09/2008,11:55:00,26840,26880,26805,26805,367
17/09/2008,12:00:00,26805,26830,26790,26825,269
17/09/2008,12:05:00,26825,26865,26825,26850,189
17/09/2008,12:10:00,26850,26885,26785,26815,224
17/09/2008,12:15:00,26815,26825,26770,26785,118
17/09/2008,12:20:00,26780,26845,26745,26840,214
17/09/2008,12:25:00,26835,26845,26800,26825,107
17/09/2008,12:30:00,26825,26830,26800,26815,102
17/09/2008,12:35:00,26815,26845,26805,26815,150
17/09/2008,12:40:00,26810,26850,26810,26820,142
17/09/2008,12:45:00,26820,26845,26805,26835,134
17/09/2008,12:50:00,26835,26870,26835,26840,108
17/09/2008,12:55:00,26845,26845,26820,26830,52
17/09/2008,13:00:00,26830,26900,26830,26880,105
17/09/2008,13:05:00,26875,26890,26865,26870,55
17/09/2008,13:10:00,26870,26870,26850,26855,167
17/09/2008,13:15:00,26860,26885,26850,26865,47
17/09/2008,13:20:00,26870,26880,26840,26840,62
17/09/2008,13:25:00,26840,26845,26785,26790,84
17/09/2008,13:30:00,26780,26845,26775,26835,107
17/09/2008,13:35:00,26845,26890,26840,26885,97
17/09/2008,13:40:00,26875,26880,26850,26880,84
17/09/2008,13:45:00,26885,26925,26885,26895,161
17/09/2008,13:50:00,26890,26965,26875,26960,164
17/09/2008,13:55:00,26945,26965,26930,26930,274
17/09/2008,14:00:00,26940,26945,26925,26940,69
17/09/2008,14:05:00,26935,26950,26905,26915,138
17/09/2008,14:10:00,26910,26915,26895,26900,75
17/09/2008,14:15:00,26905,26915,26795,26805,185
17/09/2008,14:20:00,26805,26825,26765,26780,334
17/09/2008,14:25:00,26775,26810,26755,26770,95
17/09/2008,14:30:00,26770,26775,26640,26650,373
17/09/2008,14:35:00,26655,26700,26625,26630,324
17/09/2008,14:40:00,26625,26700,26625,26695,212
17/09/2008,14:45:00,26695,26765,26685,26700,329
17/09/2008,14:50:00,26700,26745,26670,26690,213
17/09/2008,14:55:00,26695,26695,26545,26555,359
17/09/2008,15:00:00,26550,26595,26485,26515,465
17/09/2008,15:05:00,26520,26550,26435,26440,462
17/09/2008,15:10:00,26445,26530,26435,26445,354
17/09/2008,15:15:00,26445,26445,26350,26375,1101
17/09/2008,15:20:00,26375,26375,26300,26340,1581
17/09/2008,15:25:00,26340,26345,26250,26285,502
17/09/2008,15:30:00,26295,26310,26250,26285,422
17/09/2008,15:35:00,26290,26340,26220,26330,699
17/09/2008,15:40:00,26330,26485,26300,26400,518
17/09/2008,15:45:00,26405,26410,26330,26370,462
17/09/2008,15:50:00,26380,26430,26365,26420,341
17/09/2008,15:55:00,26420,26430,26375,26405,380
17/09/2008,16:00:00,26405,26510,26405,26475,825
17/09/2008,16:05:00,26465,26465,26375,26395,375
17/09/2008,16:10:00,26390,26425,26340,26360,220
17/09/2008,16:15:00,26365,26385,26315,26340,216
17/09/2008,16:20:00,26340,26350,26280,26280,270
17/09/2008,16:25:00,26280,26290,26235,26285,487
17/09/2008,16:30:00,26285,26370,26265,26285,719
17/09/2008,16:35:00,26280,26305,26200,26240,520
17/09/2008,16:40:00,26225,26260,26185,26255,750
17/09/2008,16:45:00,26260,26285,26180,26220,662
17/09/2008,16:50:00,26225,26260,26195,26245,567
17/09/2008,16:55:00,26245,26250,26175,26175,533
17/09/2008,17:00:00,26170,26200,26100,26115,600
17/09/2008,17:05:00,26110,26130,26075,26095,405
17/09/2008,17:10:00,26100,26100,26025,26030,589
17/09/2008,17:15:00,26035,26070,26025,26050,498
17/09/2008,17:20:00,26045,26080,26040,26055,568
17/09/2008,17:25:00,26055,26055,25920,25940,847
17/09/2008,17:30:00,25940,26015,25935,25985,336
17/09/2008,17:35:00,25990,26000,25945,25960,286
18/09/2008,09:00:00,25965,26065,25655,25655,856
18/09/2008,09:05:00,25885,26190,25885,26070,844
18/09/2008,09:10:00,26080,26095,25965,25970,340
18/09/2008,09:15:00,25980,25990,25855,25865,678
18/09/2008,09:20:00,25855,25880,25660,25660,553
18/09/2008,09:25:00,25660,25800,25660,25725,377
18/09/2008,09:30:00,25740,25820,25720,25785,350
18/09/2008,09:35:00,25795,25875,25765,25870,331
18/09/2008,09:40:00,25860,26010,25860,26010,508
18/09/2008,09:45:00,26000,26025,25950,25960,309
18/09/2008,09:50:00,25970,26040,25960,26010,194
18/09/2008,09:55:00,26015,26025,25960,26025,160
18/09/2008,10:00:00,26030,26075,25985,26005,362
18/09/2008,10:05:00,26005,26045,25975,25980,279
18/09/2008,10:10:00,25985,26000,25875,25895,492
18/09/2008,10:15:00,25900,25975,25900,25900,226
18/09/2008,10:20:00,25905,25935,25890,25905,251
18/09/2008,10:25:00,25900,25990,25865,25985,552
18/09/2008,10:30:00,25980,26030,25960,26030,368
18/09/2008,10:35:00,26035,26135,26035,26130,299
18/09/2008,10:40:00,26135,26140,26060,26065,432
18/09/2008,10:45:00,26070,26125,26020,26045,265
18/09/2008,10:50:00,26040,26090,26035,26035,111
18/09/2008,10:55:00,26045,26115,26040,26115,346
18/09/2008,11:00:00,26120,26160,26095,26125,347
18/09/2008,11:05:00,26120,26125,26000,26025,306
18/09/2008,11:10:00,26020,26075,25990,26075,302
18/09/2008,11:15:00,26070,26130,26060,26110,203
18/09/2008,11:20:00,26110,26120,26055,26065,159
18/09/2008,11:25:00,26070,26130,26060,26125,350
18/09/2008,11:30:00,26120,26125,26100,26110,196
18/09/2008,11:35:00,26115,26180,26105,26160,287
18/09/2008,11:40:00,26165,26245,26155,26195,691
18/09/2008,11:45:00,26190,26240,26170,26240,286
18/09/2008,11:50:00,26235,26265,26210,26255,629
18/09/2008,11:55:00,26250,26260,26225,26240,174
18/09/2008,12:00:00,26245,26270,26220,26250,110
18/09/2008,12:05:00,26255,26275,26170,26195,338
18/09/2008,12:10:00,26185,26190,26160,26175,193
18/09/2008,12:15:00,26175,26245,26165,26245,342
18/09/2008,12:20:00,26245,26305,26240,26290,435
18/09/2008,12:25:00,26290,26320,26265,26275,273
18/09/2008,12:30:00,26280,26300,26250,26250,660
18/09/2008,12:35:00,26240,26280,26240,26260,119
18/09/2008,12:40:00,26255,26270,26220,26225,139
18/09/2008,12:45:00,26215,26295,26210,26290,555
18/09/2008,12:50:00,26295,26295,26265,26270,358
18/09/2008,12:55:00,26270,26305,26245,26300,309
18/09/2008,13:00:00,26295,26340,26290,26330,262
18/09/2008,13:05:00,26320,26330,26250,26265,168
18/09/2008,13:10:00,26265,26300,26250,26280,217
18/09/2008,13:15:00,26285,26355,26280,26315,252
18/09/2008,13:20:00,26305,26305,26250,26265,226
18/09/2008,13:25:00,26265,26295,26260,26285,54
18/09/2008,13:30:00,26290,26290,26230,26250,109
18/09/2008,13:35:00,26240,26245,26190,26190,213
18/09/2008,13:40:00,26200,26205,26160,26160,139
18/09/2008,13:45:00,26170,26220,26160,26195,236
18/09/2008,13:50:00,26200,26230,26200,26230,229
18/09/2008,13:55:00,26225,26240,26220,26225,155
18/09/2008,14:00:00,26235,26285,26235,26285,75
18/09/2008,14:05:00,26285,26290,26170,26200,381
18/09/2008,14:10:00,26190,26190,26075,26090,148
18/09/2008,14:15:00,26090,26100,26000,26020,571
18/09/2008,14:20:00,26025,26040,25975,26010,344
18/09/2008,14:25:00,26025,26115,26015,26115,231
18/09/2008,14:30:00,26095,26155,26035,26135,415
18/09/2008,14:35:00,26140,26155,26070,26080,170
18/09/2008,14:40:00,26080,26130,26050,26085,182
18/09/2008,14:45:00,26090,26100,26030,26055,122
18/09/2008,14:50:00,26050,26065,26020,26025,444
18/09/2008,14:55:00,26020,26050,25960,25985,179
18/09/2008,15:00:00,25980,25980,25900,25905,213
18/09/2008,15:05:00,25900,25905,25825,25895,290
18/09/2008,15:10:00,25905,26020,25890,25935,312
18/09/2008,15:15:00,25925,25930,25860,25925,266
18/09/2008,15:20:00,25925,25990,25925,25960,193
18/09/2008,15:25:00,25960,25985,25920,25975,122
18/09/2008,15:30:00,25970,26035,25955,25980,322
18/09/2008,15:35:00,25980,26060,25980,26040,399
18/09/2008,15:40:00,26040,26060,25940,25940,511
18/09/2008,15:45:00,25940,25950,25895,25935,592
18/09/2008,15:50:00,25920,26095,25920,26065,515
18/09/2008,15:55:00,26065,26140,26050,26110,715
18/09/2008,16:00:00,26120,26210,26090,26115,663
18/09/2008,16:05:00,26110,26180,26110,26135,349
18/09/2008,16:10:00,26130,26165,26075,26095,246
18/09/2008,16:15:00,26095,26110,26020,26100,278
18/09/2008,16:20:00,26100,26110,26045,26090,325
18/09/2008,16:25:00,26100,26140,26085,26110,189
18/09/2008,16:30:00,26110,26140,26085,26105,150
18/09/2008,16:35:00,26100,26130,26060,26085,226
18/09/2008,16:40:00,26090,26115,26025,26025,225
18/09/2008,16:45:00,26020,26025,25975,26000,218
18/09/2008,16:50:00,25995,26030,25955,26030,266
18/09/2008,16:55:00,26010,26015,25750,25800,439
18/09/2008,17:00:00,25800,25920,25790,25905,307
18/09/2008,17:05:00,25905,25920,25785,25795,408
18/09/2008,17:10:00,25795,25800,25700,25700,481
18/09/2008,17:15:00,25705,25710,25600,25600,459
18/09/2008,17:20:00,25610,25700,25600,25610,322
18/09/2008,17:25:00,25615,25775,25615,25765,538
18/09/2008,17:30:00,25775,25855,25770,25835,228
18/09/2008,17:35:00,25830,25865,25825,25840,169
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/08/2008,16:00:00,28135,28135,28125,28125,10
22/08/2008,16:10:00,28120,28175,28115,28160,250
22/08/2008,16:20:00,28160,28160,28095,28120,174
22/08/2008,16:30:00,28120,28160,28120,28150,196
22/08/2008,16:40:00,28145,28155,28115,28140,225
22/08/2008,16:50:00,28140,28165,28130,28145,192
22/08/2008,17:00:00,28140,28180,28135,28165,259
22/08/2008,17:10:00,28160,28185,28155,28170,280
22/08/2008,17:20:00,28170,28215,28140,28205,543
22/08/2008,17:30:00,28205,28205,28110,28125,426
25/08/2008,09:00:00,28050,28110,28045,28095,337
25/08/2008,09:10:00,28095,28100,28030,28060,178
25/08/2008,09:20:00,28055,28060,27960,27970,269
25/08/2008,09:30:00,27970,27995,27965,27995,126
25/08/2008,09:40:00,28000,28045,27995,28030,251
25/08/2008,09:50:00,28030,28065,28030,28055,109
25/08/2008,10:00:00,28055,28070,28030,28065,86
25/08/2008,10:10:00,28070,28080,28040,28060,58
25/08/2008,10:20:00,28055,28090,28050,28060,72
25/08/2008,10:30:00,28065,28075,28045,28045,87
25/08/2008,10:40:00,28050,28065,28030,28030,63
25/08/2008,10:50:00,28030,28055,28025,28050,34
25/08/2008,11:00:00,28055,28060,28035,28040,47
25/08/2008,11:10:00,28035,28045,28025,28025,64
25/08/2008,11:20:00,28030,28050,28030,28045,16
25/08/2008,11:30:00,28045,28045,28025,28030,24
25/08/2008,11:40:00,28035,28060,28035,28050,57
25/08/2008,11:50:00,28050,28050,28030,28030,18
25/08/2008,12:00:00,28040,28040,28030,28040,13
25/08/2008,12:10:00,28035,28035,28015,28020,26
25/08/2008,12:20:00,28020,28025,28015,28020,24
25/08/2008,12:30:00,28010,28050,28005,28045,61
25/08/2008,12:40:00,28045,28055,28040,28045,32
25/08/2008,12:50:00,28050,28065,28045,28065,39
25/08/2008,13:00:00,28060,28075,28055,28070,76
25/08/2008,13:10:00,28070,28120,28070,28115,172
25/08/2008,13:20:00,28115,28155,28115,28135,159
25/08/2008,13:30:00,28135,28135,28110,28120,110
25/08/2008,13:40:00,28120,28165,28120,28160,96
25/08/2008,13:50:00,28160,28205,28155,28175,142
25/08/2008,14:00:00,28185,28185,28150,28150,94
25/08/2008,14:10:00,28150,28160,28130,28135,37
25/08/2008,14:20:00,28135,28155,28105,28110,54
25/08/2008,14:30:00,28105,28120,28035,28050,232
25/08/2008,14:40:00,28050,28050,28005,28010,161
25/08/2008,14:50:00,28010,28030,27985,28015,137
25/08/2008,15:00:00,28020,28060,28020,28050,137
25/08/2008,15:10:00,28055,28065,28035,28035,31
25/08/2008,15:20:00,28040,28080,28040,28080,79
25/08/2008,15:30:00,28075,28080,28030,28040,189
25/08/2008,15:40:00,28040,28055,27995,28045,144
25/08/2008,15:50:00,28040,28060,28035,28040,86
25/08/2008,16:00:00,28055,28095,28030,28065,210
25/08/2008,16:10:00,28065,28145,28050,28130,290
25/08/2008,16:20:00,28125,28125,28095,28105,139
25/08/2008,16:30:00,28105,28110,28070,28080,141
25/08/2008,16:40:00,28080,28120,28070,28070,159
25/08/2008,16:50:00,28075,28075,27985,28015,207
25/08/2008,17:00:00,28010,28010,27950,27975,286
25/08/2008,17:10:00,27970,27980,27950,27975,143
25/08/2008,17:20:00,27980,28015,27955,27990,313
25/08/2008,17:30:00,27985,28010,27980,27995,303
26/08/2008,09:00:00,27840,27910,27815,27865,498
26/08/2008,09:10:00,27875,27895,27830,27850,354
26/08/2008,09:20:00,27855,27875,27825,27845,261
26/08/2008,09:30:00,27840,27845,27715,27720,494
26/08/2008,09:40:00,27730,27760,27725,27745,202
26/08/2008,09:50:00,27740,27755,27675,27675,301
26/08/2008,10:00:00,27670,27675,27615,27660,494
26/08/2008,10:10:00,27665,27730,27635,27685,249
26/08/2008,10:20:00,27680,27695,27655,27665,159
26/08/2008,10:30:00,27665,27710,27660,27710,162
26/08/2008,10:40:00,27710,27730,27700,27705,137
26/08/2008,10:50:00,27710,27740,27690,27735,193
26/08/2008,11:00:00,27735,27735,27680,27685,108
26/08/2008,11:10:00,27685,27705,27660,27705,122
26/08/2008,11:20:00,27705,27735,27685,27735,82
26/08/2008,11:30:00,27740,27775,27735,27740,197
26/08/2008,11:40:00,27740,27760,27700,27710,107
26/08/2008,11:50:00,27715,27750,27715,27740,211
26/08/2008,12:00:00,27735,27740,27680,27685,105
26/08/2008,12:10:00,27680,27710,27660,27705,93
26/08/2008,12:20:00,27710,27720,27700,27715,21
26/08/2008,12:30:00,27720,27735,27710,27725,33
26/08/2008,12:40:00,27725,27745,27720,27745,48
26/08/2008,12:50:00,27750,27785,27745,27755,92
26/08/2008,13:00:00,27760,27775,27745,27770,54
26/08/2008,13:10:00,27770,27780,27755,27770,64
26/08/2008,13:20:00,27780,27785,27765,27785,83
26/08/2008,13:30:00,27780,27800,27740,27740,80
26/08/2008,13:40:00,27735,27775,27735,27760,89
26/08/2008,13:50:00,27760,27760,27725,27750,40
26/08/2008,14:00:00,27740,27740,27700,27720,66
26/08/2008,14:10:00,27725,27760,27720,27750,50
26/08/2008,14:20:00,27745,27745,27715,27715,48
26/08/2008,14:30:00,27710,27760,27695,27750,114
26/08/2008,14:40:00,27755,27790,27745,27780,75
26/08/2008,14:50:00,27780,27855,27775,27840,331
26/08/2008,15:00:00,27845,27850,27800,27805,105
26/08/2008,15:10:00,27805,27805,27780,27790,60
26/08/2008,15:20:00,27790,27825,27770,27785,210
26/08/2008,15:30:00,27780,27805,27715,27755,324
26/08/2008,15:40:00,27755,27815,27750,27800,187
26/08/2008,15:50:00,27805,27810,27750,27790,113
26/08/2008,16:00:00,27790,27960,27790,27880,803
26/08/2008,16:10:00,27895,27935,27890,27890,254
26/08/2008,16:20:00,27895,27945,27895,27945,189
26/08/2008,16:30:00,27945,28050,27945,28035,490
26/08/2008,16:40:00,28030,28040,27985,28015,164
26/08/2008,16:50:00,28015,28050,28005,28050,99
26/08/2008,17:00:00,28055,28085,28010,28035,312
26/08/2008,17:10:00,28040,28105,28015,28100,491
26/08/2008,17:20:00,28090,28135,28060,28085,750
26/08/2008,17:30:00,28085,28110,28020,28025,490
27/08/2008,09:00:00,28040,28040,27965,27970,317
27/08/2008,09:10:00,27970,27980,27950,27975,219
27/08/2008,09:20:00,27970,27975,27905,27910,257
27/08/2008,09:30:00,27905,27920,27885,27920,248
27/08/2008,09:40:00,27925,27945,27895,27930,226
27/08/2008,09:50:00,27930,27985,27930,27970,193
27/08/2008,10:00:00,27965,27990,27950,27965,119
27/08/2008,10:10:00,27965,28010,27965,27975,157
27/08/2008,10:20:00,27970,27980,27925,27970,143
27/08/2008,10:30:00,27965,27980,27940,27980,118
27/08/2008,10:40:00,27985,27995,27955,27960,124
27/08/2008,10:50:00,27955,27960,27870,27905,272
27/08/2008,11:00:00,27900,27900,27870,27880,150
27/08/2008,11:10:00,27885,27885,27815,27845,399
27/08/2008,11:20:00,27865,27875,27825,27840,201
27/08/2008,11:30:00,27850,27860,27820,27835,90
27/08/2008,11:40:00,27840,27850,27770,27800,232
27/08/2008,11:50:00,27805,27825,27795,27820,90
27/08/2008,12:00:00,27825,27870,27825,27865,111
27/08/2008,12:10:00,27865,27880,27850,27860,101
27/08/2008,12:20:00,27860,27870,27835,27835,41
27/08/2008,12:30:00,27835,27855,27795,27840,125
27/08/2008,12:40:00,27850,27850,27815,27840,42
27/08/2008,12:50:00,27835,27865,27835,27860,34
27/08/2008,13:00:00,27850,27880,27830,27860,46
27/08/2008,13:10:00,27860,27890,27860,27875,80
27/08/2008,13:20:00,27865,27950,27865,27910,178
27/08/2008,13:30:00,27910,27920,27870,27880,78
27/08/2008,13:40:00,27880,27915,27865,27900,69
27/08/2008,13:50:00,27905,27910,27890,27900,63
27/08/2008,14:00:00,27900,27925,27885,27890,103
27/08/2008,14:10:00,27885,27905,27865,27875,84
27/08/2008,14:20:00,27875,27885,27850,27870,78
27/08/2008,14:30:00,27875,28070,27875,28010,716
27/08/2008,14:40:00,28010,28040,27985,28030,204
27/08/2008,14:50:00,28030,28070,28030,28040,148
27/08/2008,15:00:00,28040,28040,28005,28030,117
27/08/2008,15:10:00,28025,28040,28015,28025,54
27/08/2008,15:20:00,28025,28040,28015,28025,89
27/08/2008,15:30:00,28020,28045,27980,28035,154
27/08/2008,15:40:00,28040,28050,27995,28005,77
27/08/2008,15:50:00,28000,28000,27955,27980,118
27/08/2008,16:00:00,27970,28035,27970,28010,158
27/08/2008,16:10:00,28015,28040,27980,28030,109
27/08/2008,16:20:00,28035,28105,28025,28065,335
27/08/2008,16:30:00,28070,28125,28065,28100,330
27/08/2008,16:40:00,28100,28125,28090,28100,188
27/08/2008,16:50:00,28105,28110,28055,28100,219
27/08/2008,17:00:00,28095,28095,28050,28065,172
27/08/2008,17:10:00,28070,28090,28055,28080,146
27/08/2008,17:20:00,28080,28100,28025,28025,411
27/08/2008,17:30:00,28025,28080,28020,28070,384
28/08/2008,09:00:00,28095,28095,27990,28025,331
28/08/2008,09:10:00,28025,28065,28025,28045,196
28/08/2008,09:20:00,28045,28050,27965,27985,285
28/08/2008,09:30:00,27980,28035,27975,28010,240
28/08/2008,09:40:00,28010,28070,27955,28055,382
28/08/2008,09:50:00,28050,28060,27995,28005,278
28/08/2008,10:00:00,28010,28045,27995,28045,155
28/08/2008,10:10:00,28050,28050,28015,28025,104
28/08/2008,10:20:00,28025,28050,28025,28035,55
28/08/2008,10:30:00,28030,28040,27995,28020,167
28/08/2008,10:40:00,28020,28030,27985,28010,140
28/08/2008,10:50:00,28010,28095,28010,28070,226
28/08/2008,11:00:00,28070,28105,28055,28075,151
28/08/2008,11:10:00,28080,28085,28050,28070,144
28/08/2008,11:20:00,28065,28165,28060,28160,339
28/08/2008,11:30:00,28165,28235,28165,28190,426
28/08/2008,11:40:00,28195,28230,28190,28190,182
28/08/2008,11:50:00,28195,28270,28195,28260,209
28/08/2008,12:00:00,28265,28305,28250,28250,383
28/08/2008,12:10:00,28255,28285,28250,28250,227
28/08/2008,12:20:00,28255,28265,28240,28250,59
28/08/2008,12:30:00,28250,28265,28225,28250,80
28/08/2008,12:40:00,28240,28255,28220,28255,81
28/08/2008,12:50:00,28250,28270,28230,28265,67
28/08/2008,13:00:00,28270,28300,28265,28285,107
28/08/2008,13:10:00,28280,28305,28280,28295,113
28/08/2008,13:20:00,28290,28340,28285,28340,147
28/08/2008,13:30:00,28345,28420,28345,28385,431
28/08/2008,13:40:00,28385,28390,28350,28370,135
28/08/2008,13:50:00,28370,28380,28345,28375,108
28/08/2008,14:00:00,28380,28400,28380,28390,148
28/08/2008,14:10:00,28385,28385,28315,28365,262
28/08/2008,14:20:00,28355,28420,28345,28415,260
28/08/2008,14:30:00,28420,28695,28420,28685,1559
28/08/2008,14:40:00,28680,28760,28645,28650,774
28/08/2008,14:50:00,28655,28700,28650,28670,379
28/08/2008,15:00:00,28670,28680,28630,28655,399
28/08/2008,15:10:00,28660,28710,28655,28675,384
28/08/2008,15:20:00,28680,28685,28665,28665,136
28/08/2008,15:30:00,28665,28695,28660,28665,216
28/08/2008,15:40:00,28660,28670,28620,28650,290
28/08/2008,15:50:00,28655,28675,28635,28670,265
28/08/2008,16:00:00,28665,28685,28630,28660,315
28/08/2008,16:10:00,28655,28725,28645,28695,281
28/08/2008,16:20:00,28690,28730,28680,28720,223
28/08/2008,16:30:00,28725,28725,28685,28715,327
28/08/2008,16:40:00,28715,28760,28700,28740,400
28/08/2008,16:50:00,28735,28760,28700,28705,258
28/08/2008,17:00:00,28705,28730,28690,28730,318
28/08/2008,17:10:00,28725,28760,28710,28755,384
28/08/2008,17:20:00,28750,28775,28720,28740,802
28/08/2008,17:30:00,28740,28775,28725,28770,583
29/08/2008,09:00:00,28820,28820,28685,28775,731
29/08/2008,09:10:00,28775,28855,28760,28835,417
29/08/2008,09:20:00,28840,28850,28780,28780,290
29/08/2008,09:30:00,28780,28790,28755,28760,196
29/08/2008,09:40:00,28760,28780,28740,28745,192
29/08/2008,09:50:00,28745,28745,28690,28720,300
29/08/2008,10:00:00,28725,28725,28675,28690,264
29/08/2008,10:10:00,28695,28765,28695,28760,265
29/08/2008,10:20:00,28760,28770,28690,28740,195
29/08/2008,10:30:00,28740,28805,28735,28785,279
29/08/2008,10:40:00,28785,28800,28760,28785,171
29/08/2008,10:50:00,28780,28810,28770,28795,77
29/08/2008,11:00:00,28795,28835,28785,28820,262
29/08/2008,11:10:00,28820,28830,28780,28785,160
29/08/2008,11:20:00,28795,28800,28775,28775,79
29/08/2008,11:30:00,28775,28815,28750,28815,210
29/08/2008,11:40:00,28815,28850,28815,28830,226
29/08/2008,11:50:00,28830,28835,28795,28830,168
29/08/2008,12:00:00,28830,28890,28830,28885,194
29/08/2008,12:10:00,28885,28890,28860,28860,110
29/08/2008,12:20:00,28860,28870,28815,28820,64
29/08/2008,12:30:00,28825,28830,28820,28825,54
29/08/2008,12:40:00,28825,28830,28795,28810,88
29/08/2008,12:50:00,28820,28820,28800,28810,23
29/08/2008,13:00:00,28800,28800,28745,28755,178
29/08/2008,13:10:00,28755,28790,28755,28775,64
29/08/2008,13:20:00,28775,28775,28760,28765,23
29/08/2008,13:30:00,28775,28795,28770,28795,36
29/08/2008,13:40:00,28785,28830,28785,28820,70
29/08/2008,13:50:00,28820,28840,28810,28830,35
29/08/2008,14:00:00,28825,28835,28795,28825,70
29/08/2008,14:10:00,28825,28830,28805,28820,41
29/08/2008,14:20:00,28825,28845,28820,28820,120
29/08/2008,14:30:00,28820,28820,28755,28800,233
29/08/2008,14:40:00,28805,28830,28790,28820,60
29/08/2008,14:50:00,28815,28825,28805,28820,56
29/08/2008,15:00:00,28815,28840,28790,28825,141
29/08/2008,15:10:00,28820,28830,28800,28825,64
29/08/2008,15:20:00,28825,28835,28805,28805,119
29/08/2008,15:30:00,28810,28835,28790,28800,183
29/08/2008,15:40:00,28800,28960,28800,28950,593
29/08/2008,15:50:00,28955,28975,28890,28910,312
29/08/2008,16:00:00,28910,28935,28845,28885,275
29/08/2008,16:10:00,28885,28935,28885,28935,209
29/08/2008,16:20:00,28935,28955,28895,28925,337
29/08/2008,16:30:00,28920,28955,28860,28860,355
29/08/2008,16:40:00,28855,28860,28800,28830,277
29/08/2008,16:50:00,28830,28845,28820,28835,187
29/08/2008,17:00:00,28830,28880,28825,28875,184
29/08/2008,17:10:00,28885,28885,28840,28865,186
29/08/2008,17:20:00,28870,28895,28795,28880,755
29/08/2008,17:30:00,28860,28890,28775,28820,646
01/09/2008,09:00:00,28680,28710,28625,28680,622
01/09/2008,09:10:00,28685,28725,28650,28685,454
01/09/2008,09:20:00,28685,28710,28660,28675,309
01/09/2008,09:30:00,28675,28750,28650,28725,286
01/09/2008,09:40:00,28725,28770,28720,28730,188
01/09/2008,09:50:00,28730,28740,28700,28740,141
01/09/2008,10:00:00,28740,28785,28720,28775,220
01/09/2008,10:10:00,28770,28785,28740,28760,120
01/09/2008,10:20:00,28760,28800,28750,28795,110
01/09/2008,10:30:00,28795,28830,28775,28820,235
01/09/2008,10:40:00,28820,28870,28815,28840,380
01/09/2008,10:50:00,28840,28860,28825,28830,94
01/09/2008,11:00:00,28835,28875,28835,28835,117
01/09/2008,11:10:00,28835,28865,28830,28860,57
01/09/2008,11:20:00,28860,28880,28845,28845,68
01/09/2008,11:30:00,28850,28870,28845,28870,117
01/09/2008,11:40:00,28875,28875,28805,28815,134
01/09/2008,11:50:00,28815,28820,28800,28815,93
01/09/2008,12:00:00,28825,28835,28800,28800,81
01/09/2008,12:10:00,28805,28850,28785,28840,98
01/09/2008,12:20:00,28835,28845,28825,28845,40
01/09/2008,12:30:00,28845,28850,28800,28825,104
01/09/2008,12:40:00,28820,28850,28815,28825,49
01/09/2008,12:50:00,28825,28870,28825,28870,53
01/09/2008,13:00:00,28870,28915,28870,28890,222
01/09/2008,13:10:00,28890,28890,28840,28865,93
01/09/2008,13:20:00,28875,28900,28860,28865,41
01/09/2008,13:30:00,28865,28870,28835,28855,29
01/09/2008,13:40:00,28865,28870,28845,28870,21
01/09/2008,13:50:00,28865,28865,28845,28845,37
01/09/2008,14:00:00,28850,28860,28845,28860,31
01/09/2008,14:10:00,28860,28870,28825,28840,62
01/09/2008,14:20:00,28835,28845,28835,28835,33
01/09/2008,14:30:00,28835,28850,28820,28835,46
01/09/2008,14:40:00,28825,28865,28825,28865,43
01/09/2008,14:50:00,28860,28865,28840,28845,48
01/09/2008,15:00:00,28835,28840,28820,28830,87
01/09/2008,15:10:00,28835,28850,28830,28835,34
01/09/2008,15:20:00,28830,28845,28820,28820,65
01/09/2008,15:30:00,28820,28870,28820,28850,167
01/09/2008,15:40:00,28850,28875,28850,28850,73
01/09/2008,15:50:00,28845,28845,28825,28835,54
01/09/2008,16:00:00,28830,28840,28825,28830,78
01/09/2008,16:10:00,28830,28850,28800,28845,160
01/09/2008,16:20:00,28850,28935,28845,28910,303
01/09/2008,16:30:00,28915,28950,28915,28925,151
01/09/2008,16:40:00,28915,28920,28880,28885,91
01/09/2008,16:50:00,28885,28965,28885,28950,190
01/09/2008,17:00:00,28945,28950,28900,28905,156
01/09/2008,17:10:00,28900,28910,28885,28900,185
01/09/2008,17:20:00,28900,28915,28835,28850,318
01/09/2008,17:30:00,28850,28875,28840,28865,138
02/09/2008,09:00:00,28890,28890,28715,28750,529
02/09/2008,09:10:00,28750,28770,28720,28760,304
02/09/2008,09:20:00,28765,28800,28750,28795,295
02/09/2008,09:30:00,28795,28865,28785,28860,300
02/09/2008,09:40:00,28865,28920,28850,28910,384
02/09/2008,09:50:00,28910,29000,28910,28955,741
02/09/2008,10:00:00,28960,29175,28940,29160,964
02/09/2008,10:10:00,29160,29160,29110,29160,524
02/09/2008,10:20:00,29160,29185,29120,29135,303
02/09/2008,10:30:00,29145,29190,29095,29100,308
02/09/2008,10:40:00,29100,29170,29100,29160,219
02/09/2008,10:50:00,29155,29155,29085,29125,273
02/09/2008,11:00:00,29125,29200,29120,29190,183
02/09/2008,11:10:00,29190,29200,29135,29185,207
02/09/2008,11:20:00,29190,29235,29160,29190,436
02/09/2008,11:30:00,29190,29250,29165,29205,436
02/09/2008,11:40:00,29205,29225,29185,29215,77
02/09/2008,11:50:00,29220,29235,29175,29185,161
02/09/2008,12:00:00,29200,29210,29175,29200,75
02/09/2008,12:10:00,29205,29220,29190,29200,145
02/09/2008,12:20:00,29200,29215,29185,29215,87
02/09/2008,12:30:00,29210,29215,29190,29215,78
02/09/2008,12:40:00,29215,29215,29190,29205,55
02/09/2008,12:50:00,29200,29230,29200,29200,98
02/09/2008,13:00:00,29200,29210,29175,29195,96
02/09/2008,13:10:00,29190,29225,29185,29220,77
02/09/2008,13:20:00,29225,29225,29195,29200,122
02/09/2008,13:30:00,29200,29220,29195,29210,103
02/09/2008,13:40:00,29205,29220,29195,29215,44
02/09/2008,13:50:00,29215,29245,29205,29240,94
02/09/2008,14:00:00,29235,29360,29235,29345,498
02/09/2008,14:10:00,29345,29355,29320,29330,212
02/09/2008,14:20:00,29335,29340,29310,29325,187
02/09/2008,14:30:00,29325,29340,29315,29325,128
02/09/2008,14:40:00,29320,29330,29310,29315,91
02/09/2008,14:50:00,29315,29350,29305,29320,138
02/09/2008,15:00:00,29315,29385,29310,29355,273
02/09/2008,15:10:00,29360,29360,29340,29355,54
02/09/2008,15:20:00,29350,29415,29345,29400,226
02/09/2008,15:30:00,29405,29450,29375,29435,389
02/09/2008,15:40:00,29435,29490,29435,29445,441
02/09/2008,15:50:00,29445,29445,29400,29405,262
02/09/2008,16:00:00,29410,29445,29355,29390,414
02/09/2008,16:10:00,29390,29420,29360,29380,307
02/09/2008,16:20:00,29385,29400,29370,29380,172
02/09/2008,16:30:00,29370,29385,29340,29345,315
02/09/2008,16:40:00,29350,29355,29280,29340,455
02/09/2008,16:50:00,29340,29350,29305,29335,225
02/09/2008,17:00:00,29330,29340,29285,29285,236
02/09/2008,17:10:00,29280,29310,29270,29275,387
02/09/2008,17:20:00,29275,29295,29260,29295,596
02/09/2008,17:30:00,29280,29320,29270,29310,420
03/09/2008,09:00:00,29120,29145,29045,29070,987
03/09/2008,09:10:00,29080,29220,29080,29220,482
03/09/2008,09:20:00,29220,29230,29170,29170,490
03/09/2008,09:30:00,29180,29195,29145,29165,308
03/09/2008,09:40:00,29155,29165,29115,29145,286
03/09/2008,09:50:00,29140,29175,29125,29165,134
03/09/2008,10:00:00,29160,29235,29160,29215,268
03/09/2008,10:10:00,29220,29270,29220,29250,295
03/09/2008,10:20:00,29250,29310,29250,29280,260
03/09/2008,10:30:00,29280,29280,29235,29255,156
03/09/2008,10:40:00,29255,29260,29225,29240,123
03/09/2008,10:50:00,29245,29270,29245,29265,78
03/09/2008,11:00:00,29260,29260,29205,29230,206
03/09/2008,11:10:00,29230,29260,29195,29210,248
03/09/2008,11:20:00,29210,29225,29175,29200,175
03/09/2008,11:30:00,29200,29210,29120,29125,211
03/09/2008,11:40:00,29120,29155,29120,29130,145
03/09/2008,11:50:00,29135,29155,29120,29145,111
03/09/2008,12:00:00,29135,29170,29105,29165,151
03/09/2008,12:10:00,29165,29175,29150,29165,101
03/09/2008,12:20:00,29170,29190,29145,29145,74
03/09/2008,12:30:00,29150,29165,29135,29165,77
03/09/2008,12:40:00,29165,29170,29145,29145,65
03/09/2008,12:50:00,29145,29160,29130,29155,56
03/09/2008,13:00:00,29160,29175,29150,29170,89
03/09/2008,13:10:00,29170,29175,29150,29155,75
03/09/2008,13:20:00,29160,29165,29130,29130,45
03/09/2008,13:30:00,29135,29150,29110,29115,170
03/09/2008,13:40:00,29120,29150,29115,29135,97
03/09/2008,13:50:00,29130,29140,29120,29135,53
03/09/2008,14:00:00,29135,29135,29110,29125,67
03/09/2008,14:10:00,29130,29165,29130,29155,127
03/09/2008,14:20:00,29160,29210,29145,29195,100
03/09/2008,14:30:00,29200,29245,29190,29200,181
03/09/2008,14:40:00,29195,29270,29195,29240,174
03/09/2008,14:50:00,29245,29245,29215,29235,124
03/09/2008,15:00:00,29240,29250,29225,29230,62
03/09/2008,15:10:00,29230,29250,29195,29250,141
03/09/2008,15:20:00,29245,29270,29240,29265,277
03/09/2008,15:30:00,29260,29275,29210,29220,257
03/09/2008,15:40:00,29225,29270,29210,29270,189
03/09/2008,15:50:00,29270,29285,29220,29230,340
03/09/2008,16:00:00,29255,29295,29210,29220,569
03/09/2008,16:10:00,29220,29240,29185,29195,199
03/09/2008,16:20:00,29200,29260,29185,29230,305
03/09/2008,16:30:00,29240,29290,29240,29270,239
03/09/2008,16:40:00,29270,29285,29210,29230,195
03/09/2008,16:50:00,29220,29235,29185,29205,305
03/09/2008,17:00:00,29205,29240,29190,29200,256
03/09/2008,17:10:00,29195,29200,29135,29160,281
03/09/2008,17:20:00,29160,29160,29120,29125,356
03/09/2008,17:30:00,29135,29135,29050,29080,399
04/09/2008,09:00:00,29105,29215,29080,29170,552
04/09/2008,09:10:00,29170,29195,29135,29175,369
04/09/2008,09:20:00,29175,29200,29100,29115,416
04/09/2008,09:30:00,29115,29130,29075,29105,426
04/09/2008,09:40:00,29100,29150,29045,29135,410
04/09/2008,09:50:00,29130,29160,29105,29145,296
04/09/2008,10:00:00,29145,29180,29120,29145,401
04/09/2008,10:10:00,29150,29165,29135,29140,158
04/09/2008,10:20:00,29140,29140,29095,29120,163
04/09/2008,10:30:00,29115,29115,29085,29100,152
04/09/2008,10:40:00,29100,29120,29005,29025,456
04/09/2008,10:50:00,29030,29050,28990,29015,320
04/09/2008,11:00:00,29010,29030,28985,29015,345
04/09/2008,11:10:00,29015,29015,28880,28915,680
04/09/2008,11:20:00,28915,28945,28895,28945,170
04/09/2008,11:30:00,28940,28980,28930,28955,208
04/09/2008,11:40:00,28955,28965,28930,28950,200
04/09/2008,11:50:00,28950,28970,28945,28950,95
04/09/2008,12:00:00,28950,28955,28910,28915,136
04/09/2008,12:10:00,28915,28955,28900,28955,138
04/09/2008,12:20:00,28955,28975,28945,28955,119
04/09/2008,12:30:00,28955,28975,28935,28970,71
04/09/2008,12:40:00,28975,29030,28950,29025,177
04/09/2008,12:50:00,29025,29080,29020,29045,264
04/09/2008,13:00:00,29040,29040,28955,28975,160
04/09/2008,13:10:00,28975,29015,28975,28975,86
04/09/2008,13:20:00,28970,29030,28960,29025,70
04/09/2008,13:30:00,29030,29045,29005,29015,124
04/09/2008,13:40:00,29025,29065,29025,29050,69
04/09/2008,13:50:00,29055,29130,29045,29115,299
04/09/2008,14:00:00,29105,29120,29100,29110,151
04/09/2008,14:10:00,29105,29115,29085,29095,138
04/09/2008,14:20:00,29090,29090,29035,29050,130
04/09/2008,14:30:00,29045,29105,28970,29035,434
04/09/2008,14:40:00,29040,29040,28970,28990,220
04/09/2008,14:50:00,28995,29030,28990,29015,131
04/09/2008,15:00:00,29010,29020,28835,28865,449
04/09/2008,15:10:00,28860,28875,28805,28835,605
04/09/2008,15:20:00,28850,28850,28785,28825,397
04/09/2008,15:30:00,28825,28880,28790,28855,360
04/09/2008,15:40:00,28860,28870,28750,28785,522
04/09/2008,15:50:00,28785,28840,28760,28820,283
04/09/2008,16:00:00,28810,28925,28810,28900,489
04/09/2008,16:10:00,28905,28930,28840,28840,285
04/09/2008,16:20:00,28850,28860,28780,28800,351
04/09/2008,16:30:00,28800,28800,28530,28540,1715
04/09/2008,16:40:00,28545,28550,28365,28365,1194
04/09/2008,16:50:00,28365,28450,28350,28445,608
04/09/2008,17:00:00,28445,28455,28320,28350,806
04/09/2008,17:10:00,28350,28380,28305,28325,665
04/09/2008,17:20:00,28325,28360,28270,28285,1039
04/09/2008,17:30:00,28290,28320,28260,28305,528
05/09/2008,09:00:00,28045,28135,28035,28055,1258
05/09/2008,09:10:00,28050,28145,28035,28140,739
05/09/2008,09:20:00,28145,28165,28095,28145,432
05/09/2008,09:30:00,28150,28170,28050,28050,356
05/09/2008,09:40:00,28055,28095,28040,28090,516
05/09/2008,09:50:00,28085,28135,28055,28075,447
05/09/2008,10:00:00,28075,28095,28020,28065,549
05/09/2008,10:10:00,28060,28075,27810,27820,1054
05/09/2008,10:20:00,27820,27885,27765,27790,853
05/09/2008,10:30:00,27795,27830,27710,27805,908
05/09/2008,10:40:00,27810,27865,27800,27855,561
05/09/2008,10:50:00,27850,27860,27790,27855,349
05/09/2008,11:00:00,27845,27910,27800,27890,251
05/09/2008,11:10:00,27885,27930,27850,27865,204
05/09/2008,11:20:00,27865,27940,27865,27930,154
05/09/2008,11:30:00,27940,27970,27920,27940,275
05/09/2008,11:40:00,27935,27955,27900,27905,157
05/09/2008,11:50:00,27905,27935,27890,27905,139
05/09/2008,12:00:00,27905,27905,27860,27890,167
05/09/2008,12:10:00,27895,27900,27865,27865,166
05/09/2008,12:20:00,27860,27885,27845,27885,83
05/09/2008,12:30:00,27875,27940,27875,27920,128
05/09/2008,12:40:00,27915,27950,27905,27920,112
05/09/2008,12:50:00,27920,27940,27915,27920,51
05/09/2008,13:00:00,27920,27930,27875,27895,127
05/09/2008,13:10:00,27895,27945,27870,27940,153
05/09/2008,13:20:00,27940,27950,27920,27940,83
05/09/2008,13:30:00,27940,28015,27940,28015,182
05/09/2008,13:40:00,28015,28015,27950,27965,125
05/09/2008,13:50:00,27960,27960,27910,27935,176
05/09/2008,14:00:00,27930,27970,27860,27940,311
05/09/2008,14:10:00,27945,27965,27910,27930,95
05/09/2008,14:20:00,27935,28045,27935,28020,154
05/09/2008,14:30:00,28020,28045,27670,27700,1462
05/09/2008,14:40:00,27705,27805,27700,27805,365
05/09/2008,14:50:00,27805,27865,27765,27820,430
05/09/2008,15:00:00,27815,27865,27800,27830,206
05/09/2008,15:10:00,27845,27900,27840,27870,303
05/09/2008,15:20:00,27865,27900,27845,27895,168
05/09/2008,15:30:00,27900,27970,27865,27885,339
05/09/2008,15:40:00,27900,28025,27865,27980,481
05/09/2008,15:50:00,27990,28020,27940,27970,441
05/09/2008,16:00:00,27980,27980,27835,27865,475
05/09/2008,16:10:00,27850,27875,27805,27860,348
05/09/2008,16:20:00,27860,27915,27800,27820,328
05/09/2008,16:30:00,27815,27825,27700,27770,504
05/09/2008,16:40:00,27770,27830,27730,27740,338
05/09/2008,16:50:00,27735,27740,27600,27625,908
05/09/2008,17:00:00,27625,27700,27575,27655,551
05/09/2008,17:10:00,27650,27660,27535,27540,525
05/09/2008,17:20:00,27540,27640,27540,27605,1002
05/09/2008,17:30:00,27610,27630,27565,27610,797
08/09/2008,09:00:00,28420,28560,28360,28485,2150
08/09/2008,09:10:00,28480,28685,28480,28660,1410
08/09/2008,09:20:00,28660,28730,28575,28580,1225
08/09/2008,09:30:00,28585,28660,28580,28625,542
08/09/2008,09:40:00,28630,28705,28610,28680,395
08/09/2008,09:50:00,28680,28725,28665,28705,509
08/09/2008,10:00:00,28705,28800,28700,28760,766
08/09/2008,10:10:00,28760,28770,28695,28695,425
08/09/2008,10:20:00,28690,28755,28690,28745,303
08/09/2008,10:30:00,28745,28770,28715,28750,442
08/09/2008,10:40:00,28740,28750,28705,28720,299
08/09/2008,10:50:00,28715,28740,28645,28670,291
08/09/2008,11:00:00,28665,28710,28655,28700,228
08/09/2008,11:10:00,28700,28725,28620,28645,212
08/09/2008,11:20:00,28645,28650,28625,28640,122
08/09/2008,11:30:00,28635,28640,28610,28625,149
08/09/2008,11:40:00,28635,28675,28620,28675,105
08/09/2008,11:50:00,28675,28675,28650,28655,73
08/09/2008,12:00:00,28650,28690,28650,28680,112
08/09/2008,12:10:00,28670,28710,28670,28700,158
08/09/2008,12:20:00,28710,28710,28670,28705,96
08/09/2008,12:30:00,28705,28735,28690,28725,103
08/09/2008,12:40:00,28725,28755,28725,28745,210
08/09/2008,12:50:00,28740,28750,28720,28735,77
08/09/2008,13:00:00,28735,28740,28680,28690,107
08/09/2008,13:10:00,28695,28710,28665,28685,79
08/09/2008,13:20:00,28690,28690,28655,28675,81
08/09/2008,13:30:00,28675,28710,28665,28700,79
08/09/2008,13:40:00,28705,28710,28675,28685,114
08/09/2008,13:50:00,28690,28700,28675,28680,20
08/09/2008,14:00:00,28690,28695,28680,28685,39
08/09/2008,14:10:00,28695,28695,28650,28665,74
08/09/2008,14:20:00,28665,28670,28650,28665,74
08/09/2008,14:30:00,28670,28710,28640,28695,144
08/09/2008,14:40:00,28690,28705,28675,28695,80
08/09/2008,14:50:00,28690,28705,28670,28695,127
08/09/2008,15:00:00,28690,28695,28675,28685,88
08/09/2008,15:10:00,28690,28700,28675,28685,92
08/09/2008,15:20:00,28680,28695,28670,28685,102
08/09/2008,15:30:00,28685,28720,28650,28650,222
08/09/2008,15:40:00,28650,28665,28585,28650,462
08/09/2008,15:50:00,28650,28650,28570,28575,507
08/09/2008,16:00:00,28575,28640,28540,28630,694
08/09/2008,16:10:00,28630,28635,28580,28610,207
08/09/2008,16:20:00,28600,28645,28590,28610,192
08/09/2008,16:30:00,28610,28645,28585,28645,246
08/09/2008,16:40:00,28645,28655,28605,28615,230
08/09/2008,16:50:00,28610,28610,28425,28425,868
08/09/2008,17:00:00,28425,28470,28335,28410,816
08/09/2008,17:10:00,28420,28495,28415,28435,373
08/09/2008,17:20:00,28440,28480,28410,28460,697
08/09/2008,17:30:00,28460,28500,28450,28485,627
09/09/2008,09:00:00,28415,28470,28370,28375,738
09/09/2008,09:10:00,28375,28485,28375,28475,363
09/09/2008,09:20:00,28475,28550,28475,28545,326
09/09/2008,09:30:00,28545,28575,28515,28565,276
09/09/2008,09:40:00,28570,28660,28560,28600,346
09/09/2008,09:50:00,28605,28640,28595,28600,191
09/09/2008,10:00:00,28605,28625,28550,28590,251
09/09/2008,10:10:00,28600,28730,28600,28725,547
09/09/2008,10:20:00,28720,28740,28690,28695,410
09/09/2008,10:30:00,28690,28690,28605,28610,311
09/09/2008,10:40:00,28610,28640,28610,28615,159
09/09/2008,10:50:00,28620,28685,28610,28660,185
09/09/2008,11:00:00,28665,28720,28660,28690,265
09/09/2008,11:10:00,28695,28710,28670,28690,259
09/09/2008,11:20:00,28685,28690,28675,28680,59
09/09/2008,11:30:00,28680,28710,28680,28700,126
09/09/2008,11:40:00,28705,28720,28665,28665,175
09/09/2008,11:50:00,28660,28685,28645,28680,207
09/09/2008,12:00:00,28670,28715,28670,28715,81
09/09/2008,12:10:00,28715,28745,28695,28705,199
09/09/2008,12:20:00,28710,28720,28705,28720,80
09/09/2008,12:30:00,28720,28740,28695,28715,100
09/09/2008,12:40:00,28715,28730,28705,28710,66
09/09/2008,12:50:00,28715,28730,28685,28685,79
09/09/2008,13:00:00,28690,28730,28680,28725,77
09/09/2008,13:10:00,28720,28735,28715,28720,76
09/09/2008,13:20:00,28720,28720,28675,28675,77
09/09/2008,13:30:00,28675,28710,28670,28705,52
09/09/2008,13:40:00,28690,28720,28685,28720,68
09/09/2008,13:50:00,28720,28720,28690,28710,53
09/09/2008,14:00:00,28705,28725,28695,28705,72
09/09/2008,14:10:00,28705,28725,28690,28710,84
09/09/2008,14:20:00,28715,28720,28655,28655,115
09/09/2008,14:30:00,28660,28700,28640,28685,117
09/09/2008,14:40:00,28685,28690,28650,28650,106
09/09/2008,14:50:00,28650,28675,28565,28565,240
09/09/2008,15:00:00,28565,28610,28535,28610,340
09/09/2008,15:10:00,28610,28620,28570,28585,111
09/09/2008,15:20:00,28585,28585,28535,28555,152
09/09/2008,15:30:00,28545,28555,28425,28490,542
09/09/2008,15:40:00,28480,28640,28470,28610,551
09/09/2008,15:50:00,28595,28625,28560,28610,190
09/09/2008,16:00:00,28600,28690,28545,28615,527
09/09/2008,16:10:00,28615,28635,28475,28485,585
09/09/2008,16:20:00,28490,28500,28395,28415,442
09/09/2008,16:30:00,28400,28410,28300,28365,772
09/09/2008,16:40:00,28365,28385,28270,28280,570
09/09/2008,16:50:00,28280,28290,28185,28225,782
09/09/2008,17:00:00,28235,28295,28180,28265,607
09/09/2008,17:10:00,28260,28265,28160,28260,535
09/09/2008,17:20:00,28265,28350,28260,28320,763
09/09/2008,17:30:00,28320,28335,28290,28330,490
10/09/2008,09:00:00,28370,28370,27975,28070,1142
10/09/2008,09:10:00,28070,28135,28040,28090,701
10/09/2008,09:20:00,28095,28185,28095,28170,466
10/09/2008,09:30:00,28160,28170,28110,28135,314
10/09/2008,09:40:00,28130,28150,28095,28120,283
10/09/2008,09:50:00,28120,28145,28080,28130,346
10/09/2008,10:00:00,28130,28250,28130,28230,359
10/09/2008,10:10:00,28230,28235,28180,28190,241
10/09/2008,10:20:00,28195,28265,28195,28255,394
10/09/2008,10:30:00,28255,28285,28215,28255,323
10/09/2008,10:40:00,28255,28280,28230,28240,104
10/09/2008,10:50:00,28245,28250,28200,28210,220
10/09/2008,11:00:00,28210,28210,28115,28125,294
10/09/2008,11:10:00,28120,28140,28090,28125,284
10/09/2008,11:20:00,28125,28130,28065,28100,260
10/09/2008,11:30:00,28105,28125,28075,28080,153
10/09/2008,11:40:00,28080,28100,28060,28085,144
10/09/2008,11:50:00,28080,28085,28055,28060,88
10/09/2008,12:00:00,28060,28075,28025,28050,230
10/09/2008,12:10:00,28055,28140,28055,28120,236
10/09/2008,12:20:00,28125,28195,28125,28170,176
10/09/2008,12:30:00,28170,28230,28170,28200,199
10/09/2008,12:40:00,28200,28245,28190,28220,222
10/09/2008,12:50:00,28210,28210,28160,28170,117
10/09/2008,13:00:00,28180,28210,28165,28210,265
10/09/2008,13:10:00,28210,28280,28200,28265,183
10/09/2008,13:20:00,28265,28280,28235,28280,160
10/09/2008,13:30:00,28260,28405,28175,28270,972
10/09/2008,13:40:00,28260,28260,28085,28170,568
10/09/2008,13:50:00,28175,28185,27955,27990,832
10/09/2008,14:00:00,27990,28035,27910,27990,644
10/09/2008,14:10:00,27985,27995,27960,27980,232
10/09/2008,14:20:00,27990,28110,27990,28110,337
10/09/2008,14:30:00,28110,28135,28070,28070,329
10/09/2008,14:40:00,28065,28125,28050,28110,201
10/09/2008,14:50:00,28115,28280,28095,28245,390
10/09/2008,15:00:00,28260,28260,28190,28200,182
10/09/2008,15:10:00,28200,28240,28180,28235,196
10/09/2008,15:20:00,28230,28260,28220,28245,125
10/09/2008,15:30:00,28245,28245,28155,28170,312
10/09/2008,15:40:00,28170,28245,28155,28230,330
10/09/2008,15:50:00,28230,28290,28225,28245,333
10/09/2008,16:00:00,28240,28295,28230,28235,319
10/09/2008,16:10:00,28245,28245,28170,28200,337
10/09/2008,16:20:00,28205,28245,28150,28170,273
10/09/2008,16:30:00,28170,28260,28160,28230,292
10/09/2008,16:40:00,28220,28220,28105,28115,328
10/09/2008,16:50:00,28110,28155,28070,28110,317
10/09/2008,17:00:00,28105,28185,28055,28160,345
10/09/2008,17:10:00,28160,28160,28105,28130,279
10/09/2008,17:20:00,28140,28155,28085,28115,334
10/09/2008,17:30:00,28120,28225,28100,28220,399
11/09/2008,09:00:00,28160,28160,28045,28100,452
11/09/2008,09:10:00,28105,28175,28100,28140,360
11/09/2008,09:20:00,28130,28175,28085,28085,296
11/09/2008,09:30:00,28085,28085,27930,27935,554
11/09/2008,09:40:00,27935,28030,27930,28015,313
11/09/2008,09:50:00,28005,28080,28000,28040,249
11/09/2008,10:00:00,28035,28105,28030,28045,207
11/09/2008,10:10:00,28040,28050,27995,28050,204
11/09/2008,10:20:00,28055,28075,27995,28005,142
11/09/2008,10:30:00,28015,28015,27970,28005,215
11/09/2008,10:40:00,28005,28010,27915,27960,289
11/09/2008,10:50:00,27960,27975,27935,27955,172
11/09/2008,11:00:00,27950,28010,27930,27990,196
11/09/2008,11:10:00,27990,27995,27950,27965,196
11/09/2008,11:20:00,27970,28010,27965,27985,192
11/09/2008,11:30:00,27985,27990,27920,27940,221
11/09/2008,11:40:00,27940,27955,27865,27880,443
11/09/2008,11:50:00,27885,27885,27825,27865,368
11/09/2008,12:00:00,27860,27900,27825,27895,286
11/09/2008,12:10:00,27895,27920,27870,27880,159
11/09/2008,12:20:00,27880,27890,27865,27880,83
11/09/2008,12:30:00,27880,27890,27850,27885,97
11/09/2008,12:40:00,27890,27935,27890,27930,105
11/09/2008,12:50:00,27930,27980,27930,27975,177
11/09/2008,13:00:00,27975,27975,27945,27960,76
11/09/2008,13:10:00,27960,27980,27940,27955,151
11/09/2008,13:20:00,27955,27960,27890,27905,104
11/09/2008,13:30:00,27900,27910,27855,27875,157
11/09/2008,13:40:00,27870,27870,27810,27840,386
11/09/2008,13:50:00,27835,27835,27715,27770,415
11/09/2008,14:00:00,27770,27790,27715,27760,172
11/09/2008,14:10:00,27755,27765,27655,27690,445
11/09/2008,14:20:00,27690,27695,27595,27620,456
11/09/2008,14:30:00,27650,27720,27575,27715,487
11/09/2008,14:40:00,27720,27750,27680,27735,225
11/09/2008,14:50:00,27740,27750,27690,27705,194
11/09/2008,15:00:00,27700,27780,27695,27745,225
11/09/2008,15:10:00,27740,27765,27700,27720,164
11/09/2008,15:20:00,27710,27715,27695,27705,143
11/09/2008,15:30:00,27705,27750,27655,27685,374
11/09/2008,15:40:00,27695,27710,27635,27675,404
11/09/2008,15:50:00,27680,27740,27650,27660,355
11/09/2008,16:00:00,27670,27775,27665,27770,292
11/09/2008,16:10:00,27775,27845,27725,27755,478
11/09/2008,16:20:00,27750,27820,27740,27755,308
11/09/2008,16:30:00,27755,27785,27705,27785,316
11/09/2008,16:40:00,27780,27920,27780,27900,514
11/09/2008,16:50:00,27900,28020,27900,27975,658
11/09/2008,17:00:00,27970,28075,27965,28005,619
11/09/2008,17:10:00,27995,28020,27925,27935,453
11/09/2008,17:20:00,27940,28010,27935,27965,449
11/09/2008,17:30:00,27985,28070,27965,28065,451
12/09/2008,09:00:00,28360,28360,28260,28270,560
12/09/2008,09:10:00,28260,28300,28245,28300,463
12/09/2008,09:20:00,28300,28305,28265,28300,397
12/09/2008,09:30:00,28290,28330,28285,28310,467
12/09/2008,09:40:00,28315,28330,28275,28300,315
12/09/2008,09:50:00,28295,28335,28270,28335,219
12/09/2008,10:00:00,28330,28375,28320,28330,337
12/09/2008,10:10:00,28330,28370,28305,28370,228
12/09/2008,10:20:00,28360,28405,28350,28370,320
12/09/2008,10:30:00,28375,28395,28340,28375,424
12/09/2008,10:40:00,28380,28400,28360,28375,373
12/09/2008,10:50:00,28375,28445,28370,28415,297
12/09/2008,11:00:00,28415,28420,28370,28390,186
12/09/2008,11:10:00,28395,28415,28385,28385,50
12/09/2008,11:20:00,28380,28400,28360,28360,73
12/09/2008,11:30:00,28365,28365,28260,28270,310
12/09/2008,11:40:00,28275,28320,28260,28320,168
12/09/2008,11:50:00,28320,28365,28320,28345,130
12/09/2008,12:00:00,28350,28360,28305,28310,115
12/09/2008,12:10:00,28305,28315,28270,28290,121
12/09/2008,12:20:00,28295,28300,28255,28280,110
12/09/2008,12:30:00,28280,28300,28195,28195,376
12/09/2008,12:40:00,28195,28250,28195,28230,180
12/09/2008,12:50:00,28225,28295,28225,28280,112
12/09/2008,13:00:00,28285,28290,28235,28240,144
12/09/2008,13:10:00,28240,28260,28220,28245,81
12/09/2008,13:20:00,28250,28280,28245,28270,81
12/09/2008,13:30:00,28265,28285,28265,28280,37
12/09/2008,13:40:00,28270,28280,28260,28280,37
12/09/2008,13:50:00,28275,28280,28200,28225,121
12/09/2008,14:00:00,28220,28230,28120,28150,296
12/09/2008,14:10:00,28155,28170,28135,28135,152
12/09/2008,14:20:00,28140,28185,28140,28160,130
12/09/2008,14:30:00,28180,28195,28055,28110,557
12/09/2008,14:40:00,28110,28155,28075,28095,250
12/09/2008,14:50:00,28090,28105,28020,28050,318
12/09/2008,15:00:00,28055,28060,28025,28040,132
12/09/2008,15:10:00,28035,28070,28035,28065,206
12/09/2008,15:20:00,28070,28150,28065,28110,201
12/09/2008,15:30:00,28110,28115,28010,28010,323
12/09/2008,15:40:00,28015,28055,27990,28045,334
12/09/2008,15:50:00,28040,28195,28020,28105,630
12/09/2008,16:00:00,28105,28205,28085,28170,316
12/09/2008,16:10:00,28170,28210,28115,28200,329
12/09/2008,16:20:00,28200,28220,28150,28155,254
12/09/2008,16:30:00,28155,28170,28115,28155,205
12/09/2008,16:40:00,28160,28195,28145,28150,199
12/09/2008,16:50:00,28150,28200,28145,28190,182
12/09/2008,17:00:00,28190,28260,28185,28250,382
12/09/2008,17:10:00,28255,28335,28250,28315,340
12/09/2008,17:20:00,28315,28415,28305,28405,743
12/09/2008,17:30:00,28405,28450,28375,28450,441
15/09/2008,09:00:00,27600,27680,27540,27595,1253
15/09/2008,09:10:00,27590,27645,27510,27510,785
15/09/2008,09:20:00,27510,27565,27455,27525,582
15/09/2008,09:30:00,27525,27620,27510,27590,625
15/09/2008,09:40:00,27585,27630,27535,27550,840
15/09/2008,09:50:00,27560,27610,27510,27595,392
15/09/2008,10:00:00,27605,27610,27520,27530,302
15/09/2008,10:10:00,27530,27575,27345,27345,910
15/09/2008,10:20:00,27340,27425,27285,27400,742
15/09/2008,10:30:00,27395,27395,27305,27350,606
15/09/2008,10:40:00,27355,27405,27330,27390,375
15/09/2008,10:50:00,27390,27415,27310,27330,253
15/09/2008,11:00:00,27330,27485,27310,27480,465
15/09/2008,11:10:00,27480,27490,27400,27465,324
15/09/2008,11:20:00,27475,27530,27445,27460,243
15/09/2008,11:30:00,27470,27475,27400,27435,196
15/09/2008,11:40:00,27435,27440,27375,27425,172
15/09/2008,11:50:00,27425,27455,27390,27455,224
15/09/2008,12:00:00,27455,27455,27395,27415,215
15/09/2008,12:10:00,27415,27435,27335,27340,332
15/09/2008,12:20:00,27345,27355,27305,27315,298
15/09/2008,12:30:00,27315,27355,27305,27350,211
15/09/2008,12:40:00,27335,27350,27290,27305,426
15/09/2008,12:50:00,27310,27330,27260,27260,643
15/09/2008,13:00:00,27255,27255,27010,27040,1020
15/09/2008,13:10:00,27040,27100,27025,27100,411
15/09/2008,13:20:00,27085,27130,27060,27080,357
15/09/2008,13:30:00,27080,27080,26980,27050,336
15/09/2008,13:40:00,27040,27105,27035,27100,171
15/09/2008,13:50:00,27095,27120,27070,27080,150
15/09/2008,14:00:00,27080,27135,27055,27135,215
15/09/2008,14:10:00,27135,27295,27135,27235,618
15/09/2008,14:20:00,27230,27295,27225,27225,450
15/09/2008,14:30:00,27225,27255,27170,27240,479
15/09/2008,14:40:00,27245,27265,27150,27170,233
15/09/2008,14:50:00,27170,27205,27170,27175,166
15/09/2008,15:00:00,27175,27175,27100,27100,578
15/09/2008,15:10:00,27105,27150,27060,27130,357
15/09/2008,15:20:00,27125,27160,27110,27120,535
15/09/2008,15:30:00,27115,27205,27110,27130,283
15/09/2008,15:40:00,27130,27335,27120,27315,651
15/09/2008,15:50:00,27320,27330,27195,27235,456
15/09/2008,16:00:00,27235,27325,27200,27255,666
15/09/2008,16:10:00,27265,27395,27255,27340,500
15/09/2008,16:20:00,27355,27435,27320,27430,439
15/09/2008,16:30:00,27435,27595,27435,27495,947
15/09/2008,16:40:00,27495,27500,27420,27480,430
15/09/2008,16:50:00,27480,27565,27455,27480,760
15/09/2008,17:00:00,27485,27520,27390,27400,445
15/09/2008,17:10:00,27400,27495,27375,27475,574
15/09/2008,17:20:00,27480,27515,27350,27370,1333
15/09/2008,17:30:00,27365,27455,27360,27440,1017
16/09/2008,09:00:00,26980,27120,26900,27060,1689
16/09/2008,09:10:00,27050,27060,26945,26945,1037
16/09/2008,09:20:00,26950,27115,26940,27075,929
16/09/2008,09:30:00,27065,27065,26950,26950,635
16/09/2008,09:40:00,26950,26975,26825,26860,889
16/09/2008,09:50:00,26860,26950,26855,26930,1168
16/09/2008,10:00:00,26930,27005,26925,26970,503
16/09/2008,10:10:00,26965,26975,26885,26900,883
16/09/2008,10:20:00,26910,26920,26855,26885,260
16/09/2008,10:30:00,26895,26980,26885,26965,354
16/09/2008,10:40:00,26965,27025,26940,27025,348
16/09/2008,10:50:00,27030,27095,27025,27070,415
16/09/2008,11:00:00,27060,27170,27060,27130,558
16/09/2008,11:10:00,27140,27175,27110,27165,228
16/09/2008,11:20:00,27175,27185,27090,27110,472
16/09/2008,11:30:00,27115,27145,27045,27065,524
16/09/2008,11:40:00,27055,27065,27020,27045,437
16/09/2008,11:50:00,27050,27140,27050,27130,521
16/09/2008,12:00:00,27130,27140,27035,27040,488
16/09/2008,12:10:00,27050,27050,26950,26965,300
16/09/2008,12:20:00,26960,26970,26880,26910,458
16/09/2008,12:30:00,26905,26940,26890,26910,361
16/09/2008,12:40:00,26910,26940,26865,26875,311
16/09/2008,12:50:00,26870,26875,26790,26795,716
16/09/2008,13:00:00,26790,26795,26715,26775,708
16/09/2008,13:10:00,26775,26795,26700,26720,564
16/09/2008,13:20:00,26720,26730,26625,26725,932
16/09/2008,13:30:00,26730,26750,26660,26720,358
16/09/2008,13:40:00,26715,26760,26675,26750,381
16/09/2008,13:50:00,26750,26870,26740,26845,459
16/09/2008,14:00:00,26845,26855,26775,26820,336
16/09/2008,14:10:00,26820,27020,26705,26775,1402
16/09/2008,14:20:00,26775,26795,26690,26775,753
16/09/2008,14:30:00,26770,26820,26575,26580,1229
16/09/2008,14:40:00,26580,26670,26560,26585,911
16/09/2008,14:50:00,26585,26600,26350,26415,1459
16/09/2008,15:00:00,26420,26430,26295,26390,923
16/09/2008,15:10:00,26395,26470,26365,26390,885
16/09/2008,15:20:00,26400,26510,26400,26440,949
16/09/2008,15:30:00,26440,26535,26420,26515,1610
16/09/2008,15:40:00,26510,26630,26500,26550,949
16/09/2008,15:50:00,26560,26600,26420,26500,847
16/09/2008,16:00:00,26510,26690,26505,26680,1318
16/09/2008,16:10:00,26685,26880,26640,26765,1330
16/09/2008,16:20:00,26760,26795,26665,26760,1548
16/09/2008,16:30:00,26755,26820,26720,26720,1094
16/09/2008,16:40:00,26715,26725,26605,26650,867
16/09/2008,16:50:00,26655,26950,26575,26860,1620
16/09/2008,17:00:00,26840,27015,26830,26880,1079
16/09/2008,17:10:00,26880,26905,26730,26775,947
16/09/2008,17:20:00,26770,26800,26545,26645,1119
16/09/2008,17:30:00,26645,26715,26605,26660,922
17/09/2008,09:00:00,27115,27120,26970,27020,1779
17/09/2008,09:10:00,27025,27145,27025,27130,1090
17/09/2008,09:20:00,27135,27150,26995,26995,965
17/09/2008,09:30:00,26990,27000,26735,26765,1343
17/09/2008,09:40:00,26780,26800,26580,26690,1150
17/09/2008,09:50:00,26690,26715,26500,26585,1406
17/09/2008,10:00:00,26590,26730,26585,26710,755
17/09/2008,10:10:00,26710,26865,26710,26840,1146
17/09/2008,10:20:00,26850,26850,26740,26755,468
17/09/2008,10:30:00,26755,26905,26745,26900,594
17/09/2008,10:40:00,26905,26935,26850,26870,501
17/09/2008,10:50:00,26880,26950,26860,26930,415
17/09/2008,11:00:00,26935,26935,26800,26805,419
17/09/2008,11:10:00,26805,26930,26730,26905,548
17/09/2008,11:20:00,26905,26930,26850,26880,467
17/09/2008,11:30:00,26880,26950,26835,26950,498
17/09/2008,11:40:00,26955,26965,26845,26850,589
17/09/2008,11:50:00,26855,26880,26805,26805,535
17/09/2008,12:00:00,26805,26865,26790,26850,458
17/09/2008,12:10:00,26850,26885,26770,26785,342
17/09/2008,12:20:00,26780,26845,26745,26825,321
17/09/2008,12:30:00,26825,26845,26800,26815,252
17/09/2008,12:40:00,26810,26850,26805,26835,276
17/09/2008,12:50:00,26835,26870,26820,26830,160
17/09/2008,13:00:00,26830,26900,26830,26870,160
17/09/2008,13:10:00,26870,26885,26850,26865,214
17/09/2008,13:20:00,26870,26880,26785,26790,146
17/09/2008,13:30:00,26780,26890,26775,26885,204
17/09/2008,13:40:00,26875,26925,26850,26895,245
17/09/2008,13:50:00,26890,26965,26875,26930,438
17/09/2008,14:00:00,26940,26950,26905,26915,207
17/09/2008,14:10:00,26910,26915,26795,26805,260
17/09/2008,14:20:00,26805,26825,26755,26770,429
17/09/2008,14:30:00,26770,26775,26625,26630,697
17/09/2008,14:40:00,26625,26765,26625,26700,541
17/09/2008,14:50:00,26700,26745,26545,26555,572
17/09/2008,15:00:00,26550,26595,26435,26440,927
17/09/2008,15:10:00,26445,26530,26350,26375,1455
17/09/2008,15:20:00,26375,26375,26250,26285,2083
17/09/2008,15:30:00,26295,26340,26220,26330,1121
17/09/2008,15:40:00,26330,26485,26300,26370,980
17/09/2008,15:50:00,26380,26430,26365,26405,721
17/09/2008,16:00:00,26405,26510,26375,26395,1200
17/09/2008,16:10:00,26390,26425,26315,26340,436
17/09/2008,16:20:00,26340,26350,26235,26285,757
17/09/2008,16:30:00,26285,26370,26200,26240,1239
17/09/2008,16:40:00,26225,26285,26180,26220,1412
17/09/2008,16:50:00,26225,26260,26175,26175,1100
17/09/2008,17:00:00,26170,26200,26075,26095,1005
17/09/2008,17:10:00,26100,26100,26025,26050,1087
17/09/2008,17:20:00,26045,26080,25920,25940,1415
17/09/2008,17:30:00,25940,26015,25935,25960,622
18/09/2008,09:00:00,25965,26190,25655,26070,1700
18/09/2008,09:10:00,26080,26095,25855,25865,1018
18/09/2008,09:20:00,25855,25880,25660,25725,930
18/09/2008,09:30:00,25740,25875,25720,25870,681
18/09/2008,09:40:00,25860,26025,25860,25960,817
18/09/2008,09:50:00,25970,26040,25960,26025,354
18/09/2008,10:00:00,26030,26075,25975,25980,641
18/09/2008,10:10:00,25985,26000,25875,25900,718
18/09/2008,10:20:00,25905,25990,25865,25985,803
18/09/2008,10:30:00,25980,26135,25960,26130,667
18/09/2008,10:40:00,26135,26140,26020,26045,697
18/09/2008,10:50:00,26040,26115,26035,26115,457
18/09/2008,11:00:00,26120,26160,26000,26025,653
18/09/2008,11:10:00,26020,26130,25990,26110,505
18/09/2008,11:20:00,26110,26130,26055,26125,509
18/09/2008,11:30:00,26120,26180,26100,26160,483
18/09/2008,11:40:00,26165,26245,26155,26240,977
18/09/2008,11:50:00,26235,26265,26210,26240,803
18/09/2008,12:00:00,26245,26275,26170,26195,448
18/09/2008,12:10:00,26185,26245,26160,26245,535
18/09/2008,12:20:00,26245,26320,26240,26275,708
18/09/2008,12:30:00,26280,26300,26240,26260,779
18/09/2008,12:40:00,26255,26295,26210,26290,694
18/09/2008,12:50:00,26295,26305,26245,26300,667
18/09/2008,13:00:00,26295,26340,26250,26265,430
18/09/2008,13:10:00,26265,26355,26250,26315,469
18/09/2008,13:20:00,26305,26305,26250,26285,280
18/09/2008,13:30:00,26290,26290,26190,26190,322
18/09/2008,13:40:00,26200,26220,26160,26195,375
18/09/2008,13:50:00,26200,26240,26200,26225,384
18/09/2008,14:00:00,26235,26290,26170,26200,456
18/09/2008,14:10:00,26190,26190,26000,26020,719
18/09/2008,14:20:00,26025,26115,25975,26115,575
18/09/2008,14:30:00,26095,26155,26035,26080,585
18/09/2008,14:40:00,26080,26130,26030,26055,304
18/09/2008,14:50:00,26050,26065,25960,25985,623
18/09/2008,15:00:00,25980,25980,25825,25895,503
18/09/2008,15:10:00,25905,26020,25860,25925,578
18/09/2008,15:20:00,25925,25990,25920,25975,315
18/09/2008,15:30:00,25970,26060,25955,26040,721
18/09/2008,15:40:00,26040,26060,25895,25935,1103
18/09/2008,15:50:00,25920,26140,25920,26110,1230
18/09/2008,16:00:00,26120,26210,26090,26135,1012
18/09/2008,16:10:00,26130,26165,26020,26100,524
18/09/2008,16:20:00,26100,26140,26045,26110,514
18/09/2008,16:30:00,26110,26140,26060,26085,376
18/09/2008,16:40:00,26090,26115,25975,26000,443
18/09/2008,16:50:00,25995,26030,25750,25800,705
18/09/2008,17:00:00,25800,25920,25785,25795,715
18/09/2008,17:10:00,25795,25800,25600,25600,940
18/09/2008,17:20:00,25610,25775,25600,25765,860
18/09/2008,17:30:00,25775,25865,25770,25840,397
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,08:00:00,28360,28360,28155,28165,2374
21/07/2008,10:00:00,28165,28475,28135,28390,3085
21/07/2008,12:00:00,28385,28595,28385,28515,1840
21/07/2008,14:00:00,28510,28620,28480,28510,1663
21/07/2008,16:00:00,28510,28550,28375,28380,2774
22/07/2008,08:00:00,28280,28365,28180,28225,2612
22/07/2008,10:00:00,28225,28250,28125,28210,2410
22/07/2008,12:00:00,28215,28240,27990,28115,2303
22/07/2008,14:00:00,28120,28220,28085,28200,2020
22/07/2008,16:00:00,28205,28485,28195,28435,3697
23/07/2008,08:00:00,28760,28850,28665,28735,2629
23/07/2008,10:00:00,28735,28945,28730,28895,3314
23/07/2008,12:00:00,28890,28965,28865,28930,1670
23/07/2008,14:00:00,28930,29055,28915,28965,2655
23/07/2008,16:00:00,28960,29165,28950,29025,4143
24/07/2008,08:00:00,29170,29175,28960,28960,2185
24/07/2008,10:00:00,28960,29115,28860,29005,3281
24/07/2008,12:00:00,29005,29060,28850,28960,1961
24/07/2008,14:00:00,28960,29140,28910,28990,2123
24/07/2008,16:00:00,28990,29015,28790,28965,3566
25/07/2008,08:00:00,28615,28735,28495,28685,3411
25/07/2008,10:00:00,28680,28835,28510,28550,3788
25/07/2008,12:00:00,28550,28750,28545,28730,1303
25/07/2008,14:00:00,28735,28860,28640,28825,2474
25/07/2008,16:00:00,28825,28945,28775,28855,3947
28/07/2008,08:00:00,28795,28795,28575,28645,1851
28/07/2008,10:00:00,28645,28675,28510,28535,2313
28/07/2008,12:00:00,28535,28645,28490,28635,1379
28/07/2008,14:00:00,28640,28725,28605,28665,1554
28/07/2008,16:00:00,28680,28715,28515,28535,2785
29/07/2008,08:00:00,28490,28490,28120,28205,3017
29/07/2008,10:00:00,28210,28380,28180,28200,2475
29/07/2008,12:00:00,28195,28295,28105,28275,1565
29/07/2008,14:00:00,28275,28365,28205,28305,1926
29/07/2008,16:00:00,28310,28595,28310,28490,4023
30/07/2008,08:00:00,28715,28765,28495,28530,2693
30/07/2008,10:00:00,28520,28520,28400,28485,2195
30/07/2008,12:00:00,28490,28575,28395,28410,1255
30/07/2008,14:00:00,28410,28650,28410,28565,2566
30/07/2008,16:00:00,28570,28685,28540,28540,3000
31/07/2008,08:00:00,28685,28735,28550,28595,1823
31/07/2008,10:00:00,28595,28785,28560,28705,1878
31/07/2008,12:00:00,28705,28870,28705,28810,1285
31/07/2008,14:00:00,28805,28900,28350,28490,5446
31/07/2008,16:00:00,28495,28560,28430,28500,3815
01/08/2008,08:00:00,28345,28375,28195,28335,1889
01/08/2008,10:00:00,28335,28460,28280,28450,1277
01/08/2008,12:00:00,28450,28505,28365,28425,1201
01/08/2008,14:00:00,28425,28650,28380,28440,3162
01/08/2008,16:00:00,28410,28525,28245,28315,4665
04/08/2008,08:00:00,28305,28305,28125,28170,1521
04/08/2008,10:00:00,28175,28285,28155,28205,1636
04/08/2008,12:00:00,28205,28265,28170,28255,625
04/08/2008,14:00:00,28255,28315,28170,28235,3924
04/08/2008,16:00:00,28235,28255,27910,27970,3875
05/08/2008,08:00:00,28040,28265,28015,28250,2664
05/08/2008,10:00:00,28250,28655,28250,28570,5018
05/08/2008,12:00:00,28570,28695,28570,28620,1298
05/08/2008,14:00:00,28615,28855,28575,28855,3351
05/08/2008,16:00:00,28835,28980,28790,28970,3731
06/08/2008,08:00:00,29005,29135,28935,29105,3093
06/08/2008,10:00:00,29110,29155,28990,29005,2113
06/08/2008,12:00:00,29000,29010,28790,28930,1679
06/08/2008,14:00:00,28925,29045,28915,29020,1287
06/08/2008,16:00:00,29020,29270,29000,29250,3235
07/08/2008,08:00:00,29055,29455,29055,29440,2704
07/08/2008,10:00:00,29435,29520,29390,29440,2843
07/08/2008,12:00:00,29440,29450,29320,29350,1526
07/08/2008,14:00:00,29355,29410,29175,29255,2836
07/08/2008,16:00:00,29265,29390,29250,29390,3208
08/08/2008,08:00:00,29200,29285,29115,29205,1793
08/08/2008,10:00:00,29215,29275,29125,29275,1694
08/08/2008,12:00:00,29265,29305,29045,29080,1681
08/08/2008,14:00:00,29080,29140,28805,29020,3977
08/08/2008,16:00:00,29020,29295,29005,29285,3883
11/08/2008,08:00:00,29335,29760,29250,29600,2679
11/08/2008,10:00:00,29595,29715,29540,29705,2247
11/08/2008,12:00:00,29710,29740,29650,29655,1156
11/08/2008,14:00:00,29660,29705,29595,29645,1651
11/08/2008,16:00:00,29645,29755,29580,29725,2980
12/08/2008,08:00:00,29610,29645,29470,29520,1728
12/08/2008,10:00:00,29515,29595,29385,29575,2586
12/08/2008,12:00:00,29580,29690,29540,29625,1514
12/08/2008,14:00:00,29625,29640,29445,29470,1930
12/08/2008,16:00:00,29465,29550,29365,29510,2642
13/08/2008,08:00:00,29360,29380,29260,29265,1645
13/08/2008,10:00:00,29260,29365,29215,29260,1732
13/08/2008,12:00:00,29255,29300,29100,29120,1392
13/08/2008,14:00:00,29120,29175,28990,29055,3119
13/08/2008,16:00:00,29060,29120,28840,28870,3720
14/08/2008,08:00:00,29070,29125,28945,29110,1910
14/08/2008,10:00:00,29110,29135,29000,29020,1728
14/08/2008,12:00:00,29020,29040,28940,29040,1060
14/08/2008,14:00:00,29035,29065,28625,28770,3040
14/08/2008,16:00:00,28770,28960,28760,28930,2425
18/08/2008,08:00:00,28845,28905,28665,28870,1715
18/08/2008,10:00:00,28865,28880,28740,28825,1483
18/08/2008,12:00:00,28820,29130,28815,29065,1789
18/08/2008,14:00:00,29070,29225,29005,29045,2191
18/08/2008,16:00:00,29040,29055,28935,28955,2170
19/08/2008,08:00:00,28665,28715,28465,28515,3267
19/08/2008,10:00:00,28525,28675,28500,28655,1813
19/08/2008,12:00:00,28650,28675,28490,28495,893
19/08/2008,14:00:00,28495,28555,28430,28495,2265
19/08/2008,16:00:00,28490,28510,28325,28350,3523
20/08/2008,08:00:00,28460,28560,28315,28430,1718
20/08/2008,10:00:00,28440,28495,28235,28235,1643
20/08/2008,12:00:00,28235,28280,28160,28235,1477
20/08/2008,14:00:00,28235,28245,28010,28075,2904
20/08/2008,16:00:00,28075,28300,28005,28200,3842
21/08/2008,08:00:00,28080,28150,27885,28040,2028
21/08/2008,10:00:00,28040,28120,27910,27965,2161
21/08/2008,12:00:00,27970,28055,27960,27990,902
21/08/2008,14:00:00,28010,28110,27910,27985,1459
21/08/2008,16:00:00,27970,28085,27810,27845,3138
22/08/2008,08:00:00,27965,28035,27760,27915,1559
22/08/2008,10:00:00,27920,28005,27890,27945,1764
22/08/2008,12:00:00,27950,28095,27825,28035,1769
22/08/2008,14:00:00,28040,28190,28015,28130,2140
22/08/2008,16:00:00,28135,28215,28060,28125,2860
25/08/2008,08:00:00,28050,28110,27960,28055,1270
25/08/2008,10:00:00,28055,28090,28025,28030,626
25/08/2008,12:00:00,28040,28205,28005,28175,950
25/08/2008,14:00:00,28185,28185,27985,28040,1381
25/08/2008,16:00:00,28055,28145,27950,27995,2191
26/08/2008,08:00:00,27840,27910,27675,27675,2110
26/08/2008,10:00:00,27670,27775,27615,27740,2221
26/08/2008,12:00:00,27735,27800,27660,27750,802
26/08/2008,14:00:00,27740,27855,27695,27790,1683
26/08/2008,16:00:00,27790,28135,27790,28025,4042
27/08/2008,08:00:00,28040,28040,27885,27970,1460
27/08/2008,10:00:00,27965,28010,27770,27820,2095
27/08/2008,12:00:00,27825,27950,27795,27900,968
27/08/2008,14:00:00,27900,28070,27850,27980,1942
27/08/2008,16:00:00,27970,28125,27970,28070,2452
28/08/2008,08:00:00,28095,28095,27955,28005,1712
28/08/2008,10:00:00,28010,28270,27985,28260,2298
28/08/2008,12:00:00,28265,28420,28220,28375,1938
28/08/2008,14:00:00,28380,28760,28315,28670,5072
28/08/2008,16:00:00,28665,28775,28630,28770,3891
29/08/2008,08:00:00,28820,28855,28685,28720,2126
29/08/2008,10:00:00,28725,28850,28675,28830,2356
29/08/2008,12:00:00,28830,28890,28745,28830,939
29/08/2008,14:00:00,28825,28975,28755,28910,1992
29/08/2008,16:00:00,28910,28955,28775,28820,3411
01/09/2008,08:00:00,28680,28770,28625,28740,2000
01/09/2008,10:00:00,28740,28880,28720,28815,1745
01/09/2008,12:00:00,28825,28915,28785,28845,868
01/09/2008,14:00:00,28850,28875,28820,28835,743
01/09/2008,16:00:00,28830,28965,28800,28865,1770
02/09/2008,08:00:00,28890,29000,28715,28955,2553
02/09/2008,10:00:00,28960,29250,28940,29185,4091
02/09/2008,12:00:00,29200,29245,29175,29240,1074
02/09/2008,14:00:00,29235,29490,29235,29405,2899
02/09/2008,16:00:00,29410,29445,29260,29310,3527
03/09/2008,08:00:00,29120,29230,29045,29165,2687
03/09/2008,10:00:00,29160,29310,29120,29145,2276
03/09/2008,12:00:00,29135,29190,29105,29135,1053
03/09/2008,14:00:00,29135,29285,29110,29230,2039
03/09/2008,16:00:00,29255,29295,29050,29080,3104
04/09/2008,08:00:00,29105,29215,29045,29145,2469
04/09/2008,10:00:00,29145,29180,28880,28950,3348
04/09/2008,12:00:00,28950,29130,28900,29115,1713
04/09/2008,14:00:00,29105,29120,28750,28820,3820
04/09/2008,16:00:00,28810,28930,28260,28305,7680
05/09/2008,08:00:00,28045,28170,28035,28075,3748
05/09/2008,10:00:00,28075,28095,27710,27905,5454
05/09/2008,12:00:00,27905,28015,27845,27935,1553
05/09/2008,14:00:00,27930,28045,27670,27970,4755
05/09/2008,16:00:00,27980,27980,27535,27610,5776
08/09/2008,08:00:00,28420,28730,28360,28705,6231
08/09/2008,10:00:00,28705,28800,28610,28655,3415
08/09/2008,12:00:00,28650,28755,28650,28680,1236
08/09/2008,14:00:00,28690,28720,28570,28575,2011
08/09/2008,16:00:00,28575,28655,28335,28485,4950
09/09/2008,08:00:00,28415,28660,28370,28600,2240
09/09/2008,10:00:00,28605,28740,28550,28680,2954
09/09/2008,12:00:00,28670,28745,28670,28710,1008
09/09/2008,14:00:00,28705,28725,28425,28610,2620
09/09/2008,16:00:00,28600,28690,28160,28330,6073
10/09/2008,08:00:00,28370,28370,27975,28130,3252
10/09/2008,10:00:00,28130,28285,28055,28060,2864
10/09/2008,12:00:00,28060,28405,27955,27990,4160
10/09/2008,14:00:00,27990,28290,27910,28245,3611
10/09/2008,16:00:00,28240,28295,28055,28220,3223
11/09/2008,08:00:00,28160,28175,27930,28040,2224
11/09/2008,10:00:00,28035,28105,27825,27865,2845
11/09/2008,12:00:00,27860,27980,27715,27770,2196
11/09/2008,14:00:00,27770,27790,27575,27660,3644
11/09/2008,16:00:00,27670,28075,27665,28065,4538
12/09/2008,08:00:00,28360,28360,28245,28335,2421
12/09/2008,10:00:00,28330,28445,28260,28345,2896
12/09/2008,12:00:00,28350,28360,28195,28225,1515
12/09/2008,14:00:00,28220,28230,27990,28105,3529
12/09/2008,16:00:00,28105,28450,28085,28450,3391
15/09/2008,08:00:00,27600,27680,27455,27595,4477
15/09/2008,10:00:00,27605,27610,27285,27455,4812
15/09/2008,12:00:00,27455,27455,26980,27080,4570
15/09/2008,14:00:00,27080,27335,27055,27235,5021
15/09/2008,16:00:00,27235,27595,27200,27440,7111
16/09/2008,08:00:00,26980,27120,26825,26930,6347
16/09/2008,10:00:00,26930,27185,26855,27130,5503
16/09/2008,12:00:00,27130,27140,26625,26845,6036
16/09/2008,14:00:00,26845,27020,26295,26500,12253
16/09/2008,16:00:00,26510,27015,26505,26660,11844
17/09/2008,08:00:00,27115,27150,26500,26585,7733
17/09/2008,10:00:00,26590,26965,26585,26805,6935
17/09/2008,12:00:00,26805,26965,26745,26930,3216
17/09/2008,14:00:00,26940,26950,26220,26405,9993
17/09/2008,16:00:00,26405,26510,25920,25960,10273
18/09/2008,08:00:00,25965,26190,25655,26025,5500
18/09/2008,10:00:00,26030,26265,25865,26240,7913
18/09/2008,12:00:00,26245,26355,26160,26225,6091
18/09/2008,14:00:00,26235,26290,25825,26110,7712
18/09/2008,16:00:00,26120,26210,25600,25840,6486
19/09/2008,08:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/08/2008,13:15:00,29255,29260,29250,29250,7
08/08/2008,13:30:00,29255,29255,29115,29140,384
08/08/2008,13:45:00,29140,29155,29045,29080,522
08/08/2008,14:00:00,29080,29140,29070,29110,244
08/08/2008,14:15:00,29100,29100,29045,29060,197
08/08/2008,14:30:00,29045,29130,29045,29100,224
08/08/2008,14:45:00,29095,29105,29005,29025,330
08/08/2008,15:00:00,29020,29025,28805,28850,1376
08/08/2008,15:15:00,28850,28905,28850,28905,356
08/08/2008,15:30:00,28900,29010,28860,28965,734
08/08/2008,15:45:00,28960,29060,28910,29020,516
08/08/2008,16:00:00,29020,29185,29005,29165,766
08/08/2008,16:15:00,29170,29295,29165,29275,1021
08/08/2008,16:30:00,29280,29295,29200,29220,387
08/08/2008,16:45:00,29220,29260,29170,29200,415
08/08/2008,17:00:00,29195,29220,29150,29210,400
08/08/2008,17:15:00,29210,29240,29185,29235,507
08/08/2008,17:30:00,29235,29285,29220,29285,387
11/08/2008,09:00:00,29335,29445,29250,29410,663
11/08/2008,09:15:00,29410,29760,29410,29570,998
11/08/2008,09:30:00,29550,29585,29530,29575,684
11/08/2008,09:45:00,29570,29630,29570,29600,334
11/08/2008,10:00:00,29595,29630,29565,29610,403
11/08/2008,10:15:00,29615,29620,29545,29560,187
11/08/2008,10:30:00,29555,29585,29545,29575,252
11/08/2008,10:45:00,29570,29610,29540,29600,349
11/08/2008,11:00:00,29600,29650,29590,29650,257
11/08/2008,11:15:00,29650,29650,29595,29620,269
11/08/2008,11:30:00,29625,29660,29615,29650,140
11/08/2008,11:45:00,29650,29715,29640,29705,390
11/08/2008,12:00:00,29710,29740,29700,29700,352
11/08/2008,12:15:00,29700,29710,29675,29690,164
11/08/2008,12:30:00,29690,29715,29670,29695,192
11/08/2008,12:45:00,29695,29715,29685,29685,104
11/08/2008,13:00:00,29685,29695,29670,29675,95
11/08/2008,13:15:00,29680,29695,29675,29690,35
11/08/2008,13:30:00,29690,29695,29660,29685,101
11/08/2008,13:45:00,29685,29685,29650,29655,113
11/08/2008,14:00:00,29660,29690,29655,29685,182
11/08/2008,14:15:00,29685,29705,29675,29680,186
11/08/2008,14:30:00,29675,29685,29635,29640,157
11/08/2008,14:45:00,29640,29655,29605,29655,268
11/08/2008,15:00:00,29665,29685,29620,29625,150
11/08/2008,15:15:00,29630,29635,29615,29625,113
11/08/2008,15:30:00,29625,29650,29595,29620,362
11/08/2008,15:45:00,29615,29660,29610,29645,233
11/08/2008,16:00:00,29645,29660,29605,29615,202
11/08/2008,16:15:00,29615,29665,29600,29645,232
11/08/2008,16:30:00,29635,29645,29580,29645,449
11/08/2008,16:45:00,29640,29710,29630,29690,404
11/08/2008,17:00:00,29690,29755,29690,29695,526
11/08/2008,17:15:00,29695,29730,29675,29710,701
11/08/2008,17:30:00,29710,29755,29690,29725,466
12/08/2008,09:00:00,29610,29635,29485,29635,650
12/08/2008,09:15:00,29640,29645,29470,29530,580
12/08/2008,09:30:00,29520,29560,29495,29560,294
12/08/2008,09:45:00,29560,29565,29510,29520,204
12/08/2008,10:00:00,29515,29520,29415,29465,538
12/08/2008,10:15:00,29460,29500,29450,29465,249
12/08/2008,10:30:00,29465,29470,29385,29425,367
12/08/2008,10:45:00,29425,29575,29425,29550,630
12/08/2008,11:00:00,29550,29595,29520,29535,302
12/08/2008,11:15:00,29535,29575,29535,29540,136
12/08/2008,11:30:00,29550,29595,29550,29555,201
12/08/2008,11:45:00,29555,29575,29530,29575,163
12/08/2008,12:00:00,29580,29580,29550,29555,87
12/08/2008,12:15:00,29555,29575,29540,29555,121
12/08/2008,12:30:00,29555,29590,29550,29585,181
12/08/2008,12:45:00,29580,29640,29580,29630,422
12/08/2008,13:00:00,29640,29645,29605,29620,120
12/08/2008,13:15:00,29620,29660,29600,29655,139
12/08/2008,13:30:00,29645,29680,29640,29665,160
12/08/2008,13:45:00,29665,29690,29615,29625,284
12/08/2008,14:00:00,29625,29640,29610,29615,70
12/08/2008,14:15:00,29620,29640,29575,29585,183
12/08/2008,14:30:00,29595,29635,29530,29535,181
12/08/2008,14:45:00,29540,29580,29525,29570,218
12/08/2008,15:00:00,29565,29580,29485,29500,278
12/08/2008,15:15:00,29495,29535,29485,29525,217
12/08/2008,15:30:00,29525,29550,29445,29500,379
12/08/2008,15:45:00,29505,29525,29450,29470,404
12/08/2008,16:00:00,29465,29490,29420,29460,476
12/08/2008,16:15:00,29450,29490,29400,29400,304
12/08/2008,16:30:00,29400,29440,29365,29440,448
12/08/2008,16:45:00,29440,29475,29420,29460,230
12/08/2008,17:00:00,29450,29510,29445,29500,292
12/08/2008,17:15:00,29500,29540,29485,29525,570
12/08/2008,17:30:00,29530,29550,29500,29510,322
13/08/2008,09:00:00,29360,29380,29285,29290,650
13/08/2008,09:15:00,29290,29365,29275,29345,355
13/08/2008,09:30:00,29350,29360,29295,29300,357
13/08/2008,09:45:00,29300,29315,29260,29265,283
13/08/2008,10:00:00,29260,29280,29215,29250,385
13/08/2008,10:15:00,29255,29315,29255,29315,226
13/08/2008,10:30:00,29315,29315,29295,29315,177
13/08/2008,10:45:00,29310,29365,29305,29335,225
13/08/2008,11:00:00,29335,29345,29290,29315,228
13/08/2008,11:15:00,29310,29325,29300,29320,95
13/08/2008,11:30:00,29320,29340,29265,29280,201
13/08/2008,11:45:00,29285,29285,29235,29260,195
13/08/2008,12:00:00,29255,29300,29250,29280,120
13/08/2008,12:15:00,29275,29290,29260,29270,80
13/08/2008,12:30:00,29270,29285,29260,29265,77
13/08/2008,12:45:00,29270,29290,29265,29275,43
13/08/2008,13:00:00,29270,29285,29265,29265,56
13/08/2008,13:15:00,29275,29280,29250,29260,113
13/08/2008,13:30:00,29260,29260,29220,29235,140
13/08/2008,13:45:00,29230,29235,29100,29120,763
13/08/2008,14:00:00,29120,29175,29110,29130,579
13/08/2008,14:15:00,29130,29135,29045,29080,547
13/08/2008,14:30:00,29075,29100,28990,29030,715
13/08/2008,14:45:00,29030,29095,29010,29075,274
13/08/2008,15:00:00,29080,29110,29065,29085,211
13/08/2008,15:15:00,29090,29095,29070,29090,165
13/08/2008,15:30:00,29080,29100,29020,29055,370
13/08/2008,15:45:00,29050,29075,29005,29055,258
13/08/2008,16:00:00,29060,29120,29040,29040,348
13/08/2008,16:15:00,29040,29060,29000,29000,352
13/08/2008,16:30:00,29000,29005,28860,28880,1101
13/08/2008,16:45:00,28875,28930,28875,28925,521
13/08/2008,17:00:00,28935,28940,28840,28880,521
13/08/2008,17:15:00,28890,28930,28880,28885,605
13/08/2008,17:30:00,28890,28900,28850,28870,272
14/08/2008,09:00:00,29070,29070,28945,28985,649
14/08/2008,09:15:00,28980,29055,28965,29035,440
14/08/2008,09:30:00,29030,29045,28965,29010,306
14/08/2008,09:45:00,29010,29125,29010,29110,515
14/08/2008,10:00:00,29110,29135,29070,29095,524
14/08/2008,10:15:00,29090,29095,29025,29035,300
14/08/2008,10:30:00,29040,29040,29000,29025,197
14/08/2008,10:45:00,29020,29070,29000,29035,199
14/08/2008,11:00:00,29035,29090,29030,29050,150
14/08/2008,11:15:00,29055,29075,29045,29070,106
14/08/2008,11:30:00,29070,29095,29070,29080,108
14/08/2008,11:45:00,29090,29095,29010,29020,144
14/08/2008,12:00:00,29020,29020,28940,28960,331
14/08/2008,12:15:00,28960,29025,28960,28965,150
14/08/2008,12:30:00,28965,28980,28955,28965,38
14/08/2008,12:45:00,28975,29010,28975,29010,168
14/08/2008,13:00:00,29000,29030,28980,29010,99
14/08/2008,13:15:00,29020,29020,28995,29015,90
14/08/2008,13:30:00,29015,29040,29015,29035,115
14/08/2008,13:45:00,29030,29040,29015,29040,69
14/08/2008,14:00:00,29035,29035,29000,29000,30
14/08/2008,14:15:00,29010,29065,29005,29040,101
14/08/2008,14:30:00,29030,29030,28725,28745,1025
14/08/2008,14:45:00,28760,28785,28625,28655,771
14/08/2008,15:00:00,28660,28735,28635,28705,375
14/08/2008,15:15:00,28710,28725,28660,28665,230
14/08/2008,15:30:00,28675,28760,28650,28745,279
14/08/2008,15:45:00,28745,28790,28675,28770,229
14/08/2008,16:00:00,28770,28810,28760,28775,379
14/08/2008,16:15:00,28775,28875,28765,28870,426
14/08/2008,16:30:00,28875,28910,28860,28910,336
14/08/2008,16:45:00,28910,28940,28850,28870,300
14/08/2008,17:00:00,28880,28915,28845,28890,336
14/08/2008,17:15:00,28890,28960,28855,28925,487
14/08/2008,17:30:00,28925,28930,28865,28930,161
18/08/2008,09:00:00,28845,28845,28665,28800,802
18/08/2008,09:15:00,28805,28830,28775,28805,283
18/08/2008,09:30:00,28800,28890,28790,28875,363
18/08/2008,09:45:00,28875,28905,28820,28870,267
18/08/2008,10:00:00,28865,28870,28755,28770,305
18/08/2008,10:15:00,28775,28815,28740,28805,333
18/08/2008,10:30:00,28805,28830,28785,28820,181
18/08/2008,10:45:00,28820,28825,28780,28825,181
18/08/2008,11:00:00,28820,28820,28775,28785,123
18/08/2008,11:15:00,28790,28815,28785,28805,57
18/08/2008,11:30:00,28805,28880,28805,28860,124
18/08/2008,11:45:00,28870,28875,28825,28825,179
18/08/2008,12:00:00,28820,28865,28815,28860,160
18/08/2008,12:15:00,28855,28970,28855,28960,351
18/08/2008,12:30:00,28960,28985,28935,28975,219
18/08/2008,12:45:00,28975,29090,28975,29075,519
18/08/2008,13:00:00,29070,29095,29060,29080,140
18/08/2008,13:15:00,29080,29130,29080,29110,195
18/08/2008,13:30:00,29115,29115,29060,29060,140
18/08/2008,13:45:00,29065,29075,29060,29065,65
18/08/2008,14:00:00,29070,29095,29060,29070,77
18/08/2008,14:15:00,29075,29125,29070,29115,207
18/08/2008,14:30:00,29115,29130,29100,29125,138
18/08/2008,14:45:00,29125,29220,29115,29210,527
18/08/2008,15:00:00,29220,29225,29165,29170,278
18/08/2008,15:15:00,29165,29165,29130,29135,155
18/08/2008,15:30:00,29140,29145,29025,29030,440
18/08/2008,15:45:00,29030,29045,29005,29045,369
18/08/2008,16:00:00,29040,29055,28980,29000,315
18/08/2008,16:15:00,29005,29025,28960,29025,372
18/08/2008,16:30:00,29025,29045,28985,29040,236
18/08/2008,16:45:00,29040,29055,29000,29035,233
18/08/2008,17:00:00,29030,29045,28980,29015,214
18/08/2008,17:15:00,29020,29020,28935,28965,552
18/08/2008,17:30:00,28995,29000,28950,28955,248
19/08/2008,09:00:00,28665,28700,28635,28665,882
19/08/2008,09:15:00,28660,28705,28645,28690,538
19/08/2008,09:30:00,28685,28715,28610,28625,699
19/08/2008,09:45:00,28630,28635,28465,28515,1148
19/08/2008,10:00:00,28525,28585,28500,28550,406
19/08/2008,10:15:00,28550,28580,28535,28570,213
19/08/2008,10:30:00,28565,28600,28550,28585,252
19/08/2008,10:45:00,28585,28605,28550,28595,199
19/08/2008,11:00:00,28605,28650,28605,28635,350
19/08/2008,11:15:00,28625,28650,28610,28650,175
19/08/2008,11:30:00,28650,28670,28635,28670,117
19/08/2008,11:45:00,28670,28675,28655,28655,101
19/08/2008,12:00:00,28650,28675,28650,28650,75
19/08/2008,12:15:00,28655,28655,28595,28625,107
19/08/2008,12:30:00,28635,28640,28615,28615,87
19/08/2008,12:45:00,28610,28610,28555,28590,149
19/08/2008,13:00:00,28585,28600,28560,28580,91
19/08/2008,13:15:00,28575,28575,28530,28535,106
19/08/2008,13:30:00,28530,28560,28510,28550,172
19/08/2008,13:45:00,28555,28555,28490,28495,106
19/08/2008,14:00:00,28495,28510,28460,28490,214
19/08/2008,14:15:00,28490,28530,28485,28530,133
19/08/2008,14:30:00,28520,28520,28430,28485,639
19/08/2008,14:45:00,28490,28490,28445,28460,170
19/08/2008,15:00:00,28460,28490,28450,28475,145
19/08/2008,15:15:00,28470,28505,28470,28480,192
19/08/2008,15:30:00,28480,28540,28465,28540,399
19/08/2008,15:45:00,28540,28555,28455,28495,373
19/08/2008,16:00:00,28490,28510,28415,28420,367
19/08/2008,16:15:00,28420,28450,28370,28380,402
19/08/2008,16:30:00,28375,28475,28375,28440,376
19/08/2008,16:45:00,28430,28445,28335,28380,562
19/08/2008,17:00:00,28380,28380,28325,28375,638
19/08/2008,17:15:00,28370,28425,28350,28395,745
19/08/2008,17:30:00,28395,28395,28330,28350,433
20/08/2008,09:00:00,28460,28560,28450,28495,572
20/08/2008,09:15:00,28500,28535,28380,28385,363
20/08/2008,09:30:00,28385,28410,28315,28405,471
20/08/2008,09:45:00,28405,28485,28390,28430,312
20/08/2008,10:00:00,28440,28495,28440,28475,157
20/08/2008,10:15:00,28470,28475,28420,28430,299
20/08/2008,10:30:00,28425,28455,28405,28415,111
20/08/2008,10:45:00,28410,28435,28390,28435,155
20/08/2008,11:00:00,28435,28450,28385,28440,164
20/08/2008,11:15:00,28440,28440,28380,28390,137
20/08/2008,11:30:00,28390,28390,28335,28350,168
20/08/2008,11:45:00,28345,28350,28235,28235,452
20/08/2008,12:00:00,28235,28250,28210,28230,269
20/08/2008,12:15:00,28225,28240,28160,28185,428
20/08/2008,12:30:00,28190,28220,28180,28205,125
20/08/2008,12:45:00,28205,28265,28190,28245,159
20/08/2008,13:00:00,28240,28265,28215,28230,102
20/08/2008,13:15:00,28230,28240,28205,28205,102
20/08/2008,13:30:00,28205,28215,28185,28215,105
20/08/2008,13:45:00,28215,28280,28210,28235,187
20/08/2008,14:00:00,28235,28245,28210,28240,218
20/08/2008,14:15:00,28230,28245,28150,28150,281
20/08/2008,14:30:00,28150,28165,28145,28165,195
20/08/2008,14:45:00,28160,28180,28065,28070,599
20/08/2008,15:00:00,28070,28120,28050,28120,389
20/08/2008,15:15:00,28110,28160,28110,28135,218
20/08/2008,15:30:00,28145,28145,28035,28050,466
20/08/2008,15:45:00,28050,28085,28010,28075,538
20/08/2008,16:00:00,28075,28085,28005,28065,452
20/08/2008,16:15:00,28065,28125,28055,28065,466
20/08/2008,16:30:00,28065,28145,28060,28135,520
20/08/2008,16:45:00,28130,28300,28125,28290,735
20/08/2008,17:00:00,28290,28295,28215,28240,497
20/08/2008,17:15:00,28240,28270,28210,28265,921
20/08/2008,17:30:00,28270,28275,28195,28200,251
21/08/2008,09:00:00,28080,28150,28065,28090,399
21/08/2008,09:15:00,28095,28095,27945,27950,632
21/08/2008,09:30:00,27940,27980,27885,27950,645
21/08/2008,09:45:00,27940,28050,27940,28040,352
21/08/2008,10:00:00,28040,28065,27990,27995,361
21/08/2008,10:15:00,27995,28035,27980,28035,214
21/08/2008,10:30:00,28035,28095,28035,28065,397
21/08/2008,10:45:00,28070,28120,28060,28090,297
21/08/2008,11:00:00,28100,28100,28005,28050,250
21/08/2008,11:15:00,28060,28070,27975,27985,176
21/08/2008,11:30:00,27985,27990,27945,27955,240
21/08/2008,11:45:00,27950,27975,27910,27965,226
21/08/2008,12:00:00,27970,28020,27965,28005,178
21/08/2008,12:15:00,28005,28035,27975,28030,110
21/08/2008,12:30:00,28035,28035,28000,28015,53
21/08/2008,12:45:00,28015,28035,28005,28015,86
21/08/2008,13:00:00,28010,28025,27985,28025,62
21/08/2008,13:15:00,28030,28055,28015,28040,130
21/08/2008,13:30:00,28035,28055,28025,28040,108
21/08/2008,13:45:00,28040,28040,27960,27990,175
21/08/2008,14:00:00,28010,28040,27995,28020,66
21/08/2008,14:15:00,28025,28055,28015,28055,99
21/08/2008,14:30:00,28060,28110,27990,28000,223
21/08/2008,14:45:00,28000,28000,27950,27970,127
21/08/2008,15:00:00,27975,27995,27940,27965,163
21/08/2008,15:15:00,27965,27995,27950,27965,98
21/08/2008,15:30:00,27965,28010,27950,27985,323
21/08/2008,15:45:00,27990,28005,27910,27985,360
21/08/2008,16:00:00,27970,28050,27945,27970,396
21/08/2008,16:15:00,27970,28085,27970,28000,402
21/08/2008,16:30:00,28015,28025,27925,27950,445
21/08/2008,16:45:00,27945,27970,27910,27965,360
21/08/2008,17:00:00,27970,27975,27860,27870,496
21/08/2008,17:15:00,27875,27885,27810,27860,751
21/08/2008,17:30:00,27865,27870,27820,27845,288
22/08/2008,09:00:00,27965,28035,27760,27775,665
22/08/2008,09:15:00,27765,27900,27765,27895,421
22/08/2008,09:30:00,27890,27935,27875,27880,295
22/08/2008,09:45:00,27890,27925,27870,27915,178
22/08/2008,10:00:00,27920,27945,27890,27930,242
22/08/2008,10:15:00,27930,27980,27920,27940,274
22/08/2008,10:30:00,27945,27945,27905,27915,191
22/08/2008,10:45:00,27930,27965,27915,27960,154
22/08/2008,11:00:00,27955,28005,27945,27975,351
22/08/2008,11:15:00,27975,27995,27950,27985,254
22/08/2008,11:30:00,27975,27990,27965,27975,138
22/08/2008,11:45:00,27965,27965,27915,27945,160
22/08/2008,12:00:00,27950,27950,27920,27920,78
22/08/2008,12:15:00,27925,27940,27920,27930,78
22/08/2008,12:30:00,27925,27930,27900,27905,77
22/08/2008,12:45:00,27910,27920,27860,27870,130
22/08/2008,13:00:00,27870,27870,27835,27845,164
22/08/2008,13:15:00,27855,27885,27825,27870,122
22/08/2008,13:30:00,27890,28025,27880,27980,575
22/08/2008,13:45:00,27980,28095,27980,28035,545
22/08/2008,14:00:00,28040,28075,28015,28050,256
22/08/2008,14:15:00,28050,28085,28045,28055,152
22/08/2008,14:30:00,28045,28080,28045,28075,150
22/08/2008,14:45:00,28065,28115,28060,28110,267
22/08/2008,15:00:00,28110,28130,28075,28075,439
22/08/2008,15:15:00,28070,28095,28060,28060,198
22/08/2008,15:30:00,28060,28120,28045,28100,298
22/08/2008,15:45:00,28105,28190,28100,28130,380
22/08/2008,16:00:00,28135,28155,28060,28125,372
22/08/2008,16:15:00,28130,28175,28095,28120,367
22/08/2008,16:30:00,28120,28160,28115,28125,289
22/08/2008,16:45:00,28130,28165,28130,28145,324
22/08/2008,17:00:00,28140,28185,28135,28165,394
22/08/2008,17:15:00,28170,28215,28140,28205,688
22/08/2008,17:30:00,28205,28205,28110,28125,426
25/08/2008,09:00:00,28050,28110,28045,28100,407
25/08/2008,09:15:00,28090,28090,27960,27970,377
25/08/2008,09:30:00,27970,28045,27965,28010,329
25/08/2008,09:45:00,28015,28065,28015,28055,157
25/08/2008,10:00:00,28055,28080,28030,28050,128
25/08/2008,10:15:00,28050,28090,28050,28060,88
25/08/2008,10:30:00,28065,28075,28045,28055,111
25/08/2008,10:45:00,28060,28065,28025,28050,73
25/08/2008,11:00:00,28055,28060,28025,28030,102
25/08/2008,11:15:00,28030,28050,28025,28045,25
25/08/2008,11:30:00,28045,28055,28025,28050,50
25/08/2008,11:45:00,28050,28060,28030,28030,49
25/08/2008,12:00:00,28040,28040,28015,28015,32
25/08/2008,12:15:00,28015,28025,28015,28020,31
25/08/2008,12:30:00,28010,28050,28005,28045,65
25/08/2008,12:45:00,28045,28065,28045,28065,67
25/08/2008,13:00:00,28060,28085,28055,28080,102
25/08/2008,13:15:00,28080,28155,28080,28135,305
25/08/2008,13:30:00,28135,28140,28110,28130,147
25/08/2008,13:45:00,28140,28205,28140,28175,201
25/08/2008,14:00:00,28185,28185,28150,28155,102
25/08/2008,14:15:00,28150,28155,28105,28110,83
25/08/2008,14:30:00,28105,28120,28010,28030,336
25/08/2008,14:45:00,28025,28035,27985,28015,194
25/08/2008,15:00:00,28020,28065,28020,28055,151
25/08/2008,15:15:00,28060,28080,28035,28080,96
25/08/2008,15:30:00,28075,28080,28020,28025,237
25/08/2008,15:45:00,28025,28060,27995,28040,182
25/08/2008,16:00:00,28055,28120,28030,28090,380
25/08/2008,16:15:00,28100,28145,28095,28105,259
25/08/2008,16:30:00,28105,28110,28070,28100,159
25/08/2008,16:45:00,28100,28120,27985,28015,348
25/08/2008,17:00:00,28010,28010,27950,27960,353
25/08/2008,17:15:00,27960,28015,27950,27990,389
25/08/2008,17:30:00,27985,28010,27980,27995,303
26/08/2008,09:00:00,27840,27910,27815,27850,685
26/08/2008,09:15:00,27855,27880,27825,27845,428
26/08/2008,09:30:00,27840,27845,27715,27745,622
26/08/2008,09:45:00,27745,27755,27675,27675,375
26/08/2008,10:00:00,27670,27695,27615,27690,580
26/08/2008,10:15:00,27685,27730,27655,27665,322
26/08/2008,10:30:00,27665,27715,27660,27715,197
26/08/2008,10:45:00,27720,27740,27690,27735,295
26/08/2008,11:00:00,27735,27735,27660,27685,173
26/08/2008,11:15:00,27680,27735,27675,27735,139
26/08/2008,11:30:00,27740,27775,27700,27705,278
26/08/2008,11:45:00,27710,27750,27705,27740,237
26/08/2008,12:00:00,27735,27740,27660,27690,145
26/08/2008,12:15:00,27690,27720,27675,27715,74
26/08/2008,12:30:00,27720,27735,27710,27725,48
26/08/2008,12:45:00,27730,27785,27730,27755,125
26/08/2008,13:00:00,27760,27775,27745,27760,73
26/08/2008,13:15:00,27760,27785,27760,27785,128
26/08/2008,13:30:00,27780,27800,27735,27750,128
26/08/2008,13:45:00,27750,27775,27725,27750,81
26/08/2008,14:00:00,27740,27740,27700,27740,96
26/08/2008,14:15:00,27740,27760,27715,27715,68
26/08/2008,14:30:00,27710,27760,27695,27750,137
26/08/2008,14:45:00,27750,27855,27750,27840,383
26/08/2008,15:00:00,27845,27850,27780,27795,140
26/08/2008,15:15:00,27800,27825,27770,27785,235
26/08/2008,15:30:00,27780,27815,27715,27815,432
26/08/2008,15:45:00,27805,27810,27750,27790,192
26/08/2008,16:00:00,27790,27960,27790,27910,939
26/08/2008,16:15:00,27910,27945,27890,27945,307
26/08/2008,16:30:00,27945,28050,27945,28000,593
26/08/2008,16:45:00,28000,28050,28000,28050,160
26/08/2008,17:00:00,28055,28085,28010,28060,491
26/08/2008,17:15:00,28065,28135,28050,28085,1062
26/08/2008,17:30:00,28085,28110,28020,28025,490
27/08/2008,09:00:00,28040,28040,27955,27975,444
27/08/2008,09:15:00,27970,27980,27905,27910,349
27/08/2008,09:30:00,27905,27945,27885,27930,401
27/08/2008,09:45:00,27930,27985,27895,27970,266
27/08/2008,10:00:00,27965,28010,27950,28000,213
27/08/2008,10:15:00,28010,28010,27925,27970,206
27/08/2008,10:30:00,27965,27995,27940,27975,213
27/08/2008,10:45:00,27980,27980,27870,27905,301
27/08/2008,11:00:00,27900,27900,27830,27835,427
27/08/2008,11:15:00,27840,27875,27815,27840,323
27/08/2008,11:30:00,27850,27860,27795,27800,210
27/08/2008,11:45:00,27795,27825,27770,27820,202
27/08/2008,12:00:00,27825,27880,27825,27855,174
27/08/2008,12:15:00,27850,27870,27835,27835,79
27/08/2008,12:30:00,27835,27855,27795,27835,133
27/08/2008,12:45:00,27840,27865,27815,27860,68
27/08/2008,13:00:00,27850,27880,27830,27875,79
27/08/2008,13:15:00,27875,27950,27865,27910,225
27/08/2008,13:30:00,27910,27920,27865,27875,106
27/08/2008,13:45:00,27880,27915,27875,27900,104
27/08/2008,14:00:00,27900,27925,27880,27900,130
27/08/2008,14:15:00,27895,27895,27850,27870,135
27/08/2008,14:30:00,27875,28070,27875,28000,846
27/08/2008,14:45:00,28000,28070,28000,28040,222
27/08/2008,15:00:00,28040,28040,28005,28025,150
27/08/2008,15:15:00,28020,28040,28015,28025,110
27/08/2008,15:30:00,28020,28050,27980,28030,199
27/08/2008,15:45:00,28025,28025,27955,27980,150
27/08/2008,16:00:00,27970,28035,27970,27980,188
27/08/2008,16:15:00,27985,28105,27985,28065,414
27/08/2008,16:30:00,28070,28125,28065,28105,419
27/08/2008,16:45:00,28105,28125,28055,28100,318
27/08/2008,17:00:00,28095,28095,28050,28070,229
27/08/2008,17:15:00,28065,28100,28025,28025,500
27/08/2008,17:30:00,28025,28080,28020,28070,384
28/08/2008,09:00:00,28095,28095,27990,28060,404
28/08/2008,09:15:00,28060,28065,27965,27985,408
28/08/2008,09:30:00,27980,28035,27955,28010,464
28/08/2008,09:45:00,28010,28070,27995,28005,436
28/08/2008,10:00:00,28010,28050,27995,28025,206
28/08/2008,10:15:00,28025,28050,28015,28035,108
28/08/2008,10:30:00,28030,28040,27985,28005,256
28/08/2008,10:45:00,28005,28095,28000,28070,277
28/08/2008,11:00:00,28070,28105,28050,28065,239
28/08/2008,11:15:00,28065,28165,28055,28160,395
28/08/2008,11:30:00,28165,28235,28165,28215,515
28/08/2008,11:45:00,28220,28270,28190,28260,302
28/08/2008,12:00:00,28265,28305,28250,28270,495
28/08/2008,12:15:00,28270,28280,28240,28250,174
28/08/2008,12:30:00,28250,28265,28220,28235,117
28/08/2008,12:45:00,28245,28270,28230,28265,111
28/08/2008,13:00:00,28270,28305,28265,28305,166
28/08/2008,13:15:00,28300,28340,28285,28340,201
28/08/2008,13:30:00,28345,28420,28345,28365,508
28/08/2008,13:45:00,28365,28385,28345,28375,166
28/08/2008,14:00:00,28380,28400,28330,28340,305
28/08/2008,14:15:00,28335,28420,28315,28415,365
28/08/2008,14:30:00,28420,28760,28420,28675,2136
28/08/2008,14:45:00,28675,28700,28645,28670,576
28/08/2008,15:00:00,28670,28700,28630,28690,619
28/08/2008,15:15:00,28685,28710,28665,28665,300
28/08/2008,15:30:00,28665,28695,28625,28630,347
28/08/2008,15:45:00,28630,28675,28620,28670,424
28/08/2008,16:00:00,28665,28695,28630,28695,420
28/08/2008,16:15:00,28695,28730,28680,28720,399
28/08/2008,16:30:00,28725,28750,28685,28750,548
28/08/2008,16:45:00,28750,28760,28700,28705,437
28/08/2008,17:00:00,28705,28745,28690,28735,498
28/08/2008,17:15:00,28730,28775,28720,28740,1006
28/08/2008,17:30:00,28740,28775,28725,28770,583
29/08/2008,09:00:00,28820,28820,28685,28795,933
29/08/2008,09:15:00,28800,28855,28780,28780,505
29/08/2008,09:30:00,28780,28790,28755,28775,270
29/08/2008,09:45:00,28770,28775,28690,28720,418
29/08/2008,10:00:00,28725,28755,28675,28755,391
29/08/2008,10:15:00,28760,28770,28690,28740,333
29/08/2008,10:30:00,28740,28805,28735,28790,384
29/08/2008,10:45:00,28785,28810,28760,28795,143
29/08/2008,11:00:00,28795,28835,28785,28795,381
29/08/2008,11:15:00,28790,28800,28775,28775,120
29/08/2008,11:30:00,28775,28850,28750,28835,366
29/08/2008,11:45:00,28830,28840,28795,28830,238
29/08/2008,12:00:00,28830,28890,28830,28885,282
29/08/2008,12:15:00,28880,28885,28815,28820,86
29/08/2008,12:30:00,28825,28830,28805,28810,81
29/08/2008,12:45:00,28810,28825,28795,28810,84
29/08/2008,13:00:00,28800,28800,28745,28785,217
29/08/2008,13:15:00,28780,28780,28760,28765,48
29/08/2008,13:30:00,28775,28800,28770,28785,54
29/08/2008,13:45:00,28795,28840,28790,28830,87
29/08/2008,14:00:00,28825,28835,28795,28810,101
29/08/2008,14:15:00,28820,28845,28805,28820,130
29/08/2008,14:30:00,28820,28820,28755,28820,267
29/08/2008,14:45:00,28820,28830,28805,28820,82
29/08/2008,15:00:00,28815,28840,28790,28815,180
29/08/2008,15:15:00,28820,28835,28805,28805,144
29/08/2008,15:30:00,28810,28880,28790,28870,389
29/08/2008,15:45:00,28875,28975,28875,28910,699
29/08/2008,16:00:00,28910,28935,28845,28910,373
29/08/2008,16:15:00,28910,28955,28895,28925,448
29/08/2008,16:30:00,28920,28955,28800,28825,534
29/08/2008,16:45:00,28820,28850,28810,28835,285
29/08/2008,17:00:00,28830,28885,28825,28850,289
29/08/2008,17:15:00,28850,28895,28795,28880,836
29/08/2008,17:30:00,28860,28890,28775,28820,646
01/09/2008,09:00:00,28680,28710,28625,28695,813
01/09/2008,09:15:00,28700,28725,28660,28675,572
01/09/2008,09:30:00,28675,28750,28650,28735,375
01/09/2008,09:45:00,28740,28770,28700,28740,240
01/09/2008,10:00:00,28740,28785,28720,28770,300
01/09/2008,10:15:00,28765,28800,28750,28795,150
01/09/2008,10:30:00,28795,28840,28775,28830,357
01/09/2008,10:45:00,28825,28870,28825,28830,352
01/09/2008,11:00:00,28835,28875,28830,28835,133
01/09/2008,11:15:00,28830,28880,28830,28845,109
01/09/2008,11:30:00,28850,28875,28845,28855,143
01/09/2008,11:45:00,28855,28860,28800,28815,201
01/09/2008,12:00:00,28825,28835,28785,28805,128
01/09/2008,12:15:00,28810,28850,28810,28845,91
01/09/2008,12:30:00,28845,28850,28800,28830,135
01/09/2008,12:45:00,28830,28870,28825,28870,71
01/09/2008,13:00:00,28870,28915,28870,28875,244
01/09/2008,13:15:00,28870,28900,28840,28865,112
01/09/2008,13:30:00,28865,28870,28835,28855,34
01/09/2008,13:45:00,28850,28870,28845,28845,53
01/09/2008,14:00:00,28850,28870,28845,28870,47
01/09/2008,14:15:00,28855,28855,28825,28835,79
01/09/2008,14:30:00,28835,28850,28820,28835,61
01/09/2008,14:45:00,28835,28865,28830,28845,76
01/09/2008,15:00:00,28835,28850,28820,28840,109
01/09/2008,15:15:00,28845,28845,28820,28820,77
01/09/2008,15:30:00,28820,28875,28820,28855,227
01/09/2008,15:45:00,28855,28860,28825,28835,67
01/09/2008,16:00:00,28830,28840,28800,28820,176
01/09/2008,16:15:00,28815,28935,28815,28910,365
01/09/2008,16:30:00,28915,28950,28880,28880,207
01/09/2008,16:45:00,28895,28965,28885,28950,225
01/09/2008,17:00:00,28945,28950,28895,28905,262
01/09/2008,17:15:00,28910,28915,28835,28850,397
01/09/2008,17:30:00,28850,28875,28840,28865,138
02/09/2008,09:00:00,28890,28890,28715,28760,698
02/09/2008,09:15:00,28760,28800,28735,28795,430
02/09/2008,09:30:00,28795,28890,28785,28870,485
02/09/2008,09:45:00,28865,29000,28855,28955,940
02/09/2008,10:00:00,28960,29175,28940,29125,1283
02/09/2008,10:15:00,29130,29185,29110,29135,508
02/09/2008,10:30:00,29145,29190,29095,29140,423
02/09/2008,10:45:00,29145,29170,29085,29125,377
02/09/2008,11:00:00,29125,29200,29120,29150,283
02/09/2008,11:15:00,29155,29235,29150,29190,543
02/09/2008,11:30:00,29190,29250,29165,29205,455
02/09/2008,11:45:00,29210,29235,29175,29185,219
02/09/2008,12:00:00,29200,29220,29175,29210,170
02/09/2008,12:15:00,29205,29215,29185,29215,137
02/09/2008,12:30:00,29210,29215,29190,29205,89
02/09/2008,12:45:00,29195,29230,29190,29200,142
02/09/2008,13:00:00,29200,29210,29175,29195,153
02/09/2008,13:15:00,29195,29225,29195,29200,142
02/09/2008,13:30:00,29200,29220,29195,29200,115
02/09/2008,13:45:00,29200,29245,29195,29240,126
02/09/2008,14:00:00,29235,29360,29235,29320,619
02/09/2008,14:15:00,29320,29345,29310,29325,278
02/09/2008,14:30:00,29325,29340,29310,29315,168
02/09/2008,14:45:00,29315,29350,29305,29320,189
02/09/2008,15:00:00,29315,29385,29310,29340,305
02/09/2008,15:15:00,29340,29415,29340,29400,248
02/09/2008,15:30:00,29405,29460,29375,29445,572
02/09/2008,15:45:00,29450,29490,29400,29405,520
02/09/2008,16:00:00,29410,29445,29355,29400,577
02/09/2008,16:15:00,29405,29415,29370,29380,316
02/09/2008,16:30:00,29370,29385,29305,29310,545
02/09/2008,16:45:00,29310,29350,29280,29335,450
02/09/2008,17:00:00,29330,29340,29280,29300,416
02/09/2008,17:15:00,29305,29310,29260,29295,803
02/09/2008,17:30:00,29280,29320,29270,29310,420
03/09/2008,09:00:00,29120,29170,29045,29160,1227
03/09/2008,09:15:00,29160,29230,29135,29170,732
03/09/2008,09:30:00,29180,29195,29115,29125,492
03/09/2008,09:45:00,29125,29175,29120,29165,236
03/09/2008,10:00:00,29160,29270,29160,29270,402
03/09/2008,10:15:00,29265,29310,29245,29280,421
03/09/2008,10:30:00,29280,29280,29225,29235,243
03/09/2008,10:45:00,29230,29270,29225,29265,114
03/09/2008,11:00:00,29260,29260,29205,29245,312
03/09/2008,11:15:00,29240,29245,29175,29200,317
03/09/2008,11:30:00,29200,29210,29120,29145,306
03/09/2008,11:45:00,29140,29155,29120,29145,161
03/09/2008,12:00:00,29135,29175,29105,29160,215
03/09/2008,12:15:00,29155,29190,29145,29145,111
03/09/2008,12:30:00,29150,29170,29135,29155,106
03/09/2008,12:45:00,29160,29165,29130,29155,92
03/09/2008,13:00:00,29160,29175,29150,29160,109
03/09/2008,13:15:00,29165,29175,29130,29130,100
03/09/2008,13:30:00,29135,29150,29110,29125,211
03/09/2008,13:45:00,29125,29150,29120,29135,109
03/09/2008,14:00:00,29135,29160,29110,29155,110
03/09/2008,14:15:00,29160,29210,29140,29195,184
03/09/2008,14:30:00,29200,29245,29190,29225,223
03/09/2008,14:45:00,29225,29270,29215,29235,256
03/09/2008,15:00:00,29240,29250,29195,29215,125
03/09/2008,15:15:00,29210,29270,29210,29265,355
03/09/2008,15:30:00,29260,29275,29210,29240,317
03/09/2008,15:45:00,29240,29285,29215,29230,469
03/09/2008,16:00:00,29255,29295,29210,29240,650
03/09/2008,16:15:00,29240,29260,29185,29230,423
03/09/2008,16:30:00,29240,29290,29240,29265,312
03/09/2008,16:45:00,29255,29255,29185,29205,427
03/09/2008,17:00:00,29205,29240,29150,29160,430
03/09/2008,17:15:00,29150,29170,29120,29125,463
03/09/2008,17:30:00,29135,29135,29050,29080,399
04/09/2008,09:00:00,29105,29215,29080,29165,696
04/09/2008,09:15:00,29170,29200,29100,29115,641
04/09/2008,09:30:00,29115,29130,29045,29110,660
04/09/2008,09:45:00,29110,29160,29105,29145,472
04/09/2008,10:00:00,29145,29180,29120,29150,483
04/09/2008,10:15:00,29150,29150,29095,29120,239
04/09/2008,10:30:00,29115,29120,29065,29100,341
04/09/2008,10:45:00,29100,29105,28990,29015,587
04/09/2008,11:00:00,29010,29030,28880,28905,772
04/09/2008,11:15:00,28905,28945,28880,28945,423
04/09/2008,11:30:00,28940,28980,28930,28955,303
04/09/2008,11:45:00,28955,28970,28945,28950,200
04/09/2008,12:00:00,28950,28955,28900,28915,210
04/09/2008,12:15:00,28910,28975,28905,28955,183
04/09/2008,12:30:00,28955,28975,28935,28955,104
04/09/2008,12:45:00,28960,29080,28960,29045,408
04/09/2008,13:00:00,29040,29040,28955,28990,210
04/09/2008,13:15:00,28990,29030,28960,29025,106
04/09/2008,13:30:00,29030,29045,29005,29045,145
04/09/2008,13:45:00,29030,29130,29030,29115,347
04/09/2008,14:00:00,29105,29120,29090,29090,233
04/09/2008,14:15:00,29090,29115,29035,29050,186
04/09/2008,14:30:00,29045,29105,28970,28995,548
04/09/2008,14:45:00,28990,29030,28970,29015,237
04/09/2008,15:00:00,29010,29020,28825,28825,783
04/09/2008,15:15:00,28830,28855,28785,28825,668
04/09/2008,15:30:00,28825,28880,28790,28820,489
04/09/2008,15:45:00,28830,28840,28750,28820,676
04/09/2008,16:00:00,28810,28930,28810,28895,677
04/09/2008,16:15:00,28895,28895,28780,28800,448
04/09/2008,16:30:00,28800,28800,28430,28440,2380
04/09/2008,16:45:00,28435,28495,28350,28445,1137
04/09/2008,17:00:00,28445,28455,28320,28345,1131
04/09/2008,17:15:00,28345,28360,28270,28285,1379
04/09/2008,17:30:00,28290,28320,28260,28305,528
05/09/2008,09:00:00,28045,28135,28035,28050,1690
05/09/2008,09:15:00,28045,28165,28045,28145,739
05/09/2008,09:30:00,28150,28170,28040,28080,708
05/09/2008,09:45:00,28085,28135,28050,28075,611
05/09/2008,10:00:00,28075,28095,28000,28005,873
05/09/2008,10:15:00,28010,28020,27765,27790,1583
05/09/2008,10:30:00,27795,27865,27710,27850,1350
05/09/2008,10:45:00,27850,27865,27790,27855,468
05/09/2008,11:00:00,27845,27930,27800,27895,351
05/09/2008,11:15:00,27890,27940,27850,27930,258
05/09/2008,11:30:00,27940,27970,27920,27935,320
05/09/2008,11:45:00,27935,27940,27890,27905,251
05/09/2008,12:00:00,27905,27905,27860,27875,258
05/09/2008,12:15:00,27880,27885,27845,27885,158
05/09/2008,12:30:00,27875,27950,27875,27945,171
05/09/2008,12:45:00,27945,27950,27915,27920,120
05/09/2008,13:00:00,27920,27930,27870,27880,161
05/09/2008,13:15:00,27880,27950,27880,27940,202
05/09/2008,13:30:00,27940,28015,27940,27950,283
05/09/2008,13:45:00,27965,27970,27910,27935,200
05/09/2008,14:00:00,27930,27970,27860,27930,364
05/09/2008,14:15:00,27935,28045,27910,28020,196
05/09/2008,14:30:00,28020,28045,27670,27775,1679
05/09/2008,14:45:00,27780,27865,27765,27820,578
05/09/2008,15:00:00,27815,27900,27800,27875,439
05/09/2008,15:15:00,27885,27900,27845,27895,238
05/09/2008,15:30:00,27900,27975,27865,27975,563
05/09/2008,15:45:00,27970,28025,27940,27970,698
05/09/2008,16:00:00,27980,27980,27805,27820,691
05/09/2008,16:15:00,27815,27915,27800,27820,460
05/09/2008,16:30:00,27815,27825,27700,27805,665
05/09/2008,16:45:00,27810,27830,27600,27625,1085
05/09/2008,17:00:00,27625,27700,27575,27620,807
05/09/2008,17:15:00,27620,27640,27535,27605,1271
05/09/2008,17:30:00,27610,27630,27565,27610,797
08/09/2008,09:00:00,28420,28560,28360,28530,2834
08/09/2008,09:15:00,28535,28730,28535,28580,1951
08/09/2008,09:30:00,28585,28685,28580,28680,710
08/09/2008,09:45:00,28680,28725,28660,28705,736
08/09/2008,10:00:00,28705,28800,28700,28750,1011
08/09/2008,10:15:00,28745,28755,28690,28745,483
08/09/2008,10:30:00,28745,28770,28715,28730,601
08/09/2008,10:45:00,28725,28740,28645,28670,431
08/09/2008,11:00:00,28665,28725,28650,28665,331
08/09/2008,11:15:00,28665,28670,28620,28640,231
08/09/2008,11:30:00,28635,28645,28610,28640,179
08/09/2008,11:45:00,28645,28675,28630,28655,148
08/09/2008,12:00:00,28650,28705,28650,28700,181
08/09/2008,12:15:00,28695,28710,28670,28705,185
08/09/2008,12:30:00,28705,28755,28690,28735,160
08/09/2008,12:45:00,28740,28750,28720,28735,230
08/09/2008,13:00:00,28735,28740,28680,28690,145
08/09/2008,13:15:00,28680,28690,28655,28675,122
08/09/2008,13:30:00,28675,28710,28665,28685,158
08/09/2008,13:45:00,28690,28700,28675,28680,55
08/09/2008,14:00:00,28690,28695,28665,28665,60
08/09/2008,14:15:00,28665,28680,28650,28665,127
08/09/2008,14:30:00,28670,28710,28640,28690,164
08/09/2008,14:45:00,28695,28705,28670,28695,187
08/09/2008,15:00:00,28690,28695,28675,28685,128
08/09/2008,15:15:00,28680,28700,28670,28685,154
08/09/2008,15:30:00,28685,28720,28585,28595,444
08/09/2008,15:45:00,28600,28665,28570,28575,747
08/09/2008,16:00:00,28575,28640,28540,28615,808
08/09/2008,16:15:00,28610,28645,28580,28610,285
08/09/2008,16:30:00,28610,28655,28585,28620,408
08/09/2008,16:45:00,28625,28635,28425,28425,936
08/09/2008,17:00:00,28425,28495,28335,28485,1060
08/09/2008,17:15:00,28490,28495,28410,28460,826
08/09/2008,17:30:00,28460,28500,28450,28485,627
09/09/2008,09:00:00,28415,28470,28370,28430,896
09/09/2008,09:15:00,28435,28550,28435,28545,531
09/09/2008,09:30:00,28545,28635,28515,28620,439
09/09/2008,09:45:00,28630,28660,28595,28600,374
09/09/2008,10:00:00,28605,28690,28550,28675,531
09/09/2008,10:15:00,28670,28740,28670,28695,677
09/09/2008,10:30:00,28690,28690,28605,28630,406
09/09/2008,10:45:00,28625,28685,28610,28660,249
09/09/2008,11:00:00,28665,28720,28660,28675,477
09/09/2008,11:15:00,28675,28695,28670,28680,106
09/09/2008,11:30:00,28680,28720,28680,28695,206
09/09/2008,11:45:00,28695,28700,28645,28680,302
09/09/2008,12:00:00,28670,28745,28670,28730,189
09/09/2008,12:15:00,28725,28735,28695,28720,171
09/09/2008,12:30:00,28720,28740,28695,28715,141
09/09/2008,12:45:00,28710,28730,28685,28685,104
09/09/2008,13:00:00,28690,28735,28680,28730,101
09/09/2008,13:15:00,28730,28730,28675,28675,129
09/09/2008,13:30:00,28675,28710,28670,28695,67
09/09/2008,13:45:00,28700,28720,28690,28710,106
09/09/2008,14:00:00,28705,28725,28690,28705,97
09/09/2008,14:15:00,28710,28725,28655,28655,174
09/09/2008,14:30:00,28660,28700,28640,28680,151
09/09/2008,14:45:00,28675,28685,28565,28565,312
09/09/2008,15:00:00,28565,28620,28535,28615,382
09/09/2008,15:15:00,28615,28615,28535,28555,221
09/09/2008,15:30:00,28545,28605,28425,28565,862
09/09/2008,15:45:00,28555,28640,28545,28610,421
09/09/2008,16:00:00,28600,28690,28530,28555,778
09/09/2008,16:15:00,28550,28575,28395,28415,776
09/09/2008,16:30:00,28400,28410,28300,28320,1048
09/09/2008,16:45:00,28325,28335,28185,28225,1076
09/09/2008,17:00:00,28235,28295,28160,28210,831
09/09/2008,17:15:00,28200,28350,28165,28320,1074
09/09/2008,17:30:00,28320,28335,28290,28330,490
10/09/2008,09:00:00,28370,28370,27975,28105,1477
10/09/2008,09:15:00,28105,28185,28070,28170,832
10/09/2008,09:30:00,28160,28170,28105,28125,456
10/09/2008,09:45:00,28125,28145,28080,28130,487
10/09/2008,10:00:00,28130,28250,28130,28190,456
10/09/2008,10:15:00,28185,28265,28185,28255,538
10/09/2008,10:30:00,28255,28285,28215,28270,385
10/09/2008,10:45:00,28270,28270,28200,28210,262
10/09/2008,11:00:00,28210,28210,28090,28120,515
10/09/2008,11:15:00,28120,28140,28065,28100,323
10/09/2008,11:30:00,28105,28125,28075,28085,206
10/09/2008,11:45:00,28075,28095,28055,28060,179
10/09/2008,12:00:00,28060,28135,28025,28135,372
10/09/2008,12:15:00,28130,28195,28120,28170,270
10/09/2008,12:30:00,28170,28245,28170,28225,327
10/09/2008,12:45:00,28230,28240,28160,28170,211
10/09/2008,13:00:00,28180,28230,28165,28220,310
10/09/2008,13:15:00,28220,28280,28220,28280,298
10/09/2008,13:30:00,28260,28405,28105,28145,1338
10/09/2008,13:45:00,28155,28185,27955,27990,1034
10/09/2008,14:00:00,27990,28035,27910,27970,765
10/09/2008,14:15:00,27970,28110,27965,28110,448
10/09/2008,14:30:00,28110,28135,28050,28120,487
10/09/2008,14:45:00,28110,28280,28095,28245,433
10/09/2008,15:00:00,28260,28260,28185,28190,281
10/09/2008,15:15:00,28185,28260,28180,28245,222
10/09/2008,15:30:00,28245,28245,28155,28230,508
10/09/2008,15:45:00,28225,28290,28185,28245,467
10/09/2008,16:00:00,28240,28295,28185,28195,511
10/09/2008,16:15:00,28205,28245,28150,28170,418
10/09/2008,16:30:00,28170,28260,28160,28185,444
10/09/2008,16:45:00,28180,28185,28070,28110,493
10/09/2008,17:00:00,28105,28185,28055,28120,468
10/09/2008,17:15:00,28120,28155,28085,28115,490
10/09/2008,17:30:00,28120,28225,28100,28220,399
11/09/2008,09:00:00,28160,28160,28045,28120,591
11/09/2008,09:15:00,28115,28175,28085,28085,517
11/09/2008,09:30:00,28085,28085,27930,27980,692
11/09/2008,09:45:00,27980,28080,27980,28040,424
11/09/2008,10:00:00,28035,28105,27995,28000,319
11/09/2008,10:15:00,28000,28075,27995,28005,234
11/09/2008,10:30:00,28015,28015,27940,27955,341
11/09/2008,10:45:00,27960,27975,27915,27955,335
11/09/2008,11:00:00,27950,28010,27930,27970,270
11/09/2008,11:15:00,27965,28010,27950,27985,314
11/09/2008,11:30:00,27985,27990,27920,27940,299
11/09/2008,11:45:00,27940,27940,27825,27865,733
11/09/2008,12:00:00,27860,27920,27825,27905,377
11/09/2008,12:15:00,27910,27915,27865,27880,151
11/09/2008,12:30:00,27880,27925,27850,27920,153
11/09/2008,12:45:00,27915,27980,27915,27975,226
11/09/2008,13:00:00,27975,27975,27945,27970,146
11/09/2008,13:15:00,27965,27980,27890,27905,185
11/09/2008,13:30:00,27900,27910,27815,27835,343
11/09/2008,13:45:00,27850,27855,27715,27770,615
11/09/2008,14:00:00,27770,27790,27715,27735,318
11/09/2008,14:15:00,27735,27735,27595,27620,755
11/09/2008,14:30:00,27650,27725,27575,27700,591
11/09/2008,14:45:00,27705,27750,27690,27705,315
11/09/2008,15:00:00,27700,27780,27695,27710,330
11/09/2008,15:15:00,27705,27735,27695,27705,202
11/09/2008,15:30:00,27705,27750,27635,27640,584
11/09/2008,15:45:00,27645,27740,27640,27660,549
11/09/2008,16:00:00,27670,27845,27665,27805,622
11/09/2008,16:15:00,27810,27820,27740,27755,456
11/09/2008,16:30:00,27755,27850,27705,27835,499
11/09/2008,16:45:00,27840,28020,27825,27975,989
11/09/2008,17:00:00,27970,28075,27940,27950,877
11/09/2008,17:15:00,27955,28010,27925,27965,644
11/09/2008,17:30:00,27985,28070,27965,28065,451
12/09/2008,09:00:00,28360,28360,28245,28265,804
12/09/2008,09:15:00,28265,28305,28265,28300,616
12/09/2008,09:30:00,28290,28330,28285,28300,636
12/09/2008,09:45:00,28300,28335,28270,28335,365
12/09/2008,10:00:00,28330,28375,28305,28315,459
12/09/2008,10:15:00,28310,28405,28310,28370,426
12/09/2008,10:30:00,28375,28400,28340,28370,518
12/09/2008,10:45:00,28375,28445,28360,28415,576
12/09/2008,11:00:00,28415,28420,28370,28405,218
12/09/2008,11:15:00,28410,28410,28360,28360,91
12/09/2008,11:30:00,28365,28365,28260,28310,404
12/09/2008,11:45:00,28305,28365,28300,28345,204
12/09/2008,12:00:00,28350,28360,28270,28305,197
12/09/2008,12:15:00,28300,28305,28255,28280,149
12/09/2008,12:30:00,28280,28300,28195,28240,485
12/09/2008,12:45:00,28240,28295,28220,28280,183
12/09/2008,13:00:00,28285,28290,28220,28235,188
12/09/2008,13:15:00,28240,28280,28235,28270,118
12/09/2008,13:30:00,28265,28285,28260,28260,60
12/09/2008,13:45:00,28270,28280,28200,28225,135
12/09/2008,14:00:00,28220,28230,28120,28155,380
12/09/2008,14:15:00,28165,28185,28135,28160,198
12/09/2008,14:30:00,28180,28195,28055,28120,705
12/09/2008,14:45:00,28115,28115,28020,28050,420
12/09/2008,15:00:00,28055,28060,28025,28045,253
12/09/2008,15:15:00,28045,28150,28045,28110,286
12/09/2008,15:30:00,28110,28115,27990,28055,547
12/09/2008,15:45:00,28055,28195,28020,28105,740
12/09/2008,16:00:00,28105,28205,28085,28150,491
12/09/2008,16:15:00,28150,28220,28135,28155,408
12/09/2008,16:30:00,28155,28195,28115,28165,333
12/09/2008,16:45:00,28160,28200,28145,28190,253
12/09/2008,17:00:00,28190,28295,28185,28295,548
12/09/2008,17:15:00,28300,28415,28295,28405,917
12/09/2008,17:30:00,28405,28450,28375,28450,441
15/09/2008,09:00:00,27600,27680,27540,27595,1504
15/09/2008,09:15:00,27590,27595,27455,27525,1116
15/09/2008,09:30:00,27525,27630,27510,27590,1160
15/09/2008,09:45:00,27595,27610,27510,27595,697
15/09/2008,10:00:00,27605,27610,27475,27490,727
15/09/2008,10:15:00,27480,27480,27285,27400,1227
15/09/2008,10:30:00,27395,27395,27305,27390,829
15/09/2008,10:45:00,27395,27415,27310,27330,405
15/09/2008,11:00:00,27330,27490,27310,27420,603
15/09/2008,11:15:00,27410,27530,27400,27460,429
15/09/2008,11:30:00,27470,27475,27375,27390,273
15/09/2008,11:45:00,27380,27455,27375,27455,319
15/09/2008,12:00:00,27455,27455,27345,27365,390
15/09/2008,12:15:00,27365,27375,27305,27315,455
15/09/2008,12:30:00,27315,27355,27305,27325,282
15/09/2008,12:45:00,27320,27340,27260,27260,998
15/09/2008,13:00:00,27255,27255,27010,27070,1212
15/09/2008,13:15:00,27045,27130,27025,27080,576
15/09/2008,13:30:00,27080,27080,26980,27055,423
15/09/2008,13:45:00,27055,27120,27050,27080,234
15/09/2008,14:00:00,27080,27215,27055,27215,563
15/09/2008,14:15:00,27210,27295,27200,27225,720
15/09/2008,14:30:00,27225,27265,27170,27240,581
15/09/2008,14:45:00,27245,27255,27150,27175,297
15/09/2008,15:00:00,27175,27175,27060,27075,707
15/09/2008,15:15:00,27070,27160,27070,27120,763
15/09/2008,15:30:00,27115,27230,27110,27225,550
15/09/2008,15:45:00,27225,27335,27195,27235,840
15/09/2008,16:00:00,27235,27365,27200,27300,911
15/09/2008,16:15:00,27300,27435,27290,27430,694
15/09/2008,16:30:00,27435,27595,27420,27450,1200
15/09/2008,16:45:00,27450,27565,27440,27480,937
15/09/2008,17:00:00,27485,27520,27375,27450,771
15/09/2008,17:15:00,27450,27515,27350,27370,1581
15/09/2008,17:30:00,27365,27455,27360,27440,1017
16/09/2008,09:00:00,26980,27120,26900,26960,2329
16/09/2008,09:15:00,26960,27115,26940,27075,1326
16/09/2008,09:30:00,27065,27065,26870,26880,1224
16/09/2008,09:45:00,26870,26950,26825,26930,1468
16/09/2008,10:00:00,26930,27005,26925,26945,708
16/09/2008,10:15:00,26945,26960,26855,26885,938
16/09/2008,10:30:00,26895,26990,26885,26950,469
16/09/2008,10:45:00,26950,27095,26950,27070,648
16/09/2008,11:00:00,27060,27170,27060,27150,642
16/09/2008,11:15:00,27150,27185,27090,27110,616
16/09/2008,11:30:00,27115,27145,27035,27045,735
16/09/2008,11:45:00,27050,27140,27020,27130,747
16/09/2008,12:00:00,27130,27140,26950,26980,685
16/09/2008,12:15:00,26980,27010,26880,26910,561
16/09/2008,12:30:00,26905,26940,26890,26915,503
16/09/2008,12:45:00,26920,26920,26790,26795,885
16/09/2008,13:00:00,26790,26795,26715,26765,864
16/09/2008,13:15:00,26765,26785,26625,26725,1340
16/09/2008,13:30:00,26730,26750,26660,26715,567
16/09/2008,13:45:00,26720,26870,26720,26845,631
16/09/2008,14:00:00,26845,26975,26775,26965,1062
16/09/2008,14:15:00,26965,27020,26690,26775,1429
16/09/2008,14:30:00,26770,26820,26575,26605,1807
16/09/2008,14:45:00,26610,26635,26350,26415,1792
16/09/2008,15:00:00,26420,26470,26295,26450,1415
16/09/2008,15:15:00,26445,26510,26385,26440,1342
16/09/2008,15:30:00,26440,26615,26420,26530,2178
16/09/2008,15:45:00,26530,26630,26420,26500,1228
16/09/2008,16:00:00,26510,26765,26505,26765,1882
16/09/2008,16:15:00,26765,26880,26665,26760,2314
16/09/2008,16:30:00,26755,26820,26605,26660,1614
16/09/2008,16:45:00,26655,26950,26575,26860,1967
16/09/2008,17:00:00,26840,27015,26820,26880,1525
16/09/2008,17:15:00,26875,26890,26545,26645,1620
16/09/2008,17:30:00,26645,26715,26605,26660,922
17/09/2008,09:00:00,27115,27120,26970,27105,2379
17/09/2008,09:15:00,27100,27150,26995,26995,1455
17/09/2008,09:30:00,26990,27000,26715,26775,1963
17/09/2008,09:45:00,26775,26800,26500,26585,1936
17/09/2008,10:00:00,26590,26795,26585,26775,1410
17/09/2008,10:15:00,26775,26865,26740,26755,959
17/09/2008,10:30:00,26755,26905,26745,26885,846
17/09/2008,10:45:00,26890,26950,26860,26930,664
17/09/2008,11:00:00,26935,26935,26730,26755,674
17/09/2008,11:15:00,26760,26930,26755,26880,760
17/09/2008,11:30:00,26880,26965,26835,26905,862
17/09/2008,11:45:00,26910,26910,26805,26805,760
17/09/2008,12:00:00,26805,26885,26785,26815,682
17/09/2008,12:15:00,26815,26845,26745,26825,439
17/09/2008,12:30:00,26825,26850,26800,26820,394
17/09/2008,12:45:00,26820,26870,26805,26830,294
17/09/2008,13:00:00,26830,26900,26830,26855,327
17/09/2008,13:15:00,26860,26885,26785,26790,193
17/09/2008,13:30:00,26780,26890,26775,26880,288
17/09/2008,13:45:00,26885,26965,26875,26930,599
17/09/2008,14:00:00,26940,26950,26895,26900,282
17/09/2008,14:15:00,26905,26915,26755,26770,614
17/09/2008,14:30:00,26770,26775,26625,26695,909
17/09/2008,14:45:00,26695,26765,26545,26555,901
17/09/2008,15:00:00,26550,26595,26435,26445,1281
17/09/2008,15:15:00,26445,26445,26250,26285,3184
17/09/2008,15:30:00,26295,26485,26220,26400,1639
17/09/2008,15:45:00,26405,26430,26330,26405,1183
17/09/2008,16:00:00,26405,26510,26340,26360,1420
17/09/2008,16:15:00,26365,26385,26235,26285,973
17/09/2008,16:30:00,26285,26370,26185,26255,1989
17/09/2008,16:45:00,26260,26285,26175,26175,1762
17/09/2008,17:00:00,26170,26200,26025,26030,1594
17/09/2008,17:15:00,26035,26080,25920,25940,1913
17/09/2008,17:30:00,25940,26015,25935,25960,622
18/09/2008,09:00:00,25965,26190,25655,25970,2040
18/09/2008,09:15:00,25980,25990,25660,25725,1608
18/09/2008,09:30:00,25740,26010,25720,26010,1189
18/09/2008,09:45:00,26000,26040,25950,26025,663
18/09/2008,10:00:00,26030,26075,25875,25895,1133
18/09/2008,10:15:00,25900,25990,25865,25985,1029
18/09/2008,10:30:00,25980,26140,25960,26065,1099
18/09/2008,10:45:00,26070,26125,26020,26115,722
18/09/2008,11:00:00,26120,26160,25990,26075,955
18/09/2008,11:15:00,26070,26130,26055,26125,712
18/09/2008,11:30:00,26120,26245,26100,26195,1174
18/09/2008,11:45:00,26190,26265,26170,26240,1089
18/09/2008,12:00:00,26245,26275,26160,26175,641
18/09/2008,12:15:00,26175,26320,26165,26275,1050
18/09/2008,12:30:00,26280,26300,26220,26225,918
18/09/2008,12:45:00,26215,26305,26210,26300,1222
18/09/2008,13:00:00,26295,26340,26250,26280,647
18/09/2008,13:15:00,26285,26355,26250,26285,532
18/09/2008,13:30:00,26290,26290,26160,26160,461
18/09/2008,13:45:00,26170,26240,26160,26225,620
18/09/2008,14:00:00,26235,26290,26075,26090,604
18/09/2008,14:15:00,26090,26115,25975,26115,1146
18/09/2008,14:30:00,26095,26155,26035,26085,767
18/09/2008,14:45:00,26090,26100,25960,25985,745
18/09/2008,15:00:00,25980,26020,25825,25935,815
18/09/2008,15:15:00,25925,25990,25860,25975,581
18/09/2008,15:30:00,25970,26060,25940,25940,1232
18/09/2008,15:45:00,25940,26140,25895,26110,1822
18/09/2008,16:00:00,26120,26210,26075,26095,1258
18/09/2008,16:15:00,26095,26140,26020,26110,792
18/09/2008,16:30:00,26110,26140,26025,26025,601
18/09/2008,16:45:00,26020,26030,25750,25800,923
18/09/2008,17:00:00,25800,25920,25700,25700,1196
18/09/2008,17:15:00,25705,25775,25600,25765,1319
18/09/2008,17:30:00,25775,25865,25770,25840,397
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2008,14:20:00,28765,28765,28745,28755,13
25/07/2008,14:40:00,28750,28800,28730,28760,300
25/07/2008,15:00:00,28760,28765,28705,28755,236
25/07/2008,15:20:00,28750,28770,28695,28705,277
25/07/2008,15:40:00,28695,28860,28645,28825,827
25/07/2008,16:00:00,28825,28935,28815,28850,1277
25/07/2008,16:20:00,28850,28875,28775,28835,619
25/07/2008,16:40:00,28845,28940,28815,28920,574
25/07/2008,17:00:00,28915,28945,28845,28860,577
25/07/2008,17:20:00,28865,28890,28830,28855,900
28/07/2008,09:00:00,28795,28795,28620,28690,843
28/07/2008,09:20:00,28700,28700,28580,28625,597
28/07/2008,09:40:00,28620,28645,28575,28645,411
28/07/2008,10:00:00,28645,28675,28590,28590,447
28/07/2008,10:20:00,28590,28645,28560,28610,382
28/07/2008,10:40:00,28605,28635,28550,28580,416
28/07/2008,11:00:00,28570,28595,28540,28575,351
28/07/2008,11:20:00,28580,28620,28530,28550,407
28/07/2008,11:40:00,28550,28580,28510,28535,310
28/07/2008,12:00:00,28535,28580,28500,28560,208
28/07/2008,12:20:00,28565,28575,28515,28540,145
28/07/2008,12:40:00,28545,28560,28515,28520,192
28/07/2008,13:00:00,28515,28560,28490,28530,351
28/07/2008,13:20:00,28525,28615,28525,28595,285
28/07/2008,13:40:00,28600,28645,28600,28635,198
28/07/2008,14:00:00,28640,28640,28605,28615,77
28/07/2008,14:20:00,28620,28645,28605,28625,144
28/07/2008,14:40:00,28630,28725,28625,28715,390
28/07/2008,15:00:00,28710,28710,28660,28665,206
28/07/2008,15:20:00,28660,28710,28640,28700,338
28/07/2008,15:40:00,28705,28720,28635,28665,399
28/07/2008,16:00:00,28680,28715,28665,28695,408
28/07/2008,16:20:00,28690,28715,28600,28620,473
28/07/2008,16:40:00,28615,28640,28570,28600,380
28/07/2008,17:00:00,28605,28615,28520,28540,534
28/07/2008,17:20:00,28535,28595,28515,28535,990
29/07/2008,09:00:00,28490,28490,28120,28145,1666
29/07/2008,09:20:00,28145,28215,28135,28170,839
29/07/2008,09:40:00,28160,28240,28145,28205,512
29/07/2008,10:00:00,28210,28300,28180,28265,527
29/07/2008,10:20:00,28265,28380,28265,28355,459
29/07/2008,10:40:00,28355,28360,28285,28285,345
29/07/2008,11:00:00,28290,28315,28250,28300,338
29/07/2008,11:20:00,28300,28325,28215,28230,367
29/07/2008,11:40:00,28230,28240,28185,28200,439
29/07/2008,12:00:00,28195,28200,28105,28165,636
29/07/2008,12:20:00,28180,28190,28130,28155,165
29/07/2008,12:40:00,28160,28215,28160,28215,145
29/07/2008,13:00:00,28215,28295,28200,28290,247
29/07/2008,13:20:00,28290,28295,28220,28240,292
29/07/2008,13:40:00,28240,28280,28240,28275,80
29/07/2008,14:00:00,28275,28365,28275,28325,445
29/07/2008,14:20:00,28335,28350,28280,28300,277
29/07/2008,14:40:00,28295,28315,28265,28310,154
29/07/2008,15:00:00,28310,28315,28240,28250,221
29/07/2008,15:20:00,28250,28315,28205,28230,393
29/07/2008,15:40:00,28220,28330,28220,28305,436
29/07/2008,16:00:00,28310,28520,28310,28480,1260
29/07/2008,16:20:00,28475,28530,28425,28530,667
29/07/2008,16:40:00,28525,28595,28500,28530,742
29/07/2008,17:00:00,28530,28555,28480,28510,646
29/07/2008,17:20:00,28510,28510,28450,28490,708
30/07/2008,09:00:00,28715,28765,28625,28665,1126
30/07/2008,09:20:00,28660,28680,28495,28535,966
30/07/2008,09:40:00,28540,28600,28510,28530,601
30/07/2008,10:00:00,28520,28520,28430,28475,691
30/07/2008,10:20:00,28480,28510,28460,28475,242
30/07/2008,10:40:00,28470,28510,28430,28470,333
30/07/2008,11:00:00,28470,28510,28400,28480,501
30/07/2008,11:20:00,28470,28495,28430,28445,213
30/07/2008,11:40:00,28455,28495,28430,28485,215
30/07/2008,12:00:00,28490,28575,28490,28575,302
30/07/2008,12:20:00,28575,28575,28485,28495,168
30/07/2008,12:40:00,28485,28485,28445,28485,143
30/07/2008,13:00:00,28490,28535,28455,28520,227
30/07/2008,13:20:00,28525,28530,28405,28410,196
30/07/2008,13:40:00,28405,28445,28395,28410,219
30/07/2008,14:00:00,28410,28530,28410,28510,387
30/07/2008,14:20:00,28510,28605,28475,28555,517
30/07/2008,14:40:00,28550,28620,28540,28560,560
30/07/2008,15:00:00,28565,28620,28540,28565,289
30/07/2008,15:20:00,28575,28650,28560,28595,337
30/07/2008,15:40:00,28595,28640,28550,28565,476
30/07/2008,16:00:00,28570,28625,28570,28610,405
30/07/2008,16:20:00,28620,28685,28595,28595,678
30/07/2008,16:40:00,28600,28665,28555,28570,690
30/07/2008,17:00:00,28570,28665,28545,28615,506
30/07/2008,17:20:00,28610,28660,28540,28540,721
31/07/2008,09:00:00,28685,28735,28590,28650,914
31/07/2008,09:20:00,28650,28700,28600,28680,376
31/07/2008,09:40:00,28680,28700,28550,28595,533
31/07/2008,10:00:00,28595,28660,28560,28635,331
31/07/2008,10:20:00,28635,28660,28600,28615,308
31/07/2008,10:40:00,28615,28715,28615,28710,296
31/07/2008,11:00:00,28710,28785,28650,28765,565
31/07/2008,11:20:00,28765,28765,28705,28705,170
31/07/2008,11:40:00,28700,28730,28660,28705,208
31/07/2008,12:00:00,28705,28785,28705,28765,294
31/07/2008,12:20:00,28770,28785,28725,28780,139
31/07/2008,12:40:00,28770,28790,28760,28770,161
31/07/2008,13:00:00,28775,28870,28765,28855,342
31/07/2008,13:20:00,28865,28865,28820,28845,220
31/07/2008,13:40:00,28845,28855,28805,28810,129
31/07/2008,14:00:00,28805,28890,28785,28855,402
31/07/2008,14:20:00,28850,28900,28510,28555,1421
31/07/2008,14:40:00,28560,28630,28510,28525,851
31/07/2008,15:00:00,28515,28535,28350,28450,1205
31/07/2008,15:20:00,28445,28475,28355,28470,707
31/07/2008,15:40:00,28470,28585,28460,28490,860
31/07/2008,16:00:00,28495,28535,28430,28485,765
31/07/2008,16:20:00,28475,28550,28460,28495,531
31/07/2008,16:40:00,28490,28560,28465,28550,655
31/07/2008,17:00:00,28550,28560,28490,28530,633
31/07/2008,17:20:00,28525,28535,28470,28500,1231
01/08/2008,09:00:00,28345,28355,28195,28295,1007
01/08/2008,09:20:00,28290,28375,28275,28345,557
01/08/2008,09:40:00,28355,28365,28295,28335,325
01/08/2008,10:00:00,28335,28350,28280,28315,256
01/08/2008,10:20:00,28310,28345,28285,28345,162
01/08/2008,10:40:00,28340,28340,28285,28295,127
01/08/2008,11:00:00,28300,28365,28280,28330,181
01/08/2008,11:20:00,28330,28400,28325,28380,208
01/08/2008,11:40:00,28380,28460,28380,28450,343
01/08/2008,12:00:00,28450,28505,28445,28460,261
01/08/2008,12:20:00,28460,28460,28425,28445,158
01/08/2008,12:40:00,28450,28480,28420,28430,179
01/08/2008,13:00:00,28430,28440,28365,28385,314
01/08/2008,13:20:00,28395,28410,28370,28380,132
01/08/2008,13:40:00,28385,28425,28380,28425,157
01/08/2008,14:00:00,28425,28470,28405,28420,152
01/08/2008,14:20:00,28425,28600,28415,28540,854
01/08/2008,14:40:00,28550,28600,28535,28575,420
01/08/2008,15:00:00,28580,28650,28580,28610,374
01/08/2008,15:20:00,28610,28625,28555,28560,494
01/08/2008,15:40:00,28560,28565,28380,28440,868
01/08/2008,16:00:00,28410,28525,28305,28335,1597
01/08/2008,16:20:00,28330,28430,28270,28375,1088
01/08/2008,16:40:00,28375,28380,28305,28320,589
01/08/2008,17:00:00,28335,28340,28245,28290,608
01/08/2008,17:20:00,28285,28330,28260,28315,783
04/08/2008,09:00:00,28305,28305,28125,28190,914
04/08/2008,09:20:00,28190,28200,28160,28175,361
04/08/2008,09:40:00,28175,28210,28150,28170,246
04/08/2008,10:00:00,28175,28265,28170,28250,406
04/08/2008,10:20:00,28250,28285,28205,28230,309
04/08/2008,10:40:00,28230,28270,28220,28240,142
04/08/2008,11:00:00,28250,28275,28175,28185,245
04/08/2008,11:20:00,28185,28230,28155,28200,244
04/08/2008,11:40:00,28215,28235,28160,28205,290
04/08/2008,12:00:00,28205,28210,28180,28190,64
04/08/2008,12:20:00,28185,28225,28180,28215,97
04/08/2008,12:40:00,28210,28230,28170,28225,200
04/08/2008,13:00:00,28225,28240,28195,28240,105
04/08/2008,13:20:00,28245,28265,28225,28240,74
04/08/2008,13:40:00,28240,28265,28215,28255,85
04/08/2008,14:00:00,28255,28315,28240,28260,362
04/08/2008,14:20:00,28255,28295,28215,28215,2343
04/08/2008,14:40:00,28215,28240,28195,28230,215
04/08/2008,15:00:00,28230,28275,28215,28240,203
04/08/2008,15:20:00,28250,28260,28175,28185,279
04/08/2008,15:40:00,28185,28235,28170,28235,522
04/08/2008,16:00:00,28235,28255,28130,28145,700
04/08/2008,16:20:00,28145,28215,28145,28160,243
04/08/2008,16:40:00,28155,28195,28075,28080,611
04/08/2008,17:00:00,28080,28080,27940,27960,1234
04/08/2008,17:20:00,27965,27985,27910,27970,1087
05/08/2008,09:00:00,28040,28145,28015,28145,1465
05/08/2008,09:20:00,28140,28220,28140,28175,819
05/08/2008,09:40:00,28190,28265,28165,28250,380
05/08/2008,10:00:00,28250,28415,28250,28390,1119
05/08/2008,10:20:00,28400,28640,28390,28585,1775
05/08/2008,10:40:00,28580,28605,28535,28585,848
05/08/2008,11:00:00,28590,28655,28535,28555,812
05/08/2008,11:20:00,28545,28585,28540,28570,253
05/08/2008,11:40:00,28565,28575,28545,28570,211
05/08/2008,12:00:00,28570,28615,28570,28610,252
05/08/2008,12:20:00,28605,28625,28580,28585,105
05/08/2008,12:40:00,28585,28695,28585,28650,435
05/08/2008,13:00:00,28655,28670,28585,28610,224
05/08/2008,13:20:00,28615,28665,28610,28650,197
05/08/2008,13:40:00,28655,28655,28615,28620,85
05/08/2008,14:00:00,28615,28640,28575,28605,175
05/08/2008,14:20:00,28605,28625,28585,28625,103
05/08/2008,14:40:00,28625,28660,28600,28620,211
05/08/2008,15:00:00,28610,28665,28590,28655,277
05/08/2008,15:20:00,28655,28780,28650,28760,1197
05/08/2008,15:40:00,28765,28855,28725,28855,1388
05/08/2008,16:00:00,28835,28890,28810,28820,805
05/08/2008,16:20:00,28825,28855,28790,28805,389
05/08/2008,16:40:00,28800,28975,28800,28965,882
05/08/2008,17:00:00,28970,28975,28900,28905,694
05/08/2008,17:20:00,28900,28980,28885,28970,961
06/08/2008,09:00:00,29005,29080,28935,28990,1502
06/08/2008,09:20:00,28995,29015,28940,29010,775
06/08/2008,09:40:00,29010,29135,29010,29105,816
06/08/2008,10:00:00,29110,29155,29050,29050,529
06/08/2008,10:20:00,29055,29115,29030,29105,403
06/08/2008,10:40:00,29100,29130,29030,29045,389
06/08/2008,11:00:00,29045,29080,28990,28995,499
06/08/2008,11:20:00,28995,29055,28990,29025,177
06/08/2008,11:40:00,29025,29055,29000,29005,116
06/08/2008,12:00:00,29000,29010,28870,28915,607
06/08/2008,12:20:00,28910,28910,28790,28800,377
06/08/2008,12:40:00,28805,28900,28800,28890,243
06/08/2008,13:00:00,28895,28915,28865,28905,220
06/08/2008,13:20:00,28900,28925,28880,28910,91
06/08/2008,13:40:00,28915,28935,28880,28930,141
06/08/2008,14:00:00,28925,28985,28915,28970,198
06/08/2008,14:20:00,28975,28980,28950,28950,71
06/08/2008,14:40:00,28955,28985,28925,28980,142
06/08/2008,15:00:00,28975,29020,28970,29005,154
06/08/2008,15:20:00,29010,29045,28955,28965,326
06/08/2008,15:40:00,28970,29040,28955,29020,396
06/08/2008,16:00:00,29020,29090,29000,29090,475
06/08/2008,16:20:00,29085,29115,29010,29050,552
06/08/2008,16:40:00,29050,29100,29020,29065,339
06/08/2008,17:00:00,29070,29220,29040,29200,839
06/08/2008,17:20:00,29200,29270,29160,29250,1030
07/08/2008,09:00:00,29055,29170,29055,29125,988
07/08/2008,09:20:00,29120,29295,29115,29255,765
07/08/2008,09:40:00,29255,29455,29255,29440,951
07/08/2008,10:00:00,29435,29485,29390,29470,940
07/08/2008,10:20:00,29475,29480,29430,29435,433
07/08/2008,10:40:00,29440,29460,29405,29415,334
07/08/2008,11:00:00,29410,29450,29400,29435,232
07/08/2008,11:20:00,29440,29520,29440,29450,694
07/08/2008,11:40:00,29455,29480,29435,29440,210
07/08/2008,12:00:00,29440,29450,29390,29410,390
07/08/2008,12:20:00,29410,29410,29320,29325,372
07/08/2008,12:40:00,29335,29400,29320,29400,192
07/08/2008,13:00:00,29400,29445,29375,29395,246
07/08/2008,13:20:00,29395,29410,29365,29400,93
07/08/2008,13:40:00,29395,29405,29340,29350,233
07/08/2008,14:00:00,29355,29375,29320,29320,300
07/08/2008,14:20:00,29325,29375,29245,29300,729
07/08/2008,14:40:00,29300,29410,29300,29305,537
07/08/2008,15:00:00,29295,29340,29260,29305,315
07/08/2008,15:20:00,29300,29310,29200,29215,452
07/08/2008,15:40:00,29225,29290,29175,29255,503
07/08/2008,16:00:00,29265,29365,29260,29360,752
07/08/2008,16:20:00,29365,29370,29310,29335,377
07/08/2008,16:40:00,29330,29335,29250,29335,448
07/08/2008,17:00:00,29325,29375,29300,29330,721
07/08/2008,17:20:00,29325,29390,29300,29390,910
08/08/2008,09:00:00,29200,29260,29115,29260,1068
08/08/2008,09:20:00,29260,29285,29220,29255,291
08/08/2008,09:40:00,29265,29285,29200,29205,434
08/08/2008,10:00:00,29215,29230,29140,29230,435
08/08/2008,10:20:00,29235,29250,29195,29215,296
08/08/2008,10:40:00,29210,29215,29125,29135,238
08/08/2008,11:00:00,29130,29230,29130,29200,292
08/08/2008,11:20:00,29200,29205,29165,29185,172
08/08/2008,11:40:00,29185,29275,29185,29275,261
08/08/2008,12:00:00,29265,29305,29200,29220,369
08/08/2008,12:20:00,29215,29240,29205,29210,94
08/08/2008,12:40:00,29210,29250,29205,29240,175
08/08/2008,13:00:00,29240,29260,29235,29245,85
08/08/2008,13:20:00,29250,29265,29135,29145,252
08/08/2008,13:40:00,29140,29180,29045,29080,706
08/08/2008,14:00:00,29080,29140,29065,29065,306
08/08/2008,14:20:00,29070,29110,29045,29105,264
08/08/2008,14:40:00,29095,29130,29005,29025,425
08/08/2008,15:00:00,29020,29025,28805,28885,1552
08/08/2008,15:20:00,28890,29010,28860,28985,702
08/08/2008,15:40:00,28985,29060,28910,29020,728
08/08/2008,16:00:00,29020,29245,29005,29190,1135
08/08/2008,16:20:00,29190,29295,29175,29225,971
08/08/2008,16:40:00,29215,29260,29170,29200,483
08/08/2008,17:00:00,29195,29220,29150,29195,493
08/08/2008,17:20:00,29195,29285,29195,29285,801
11/08/2008,09:00:00,29335,29490,29250,29490,812
11/08/2008,09:20:00,29485,29760,29480,29580,1382
11/08/2008,09:40:00,29580,29630,29550,29600,485
11/08/2008,10:00:00,29595,29630,29565,29590,468
11/08/2008,10:20:00,29590,29590,29545,29550,287
11/08/2008,10:40:00,29550,29610,29540,29600,436
11/08/2008,11:00:00,29600,29650,29590,29640,321
11/08/2008,11:20:00,29640,29655,29595,29650,315
11/08/2008,11:40:00,29650,29715,29640,29705,420
11/08/2008,12:00:00,29710,29740,29680,29685,426
11/08/2008,12:20:00,29690,29710,29670,29685,140
11/08/2008,12:40:00,29690,29715,29685,29685,246
11/08/2008,13:00:00,29685,29695,29670,29675,106
11/08/2008,13:20:00,29680,29695,29660,29680,101
11/08/2008,13:40:00,29690,29695,29650,29655,137
11/08/2008,14:00:00,29660,29700,29655,29695,218
11/08/2008,14:20:00,29705,29705,29645,29660,220
11/08/2008,14:40:00,29665,29675,29605,29655,355
11/08/2008,15:00:00,29665,29685,29615,29620,179
11/08/2008,15:20:00,29625,29650,29595,29595,310
11/08/2008,15:40:00,29600,29660,29600,29645,369
11/08/2008,16:00:00,29645,29665,29600,29660,327
11/08/2008,16:20:00,29665,29665,29580,29610,405
11/08/2008,16:40:00,29605,29710,29605,29690,555
11/08/2008,17:00:00,29690,29755,29685,29700,638
11/08/2008,17:20:00,29700,29755,29675,29725,1055
12/08/2008,09:00:00,29610,29645,29485,29570,805
12/08/2008,09:20:00,29560,29565,29470,29525,626
12/08/2008,09:40:00,29535,29565,29510,29520,297
12/08/2008,10:00:00,29515,29520,29415,29470,631
12/08/2008,10:20:00,29470,29500,29415,29435,344
12/08/2008,10:40:00,29430,29575,29385,29550,809
12/08/2008,11:00:00,29550,29595,29520,29550,337
12/08/2008,11:20:00,29555,29595,29535,29555,245
12/08/2008,11:40:00,29560,29580,29530,29575,220
12/08/2008,12:00:00,29580,29580,29550,29550,147
12/08/2008,12:20:00,29550,29590,29540,29560,199
12/08/2008,12:40:00,29570,29640,29570,29630,465
12/08/2008,13:00:00,29640,29645,29605,29615,135
12/08/2008,13:20:00,29610,29680,29600,29655,265
12/08/2008,13:40:00,29660,29690,29615,29625,303
12/08/2008,14:00:00,29625,29640,29610,29635,97
12/08/2008,14:20:00,29635,29640,29575,29590,263
12/08/2008,14:40:00,29590,29590,29525,29570,292
12/08/2008,15:00:00,29565,29580,29485,29510,349
12/08/2008,15:20:00,29515,29550,29460,29465,358
12/08/2008,15:40:00,29465,29525,29445,29470,571
12/08/2008,16:00:00,29465,29490,29420,29455,561
12/08/2008,16:20:00,29460,29460,29365,29400,541
12/08/2008,16:40:00,29400,29475,29395,29460,356
12/08/2008,17:00:00,29450,29525,29445,29515,408
12/08/2008,17:20:00,29515,29550,29500,29510,776
13/08/2008,09:00:00,29360,29380,29275,29310,824
13/08/2008,09:20:00,29305,29365,29300,29320,395
13/08/2008,09:40:00,29325,29330,29260,29265,426
13/08/2008,10:00:00,29260,29310,29215,29310,474
13/08/2008,10:20:00,29300,29315,29275,29305,266
13/08/2008,10:40:00,29305,29365,29305,29335,273
13/08/2008,11:00:00,29335,29345,29290,29315,305
13/08/2008,11:20:00,29310,29340,29280,29300,166
13/08/2008,11:40:00,29295,29295,29235,29260,248
13/08/2008,12:00:00,29255,29300,29250,29265,142
13/08/2008,12:20:00,29265,29290,29260,29260,125
13/08/2008,12:40:00,29265,29290,29265,29275,53
13/08/2008,13:00:00,29270,29285,29265,29280,70
13/08/2008,13:20:00,29270,29270,29220,29220,199
13/08/2008,13:40:00,29220,29240,29100,29120,803
13/08/2008,14:00:00,29120,29175,29080,29090,739
13/08/2008,14:20:00,29090,29100,29025,29030,706
13/08/2008,14:40:00,29035,29095,28990,29075,670
13/08/2008,15:00:00,29080,29110,29065,29080,242
13/08/2008,15:20:00,29085,29100,29035,29045,417
13/08/2008,15:40:00,29045,29075,29005,29055,345
13/08/2008,16:00:00,29060,29120,29000,29025,476
13/08/2008,16:20:00,29030,29060,28880,28890,1102
13/08/2008,16:40:00,28885,28930,28860,28925,744
13/08/2008,17:00:00,28935,28940,28840,28920,673
13/08/2008,17:20:00,28905,28930,28850,28870,725
14/08/2008,09:00:00,29070,29070,28945,28990,789
14/08/2008,09:20:00,28990,29055,28965,28990,540
14/08/2008,09:40:00,28985,29125,28980,29110,581
14/08/2008,10:00:00,29110,29135,29060,29065,624
14/08/2008,10:20:00,29065,29080,29000,29010,320
14/08/2008,10:40:00,29005,29070,29000,29035,276
14/08/2008,11:00:00,29035,29090,29030,29065,168
14/08/2008,11:20:00,29060,29095,29045,29080,179
14/08/2008,11:40:00,29075,29095,29010,29020,161
14/08/2008,12:00:00,29020,29025,28940,28995,444
14/08/2008,12:20:00,29005,29005,28955,28965,65
14/08/2008,12:40:00,28960,29010,28960,29010,178
14/08/2008,13:00:00,29000,29030,28980,29000,155
14/08/2008,13:20:00,29005,29040,28995,29030,133
14/08/2008,13:40:00,29040,29040,29015,29040,85
14/08/2008,14:00:00,29035,29035,29000,29020,47
14/08/2008,14:20:00,29020,29065,28725,28750,912
14/08/2008,14:40:00,28740,28785,28625,28655,968
14/08/2008,15:00:00,28660,28735,28635,28705,435
14/08/2008,15:20:00,28700,28745,28650,28720,367
14/08/2008,15:40:00,28720,28790,28675,28770,311
14/08/2008,16:00:00,28770,28835,28760,28815,560
14/08/2008,16:20:00,28815,28910,28810,28865,466
14/08/2008,16:40:00,28865,28940,28850,28870,415
14/08/2008,17:00:00,28880,28950,28845,28950,433
14/08/2008,17:20:00,28940,28960,28855,28930,551
18/08/2008,09:00:00,28845,28845,28665,28785,941
18/08/2008,09:20:00,28790,28870,28780,28860,375
18/08/2008,09:40:00,28860,28905,28820,28870,399
18/08/2008,10:00:00,28865,28870,28750,28750,415
18/08/2008,10:20:00,28750,28825,28740,28825,362
18/08/2008,10:40:00,28825,28830,28780,28825,223
18/08/2008,11:00:00,28820,28820,28775,28795,144
18/08/2008,11:20:00,28790,28880,28785,28865,134
18/08/2008,11:40:00,28870,28875,28825,28825,205
18/08/2008,12:00:00,28820,28885,28815,28880,214
18/08/2008,12:20:00,28880,28970,28880,28950,392
18/08/2008,12:40:00,28950,29090,28950,29075,643
18/08/2008,13:00:00,29070,29120,29060,29115,254
18/08/2008,13:20:00,29115,29130,29075,29090,202
18/08/2008,13:40:00,29085,29090,29060,29065,84
18/08/2008,14:00:00,29070,29095,29060,29085,90
18/08/2008,14:20:00,29085,29130,29080,29115,307
18/08/2008,14:40:00,29115,29220,29115,29210,552
18/08/2008,15:00:00,29220,29225,29140,29165,335
18/08/2008,15:20:00,29160,29160,29050,29065,365
18/08/2008,15:40:00,29060,29060,29005,29045,542
18/08/2008,16:00:00,29040,29055,28960,28970,439
18/08/2008,16:20:00,28975,29025,28960,29010,385
18/08/2008,16:40:00,29005,29055,29000,29035,332
18/08/2008,17:00:00,29030,29045,28975,28990,301
18/08/2008,17:20:00,28990,29015,28935,28955,713
19/08/2008,09:00:00,28665,28700,28635,28670,1048
19/08/2008,09:20:00,28670,28715,28630,28640,908
19/08/2008,09:40:00,28635,28635,28465,28515,1311
19/08/2008,10:00:00,28525,28585,28500,28550,506
19/08/2008,10:20:00,28550,28600,28535,28590,295
19/08/2008,10:40:00,28590,28605,28550,28595,269
19/08/2008,11:00:00,28605,28650,28605,28625,413
19/08/2008,11:20:00,28630,28655,28620,28645,175
19/08/2008,11:40:00,28640,28675,28640,28655,155
19/08/2008,12:00:00,28650,28675,28600,28610,129
19/08/2008,12:20:00,28605,28640,28595,28635,126
19/08/2008,12:40:00,28630,28630,28555,28590,163
19/08/2008,13:00:00,28585,28600,28555,28570,112
19/08/2008,13:20:00,28570,28570,28510,28530,193
19/08/2008,13:40:00,28520,28560,28490,28495,170
19/08/2008,14:00:00,28495,28525,28460,28520,272
19/08/2008,14:20:00,28525,28530,28430,28500,652
19/08/2008,14:40:00,28500,28505,28445,28460,232
19/08/2008,15:00:00,28460,28500,28450,28490,231
19/08/2008,15:20:00,28495,28540,28465,28520,357
19/08/2008,15:40:00,28515,28555,28455,28495,521
19/08/2008,16:00:00,28490,28510,28415,28445,476
19/08/2008,16:20:00,28445,28450,28370,28445,525
19/08/2008,16:40:00,28450,28475,28335,28380,706
19/08/2008,17:00:00,28380,28390,28325,28355,721
19/08/2008,17:20:00,28365,28425,28330,28350,1095
20/08/2008,09:00:00,28460,28560,28450,28535,624
20/08/2008,09:20:00,28530,28530,28315,28335,638
20/08/2008,09:40:00,28330,28485,28315,28430,456
20/08/2008,10:00:00,28440,28495,28435,28440,240
20/08/2008,10:20:00,28440,28475,28420,28430,301
20/08/2008,10:40:00,28425,28435,28390,28435,181
20/08/2008,11:00:00,28435,28450,28385,28415,195
20/08/2008,11:20:00,28415,28435,28335,28370,231
20/08/2008,11:40:00,28365,28365,28235,28235,495
20/08/2008,12:00:00,28235,28250,28185,28190,424
20/08/2008,12:20:00,28185,28220,28160,28210,346
20/08/2008,12:40:00,28210,28265,28185,28245,211
20/08/2008,13:00:00,28240,28265,28215,28235,124
20/08/2008,13:20:00,28240,28240,28190,28205,150
20/08/2008,13:40:00,28200,28280,28185,28235,222
20/08/2008,14:00:00,28235,28245,28180,28185,323
20/08/2008,14:20:00,28180,28195,28145,28160,316
20/08/2008,14:40:00,28160,28180,28065,28070,654
20/08/2008,15:00:00,28070,28125,28050,28120,443
20/08/2008,15:20:00,28120,28160,28060,28085,466
20/08/2008,15:40:00,28090,28095,28010,28075,702
20/08/2008,16:00:00,28075,28125,28005,28090,719
20/08/2008,16:20:00,28090,28145,28060,28100,524
20/08/2008,16:40:00,28105,28300,28075,28290,930
20/08/2008,17:00:00,28290,28295,28210,28225,653
20/08/2008,17:20:00,28230,28275,28195,28200,1016
21/08/2008,09:00:00,28080,28150,28030,28040,539
21/08/2008,09:20:00,28035,28075,27885,27925,996
21/08/2008,09:40:00,27925,28050,27925,28040,493
21/08/2008,10:00:00,28040,28065,27980,28025,478
21/08/2008,10:20:00,28025,28095,27985,28060,348
21/08/2008,10:40:00,28065,28120,28035,28090,443
21/08/2008,11:00:00,28100,28100,28005,28035,311
21/08/2008,11:20:00,28030,28030,27955,27965,258
21/08/2008,11:40:00,27970,27985,27910,27965,323
21/08/2008,12:00:00,27970,28020,27965,27990,202
21/08/2008,12:20:00,27980,28035,27975,28015,133
21/08/2008,12:40:00,28010,28035,28005,28015,92
21/08/2008,13:00:00,28010,28055,27985,28030,147
21/08/2008,13:20:00,28030,28055,28025,28040,108
21/08/2008,13:40:00,28045,28050,27960,27990,220
21/08/2008,14:00:00,28010,28040,27995,28020,109
21/08/2008,14:20:00,28030,28110,28015,28045,203
21/08/2008,14:40:00,28040,28040,27950,27970,203
21/08/2008,15:00:00,27975,27995,27940,27965,192
21/08/2008,15:20:00,27960,28000,27950,27975,296
21/08/2008,15:40:00,27970,28010,27910,27985,456
21/08/2008,16:00:00,27970,28070,27945,28070,550
21/08/2008,16:20:00,28075,28085,27975,28015,472
21/08/2008,16:40:00,28015,28020,27910,27965,581
21/08/2008,17:00:00,27970,27975,27810,27810,763
21/08/2008,17:20:00,27810,27885,27810,27845,772
22/08/2008,09:00:00,27965,28035,27760,27825,803
22/08/2008,09:20:00,27820,27935,27815,27905,516
22/08/2008,09:40:00,27905,27925,27870,27915,240
22/08/2008,10:00:00,27920,27970,27890,27970,385
22/08/2008,10:20:00,27970,27980,27905,27905,249
22/08/2008,10:40:00,27910,27965,27905,27960,227
22/08/2008,11:00:00,27955,28005,27945,27975,402
22/08/2008,11:20:00,27970,27995,27950,27970,321
22/08/2008,11:40:00,27970,27975,27915,27945,180
22/08/2008,12:00:00,27950,27950,27920,27930,98
22/08/2008,12:20:00,27940,27940,27905,27910,108
22/08/2008,12:40:00,27910,27920,27860,27870,157
22/08/2008,13:00:00,27870,27870,27825,27830,207
22/08/2008,13:20:00,27825,27970,27825,27960,210
22/08/2008,13:40:00,27970,28095,27955,28035,989
22/08/2008,14:00:00,28040,28085,28015,28070,310
22/08/2008,14:20:00,28060,28080,28045,28075,203
22/08/2008,14:40:00,28075,28115,28060,28110,312
22/08/2008,15:00:00,28110,28130,28060,28085,489
22/08/2008,15:20:00,28085,28100,28045,28090,313
22/08/2008,15:40:00,28090,28190,28090,28130,513
22/08/2008,16:00:00,28135,28175,28060,28160,565
22/08/2008,16:20:00,28160,28160,28095,28150,370
22/08/2008,16:40:00,28145,28165,28115,28145,417
22/08/2008,17:00:00,28140,28185,28135,28170,539
22/08/2008,17:20:00,28170,28215,28110,28125,969
25/08/2008,09:00:00,28050,28110,28030,28060,515
25/08/2008,09:20:00,28055,28060,27960,27995,395
25/08/2008,09:40:00,28000,28065,27995,28055,360
25/08/2008,10:00:00,28055,28080,28030,28060,144
25/08/2008,10:20:00,28055,28090,28045,28045,159
25/08/2008,10:40:00,28050,28065,28025,28050,97
25/08/2008,11:00:00,28055,28060,28025,28025,111
25/08/2008,11:20:00,28030,28050,28025,28030,40
25/08/2008,11:40:00,28035,28060,28030,28030,75
25/08/2008,12:00:00,28040,28040,28015,28020,39
25/08/2008,12:20:00,28020,28050,28005,28045,85
25/08/2008,12:40:00,28045,28065,28040,28065,71
25/08/2008,13:00:00,28060,28120,28055,28115,248
25/08/2008,13:20:00,28115,28155,28110,28120,269
25/08/2008,13:40:00,28120,28205,28120,28175,238
25/08/2008,14:00:00,28185,28185,28130,28135,131
25/08/2008,14:20:00,28135,28155,28035,28050,286
25/08/2008,14:40:00,28050,28050,27985,28015,298
25/08/2008,15:00:00,28020,28065,28020,28035,168
25/08/2008,15:20:00,28040,28080,28030,28040,268
25/08/2008,15:40:00,28040,28060,27995,28040,230
25/08/2008,16:00:00,28055,28145,28030,28130,500
25/08/2008,16:20:00,28125,28125,28070,28080,280
25/08/2008,16:40:00,28080,28120,27985,28015,366
25/08/2008,17:00:00,28010,28010,27950,27975,429
25/08/2008,17:20:00,27980,28015,27955,27995,616
26/08/2008,09:00:00,27840,27910,27815,27850,852
26/08/2008,09:20:00,27855,27875,27715,27720,755
26/08/2008,09:40:00,27730,27760,27675,27675,503
26/08/2008,10:00:00,27670,27730,27615,27685,743
26/08/2008,10:20:00,27680,27710,27655,27710,321
26/08/2008,10:40:00,27710,27740,27690,27735,330
26/08/2008,11:00:00,27735,27735,27660,27705,230
26/08/2008,11:20:00,27705,27775,27685,27740,279
26/08/2008,11:40:00,27740,27760,27700,27740,318
26/08/2008,12:00:00,27735,27740,27660,27705,198
26/08/2008,12:20:00,27710,27735,27700,27725,54
26/08/2008,12:40:00,27725,27785,27720,27755,140
26/08/2008,13:00:00,27760,27780,27745,27770,118
26/08/2008,13:20:00,27780,27800,27740,27740,163
26/08/2008,13:40:00,27735,27775,27725,27750,129
26/08/2008,14:00:00,27740,27760,27700,27750,116
26/08/2008,14:20:00,27745,27760,27695,27750,162
26/08/2008,14:40:00,27755,27855,27745,27840,406
26/08/2008,15:00:00,27845,27850,27780,27790,165
26/08/2008,15:20:00,27790,27825,27715,27755,534
26/08/2008,15:40:00,27755,27815,27750,27790,300
26/08/2008,16:00:00,27790,27960,27790,27890,1057
26/08/2008,16:20:00,27895,28050,27895,28035,679
26/08/2008,16:40:00,28030,28050,27985,28050,263
26/08/2008,17:00:00,28055,28105,28010,28100,803
26/08/2008,17:20:00,28090,28135,28020,28025,1240
27/08/2008,09:00:00,28040,28040,27950,27975,536
27/08/2008,09:20:00,27970,27975,27885,27920,505
27/08/2008,09:40:00,27925,27985,27895,27970,419
27/08/2008,10:00:00,27965,28010,27950,27975,276
27/08/2008,10:20:00,27970,27980,27925,27980,261
27/08/2008,10:40:00,27985,27995,27870,27905,396
27/08/2008,11:00:00,27900,27900,27815,27845,549
27/08/2008,11:20:00,27865,27875,27820,27835,291
27/08/2008,11:40:00,27840,27850,27770,27820,322
27/08/2008,12:00:00,27825,27880,27825,27860,212
27/08/2008,12:20:00,27860,27870,27795,27840,166
27/08/2008,12:40:00,27850,27865,27815,27860,76
27/08/2008,13:00:00,27850,27890,27830,27875,126
27/08/2008,13:20:00,27865,27950,27865,27880,256
27/08/2008,13:40:00,27880,27915,27865,27900,132
27/08/2008,14:00:00,27900,27925,27865,27875,187
27/08/2008,14:20:00,27875,28070,27850,28010,794
27/08/2008,14:40:00,28010,28070,27985,28040,352
27/08/2008,15:00:00,28040,28040,28005,28025,171
27/08/2008,15:20:00,28025,28045,27980,28035,243
27/08/2008,15:40:00,28040,28050,27955,27980,195
27/08/2008,16:00:00,27970,28040,27970,28030,267
27/08/2008,16:20:00,28035,28125,28025,28100,665
27/08/2008,16:40:00,28100,28125,28055,28100,407
27/08/2008,17:00:00,28095,28095,28050,28080,318
27/08/2008,17:20:00,28080,28100,28020,28070,795
28/08/2008,09:00:00,28095,28095,27990,28045,527
28/08/2008,09:20:00,28045,28050,27965,28010,525
28/08/2008,09:40:00,28010,28070,27955,28005,660
28/08/2008,10:00:00,28010,28050,27995,28025,259
28/08/2008,10:20:00,28025,28050,27995,28020,222
28/08/2008,10:40:00,28020,28095,27985,28070,366
28/08/2008,11:00:00,28070,28105,28050,28070,295
28/08/2008,11:20:00,28065,28235,28060,28190,765
28/08/2008,11:40:00,28195,28270,28190,28260,391
28/08/2008,12:00:00,28265,28305,28250,28250,610
28/08/2008,12:20:00,28255,28265,28225,28250,139
28/08/2008,12:40:00,28240,28270,28220,28265,148
28/08/2008,13:00:00,28270,28305,28265,28295,220
28/08/2008,13:20:00,28290,28420,28285,28385,578
28/08/2008,13:40:00,28385,28390,28345,28375,243
28/08/2008,14:00:00,28380,28400,28315,28365,410
28/08/2008,14:20:00,28355,28695,28345,28685,1819
28/08/2008,14:40:00,28680,28760,28645,28670,1153
28/08/2008,15:00:00,28670,28710,28630,28675,783
28/08/2008,15:20:00,28680,28695,28660,28665,352
28/08/2008,15:40:00,28660,28675,28620,28670,555
28/08/2008,16:00:00,28665,28725,28630,28695,596
28/08/2008,16:20:00,28690,28730,28680,28715,550
28/08/2008,16:40:00,28715,28760,28700,28705,658
28/08/2008,17:00:00,28705,28760,28690,28755,702
28/08/2008,17:20:00,28750,28775,28720,28770,1385
29/08/2008,09:00:00,28820,28855,28685,28835,1148
29/08/2008,09:20:00,28840,28850,28755,28760,486
29/08/2008,09:40:00,28760,28780,28690,28720,492
29/08/2008,10:00:00,28725,28765,28675,28760,529
29/08/2008,10:20:00,28760,28805,28690,28785,474
29/08/2008,10:40:00,28785,28810,28760,28795,248
29/08/2008,11:00:00,28795,28835,28780,28785,422
29/08/2008,11:20:00,28795,28815,28750,28815,289
29/08/2008,11:40:00,28815,28850,28795,28830,394
29/08/2008,12:00:00,28830,28890,28830,28860,304
29/08/2008,12:20:00,28860,28870,28815,28825,118
29/08/2008,12:40:00,28825,28830,28795,28810,111
29/08/2008,13:00:00,28800,28800,28745,28775,242
29/08/2008,13:20:00,28775,28795,28760,28795,59
29/08/2008,13:40:00,28785,28840,28785,28830,105
29/08/2008,14:00:00,28825,28835,28795,28820,111
29/08/2008,14:20:00,28825,28845,28755,28800,353
29/08/2008,14:40:00,28805,28830,28790,28820,116
29/08/2008,15:00:00,28815,28840,28790,28825,205
29/08/2008,15:20:00,28825,28835,28790,28800,302
29/08/2008,15:40:00,28800,28975,28800,28910,905
29/08/2008,16:00:00,28910,28935,28845,28935,484
29/08/2008,16:20:00,28935,28955,28860,28860,692
29/08/2008,16:40:00,28855,28860,28800,28835,464
29/08/2008,17:00:00,28830,28885,28825,28865,370
29/08/2008,17:20:00,28870,28895,28775,28820,1401
01/09/2008,09:00:00,28680,28725,28625,28685,1076
01/09/2008,09:20:00,28685,28750,28650,28725,595
01/09/2008,09:40:00,28725,28770,28700,28740,329
01/09/2008,10:00:00,28740,28785,28720,28760,340
01/09/2008,10:20:00,28760,28830,28750,28820,345
01/09/2008,10:40:00,28820,28870,28815,28830,474
01/09/2008,11:00:00,28835,28875,28830,28860,174
01/09/2008,11:20:00,28860,28880,28845,28870,185
01/09/2008,11:40:00,28875,28875,28800,28815,227
01/09/2008,12:00:00,28825,28850,28785,28840,179
01/09/2008,12:20:00,28835,28850,28800,28825,144
01/09/2008,12:40:00,28820,28870,28815,28870,102
01/09/2008,13:00:00,28870,28915,28840,28865,315
01/09/2008,13:20:00,28875,28900,28835,28855,70
01/09/2008,13:40:00,28865,28870,28845,28845,58
01/09/2008,14:00:00,28850,28870,28825,28840,93
01/09/2008,14:20:00,28835,28850,28820,28835,79
01/09/2008,14:40:00,28825,28865,28825,28845,91
01/09/2008,15:00:00,28835,28850,28820,28835,121
01/09/2008,15:20:00,28830,28870,28820,28850,232
01/09/2008,15:40:00,28850,28875,28825,28835,127
01/09/2008,16:00:00,28830,28850,28800,28845,238
01/09/2008,16:20:00,28850,28950,28845,28925,454
01/09/2008,16:40:00,28915,28965,28880,28950,281
01/09/2008,17:00:00,28945,28950,28885,28900,341
01/09/2008,17:20:00,28900,28915,28835,28865,456
02/09/2008,09:00:00,28890,28890,28715,28760,833
02/09/2008,09:20:00,28765,28865,28750,28860,595
02/09/2008,09:40:00,28865,29000,28850,28955,1125
02/09/2008,10:00:00,28960,29175,28940,29160,1488
02/09/2008,10:20:00,29160,29190,29095,29100,611
02/09/2008,10:40:00,29100,29170,29085,29125,492
02/09/2008,11:00:00,29125,29200,29120,29185,390
02/09/2008,11:20:00,29190,29250,29160,29205,872
02/09/2008,11:40:00,29205,29235,29175,29185,238
02/09/2008,12:00:00,29200,29220,29175,29200,220
02/09/2008,12:20:00,29200,29215,29185,29215,165
02/09/2008,12:40:00,29215,29230,29190,29200,153
02/09/2008,13:00:00,29200,29225,29175,29220,173
02/09/2008,13:20:00,29225,29225,29195,29210,225
02/09/2008,13:40:00,29205,29245,29195,29240,138
02/09/2008,14:00:00,29235,29360,29235,29330,710
02/09/2008,14:20:00,29335,29340,29310,29325,315
02/09/2008,14:40:00,29320,29350,29305,29320,229
02/09/2008,15:00:00,29315,29385,29310,29355,327
02/09/2008,15:20:00,29350,29450,29345,29435,615
02/09/2008,15:40:00,29435,29490,29400,29405,703
02/09/2008,16:00:00,29410,29445,29355,29380,721
02/09/2008,16:20:00,29385,29400,29340,29345,487
02/09/2008,16:40:00,29350,29355,29280,29335,680
02/09/2008,17:00:00,29330,29340,29270,29275,623
02/09/2008,17:20:00,29275,29320,29260,29310,1016
03/09/2008,09:00:00,29120,29220,29045,29220,1469
03/09/2008,09:20:00,29220,29230,29145,29165,798
03/09/2008,09:40:00,29155,29175,29115,29165,420
03/09/2008,10:00:00,29160,29270,29160,29250,563
03/09/2008,10:20:00,29250,29310,29235,29255,416
03/09/2008,10:40:00,29255,29270,29225,29265,201
03/09/2008,11:00:00,29260,29260,29195,29210,454
03/09/2008,11:20:00,29210,29225,29120,29125,386
03/09/2008,11:40:00,29120,29155,29120,29145,256
03/09/2008,12:00:00,29135,29175,29105,29165,252
03/09/2008,12:20:00,29170,29190,29135,29165,151
03/09/2008,12:40:00,29165,29170,29130,29155,121
03/09/2008,13:00:00,29160,29175,29150,29155,164
03/09/2008,13:20:00,29160,29165,29110,29115,215
03/09/2008,13:40:00,29120,29150,29115,29135,150
03/09/2008,14:00:00,29135,29165,29110,29155,194
03/09/2008,14:20:00,29160,29245,29145,29200,281
03/09/2008,14:40:00,29195,29270,29195,29235,298
03/09/2008,15:00:00,29240,29250,29195,29250,203
03/09/2008,15:20:00,29245,29275,29210,29220,534
03/09/2008,15:40:00,29225,29285,29210,29230,529
03/09/2008,16:00:00,29255,29295,29185,29195,768
03/09/2008,16:20:00,29200,29290,29185,29270,544
03/09/2008,16:40:00,29270,29285,29185,29205,500
03/09/2008,17:00:00,29205,29240,29135,29160,537
03/09/2008,17:20:00,29160,29160,29050,29080,755
04/09/2008,09:00:00,29105,29215,29080,29175,921
04/09/2008,09:20:00,29175,29200,29075,29105,842
04/09/2008,09:40:00,29100,29160,29045,29145,706
04/09/2008,10:00:00,29145,29180,29120,29140,559
04/09/2008,10:20:00,29140,29140,29085,29100,315
04/09/2008,10:40:00,29100,29120,28990,29015,776
04/09/2008,11:00:00,29010,29030,28880,28915,1025
04/09/2008,11:20:00,28915,28980,28895,28955,378
04/09/2008,11:40:00,28955,28970,28930,28950,295
04/09/2008,12:00:00,28950,28955,28900,28955,274
04/09/2008,12:20:00,28955,28975,28935,28970,190
04/09/2008,12:40:00,28975,29080,28950,29045,441
04/09/2008,13:00:00,29040,29040,28955,28975,246
04/09/2008,13:20:00,28970,29045,28960,29015,194
04/09/2008,13:40:00,29025,29130,29025,29115,368
04/09/2008,14:00:00,29105,29120,29085,29095,289
04/09/2008,14:20:00,29090,29105,28970,29035,564
04/09/2008,14:40:00,29040,29040,28970,29015,351
04/09/2008,15:00:00,29010,29020,28805,28835,1054
04/09/2008,15:20:00,28850,28880,28785,28855,757
04/09/2008,15:40:00,28860,28870,28750,28820,805
04/09/2008,16:00:00,28810,28930,28810,28840,774
04/09/2008,16:20:00,28850,28860,28530,28540,2066
04/09/2008,16:40:00,28545,28550,28350,28445,1802
04/09/2008,17:00:00,28445,28455,28305,28325,1471
04/09/2008,17:20:00,28325,28360,28260,28305,1567
05/09/2008,09:00:00,28045,28145,28035,28140,1997
05/09/2008,09:20:00,28145,28170,28050,28050,788
05/09/2008,09:40:00,28055,28135,28040,28075,963
05/09/2008,10:00:00,28075,28095,27810,27820,1603
05/09/2008,10:20:00,27820,27885,27710,27805,1761
05/09/2008,10:40:00,27810,27865,27790,27855,910
05/09/2008,11:00:00,27845,27930,27800,27865,455
05/09/2008,11:20:00,27865,27970,27865,27940,429
05/09/2008,11:40:00,27935,27955,27890,27905,296
05/09/2008,12:00:00,27905,27905,27860,27865,333
05/09/2008,12:20:00,27860,27940,27845,27920,211
05/09/2008,12:40:00,27915,27950,27905,27920,163
05/09/2008,13:00:00,27920,27945,27870,27940,280
05/09/2008,13:20:00,27940,28015,27920,28015,265
05/09/2008,13:40:00,28015,28015,27910,27935,301
05/09/2008,14:00:00,27930,27970,27860,27930,406
05/09/2008,14:20:00,27935,28045,27670,27700,1616
05/09/2008,14:40:00,27705,27865,27700,27820,795
05/09/2008,15:00:00,27815,27900,27800,27870,509
05/09/2008,15:20:00,27865,27970,27845,27885,507
05/09/2008,15:40:00,27900,28025,27865,27970,922
05/09/2008,16:00:00,27980,27980,27805,27860,823
05/09/2008,16:20:00,27860,27915,27700,27770,832
05/09/2008,16:40:00,27770,27830,27600,27625,1246
05/09/2008,17:00:00,27625,27700,27535,27540,1076
05/09/2008,17:20:00,27540,27640,27540,27610,1799
08/09/2008,09:00:00,28420,28685,28360,28660,3560
08/09/2008,09:20:00,28660,28730,28575,28625,1767
08/09/2008,09:40:00,28630,28725,28610,28705,904
08/09/2008,10:00:00,28705,28800,28695,28695,1191
08/09/2008,10:20:00,28690,28770,28690,28750,745
08/09/2008,10:40:00,28740,28750,28645,28670,590
08/09/2008,11:00:00,28665,28725,28620,28645,440
08/09/2008,11:20:00,28645,28650,28610,28625,271
08/09/2008,11:40:00,28635,28675,28620,28655,178
08/09/2008,12:00:00,28650,28710,28650,28700,270
08/09/2008,12:20:00,28710,28735,28670,28725,199
08/09/2008,12:40:00,28725,28755,28720,28735,287
08/09/2008,13:00:00,28735,28740,28665,28685,186
08/09/2008,13:20:00,28690,28710,28655,28700,160
08/09/2008,13:40:00,28705,28710,28675,28680,134
08/09/2008,14:00:00,28690,28695,28650,28665,113
08/09/2008,14:20:00,28665,28710,28640,28695,218
08/09/2008,14:40:00,28690,28705,28670,28695,207
08/09/2008,15:00:00,28690,28700,28675,28685,180
08/09/2008,15:20:00,28680,28720,28650,28650,324
08/09/2008,15:40:00,28650,28665,28570,28575,969
08/09/2008,16:00:00,28575,28640,28540,28610,901
08/09/2008,16:20:00,28600,28645,28585,28645,438
08/09/2008,16:40:00,28645,28655,28425,28425,1098
08/09/2008,17:00:00,28425,28495,28335,28435,1189
08/09/2008,17:20:00,28440,28500,28410,28485,1324
09/09/2008,09:00:00,28415,28485,28370,28475,1101
09/09/2008,09:20:00,28475,28575,28475,28565,602
09/09/2008,09:40:00,28570,28660,28560,28600,537
09/09/2008,10:00:00,28605,28730,28550,28725,798
09/09/2008,10:20:00,28720,28740,28605,28610,721
09/09/2008,10:40:00,28610,28685,28610,28660,344
09/09/2008,11:00:00,28665,28720,28660,28690,524
09/09/2008,11:20:00,28685,28710,28675,28700,185
09/09/2008,11:40:00,28705,28720,28645,28680,382
09/09/2008,12:00:00,28670,28745,28670,28705,280
09/09/2008,12:20:00,28710,28740,28695,28715,180
09/09/2008,12:40:00,28715,28730,28685,28685,145
09/09/2008,13:00:00,28690,28735,28680,28720,153
09/09/2008,13:20:00,28720,28720,28670,28705,129
09/09/2008,13:40:00,28690,28720,28685,28710,121
09/09/2008,14:00:00,28705,28725,28690,28710,156
09/09/2008,14:20:00,28715,28720,28640,28685,232
09/09/2008,14:40:00,28685,28690,28565,28565,346
09/09/2008,15:00:00,28565,28620,28535,28585,451
09/09/2008,15:20:00,28585,28585,28425,28490,694
09/09/2008,15:40:00,28480,28640,28470,28610,741
09/09/2008,16:00:00,28600,28690,28475,28485,1112
09/09/2008,16:20:00,28490,28500,28300,28365,1214
09/09/2008,16:40:00,28365,28385,28185,28225,1352
09/09/2008,17:00:00,28235,28295,28160,28260,1142
09/09/2008,17:20:00,28265,28350,28260,28330,1253
10/09/2008,09:00:00,28370,28370,27975,28090,1843
10/09/2008,09:20:00,28095,28185,28095,28135,780
10/09/2008,09:40:00,28130,28150,28080,28130,629
10/09/2008,10:00:00,28130,28250,28130,28190,600
10/09/2008,10:20:00,28195,28285,28195,28255,717
10/09/2008,10:40:00,28255,28280,28200,28210,324
10/09/2008,11:00:00,28210,28210,28090,28125,578
10/09/2008,11:20:00,28125,28130,28065,28080,413
10/09/2008,11:40:00,28080,28100,28055,28060,232
10/09/2008,12:00:00,28060,28140,28025,28120,466
10/09/2008,12:20:00,28125,28230,28125,28200,375
10/09/2008,12:40:00,28200,28245,28160,28170,339
10/09/2008,13:00:00,28180,28280,28165,28265,448
10/09/2008,13:20:00,28265,28405,28175,28270,1132
10/09/2008,13:40:00,28260,28260,27955,27990,1400
10/09/2008,14:00:00,27990,28035,27910,27980,876
10/09/2008,14:20:00,27990,28135,27990,28070,666
10/09/2008,14:40:00,28065,28280,28050,28245,591
10/09/2008,15:00:00,28260,28260,28180,28235,378
10/09/2008,15:20:00,28230,28260,28155,28170,437
10/09/2008,15:40:00,28170,28290,28155,28245,663
10/09/2008,16:00:00,28240,28295,28170,28200,656
10/09/2008,16:20:00,28205,28260,28150,28230,565
10/09/2008,16:40:00,28220,28220,28070,28110,645
10/09/2008,17:00:00,28105,28185,28055,28130,624
10/09/2008,17:20:00,28140,28225,28085,28220,733
11/09/2008,09:00:00,28160,28175,28045,28140,812
11/09/2008,09:20:00,28130,28175,27930,27935,850
11/09/2008,09:40:00,27935,28080,27930,28040,562
11/09/2008,10:00:00,28035,28105,27995,28050,411
11/09/2008,10:20:00,28055,28075,27970,28005,357
11/09/2008,10:40:00,28005,28010,27915,27955,461
11/09/2008,11:00:00,27950,28010,27930,27965,392
11/09/2008,11:20:00,27970,28010,27920,27940,413
11/09/2008,11:40:00,27940,27955,27825,27865,811
11/09/2008,12:00:00,27860,27920,27825,27880,445
11/09/2008,12:20:00,27880,27890,27850,27885,180
11/09/2008,12:40:00,27890,27980,27890,27975,282
11/09/2008,13:00:00,27975,27980,27940,27955,227
11/09/2008,13:20:00,27955,27960,27855,27875,261
11/09/2008,13:40:00,27870,27870,27715,27770,801
11/09/2008,14:00:00,27770,27790,27655,27690,617
11/09/2008,14:20:00,27690,27720,27575,27715,943
11/09/2008,14:40:00,27720,27750,27680,27705,419
11/09/2008,15:00:00,27700,27780,27695,27720,389
11/09/2008,15:20:00,27710,27750,27655,27685,517
11/09/2008,15:40:00,27695,27740,27635,27660,759
11/09/2008,16:00:00,27670,27845,27665,27755,770
11/09/2008,16:20:00,27750,27820,27705,27785,624
11/09/2008,16:40:00,27780,28020,27780,27975,1172
11/09/2008,17:00:00,27970,28075,27925,27935,1072
11/09/2008,17:20:00,27940,28070,27935,28065,900
12/09/2008,09:00:00,28360,28360,28245,28300,1023
12/09/2008,09:20:00,28300,28330,28265,28310,864
12/09/2008,09:40:00,28315,28335,28270,28335,534
12/09/2008,10:00:00,28330,28375,28305,28370,565
12/09/2008,10:20:00,28360,28405,28340,28375,744
12/09/2008,10:40:00,28380,28445,28360,28415,670
12/09/2008,11:00:00,28415,28420,28370,28385,236
12/09/2008,11:20:00,28380,28400,28260,28270,383
12/09/2008,11:40:00,28275,28365,28260,28345,298
12/09/2008,12:00:00,28350,28360,28270,28290,236
12/09/2008,12:20:00,28295,28300,28195,28195,486
12/09/2008,12:40:00,28195,28295,28195,28280,292
12/09/2008,13:00:00,28285,28290,28220,28245,225
12/09/2008,13:20:00,28250,28285,28245,28280,118
12/09/2008,13:40:00,28270,28280,28200,28225,158
12/09/2008,14:00:00,28220,28230,28120,28135,448
12/09/2008,14:20:00,28140,28195,28055,28110,687
12/09/2008,14:40:00,28110,28155,28020,28050,568
12/09/2008,15:00:00,28055,28070,28025,28065,338
12/09/2008,15:20:00,28070,28150,28010,28010,524
12/09/2008,15:40:00,28015,28195,27990,28105,964
12/09/2008,16:00:00,28105,28210,28085,28200,645
12/09/2008,16:20:00,28200,28220,28115,28155,459
12/09/2008,16:40:00,28160,28200,28145,28190,381
12/09/2008,17:00:00,28190,28335,28185,28315,722
12/09/2008,17:20:00,28315,28450,28305,28450,1184
15/09/2008,09:00:00,27600,27680,27510,27510,2038
15/09/2008,09:20:00,27510,27620,27455,27590,1207
15/09/2008,09:40:00,27585,27630,27510,27595,1232
15/09/2008,10:00:00,27605,27610,27345,27345,1212
15/09/2008,10:20:00,27340,27425,27285,27350,1348
15/09/2008,10:40:00,27355,27415,27310,27330,628
15/09/2008,11:00:00,27330,27490,27310,27465,789
15/09/2008,11:20:00,27475,27530,27400,27435,439
15/09/2008,11:40:00,27435,27455,27375,27455,396
15/09/2008,12:00:00,27455,27455,27335,27340,547
15/09/2008,12:20:00,27345,27355,27305,27350,509
15/09/2008,12:40:00,27335,27350,27260,27260,1069
15/09/2008,13:00:00,27255,27255,27010,27100,1431
15/09/2008,13:20:00,27085,27130,26980,27050,693
15/09/2008,13:40:00,27040,27120,27035,27080,321
15/09/2008,14:00:00,27080,27295,27055,27235,833
15/09/2008,14:20:00,27230,27295,27170,27240,929
15/09/2008,14:40:00,27245,27265,27150,27175,399
15/09/2008,15:00:00,27175,27175,27060,27130,935
15/09/2008,15:20:00,27125,27205,27110,27130,818
15/09/2008,15:40:00,27130,27335,27120,27235,1107
15/09/2008,16:00:00,27235,27395,27200,27340,1166
15/09/2008,16:20:00,27355,27595,27320,27495,1386
15/09/2008,16:40:00,27495,27565,27420,27480,1190
15/09/2008,17:00:00,27485,27520,27375,27475,1019
15/09/2008,17:20:00,27480,27515,27350,27440,2350
16/09/2008,09:00:00,26980,27120,26900,26945,2726
16/09/2008,09:20:00,26950,27115,26940,26950,1564
16/09/2008,09:40:00,26950,26975,26825,26930,2057
16/09/2008,10:00:00,26930,27005,26885,26900,1386
16/09/2008,10:20:00,26910,26980,26855,26965,614
16/09/2008,10:40:00,26965,27095,26940,27070,763
16/09/2008,11:00:00,27060,27175,27060,27165,786
16/09/2008,11:20:00,27175,27185,27045,27065,996
16/09/2008,11:40:00,27055,27140,27020,27130,958
16/09/2008,12:00:00,27130,27140,26950,26965,788
16/09/2008,12:20:00,26960,26970,26880,26910,819
16/09/2008,12:40:00,26910,26940,26790,26795,1027
16/09/2008,13:00:00,26790,26795,26700,26720,1272
16/09/2008,13:20:00,26720,26750,26625,26720,1290
16/09/2008,13:40:00,26715,26870,26675,26845,840
16/09/2008,14:00:00,26845,27020,26705,26775,1738
16/09/2008,14:20:00,26775,26820,26575,26580,1982
16/09/2008,14:40:00,26580,26670,26350,26415,2370
16/09/2008,15:00:00,26420,26470,26295,26390,1808
16/09/2008,15:20:00,26400,26535,26400,26515,2559
16/09/2008,15:40:00,26510,26630,26420,26500,1796
16/09/2008,16:00:00,26510,26880,26505,26765,2648
16/09/2008,16:20:00,26760,26820,26665,26720,2642
16/09/2008,16:40:00,26715,26950,26575,26860,2487
16/09/2008,17:00:00,26840,27015,26730,26775,2026
16/09/2008,17:20:00,26770,26800,26545,26660,2041
17/09/2008,09:00:00,27115,27145,26970,27130,2869
17/09/2008,09:20:00,27135,27150,26735,26765,2308
17/09/2008,09:40:00,26780,26800,26500,26585,2556
17/09/2008,10:00:00,26590,26865,26585,26840,1901
17/09/2008,10:20:00,26850,26905,26740,26900,1062
17/09/2008,10:40:00,26905,26950,26850,26930,916
17/09/2008,11:00:00,26935,26935,26730,26905,967
17/09/2008,11:20:00,26905,26950,26835,26950,965
17/09/2008,11:40:00,26955,26965,26805,26805,1124
17/09/2008,12:00:00,26805,26885,26770,26785,800
17/09/2008,12:20:00,26780,26845,26745,26815,573
17/09/2008,12:40:00,26810,26870,26805,26830,436
17/09/2008,13:00:00,26830,26900,26830,26865,374
17/09/2008,13:20:00,26870,26890,26775,26885,350
17/09/2008,13:40:00,26875,26965,26850,26930,683
17/09/2008,14:00:00,26940,26950,26795,26805,467
17/09/2008,14:20:00,26805,26825,26625,26630,1126
17/09/2008,14:40:00,26625,26765,26545,26555,1113
17/09/2008,15:00:00,26550,26595,26350,26375,2382
17/09/2008,15:20:00,26375,26375,26220,26330,3204
17/09/2008,15:40:00,26330,26485,26300,26405,1701
17/09/2008,16:00:00,26405,26510,26315,26340,1636
17/09/2008,16:20:00,26340,26370,26200,26240,1996
17/09/2008,16:40:00,26225,26285,26175,26175,2512
17/09/2008,17:00:00,26170,26200,26025,26050,2092
17/09/2008,17:20:00,26045,26080,25920,25960,2037
18/09/2008,09:00:00,25965,26190,25655,25865,2718
18/09/2008,09:20:00,25855,25880,25660,25870,1611
18/09/2008,09:40:00,25860,26040,25860,26025,1171
18/09/2008,10:00:00,26030,26075,25875,25900,1359
18/09/2008,10:20:00,25905,26135,25865,26130,1470
18/09/2008,10:40:00,26135,26140,26020,26115,1154
18/09/2008,11:00:00,26120,26160,25990,26110,1158
18/09/2008,11:20:00,26110,26180,26055,26160,992
18/09/2008,11:40:00,26165,26265,26155,26240,1780
18/09/2008,12:00:00,26245,26275,26160,26245,983
18/09/2008,12:20:00,26245,26320,26240,26260,1487
18/09/2008,12:40:00,26255,26305,26210,26300,1361
18/09/2008,13:00:00,26295,26355,26250,26315,899
18/09/2008,13:20:00,26305,26305,26190,26190,602
18/09/2008,13:40:00,26200,26240,26160,26225,759
18/09/2008,14:00:00,26235,26290,26000,26020,1175
18/09/2008,14:20:00,26025,26155,25975,26080,1160
18/09/2008,14:40:00,26080,26130,25960,25985,927
18/09/2008,15:00:00,25980,26020,25825,25925,1081
18/09/2008,15:20:00,25925,26060,25920,26040,1036
18/09/2008,15:40:00,26040,26140,25895,26110,2333
18/09/2008,16:00:00,26120,26210,26020,26100,1536
18/09/2008,16:20:00,26100,26140,26045,26085,890
18/09/2008,16:40:00,26090,26115,25750,25800,1148
18/09/2008,17:00:00,25800,25920,25600,25600,1655
18/09/2008,17:20:00,25610,25865,25600,25840,1257
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,09:00:00,28360,28360,28155,28235,1313
21/07/2008,09:30:00,28230,28285,28165,28165,1061
21/07/2008,10:00:00,28165,28265,28135,28250,720
21/07/2008,10:30:00,28240,28285,28210,28240,621
21/07/2008,11:00:00,28245,28395,28240,28375,829
21/07/2008,11:30:00,28375,28475,28370,28390,915
21/07/2008,12:00:00,28385,28505,28385,28500,540
21/07/2008,12:30:00,28500,28505,28460,28495,231
21/07/2008,13:00:00,28495,28595,28495,28530,840
21/07/2008,13:30:00,28525,28555,28485,28515,229
21/07/2008,14:00:00,28510,28570,28480,28550,372
21/07/2008,14:30:00,28535,28620,28530,28595,344
21/07/2008,15:00:00,28600,28600,28530,28555,307
21/07/2008,15:30:00,28545,28565,28490,28510,640
21/07/2008,16:00:00,28510,28550,28415,28420,875
21/07/2008,16:30:00,28415,28505,28390,28480,667
21/07/2008,17:00:00,28485,28495,28435,28455,815
21/07/2008,17:30:00,28460,28460,28375,28380,417
22/07/2008,09:00:00,28280,28330,28180,28270,1642
22/07/2008,09:30:00,28275,28365,28225,28225,970
22/07/2008,10:00:00,28225,28235,28125,28170,1113
22/07/2008,10:30:00,28180,28220,28160,28170,486
22/07/2008,11:00:00,28160,28250,28140,28220,504
22/07/2008,11:30:00,28225,28235,28185,28210,307
22/07/2008,12:00:00,28215,28240,28120,28125,464
22/07/2008,12:30:00,28130,28175,28045,28115,647
22/07/2008,13:00:00,28105,28120,27990,28080,859
22/07/2008,13:30:00,28075,28130,28065,28115,333
22/07/2008,14:00:00,28120,28150,28085,28115,335
22/07/2008,14:30:00,28115,28175,28095,28175,421
22/07/2008,15:00:00,28180,28205,28140,28145,447
22/07/2008,15:30:00,28150,28220,28115,28200,817
22/07/2008,16:00:00,28205,28345,28195,28245,1318
22/07/2008,16:30:00,28245,28335,28230,28335,962
22/07/2008,17:00:00,28330,28470,28320,28455,1167
22/07/2008,17:30:00,28460,28485,28405,28435,250
23/07/2008,09:00:00,28760,28850,28710,28735,1708
23/07/2008,09:30:00,28740,28765,28665,28735,921
23/07/2008,10:00:00,28735,28870,28730,28825,1292
23/07/2008,10:30:00,28825,28945,28825,28890,957
23/07/2008,11:00:00,28890,28945,28890,28895,583
23/07/2008,11:30:00,28895,28920,28840,28895,482
23/07/2008,12:00:00,28890,28960,28885,28940,423
23/07/2008,12:30:00,28945,28950,28865,28930,333
23/07/2008,13:00:00,28935,28965,28915,28945,576
23/07/2008,13:30:00,28940,28950,28905,28930,338
23/07/2008,14:00:00,28930,29025,28920,29015,829
23/07/2008,14:30:00,29015,29055,28990,29025,641
23/07/2008,15:00:00,29030,29045,28960,28965,394
23/07/2008,15:30:00,28970,29005,28915,28965,791
23/07/2008,16:00:00,28960,29140,28950,29090,1344
23/07/2008,16:30:00,29095,29165,29075,29075,1113
23/07/2008,17:00:00,29075,29085,29025,29045,1303
23/07/2008,17:30:00,29040,29050,29005,29025,383
24/07/2008,09:00:00,29170,29175,29060,29095,1320
24/07/2008,09:30:00,29085,29105,28960,28960,865
24/07/2008,10:00:00,28960,29010,28860,29005,1259
24/07/2008,10:30:00,29010,29065,28940,29045,808
24/07/2008,11:00:00,29045,29115,29030,29080,603
24/07/2008,11:30:00,29080,29110,29005,29005,611
24/07/2008,12:00:00,29005,29060,28995,29050,454
24/07/2008,12:30:00,29040,29050,28975,28985,496
24/07/2008,13:00:00,28985,28985,28850,28895,669
24/07/2008,13:30:00,28905,28990,28900,28960,342
24/07/2008,14:00:00,28960,28980,28910,28970,336
24/07/2008,14:30:00,28965,28985,28910,28985,388
24/07/2008,15:00:00,28990,29140,28975,29095,675
24/07/2008,15:30:00,29095,29100,28985,28990,724
24/07/2008,16:00:00,28990,29015,28870,28975,889
24/07/2008,16:30:00,28980,29015,28925,28950,836
24/07/2008,17:00:00,28945,28965,28790,28850,1427
24/07/2008,17:30:00,28855,28965,28840,28965,414
25/07/2008,09:00:00,28615,28690,28495,28625,2330
25/07/2008,09:30:00,28620,28735,28555,28685,1081
25/07/2008,10:00:00,28680,28820,28675,28805,1198
25/07/2008,10:30:00,28805,28835,28650,28725,1039
25/07/2008,11:00:00,28720,28730,28510,28565,1118
25/07/2008,11:30:00,28565,28600,28530,28550,433
25/07/2008,12:00:00,28550,28640,28545,28595,334
25/07/2008,12:30:00,28605,28675,28560,28560,362
25/07/2008,13:00:00,28560,28640,28560,28630,243
25/07/2008,13:30:00,28635,28750,28635,28730,364
25/07/2008,14:00:00,28735,28745,28640,28665,352
25/07/2008,14:30:00,28670,28835,28670,28760,782
25/07/2008,15:00:00,28760,28765,28705,28750,318
25/07/2008,15:30:00,28765,28860,28645,28825,1022
25/07/2008,16:00:00,28825,28935,28780,28780,1609
25/07/2008,16:30:00,28780,28940,28775,28920,861
25/07/2008,17:00:00,28915,28945,28830,28860,1090
25/07/2008,17:30:00,28860,28890,28855,28855,387
28/07/2008,09:00:00,28795,28795,28615,28630,1164
28/07/2008,09:30:00,28635,28645,28575,28645,687
28/07/2008,10:00:00,28645,28675,28560,28600,624
28/07/2008,10:30:00,28595,28645,28550,28580,621
28/07/2008,11:00:00,28570,28620,28540,28600,539
28/07/2008,11:30:00,28595,28605,28510,28535,529
28/07/2008,12:00:00,28535,28580,28500,28530,309
28/07/2008,12:30:00,28520,28560,28515,28520,236
28/07/2008,13:00:00,28515,28595,28490,28565,459
28/07/2008,13:30:00,28565,28645,28565,28635,375
28/07/2008,14:00:00,28640,28640,28605,28610,116
28/07/2008,14:30:00,28615,28725,28615,28715,495
28/07/2008,15:00:00,28710,28710,28655,28665,243
28/07/2008,15:30:00,28670,28720,28635,28665,700
28/07/2008,16:00:00,28680,28715,28610,28650,693
28/07/2008,16:30:00,28645,28660,28570,28600,568
28/07/2008,17:00:00,28605,28615,28515,28575,1059
28/07/2008,17:30:00,28575,28595,28530,28535,465
29/07/2008,09:00:00,28490,28490,28120,28185,2047
29/07/2008,09:30:00,28180,28240,28145,28205,970
29/07/2008,10:00:00,28210,28310,28180,28285,693
29/07/2008,10:30:00,28285,28380,28280,28285,638
29/07/2008,11:00:00,28290,28325,28250,28300,398
29/07/2008,11:30:00,28295,28305,28185,28200,746
29/07/2008,12:00:00,28195,28200,28105,28175,711
29/07/2008,12:30:00,28180,28215,28130,28215,235
29/07/2008,13:00:00,28215,28295,28200,28230,403
29/07/2008,13:30:00,28225,28280,28225,28275,216
29/07/2008,14:00:00,28275,28365,28275,28285,601
29/07/2008,14:30:00,28290,28325,28265,28310,275
29/07/2008,15:00:00,28310,28315,28205,28240,383
29/07/2008,15:30:00,28250,28330,28215,28305,667
29/07/2008,16:00:00,28310,28520,28310,28450,1533
29/07/2008,16:30:00,28450,28595,28450,28530,1136
29/07/2008,17:00:00,28530,28555,28450,28480,1097
29/07/2008,17:30:00,28475,28490,28460,28490,257
30/07/2008,09:00:00,28715,28765,28550,28555,1603
30/07/2008,09:30:00,28555,28600,28495,28530,1090
30/07/2008,10:00:00,28520,28520,28430,28500,795
30/07/2008,10:30:00,28500,28510,28430,28470,471
30/07/2008,11:00:00,28470,28510,28400,28460,613
30/07/2008,11:30:00,28460,28495,28430,28485,316
30/07/2008,12:00:00,28490,28575,28490,28520,392
30/07/2008,12:30:00,28525,28545,28445,28485,221
30/07/2008,13:00:00,28490,28535,28455,28510,284
30/07/2008,13:30:00,28505,28505,28395,28410,358
30/07/2008,14:00:00,28410,28540,28410,28530,561
30/07/2008,14:30:00,28530,28620,28530,28560,903
30/07/2008,15:00:00,28565,28620,28540,28565,336
30/07/2008,15:30:00,28575,28650,28550,28565,766
30/07/2008,16:00:00,28570,28660,28570,28635,651
30/07/2008,16:30:00,28635,28685,28555,28570,1122
30/07/2008,17:00:00,28570,28665,28545,28595,925
30/07/2008,17:30:00,28595,28600,28540,28540,302
31/07/2008,09:00:00,28685,28735,28590,28620,1070
31/07/2008,09:30:00,28620,28700,28550,28595,753
31/07/2008,10:00:00,28595,28660,28560,28640,504
31/07/2008,10:30:00,28640,28715,28610,28710,431
31/07/2008,11:00:00,28710,28785,28650,28725,678
31/07/2008,11:30:00,28720,28735,28660,28705,265
31/07/2008,12:00:00,28705,28785,28705,28775,351
31/07/2008,12:30:00,28770,28790,28725,28770,243
31/07/2008,13:00:00,28775,28870,28765,28845,454
31/07/2008,13:30:00,28835,28855,28805,28810,237
31/07/2008,14:00:00,28805,28900,28785,28855,598
31/07/2008,14:30:00,28855,28855,28510,28525,2076
31/07/2008,15:00:00,28515,28535,28350,28405,1444
31/07/2008,15:30:00,28405,28585,28355,28490,1328
31/07/2008,16:00:00,28495,28550,28430,28510,1017
31/07/2008,16:30:00,28510,28560,28460,28550,934
31/07/2008,17:00:00,28550,28560,28475,28505,1407
31/07/2008,17:30:00,28510,28515,28470,28500,457
01/08/2008,09:00:00,28345,28355,28195,28325,1262
01/08/2008,09:30:00,28325,28375,28295,28335,627
01/08/2008,10:00:00,28335,28350,28280,28315,350
01/08/2008,10:30:00,28315,28345,28285,28295,195
01/08/2008,11:00:00,28300,28365,28280,28350,213
01/08/2008,11:30:00,28360,28460,28360,28450,519
01/08/2008,12:00:00,28450,28505,28440,28455,341
01/08/2008,12:30:00,28450,28480,28420,28430,257
01/08/2008,13:00:00,28430,28440,28365,28385,397
01/08/2008,13:30:00,28385,28425,28380,28425,206
01/08/2008,14:00:00,28425,28470,28405,28455,262
01/08/2008,14:30:00,28465,28600,28465,28575,1164
01/08/2008,15:00:00,28580,28650,28580,28600,512
01/08/2008,15:30:00,28600,28625,28380,28440,1224
01/08/2008,16:00:00,28410,28525,28270,28400,2288
01/08/2008,16:30:00,28400,28420,28305,28320,986
01/08/2008,17:00:00,28335,28340,28245,28285,1026
01/08/2008,17:30:00,28285,28330,28280,28315,365
04/08/2008,09:00:00,28305,28305,28125,28195,1104
04/08/2008,09:30:00,28190,28210,28150,28170,417
04/08/2008,10:00:00,28175,28285,28170,28265,577
04/08/2008,10:30:00,28260,28270,28205,28240,280
04/08/2008,11:00:00,28250,28275,28155,28205,414
04/08/2008,11:30:00,28210,28235,28160,28205,365
04/08/2008,12:00:00,28205,28225,28180,28205,123
04/08/2008,12:30:00,28200,28230,28170,28225,238
04/08/2008,13:00:00,28225,28265,28195,28250,147
04/08/2008,13:30:00,28240,28265,28215,28255,117
04/08/2008,14:00:00,28255,28315,28230,28230,474
04/08/2008,14:30:00,28255,28295,28195,28230,2446
04/08/2008,15:00:00,28230,28275,28215,28240,285
04/08/2008,15:30:00,28240,28260,28170,28235,719
04/08/2008,16:00:00,28235,28255,28130,28200,832
04/08/2008,16:30:00,28195,28215,28075,28080,722
04/08/2008,17:00:00,28080,28080,27910,27955,1895
04/08/2008,17:30:00,27950,27985,27945,27970,426
05/08/2008,09:00:00,28040,28215,28015,28205,1983
05/08/2008,09:30:00,28205,28265,28165,28250,681
05/08/2008,10:00:00,28250,28500,28250,28485,1780
05/08/2008,10:30:00,28485,28640,28480,28585,1962
05/08/2008,11:00:00,28590,28655,28535,28555,960
05/08/2008,11:30:00,28565,28585,28545,28570,316
05/08/2008,12:00:00,28570,28625,28570,28625,312
05/08/2008,12:30:00,28625,28695,28580,28650,480
05/08/2008,13:00:00,28655,28670,28585,28630,284
05/08/2008,13:30:00,28625,28665,28615,28620,222
05/08/2008,14:00:00,28615,28640,28575,28595,209
05/08/2008,14:30:00,28600,28660,28585,28620,280
05/08/2008,15:00:00,28610,28725,28590,28710,722
05/08/2008,15:30:00,28705,28855,28695,28855,2140
05/08/2008,16:00:00,28835,28890,28810,28825,969
05/08/2008,16:30:00,28830,28975,28790,28965,1107
05/08/2008,17:00:00,28970,28975,28885,28910,1234
05/08/2008,17:30:00,28910,28980,28895,28970,421
06/08/2008,09:00:00,29005,29080,28935,28985,1911
06/08/2008,09:30:00,28985,29135,28965,29105,1182
06/08/2008,10:00:00,29110,29155,29030,29050,790
06/08/2008,10:30:00,29050,29130,29030,29045,531
06/08/2008,11:00:00,29045,29080,28990,29010,579
06/08/2008,11:30:00,29020,29055,29000,29005,213
06/08/2008,12:00:00,29000,29010,28870,28905,707
06/08/2008,12:30:00,28910,28910,28790,28890,520
06/08/2008,13:00:00,28895,28915,28865,28890,255
06/08/2008,13:30:00,28890,28935,28880,28930,197
06/08/2008,14:00:00,28925,28985,28915,28970,239
06/08/2008,14:30:00,28965,28985,28925,28980,172
06/08/2008,15:00:00,28975,29045,28970,29015,289
06/08/2008,15:30:00,29015,29040,28955,29020,587
06/08/2008,16:00:00,29020,29115,29000,29080,688
06/08/2008,16:30:00,29080,29100,29010,29065,678
06/08/2008,17:00:00,29070,29220,29040,29180,1462
06/08/2008,17:30:00,29180,29270,29160,29250,407
07/08/2008,09:00:00,29055,29285,29055,29245,1497
07/08/2008,09:30:00,29255,29455,29240,29440,1207
07/08/2008,10:00:00,29435,29485,29390,29460,1204
07/08/2008,10:30:00,29460,29480,29405,29415,503
07/08/2008,11:00:00,29410,29520,29400,29510,677
07/08/2008,11:30:00,29510,29520,29435,29440,459
07/08/2008,12:00:00,29440,29450,29370,29380,564
07/08/2008,12:30:00,29375,29400,29320,29400,390
07/08/2008,13:00:00,29400,29445,29365,29400,309
07/08/2008,13:30:00,29395,29410,29340,29350,263
07/08/2008,14:00:00,29355,29375,29320,29365,418
07/08/2008,14:30:00,29365,29410,29245,29305,1148
07/08/2008,15:00:00,29295,29340,29260,29275,421
07/08/2008,15:30:00,29285,29290,29175,29255,849
07/08/2008,16:00:00,29265,29370,29260,29320,970
07/08/2008,16:30:00,29320,29350,29250,29335,607
07/08/2008,17:00:00,29325,29375,29300,29345,1263
07/08/2008,17:30:00,29345,29390,29330,29390,368
08/08/2008,09:00:00,29200,29285,29115,29230,1250
08/08/2008,09:30:00,29230,29285,29200,29205,543
08/08/2008,10:00:00,29215,29235,29140,29225,583
08/08/2008,10:30:00,29230,29250,29125,29135,386
08/08/2008,11:00:00,29130,29230,29130,29185,341
08/08/2008,11:30:00,29185,29275,29165,29275,384
08/08/2008,12:00:00,29265,29305,29200,29215,427
08/08/2008,12:30:00,29210,29250,29205,29240,211
08/08/2008,13:00:00,29240,29265,29235,29250,137
08/08/2008,13:30:00,29255,29255,29045,29080,906
08/08/2008,14:00:00,29080,29140,29045,29060,441
08/08/2008,14:30:00,29045,29130,29005,29025,554
08/08/2008,15:00:00,29020,29025,28805,28905,1732
08/08/2008,15:30:00,28900,29060,28860,29020,1250
08/08/2008,16:00:00,29020,29295,29005,29275,1787
08/08/2008,16:30:00,29280,29295,29170,29200,802
08/08/2008,17:00:00,29195,29240,29150,29235,907
08/08/2008,17:30:00,29235,29285,29220,29285,387
11/08/2008,09:00:00,29335,29760,29250,29570,1661
11/08/2008,09:30:00,29550,29630,29530,29600,1018
11/08/2008,10:00:00,29595,29630,29545,29560,590
11/08/2008,10:30:00,29555,29610,29540,29600,601
11/08/2008,11:00:00,29600,29650,29590,29620,526
11/08/2008,11:30:00,29625,29715,29615,29705,530
11/08/2008,12:00:00,29710,29740,29675,29690,516
11/08/2008,12:30:00,29690,29715,29670,29685,296
11/08/2008,13:00:00,29685,29695,29670,29690,130
11/08/2008,13:30:00,29690,29695,29650,29655,214
11/08/2008,14:00:00,29660,29705,29655,29680,368
11/08/2008,14:30:00,29675,29685,29605,29655,425
11/08/2008,15:00:00,29665,29685,29615,29625,263
11/08/2008,15:30:00,29625,29660,29595,29645,595
11/08/2008,16:00:00,29645,29665,29600,29645,434
11/08/2008,16:30:00,29635,29710,29580,29690,853
11/08/2008,17:00:00,29690,29755,29675,29710,1227
11/08/2008,17:30:00,29710,29755,29690,29725,466
12/08/2008,09:00:00,29610,29645,29470,29530,1230
12/08/2008,09:30:00,29520,29565,29495,29520,498
12/08/2008,10:00:00,29515,29520,29415,29465,787
12/08/2008,10:30:00,29465,29575,29385,29550,997
12/08/2008,11:00:00,29550,29595,29520,29540,438
12/08/2008,11:30:00,29550,29595,29530,29575,364
12/08/2008,12:00:00,29580,29580,29540,29555,208
12/08/2008,12:30:00,29555,29640,29550,29630,603
12/08/2008,13:00:00,29640,29660,29600,29655,259
12/08/2008,13:30:00,29645,29690,29615,29625,444
12/08/2008,14:00:00,29625,29640,29575,29585,253
12/08/2008,14:30:00,29595,29635,29525,29570,399
12/08/2008,15:00:00,29565,29580,29485,29525,495
12/08/2008,15:30:00,29525,29550,29445,29470,783
12/08/2008,16:00:00,29465,29490,29400,29400,780
12/08/2008,16:30:00,29400,29475,29365,29460,678
12/08/2008,17:00:00,29450,29540,29445,29525,862
12/08/2008,17:30:00,29530,29550,29500,29510,322
13/08/2008,09:00:00,29360,29380,29275,29345,1005
13/08/2008,09:30:00,29350,29360,29260,29265,640
13/08/2008,10:00:00,29260,29315,29215,29315,611
13/08/2008,10:30:00,29315,29365,29295,29335,402
13/08/2008,11:00:00,29335,29345,29290,29320,323
13/08/2008,11:30:00,29320,29340,29235,29260,396
13/08/2008,12:00:00,29255,29300,29250,29270,200
13/08/2008,12:30:00,29270,29290,29260,29275,120
13/08/2008,13:00:00,29270,29285,29250,29260,169
13/08/2008,13:30:00,29260,29260,29100,29120,903
13/08/2008,14:00:00,29120,29175,29045,29080,1126
13/08/2008,14:30:00,29075,29100,28990,29075,989
13/08/2008,15:00:00,29080,29110,29065,29090,376
13/08/2008,15:30:00,29080,29100,29005,29055,628
13/08/2008,16:00:00,29060,29120,29000,29000,700
13/08/2008,16:30:00,29000,29005,28860,28925,1622
13/08/2008,17:00:00,28935,28940,28840,28885,1126
13/08/2008,17:30:00,28890,28900,28850,28870,272
14/08/2008,09:00:00,29070,29070,28945,29035,1089
14/08/2008,09:30:00,29030,29125,28965,29110,821
14/08/2008,10:00:00,29110,29135,29025,29035,824
14/08/2008,10:30:00,29040,29070,29000,29035,396
14/08/2008,11:00:00,29035,29090,29030,29070,256
14/08/2008,11:30:00,29070,29095,29010,29020,252
14/08/2008,12:00:00,29020,29025,28940,28965,481
14/08/2008,12:30:00,28965,29010,28955,29010,206
14/08/2008,13:00:00,29000,29030,28980,29015,189
14/08/2008,13:30:00,29015,29040,29015,29040,184
14/08/2008,14:00:00,29035,29065,29000,29040,131
14/08/2008,14:30:00,29030,29030,28625,28655,1796
14/08/2008,15:00:00,28660,28735,28635,28665,605
14/08/2008,15:30:00,28675,28790,28650,28770,508
14/08/2008,16:00:00,28770,28875,28760,28870,805
14/08/2008,16:30:00,28875,28940,28850,28870,636
14/08/2008,17:00:00,28880,28960,28845,28925,823
14/08/2008,17:30:00,28925,28930,28865,28930,161
18/08/2008,09:00:00,28845,28845,28665,28805,1085
18/08/2008,09:30:00,28800,28905,28790,28870,630
18/08/2008,10:00:00,28865,28870,28740,28805,638
18/08/2008,10:30:00,28805,28830,28780,28825,362
18/08/2008,11:00:00,28820,28820,28775,28805,180
18/08/2008,11:30:00,28805,28880,28805,28825,303
18/08/2008,12:00:00,28820,28970,28815,28960,511
18/08/2008,12:30:00,28960,29090,28935,29075,738
18/08/2008,13:00:00,29070,29130,29060,29110,335
18/08/2008,13:30:00,29115,29115,29060,29065,205
18/08/2008,14:00:00,29070,29125,29060,29115,284
18/08/2008,14:30:00,29115,29220,29100,29210,665
18/08/2008,15:00:00,29220,29225,29130,29135,433
18/08/2008,15:30:00,29140,29145,29005,29045,809
18/08/2008,16:00:00,29040,29055,28960,29025,687
18/08/2008,16:30:00,29025,29055,28985,29035,469
18/08/2008,17:00:00,29030,29045,28935,28965,766
18/08/2008,17:30:00,28995,29000,28950,28955,248
19/08/2008,09:00:00,28665,28705,28635,28690,1420
19/08/2008,09:30:00,28685,28715,28465,28515,1847
19/08/2008,10:00:00,28525,28585,28500,28570,619
19/08/2008,10:30:00,28565,28605,28550,28595,451
19/08/2008,11:00:00,28605,28650,28605,28650,525
19/08/2008,11:30:00,28650,28675,28635,28655,218
19/08/2008,12:00:00,28650,28675,28595,28625,182
19/08/2008,12:30:00,28635,28640,28555,28590,236
19/08/2008,13:00:00,28585,28600,28530,28535,197
19/08/2008,13:30:00,28530,28560,28490,28495,278
19/08/2008,14:00:00,28495,28530,28460,28530,347
19/08/2008,14:30:00,28520,28520,28430,28460,809
19/08/2008,15:00:00,28460,28505,28450,28480,337
19/08/2008,15:30:00,28480,28555,28455,28495,772
19/08/2008,16:00:00,28490,28510,28370,28380,769
19/08/2008,16:30:00,28375,28475,28335,28380,938
19/08/2008,17:00:00,28380,28425,28325,28395,1383
19/08/2008,17:30:00,28395,28395,28330,28350,433
20/08/2008,09:00:00,28460,28560,28380,28385,935
20/08/2008,09:30:00,28385,28485,28315,28430,783
20/08/2008,10:00:00,28440,28495,28420,28430,456
20/08/2008,10:30:00,28425,28455,28390,28435,266
20/08/2008,11:00:00,28435,28450,28380,28390,301
20/08/2008,11:30:00,28390,28390,28235,28235,620
20/08/2008,12:00:00,28235,28250,28160,28185,697
20/08/2008,12:30:00,28190,28265,28180,28245,284
20/08/2008,13:00:00,28240,28265,28205,28205,204
20/08/2008,13:30:00,28205,28280,28185,28235,292
20/08/2008,14:00:00,28235,28245,28150,28150,499
20/08/2008,14:30:00,28150,28180,28065,28070,794
20/08/2008,15:00:00,28070,28160,28050,28135,607
20/08/2008,15:30:00,28145,28145,28010,28075,1004
20/08/2008,16:00:00,28075,28125,28005,28065,918
20/08/2008,16:30:00,28065,28300,28060,28290,1255
20/08/2008,17:00:00,28290,28295,28210,28265,1418
20/08/2008,17:30:00,28270,28275,28195,28200,251
21/08/2008,09:00:00,28080,28150,27945,27950,1031
21/08/2008,09:30:00,27940,28050,27885,28040,997
21/08/2008,10:00:00,28040,28065,27980,28035,575
21/08/2008,10:30:00,28035,28120,28035,28090,694
21/08/2008,11:00:00,28100,28100,27975,27985,426
21/08/2008,11:30:00,27985,27990,27910,27965,466
21/08/2008,12:00:00,27970,28035,27965,28030,288
21/08/2008,12:30:00,28035,28035,28000,28015,139
21/08/2008,13:00:00,28010,28055,27985,28040,192
21/08/2008,13:30:00,28035,28055,27960,27990,283
21/08/2008,14:00:00,28010,28055,27995,28055,165
21/08/2008,14:30:00,28060,28110,27950,27970,350
21/08/2008,15:00:00,27975,27995,27940,27965,261
21/08/2008,15:30:00,27965,28010,27910,27985,683
21/08/2008,16:00:00,27970,28085,27945,28000,798
21/08/2008,16:30:00,28015,28025,27910,27965,805
21/08/2008,17:00:00,27970,27975,27810,27860,1247
21/08/2008,17:30:00,27865,27870,27820,27845,288
22/08/2008,09:00:00,27965,28035,27760,27895,1086
22/08/2008,09:30:00,27890,27935,27870,27915,473
22/08/2008,10:00:00,27920,27980,27890,27940,516
22/08/2008,10:30:00,27945,27965,27905,27960,345
22/08/2008,11:00:00,27955,28005,27945,27985,605
22/08/2008,11:30:00,27975,27990,27915,27945,298
22/08/2008,12:00:00,27950,27950,27920,27930,156
22/08/2008,12:30:00,27925,27930,27860,27870,207
22/08/2008,13:00:00,27870,27885,27825,27870,286
22/08/2008,13:30:00,27890,28095,27880,28035,1120
22/08/2008,14:00:00,28040,28085,28015,28055,408
22/08/2008,14:30:00,28045,28115,28045,28110,417
22/08/2008,15:00:00,28110,28130,28060,28060,637
22/08/2008,15:30:00,28060,28190,28045,28130,678
22/08/2008,16:00:00,28135,28175,28060,28120,739
22/08/2008,16:30:00,28120,28165,28115,28145,613
22/08/2008,17:00:00,28140,28215,28135,28205,1082
22/08/2008,17:30:00,28205,28205,28110,28125,426
25/08/2008,09:00:00,28050,28110,27960,27970,784
25/08/2008,09:30:00,27970,28065,27965,28055,486
25/08/2008,10:00:00,28055,28090,28030,28060,216
25/08/2008,10:30:00,28065,28075,28025,28050,184
25/08/2008,11:00:00,28055,28060,28025,28045,127
25/08/2008,11:30:00,28045,28060,28025,28030,99
25/08/2008,12:00:00,28040,28040,28015,28020,63
25/08/2008,12:30:00,28010,28065,28005,28065,132
25/08/2008,13:00:00,28060,28155,28055,28135,407
25/08/2008,13:30:00,28135,28205,28110,28175,348
25/08/2008,14:00:00,28185,28185,28105,28110,185
25/08/2008,14:30:00,28105,28120,27985,28015,530
25/08/2008,15:00:00,28020,28080,28020,28080,247
25/08/2008,15:30:00,28075,28080,27995,28040,419
25/08/2008,16:00:00,28055,28145,28030,28105,639
25/08/2008,16:30:00,28105,28120,27985,28015,507
25/08/2008,17:00:00,28010,28015,27950,27990,742
25/08/2008,17:30:00,27985,28010,27980,27995,303
26/08/2008,09:00:00,27840,27910,27815,27845,1113
26/08/2008,09:30:00,27840,27845,27675,27675,997
26/08/2008,10:00:00,27670,27730,27615,27665,902
26/08/2008,10:30:00,27665,27740,27660,27735,492
26/08/2008,11:00:00,27735,27735,27660,27735,312
26/08/2008,11:30:00,27740,27775,27700,27740,515
26/08/2008,12:00:00,27735,27740,27660,27715,219
26/08/2008,12:30:00,27720,27785,27710,27755,173
26/08/2008,13:00:00,27760,27785,27745,27785,201
26/08/2008,13:30:00,27780,27800,27725,27750,209
26/08/2008,14:00:00,27740,27760,27700,27715,164
26/08/2008,14:30:00,27710,27855,27695,27840,520
26/08/2008,15:00:00,27845,27850,27770,27785,375
26/08/2008,15:30:00,27780,27815,27715,27790,624
26/08/2008,16:00:00,27790,27960,27790,27945,1246
26/08/2008,16:30:00,27945,28050,27945,28050,753
26/08/2008,17:00:00,28055,28135,28010,28085,1553
26/08/2008,17:30:00,28085,28110,28020,28025,490
27/08/2008,09:00:00,28040,28040,27905,27910,793
27/08/2008,09:30:00,27905,27985,27885,27970,667
27/08/2008,10:00:00,27965,28010,27925,27970,419
27/08/2008,10:30:00,27965,27995,27870,27905,514
27/08/2008,11:00:00,27900,27900,27815,27840,750
27/08/2008,11:30:00,27850,27860,27770,27820,412
27/08/2008,12:00:00,27825,27880,27825,27835,253
27/08/2008,12:30:00,27835,27865,27795,27860,201
27/08/2008,13:00:00,27850,27950,27830,27910,304
27/08/2008,13:30:00,27910,27920,27865,27900,210
27/08/2008,14:00:00,27900,27925,27850,27870,265
27/08/2008,14:30:00,27875,28070,27875,28040,1068
27/08/2008,15:00:00,28040,28040,28005,28025,260
27/08/2008,15:30:00,28020,28050,27955,27980,349
27/08/2008,16:00:00,27970,28105,27970,28065,602
27/08/2008,16:30:00,28070,28125,28055,28100,737
27/08/2008,17:00:00,28095,28100,28025,28025,729
27/08/2008,17:30:00,28025,28080,28020,28070,384
28/08/2008,09:00:00,28095,28095,27965,27985,812
28/08/2008,09:30:00,27980,28070,27955,28005,900
28/08/2008,10:00:00,28010,28050,27995,28035,314
28/08/2008,10:30:00,28030,28095,27985,28070,533
28/08/2008,11:00:00,28070,28165,28050,28160,634
28/08/2008,11:30:00,28165,28270,28165,28260,817
28/08/2008,12:00:00,28265,28305,28240,28250,669
28/08/2008,12:30:00,28250,28270,28220,28265,228
28/08/2008,13:00:00,28270,28340,28265,28340,367
28/08/2008,13:30:00,28345,28420,28345,28375,674
28/08/2008,14:00:00,28380,28420,28315,28415,670
28/08/2008,14:30:00,28420,28760,28420,28670,2712
28/08/2008,15:00:00,28670,28710,28630,28665,919
28/08/2008,15:30:00,28665,28695,28620,28670,771
28/08/2008,16:00:00,28665,28730,28630,28720,819
28/08/2008,16:30:00,28725,28760,28685,28705,985
28/08/2008,17:00:00,28705,28775,28690,28740,1504
28/08/2008,17:30:00,28740,28775,28725,28770,583
29/08/2008,09:00:00,28820,28855,28685,28780,1438
29/08/2008,09:30:00,28780,28790,28690,28720,688
29/08/2008,10:00:00,28725,28770,28675,28740,724
29/08/2008,10:30:00,28740,28810,28735,28795,527
29/08/2008,11:00:00,28795,28835,28775,28775,501
29/08/2008,11:30:00,28775,28850,28750,28830,604
29/08/2008,12:00:00,28830,28890,28815,28820,368
29/08/2008,12:30:00,28825,28830,28795,28810,165
29/08/2008,13:00:00,28800,28800,28745,28765,265
29/08/2008,13:30:00,28775,28840,28770,28830,141
29/08/2008,14:00:00,28825,28845,28795,28820,231
29/08/2008,14:30:00,28820,28830,28755,28820,349
29/08/2008,15:00:00,28815,28840,28790,28805,324
29/08/2008,15:30:00,28810,28975,28790,28910,1088
29/08/2008,16:00:00,28910,28955,28845,28925,821
29/08/2008,16:30:00,28920,28955,28800,28835,819
29/08/2008,17:00:00,28830,28895,28795,28880,1125
29/08/2008,17:30:00,28860,28890,28775,28820,646
01/09/2008,09:00:00,28680,28725,28625,28675,1385
01/09/2008,09:30:00,28675,28770,28650,28740,615
01/09/2008,10:00:00,28740,28800,28720,28795,450
01/09/2008,10:30:00,28795,28870,28775,28830,709
01/09/2008,11:00:00,28835,28880,28830,28845,242
01/09/2008,11:30:00,28850,28875,28800,28815,344
01/09/2008,12:00:00,28825,28850,28785,28845,219
01/09/2008,12:30:00,28845,28870,28800,28870,206
01/09/2008,13:00:00,28870,28915,28840,28865,356
01/09/2008,13:30:00,28865,28870,28835,28845,87
01/09/2008,14:00:00,28850,28870,28825,28835,126
01/09/2008,14:30:00,28835,28865,28820,28845,137
01/09/2008,15:00:00,28835,28850,28820,28820,186
01/09/2008,15:30:00,28820,28875,28820,28835,294
01/09/2008,16:00:00,28830,28935,28800,28910,541
01/09/2008,16:30:00,28915,28965,28880,28950,432
01/09/2008,17:00:00,28945,28950,28835,28850,659
01/09/2008,17:30:00,28850,28875,28840,28865,138
02/09/2008,09:00:00,28890,28890,28715,28795,1128
02/09/2008,09:30:00,28795,29000,28785,28955,1425
02/09/2008,10:00:00,28960,29185,28940,29135,1791
02/09/2008,10:30:00,29145,29190,29085,29125,800
02/09/2008,11:00:00,29125,29235,29120,29190,826
02/09/2008,11:30:00,29190,29250,29165,29185,674
02/09/2008,12:00:00,29200,29220,29175,29215,307
02/09/2008,12:30:00,29210,29230,29190,29200,231
02/09/2008,13:00:00,29200,29225,29175,29200,295
02/09/2008,13:30:00,29200,29245,29195,29240,241
02/09/2008,14:00:00,29235,29360,29235,29325,897
02/09/2008,14:30:00,29325,29350,29305,29320,357
02/09/2008,15:00:00,29315,29415,29310,29400,553
02/09/2008,15:30:00,29405,29490,29375,29405,1092
02/09/2008,16:00:00,29410,29445,29355,29380,893
02/09/2008,16:30:00,29370,29385,29280,29335,995
02/09/2008,17:00:00,29330,29340,29260,29295,1219
02/09/2008,17:30:00,29280,29320,29270,29310,420
03/09/2008,09:00:00,29120,29230,29045,29170,1959
03/09/2008,09:30:00,29180,29195,29115,29165,728
03/09/2008,10:00:00,29160,29310,29160,29280,823
03/09/2008,10:30:00,29280,29280,29225,29265,357
03/09/2008,11:00:00,29260,29260,29175,29200,629
03/09/2008,11:30:00,29200,29210,29120,29145,467
03/09/2008,12:00:00,29135,29190,29105,29145,326
03/09/2008,12:30:00,29150,29170,29130,29155,198
03/09/2008,13:00:00,29160,29175,29130,29130,209
03/09/2008,13:30:00,29135,29150,29110,29135,320
03/09/2008,14:00:00,29135,29210,29110,29195,294
03/09/2008,14:30:00,29200,29270,29190,29235,479
03/09/2008,15:00:00,29240,29270,29195,29265,480
03/09/2008,15:30:00,29260,29285,29210,29230,786
03/09/2008,16:00:00,29255,29295,29185,29230,1073
03/09/2008,16:30:00,29240,29290,29185,29205,739
03/09/2008,17:00:00,29205,29240,29120,29125,893
03/09/2008,17:30:00,29135,29135,29050,29080,399
04/09/2008,09:00:00,29105,29215,29080,29115,1337
04/09/2008,09:30:00,29115,29160,29045,29145,1132
04/09/2008,10:00:00,29145,29180,29095,29120,722
04/09/2008,10:30:00,29115,29120,28990,29015,928
04/09/2008,11:00:00,29010,29030,28880,28945,1195
04/09/2008,11:30:00,28940,28980,28930,28950,503
04/09/2008,12:00:00,28950,28975,28900,28955,393
04/09/2008,12:30:00,28955,29080,28935,29045,512
04/09/2008,13:00:00,29040,29040,28955,29025,316
04/09/2008,13:30:00,29030,29130,29005,29115,492
04/09/2008,14:00:00,29105,29120,29035,29050,419
04/09/2008,14:30:00,29045,29105,28970,29015,785
04/09/2008,15:00:00,29010,29020,28785,28825,1451
04/09/2008,15:30:00,28825,28880,28750,28820,1165
04/09/2008,16:00:00,28810,28930,28780,28800,1125
04/09/2008,16:30:00,28800,28800,28350,28445,3517
04/09/2008,17:00:00,28445,28455,28270,28285,2510
04/09/2008,17:30:00,28290,28320,28260,28305,528
05/09/2008,09:00:00,28045,28165,28035,28145,2429
05/09/2008,09:30:00,28150,28170,28040,28075,1319
05/09/2008,10:00:00,28075,28095,27765,27790,2456
05/09/2008,10:30:00,27795,27865,27710,27855,1818
05/09/2008,11:00:00,27845,27940,27800,27930,609
05/09/2008,11:30:00,27940,27970,27890,27905,571
05/09/2008,12:00:00,27905,27905,27845,27885,416
05/09/2008,12:30:00,27875,27950,27875,27920,291
05/09/2008,13:00:00,27920,27950,27870,27940,363
05/09/2008,13:30:00,27940,28015,27910,27935,483
05/09/2008,14:00:00,27930,28045,27860,28020,560
05/09/2008,14:30:00,28020,28045,27670,27820,2257
05/09/2008,15:00:00,27815,27900,27800,27895,677
05/09/2008,15:30:00,27900,28025,27865,27970,1261
05/09/2008,16:00:00,27980,27980,27800,27820,1151
05/09/2008,16:30:00,27815,27830,27600,27625,1750
05/09/2008,17:00:00,27625,27700,27535,27605,2078
05/09/2008,17:30:00,27610,27630,27565,27610,797
08/09/2008,09:00:00,28420,28730,28360,28580,4785
08/09/2008,09:30:00,28585,28725,28580,28705,1446
08/09/2008,10:00:00,28705,28800,28690,28745,1494
08/09/2008,10:30:00,28745,28770,28645,28670,1032
08/09/2008,11:00:00,28665,28725,28620,28640,562
08/09/2008,11:30:00,28635,28675,28610,28655,327
08/09/2008,12:00:00,28650,28710,28650,28705,366
08/09/2008,12:30:00,28705,28755,28690,28735,390
08/09/2008,13:00:00,28735,28740,28655,28675,267
08/09/2008,13:30:00,28675,28710,28665,28680,213
08/09/2008,14:00:00,28690,28695,28650,28665,187
08/09/2008,14:30:00,28670,28710,28640,28695,351
08/09/2008,15:00:00,28690,28700,28670,28685,282
08/09/2008,15:30:00,28685,28720,28570,28575,1191
08/09/2008,16:00:00,28575,28645,28540,28610,1093
08/09/2008,16:30:00,28610,28655,28425,28425,1344
08/09/2008,17:00:00,28425,28495,28335,28460,1886
08/09/2008,17:30:00,28460,28500,28450,28485,627
09/09/2008,09:00:00,28415,28550,28370,28545,1427
09/09/2008,09:30:00,28545,28660,28515,28600,813
09/09/2008,10:00:00,28605,28740,28550,28695,1208
09/09/2008,10:30:00,28690,28690,28605,28660,655
09/09/2008,11:00:00,28665,28720,28660,28680,583
09/09/2008,11:30:00,28680,28720,28645,28680,508
09/09/2008,12:00:00,28670,28745,28670,28720,360
09/09/2008,12:30:00,28720,28740,28685,28685,245
09/09/2008,13:00:00,28690,28735,28675,28675,230
09/09/2008,13:30:00,28675,28720,28670,28710,173
09/09/2008,14:00:00,28705,28725,28655,28655,271
09/09/2008,14:30:00,28660,28700,28565,28565,463
09/09/2008,15:00:00,28565,28620,28535,28555,603
09/09/2008,15:30:00,28545,28640,28425,28610,1283
09/09/2008,16:00:00,28600,28690,28395,28415,1554
09/09/2008,16:30:00,28400,28410,28185,28225,2124
09/09/2008,17:00:00,28235,28350,28160,28320,1905
09/09/2008,17:30:00,28320,28335,28290,28330,490
10/09/2008,09:00:00,28370,28370,27975,28170,2309
10/09/2008,09:30:00,28160,28170,28080,28130,943
10/09/2008,10:00:00,28130,28265,28130,28255,994
10/09/2008,10:30:00,28255,28285,28200,28210,647
10/09/2008,11:00:00,28210,28210,28065,28100,838
10/09/2008,11:30:00,28105,28125,28055,28060,385
10/09/2008,12:00:00,28060,28195,28025,28170,642
10/09/2008,12:30:00,28170,28245,28160,28170,538
10/09/2008,13:00:00,28180,28280,28165,28280,608
10/09/2008,13:30:00,28260,28405,27955,27990,2372
10/09/2008,14:00:00,27990,28110,27910,28110,1213
10/09/2008,14:30:00,28110,28280,28050,28245,920
10/09/2008,15:00:00,28260,28260,28180,28245,503
10/09/2008,15:30:00,28245,28290,28155,28245,975
10/09/2008,16:00:00,28240,28295,28150,28170,929
10/09/2008,16:30:00,28170,28260,28070,28110,937
10/09/2008,17:00:00,28105,28185,28055,28115,958
10/09/2008,17:30:00,28120,28225,28100,28220,399
11/09/2008,09:00:00,28160,28175,28045,28085,1108
11/09/2008,09:30:00,28085,28085,27930,28040,1116
11/09/2008,10:00:00,28035,28105,27995,28005,553
11/09/2008,10:30:00,28015,28015,27915,27955,676
11/09/2008,11:00:00,27950,28010,27930,27985,584
11/09/2008,11:30:00,27985,27990,27825,27865,1032
11/09/2008,12:00:00,27860,27920,27825,27880,528
11/09/2008,12:30:00,27880,27980,27850,27975,379
11/09/2008,13:00:00,27975,27980,27890,27905,331
11/09/2008,13:30:00,27900,27910,27715,27770,958
11/09/2008,14:00:00,27770,27790,27595,27620,1073
11/09/2008,14:30:00,27650,27750,27575,27705,906
11/09/2008,15:00:00,27700,27780,27695,27705,532
11/09/2008,15:30:00,27705,27750,27635,27660,1133
11/09/2008,16:00:00,27670,27845,27665,27755,1078
11/09/2008,16:30:00,27755,28020,27705,27975,1488
11/09/2008,17:00:00,27970,28075,27925,27965,1521
11/09/2008,17:30:00,27985,28070,27965,28065,451
12/09/2008,09:00:00,28360,28360,28245,28300,1420
12/09/2008,09:30:00,28290,28335,28270,28335,1001
12/09/2008,10:00:00,28330,28405,28305,28370,885
12/09/2008,10:30:00,28375,28445,28340,28415,1094
12/09/2008,11:00:00,28415,28420,28360,28360,309
12/09/2008,11:30:00,28365,28365,28260,28345,608
12/09/2008,12:00:00,28350,28360,28255,28280,346
12/09/2008,12:30:00,28280,28300,28195,28280,668
12/09/2008,13:00:00,28285,28290,28220,28270,306
12/09/2008,13:30:00,28265,28285,28200,28225,195
12/09/2008,14:00:00,28220,28230,28120,28160,578
12/09/2008,14:30:00,28180,28195,28020,28050,1125
12/09/2008,15:00:00,28055,28150,28025,28110,539
12/09/2008,15:30:00,28110,28195,27990,28105,1287
12/09/2008,16:00:00,28105,28220,28085,28155,899
12/09/2008,16:30:00,28155,28200,28115,28190,586
12/09/2008,17:00:00,28190,28415,28185,28405,1465
12/09/2008,17:30:00,28405,28450,28375,28450,441
15/09/2008,09:00:00,27600,27680,27455,27525,2620
15/09/2008,09:30:00,27525,27630,27510,27595,1857
15/09/2008,10:00:00,27605,27610,27285,27400,1954
15/09/2008,10:30:00,27395,27415,27305,27330,1234
15/09/2008,11:00:00,27330,27530,27310,27460,1032
15/09/2008,11:30:00,27470,27475,27375,27455,592
15/09/2008,12:00:00,27455,27455,27305,27315,845
15/09/2008,12:30:00,27315,27355,27260,27260,1280
15/09/2008,13:00:00,27255,27255,27010,27080,1788
15/09/2008,13:30:00,27080,27120,26980,27080,657
15/09/2008,14:00:00,27080,27295,27055,27225,1283
15/09/2008,14:30:00,27225,27265,27150,27175,878
15/09/2008,15:00:00,27175,27175,27060,27120,1470
15/09/2008,15:30:00,27115,27335,27110,27235,1390
15/09/2008,16:00:00,27235,27435,27200,27430,1605
15/09/2008,16:30:00,27435,27595,27420,27480,2137
15/09/2008,17:00:00,27485,27520,27350,27370,2352
15/09/2008,17:30:00,27365,27455,27360,27440,1017
16/09/2008,09:00:00,26980,27120,26900,27075,3655
16/09/2008,09:30:00,27065,27065,26825,26930,2692
16/09/2008,10:00:00,26930,27005,26855,26885,1646
16/09/2008,10:30:00,26895,27095,26885,27070,1117
16/09/2008,11:00:00,27060,27185,27060,27110,1258
16/09/2008,11:30:00,27115,27145,27020,27130,1482
16/09/2008,12:00:00,27130,27140,26880,26910,1246
16/09/2008,12:30:00,26905,26940,26790,26795,1388
16/09/2008,13:00:00,26790,26795,26625,26725,2204
16/09/2008,13:30:00,26730,26870,26660,26845,1198
16/09/2008,14:00:00,26845,27020,26690,26775,2491
16/09/2008,14:30:00,26770,26820,26350,26415,3599
16/09/2008,15:00:00,26420,26510,26295,26440,2757
16/09/2008,15:30:00,26440,26630,26420,26500,3406
16/09/2008,16:00:00,26510,26880,26505,26760,4196
16/09/2008,16:30:00,26755,26950,26575,26860,3581
16/09/2008,17:00:00,26840,27015,26545,26645,3145
16/09/2008,17:30:00,26645,26715,26605,26660,922
17/09/2008,09:00:00,27115,27150,26970,26995,3834
17/09/2008,09:30:00,26990,27000,26500,26585,3899
17/09/2008,10:00:00,26590,26865,26585,26755,2369
17/09/2008,10:30:00,26755,26950,26745,26930,1510
17/09/2008,11:00:00,26935,26935,26730,26880,1434
17/09/2008,11:30:00,26880,26965,26805,26805,1622
17/09/2008,12:00:00,26805,26885,26745,26825,1121
17/09/2008,12:30:00,26825,26870,26800,26830,688
17/09/2008,13:00:00,26830,26900,26785,26790,520
17/09/2008,13:30:00,26780,26965,26775,26930,887
17/09/2008,14:00:00,26940,26950,26755,26770,896
17/09/2008,14:30:00,26770,26775,26545,26555,1810
17/09/2008,15:00:00,26550,26595,26250,26285,4465
17/09/2008,15:30:00,26295,26485,26220,26405,2822
17/09/2008,16:00:00,26405,26510,26235,26285,2393
17/09/2008,16:30:00,26285,26370,26175,26175,3751
17/09/2008,17:00:00,26170,26200,25920,25940,3507
17/09/2008,17:30:00,25940,26015,25935,25960,622
18/09/2008,09:00:00,25965,26190,25655,25725,3648
18/09/2008,09:30:00,25740,26040,25720,26025,1852
18/09/2008,10:00:00,26030,26075,25865,25985,2162
18/09/2008,10:30:00,25980,26140,25960,26115,1821
18/09/2008,11:00:00,26120,26160,25990,26125,1667
18/09/2008,11:30:00,26120,26265,26100,26240,2263
18/09/2008,12:00:00,26245,26320,26160,26275,1691
18/09/2008,12:30:00,26280,26305,26210,26300,2140
18/09/2008,13:00:00,26295,26355,26250,26285,1179
18/09/2008,13:30:00,26290,26290,26160,26225,1081
18/09/2008,14:00:00,26235,26290,25975,26115,1750
18/09/2008,14:30:00,26095,26155,25960,25985,1512
18/09/2008,15:00:00,25980,26020,25825,25975,1396
18/09/2008,15:30:00,25970,26140,25895,26110,3054
18/09/2008,16:00:00,26120,26210,26020,26110,2050
18/09/2008,16:30:00,26110,26140,25750,25800,1524
18/09/2008,17:00:00,25800,25920,25600,25765,2515
18/09/2008,17:30:00,25775,25865,25770,25840,397
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,09:00:00,28360,28360,28155,28265,1695
21/07/2008,09:45:00,28270,28285,28135,28250,1399
21/07/2008,10:30:00,28240,28385,28210,28385,995
21/07/2008,11:15:00,28385,28475,28300,28390,1370
21/07/2008,12:00:00,28385,28505,28385,28480,675
21/07/2008,12:45:00,28475,28595,28470,28530,936
21/07/2008,13:30:00,28525,28570,28480,28525,470
21/07/2008,14:15:00,28525,28620,28510,28595,475
21/07/2008,15:00:00,28600,28600,28500,28515,641
21/07/2008,15:45:00,28520,28550,28415,28420,1181
21/07/2008,16:30:00,28415,28505,28390,28470,1002
21/07/2008,17:15:00,28475,28490,28375,28380,897
22/07/2008,09:00:00,28280,28365,28180,28315,2228
22/07/2008,09:45:00,28310,28310,28125,28170,1497
22/07/2008,10:30:00,28180,28220,28140,28175,619
22/07/2008,11:15:00,28180,28250,28175,28210,678
22/07/2008,12:00:00,28215,28240,28090,28110,822
22/07/2008,12:45:00,28105,28125,27990,28080,1148
22/07/2008,13:30:00,28075,28150,28065,28115,508
22/07/2008,14:15:00,28120,28175,28095,28175,581
22/07/2008,15:00:00,28180,28205,28115,28145,866
22/07/2008,15:45:00,28145,28345,28115,28245,1716
22/07/2008,16:30:00,28245,28445,28230,28410,1579
22/07/2008,17:15:00,28425,28485,28405,28435,800
23/07/2008,09:00:00,28760,28850,28695,28760,2188
23/07/2008,09:45:00,28755,28870,28665,28825,1733
23/07/2008,10:30:00,28825,28945,28825,28925,1333
23/07/2008,11:15:00,28925,28945,28840,28895,689
23/07/2008,12:00:00,28890,28960,28865,28945,638
23/07/2008,12:45:00,28950,28965,28905,28945,694
23/07/2008,13:30:00,28940,28950,28905,28940,483
23/07/2008,14:15:00,28940,29055,28940,29025,1325
23/07/2008,15:00:00,29030,29045,28915,28935,772
23/07/2008,15:45:00,28950,29140,28940,29090,1757
23/07/2008,16:30:00,29095,29165,29025,29045,1555
23/07/2008,17:15:00,29050,29085,29005,29025,1244
24/07/2008,09:00:00,29170,29175,29045,29055,1696
24/07/2008,09:45:00,29050,29050,28860,29005,1748
24/07/2008,10:30:00,29010,29070,28940,29050,1067
24/07/2008,11:15:00,29050,29115,29005,29005,955
24/07/2008,12:00:00,29005,29060,28975,28985,682
24/07/2008,12:45:00,28980,29010,28850,28895,937
24/07/2008,13:30:00,28905,28990,28900,28950,489
24/07/2008,14:15:00,28940,28985,28910,28985,577
24/07/2008,15:00:00,28990,29140,28975,29040,1054
24/07/2008,15:45:00,29045,29070,28870,28975,1234
24/07/2008,16:30:00,28980,29015,28790,28830,1691
24/07/2008,17:15:00,28845,28965,28815,28965,986
25/07/2008,09:00:00,28615,28690,28495,28610,2835
25/07/2008,09:45:00,28610,28820,28600,28805,1774
25/07/2008,10:30:00,28805,28835,28625,28655,1322
25/07/2008,11:15:00,28655,28660,28510,28550,1268
25/07/2008,12:00:00,28550,28675,28545,28630,466
25/07/2008,12:45:00,28640,28650,28560,28630,473
25/07/2008,13:30:00,28635,28750,28635,28730,534
25/07/2008,14:15:00,28725,28835,28640,28760,964
25/07/2008,15:00:00,28760,28770,28645,28690,678
25/07/2008,15:45:00,28690,28935,28670,28780,2271
25/07/2008,16:30:00,28780,28945,28775,28900,1339
25/07/2008,17:15:00,28895,28900,28830,28855,999
28/07/2008,09:00:00,28795,28795,28580,28610,1509
28/07/2008,09:45:00,28615,28675,28560,28600,966
28/07/2008,10:30:00,28595,28645,28540,28575,882
28/07/2008,11:15:00,28570,28620,28510,28535,807
28/07/2008,12:00:00,28535,28580,28500,28535,374
28/07/2008,12:45:00,28540,28595,28490,28565,630
28/07/2008,13:30:00,28565,28645,28565,28605,442
28/07/2008,14:15:00,28610,28725,28605,28715,544
28/07/2008,15:00:00,28710,28720,28640,28700,636
28/07/2008,15:45:00,28690,28715,28610,28650,1000
28/07/2008,16:30:00,28645,28660,28540,28570,961
28/07/2008,17:15:00,28570,28595,28515,28535,1131
29/07/2008,09:00:00,28490,28490,28120,28185,2611
29/07/2008,09:45:00,28185,28310,28145,28285,1099
29/07/2008,10:30:00,28285,28380,28250,28260,899
29/07/2008,11:15:00,28255,28325,28185,28200,883
29/07/2008,12:00:00,28195,28200,28105,28195,838
29/07/2008,12:45:00,28195,28295,28190,28230,511
29/07/2008,13:30:00,28225,28355,28225,28325,547
29/07/2008,14:15:00,28330,28365,28265,28310,545
29/07/2008,15:00:00,28310,28315,28205,28260,713
29/07/2008,15:45:00,28265,28520,28250,28450,1870
29/07/2008,16:30:00,28450,28595,28450,28505,1581
29/07/2008,17:15:00,28505,28520,28450,28490,909
30/07/2008,09:00:00,28715,28765,28495,28570,2312
30/07/2008,09:45:00,28570,28600,28430,28500,1176
30/07/2008,10:30:00,28500,28510,28400,28475,877
30/07/2008,11:15:00,28475,28510,28430,28485,523
30/07/2008,12:00:00,28490,28575,28460,28470,514
30/07/2008,12:45:00,28470,28535,28445,28510,383
30/07/2008,13:30:00,28505,28505,28395,28415,476
30/07/2008,14:15:00,28420,28620,28420,28560,1346
30/07/2008,15:00:00,28565,28650,28540,28635,765
30/07/2008,15:45:00,28630,28660,28550,28635,988
30/07/2008,16:30:00,28635,28685,28545,28625,1554
30/07/2008,17:15:00,28625,28660,28540,28540,795
31/07/2008,09:00:00,28685,28735,28590,28685,1375
31/07/2008,09:45:00,28680,28695,28550,28640,952
31/07/2008,10:30:00,28640,28755,28610,28715,771
31/07/2008,11:15:00,28720,28785,28660,28705,603
31/07/2008,12:00:00,28705,28790,28705,28775,471
31/07/2008,12:45:00,28780,28870,28760,28845,577
31/07/2008,13:30:00,28835,28890,28785,28825,571
31/07/2008,14:15:00,28825,28900,28510,28525,2340
31/07/2008,15:00:00,28515,28535,28350,28505,2150
31/07/2008,15:45:00,28505,28585,28430,28510,1639
31/07/2008,16:30:00,28510,28560,28460,28520,1425
31/07/2008,17:15:00,28520,28545,28470,28500,1373
01/08/2008,09:00:00,28345,28375,28195,28340,1653
01/08/2008,09:45:00,28335,28360,28280,28315,586
01/08/2008,10:30:00,28315,28345,28280,28345,327
01/08/2008,11:15:00,28350,28460,28325,28450,600
01/08/2008,12:00:00,28450,28505,28425,28445,462
01/08/2008,12:45:00,28445,28480,28365,28385,533
01/08/2008,13:30:00,28385,28470,28380,28415,335
01/08/2008,14:15:00,28415,28600,28405,28575,1297
01/08/2008,15:00:00,28580,28650,28515,28530,1060
01/08/2008,15:45:00,28520,28525,28270,28400,2964
01/08/2008,16:30:00,28400,28420,28250,28265,1454
01/08/2008,17:15:00,28265,28330,28245,28315,923
04/08/2008,09:00:00,28305,28305,28125,28195,1316
04/08/2008,09:45:00,28195,28285,28150,28265,782
04/08/2008,10:30:00,28260,28275,28205,28220,428
04/08/2008,11:15:00,28225,28235,28155,28205,631
04/08/2008,12:00:00,28205,28225,28180,28210,170
04/08/2008,12:45:00,28205,28265,28170,28250,338
04/08/2008,13:30:00,28240,28315,28215,28260,386
04/08/2008,14:15:00,28260,28295,28195,28230,2651
04/08/2008,15:00:00,28230,28275,28170,28185,569
04/08/2008,15:45:00,28185,28255,28130,28200,1267
04/08/2008,16:30:00,28195,28215,28015,28015,1239
04/08/2008,17:15:00,28010,28015,27910,27970,1804
05/08/2008,09:00:00,28040,28220,28015,28175,2366
05/08/2008,09:45:00,28180,28500,28175,28485,2078
05/08/2008,10:30:00,28485,28655,28480,28565,2666
05/08/2008,11:15:00,28565,28585,28535,28570,572
05/08/2008,12:00:00,28570,28630,28570,28625,393
05/08/2008,12:45:00,28630,28695,28585,28630,683
05/08/2008,13:30:00,28625,28665,28575,28625,347
05/08/2008,14:15:00,28630,28660,28585,28620,364
05/08/2008,15:00:00,28610,28780,28590,28765,1794
05/08/2008,15:45:00,28760,28890,28735,28825,2037
05/08/2008,16:30:00,28830,28975,28790,28910,1592
05/08/2008,17:15:00,28915,28980,28885,28970,1170
06/08/2008,09:00:00,29005,29080,28935,29045,2416
06/08/2008,09:45:00,29050,29155,29025,29050,1467
06/08/2008,10:30:00,29050,29130,29030,29070,746
06/08/2008,11:15:00,29070,29070,28990,29005,577
06/08/2008,12:00:00,29000,29010,28790,28845,1133
06/08/2008,12:45:00,28845,28915,28830,28890,349
06/08/2008,13:30:00,28890,28985,28880,28955,366
06/08/2008,14:15:00,28950,28985,28925,28980,242
06/08/2008,15:00:00,28975,29045,28955,28970,588
06/08/2008,15:45:00,28980,29115,28955,29080,976
06/08/2008,16:30:00,29080,29135,29010,29120,1076
06/08/2008,17:15:00,29130,29270,29130,29250,1471
07/08/2008,09:00:00,29055,29340,29055,29340,1987
07/08/2008,09:45:00,29340,29485,29330,29460,1921
07/08/2008,10:30:00,29460,29480,29400,29440,707
07/08/2008,11:15:00,29440,29520,29430,29440,932
07/08/2008,12:00:00,29440,29450,29320,29365,826
07/08/2008,12:45:00,29360,29445,29355,29400,437
07/08/2008,13:30:00,29395,29410,29320,29335,513
07/08/2008,14:15:00,29330,29410,29245,29305,1316
07/08/2008,15:00:00,29295,29340,29200,29210,877
07/08/2008,15:45:00,29220,29370,29175,29320,1363
07/08/2008,16:30:00,29320,29375,29250,29360,1131
07/08/2008,17:15:00,29365,29390,29300,29390,1107
08/08/2008,09:00:00,29200,29285,29115,29275,1430
08/08/2008,09:45:00,29275,29285,29140,29225,946
08/08/2008,10:30:00,29230,29250,29125,29180,607
08/08/2008,11:15:00,29190,29275,29165,29275,504
08/08/2008,12:00:00,29265,29305,29200,29205,476
08/08/2008,12:45:00,29205,29265,29205,29250,299
08/08/2008,13:30:00,29255,29255,29045,29110,1150
08/08/2008,14:15:00,29100,29130,29005,29025,751
08/08/2008,15:00:00,29020,29025,28805,28965,2466
08/08/2008,15:45:00,28960,29295,28910,29275,2303
08/08/2008,16:30:00,29280,29295,29150,29210,1202
08/08/2008,17:15:00,29210,29285,29185,29285,894
11/08/2008,09:00:00,29335,29760,29250,29575,2345
11/08/2008,09:45:00,29570,29630,29545,29560,924
11/08/2008,10:30:00,29555,29650,29540,29650,858
11/08/2008,11:15:00,29650,29715,29595,29705,799
11/08/2008,12:00:00,29710,29740,29670,29695,708
11/08/2008,12:45:00,29695,29715,29670,29690,234
11/08/2008,13:30:00,29690,29695,29650,29685,396
11/08/2008,14:15:00,29685,29705,29605,29655,611
11/08/2008,15:00:00,29665,29685,29595,29620,625
11/08/2008,15:45:00,29615,29665,29600,29645,667
11/08/2008,16:30:00,29635,29755,29580,29695,1379
11/08/2008,17:15:00,29695,29755,29675,29725,1167
12/08/2008,09:00:00,29610,29645,29470,29560,1524
12/08/2008,09:45:00,29560,29565,29415,29465,991
12/08/2008,10:30:00,29465,29595,29385,29535,1299
12/08/2008,11:15:00,29535,29595,29530,29575,500
12/08/2008,12:00:00,29580,29590,29540,29585,389
12/08/2008,12:45:00,29580,29660,29580,29655,681
12/08/2008,13:30:00,29645,29690,29610,29615,514
12/08/2008,14:15:00,29620,29640,29525,29570,582
12/08/2008,15:00:00,29565,29580,29445,29500,874
12/08/2008,15:45:00,29505,29525,29400,29400,1184
12/08/2008,16:30:00,29400,29510,29365,29500,970
12/08/2008,17:15:00,29500,29550,29485,29510,892
13/08/2008,09:00:00,29360,29380,29275,29300,1362
13/08/2008,09:45:00,29300,29315,29215,29315,894
13/08/2008,10:30:00,29315,29365,29290,29315,630
13/08/2008,11:15:00,29310,29340,29235,29260,491
13/08/2008,12:00:00,29255,29300,29250,29265,277
13/08/2008,12:45:00,29270,29290,29250,29260,212
13/08/2008,13:30:00,29260,29260,29100,29130,1482
13/08/2008,14:15:00,29130,29135,28990,29075,1536
13/08/2008,15:00:00,29080,29110,29020,29055,746
13/08/2008,15:45:00,29050,29120,29000,29000,958
13/08/2008,16:30:00,29000,29005,28840,28880,2143
13/08/2008,17:15:00,28890,28930,28850,28870,877
14/08/2008,09:00:00,29070,29070,28945,29010,1395
14/08/2008,09:45:00,29010,29135,29010,29035,1339
14/08/2008,10:30:00,29040,29090,29000,29050,546
14/08/2008,11:15:00,29055,29095,29010,29020,358
14/08/2008,12:00:00,29020,29025,28940,28965,519
14/08/2008,12:45:00,28975,29030,28975,29015,357
14/08/2008,13:30:00,29015,29040,29000,29000,214
14/08/2008,14:15:00,29010,29065,28625,28655,1897
14/08/2008,15:00:00,28660,28760,28635,28745,884
14/08/2008,15:45:00,28745,28875,28675,28870,1034
14/08/2008,16:30:00,28875,28940,28845,28890,972
14/08/2008,17:15:00,28890,28960,28855,28930,648
18/08/2008,09:00:00,28845,28890,28665,28875,1448
18/08/2008,09:45:00,28875,28905,28740,28805,905
18/08/2008,10:30:00,28805,28830,28775,28785,485
18/08/2008,11:15:00,28790,28880,28785,28825,360
18/08/2008,12:00:00,28820,28985,28815,28975,730
18/08/2008,12:45:00,28975,29130,28975,29110,854
18/08/2008,13:30:00,29115,29115,29060,29070,282
18/08/2008,14:15:00,29075,29220,29070,29210,872
18/08/2008,15:00:00,29220,29225,29025,29030,873
18/08/2008,15:45:00,29030,29055,28960,29025,1056
18/08/2008,16:30:00,29025,29055,28980,29015,683
18/08/2008,17:15:00,29020,29020,28935,28955,800
19/08/2008,09:00:00,28665,28715,28610,28625,2119
19/08/2008,09:45:00,28630,28635,28465,28570,1767
19/08/2008,10:30:00,28565,28650,28550,28635,801
19/08/2008,11:15:00,28625,28675,28610,28655,393
19/08/2008,12:00:00,28650,28675,28595,28615,269
19/08/2008,12:45:00,28610,28610,28530,28535,346
19/08/2008,13:30:00,28530,28560,28460,28490,492
19/08/2008,14:15:00,28490,28530,28430,28460,942
19/08/2008,15:00:00,28460,28540,28450,28540,736
19/08/2008,15:45:00,28540,28555,28370,28380,1142
19/08/2008,16:30:00,28375,28475,28325,28375,1576
19/08/2008,17:15:00,28370,28425,28330,28350,1178
20/08/2008,09:00:00,28460,28560,28315,28405,1406
20/08/2008,09:45:00,28405,28495,28390,28430,768
20/08/2008,10:30:00,28425,28455,28385,28440,430
20/08/2008,11:15:00,28440,28440,28235,28235,757
20/08/2008,12:00:00,28235,28250,28160,28205,822
20/08/2008,12:45:00,28205,28265,28190,28205,363
20/08/2008,13:30:00,28205,28280,28185,28240,510
20/08/2008,14:15:00,28230,28245,28065,28070,1075
20/08/2008,15:00:00,28070,28160,28035,28050,1073
20/08/2008,15:45:00,28050,28125,28005,28065,1456
20/08/2008,16:30:00,28065,28300,28060,28240,1752
20/08/2008,17:15:00,28240,28275,28195,28200,1172
21/08/2008,09:00:00,28080,28150,27885,27950,1676
21/08/2008,09:45:00,27940,28065,27940,28035,927
21/08/2008,10:30:00,28035,28120,28005,28050,944
21/08/2008,11:15:00,28060,28070,27910,27965,642
21/08/2008,12:00:00,27970,28035,27965,28015,341
21/08/2008,12:45:00,28015,28055,27985,28040,278
21/08/2008,13:30:00,28035,28055,27960,28020,349
21/08/2008,14:15:00,28025,28110,27950,27970,449
21/08/2008,15:00:00,27975,28010,27940,27985,584
21/08/2008,15:45:00,27990,28085,27910,28000,1158
21/08/2008,16:30:00,28015,28025,27860,27870,1301
21/08/2008,17:15:00,27875,27885,27810,27845,1039
22/08/2008,09:00:00,27965,28035,27760,27880,1381
22/08/2008,09:45:00,27890,27980,27870,27940,694
22/08/2008,10:30:00,27945,28005,27905,27975,696
22/08/2008,11:15:00,27975,27995,27915,27945,552
22/08/2008,12:00:00,27950,27950,27900,27905,233
22/08/2008,12:45:00,27910,27920,27825,27870,416
22/08/2008,13:30:00,27890,28095,27880,28050,1376
22/08/2008,14:15:00,28050,28115,28045,28110,569
22/08/2008,15:00:00,28110,28130,28045,28100,935
22/08/2008,15:45:00,28105,28190,28060,28120,1119
22/08/2008,16:30:00,28120,28185,28115,28165,1007
22/08/2008,17:15:00,28170,28215,28110,28125,1114
25/08/2008,09:00:00,28050,28110,27960,28010,1113
25/08/2008,09:45:00,28015,28090,28015,28060,373
25/08/2008,10:30:00,28065,28075,28025,28030,286
25/08/2008,11:15:00,28030,28060,28025,28030,124
25/08/2008,12:00:00,28040,28050,28005,28045,128
25/08/2008,12:45:00,28045,28155,28045,28135,474
25/08/2008,13:30:00,28135,28205,28110,28155,450
25/08/2008,14:15:00,28150,28155,27985,28015,613
25/08/2008,15:00:00,28020,28080,28020,28025,484
25/08/2008,15:45:00,28025,28145,27995,28105,821
25/08/2008,16:30:00,28105,28120,27950,27960,860
25/08/2008,17:15:00,27960,28015,27950,27995,692
26/08/2008,09:00:00,27840,27910,27715,27745,1735
26/08/2008,09:45:00,27745,27755,27615,27665,1277
26/08/2008,10:30:00,27665,27740,27660,27685,665
26/08/2008,11:15:00,27680,27775,27675,27740,654
26/08/2008,12:00:00,27735,27740,27660,27725,267
26/08/2008,12:45:00,27730,27785,27730,27785,326
26/08/2008,13:30:00,27780,27800,27700,27740,305
26/08/2008,14:15:00,27740,27855,27695,27840,588
26/08/2008,15:00:00,27845,27850,27715,27815,807
26/08/2008,15:45:00,27805,27960,27750,27945,1438
26/08/2008,16:30:00,27945,28085,27945,28060,1244
26/08/2008,17:15:00,28065,28135,28020,28025,1552
27/08/2008,09:00:00,28040,28040,27885,27930,1194
27/08/2008,09:45:00,27930,28010,27895,27970,685
27/08/2008,10:30:00,27965,27995,27830,27835,941
27/08/2008,11:15:00,27840,27875,27770,27820,735
27/08/2008,12:00:00,27825,27880,27795,27835,386
27/08/2008,12:45:00,27840,27950,27815,27910,372
27/08/2008,13:30:00,27910,27925,27865,27900,340
27/08/2008,14:15:00,27895,28070,27850,28040,1203
27/08/2008,15:00:00,28040,28050,27980,28030,459
27/08/2008,15:45:00,28025,28105,27955,28065,752
27/08/2008,16:30:00,28070,28125,28050,28070,966
27/08/2008,17:15:00,28065,28100,28020,28070,884
28/08/2008,09:00:00,28095,28095,27955,28010,1276
28/08/2008,09:45:00,28010,28070,27995,28035,750
28/08/2008,10:30:00,28030,28105,27985,28065,772
28/08/2008,11:15:00,28065,28270,28055,28260,1212
28/08/2008,12:00:00,28265,28305,28220,28235,786
28/08/2008,12:45:00,28245,28340,28230,28340,478
28/08/2008,13:30:00,28345,28420,28330,28340,979
28/08/2008,14:15:00,28335,28760,28315,28670,3077
28/08/2008,15:00:00,28670,28710,28625,28630,1266
28/08/2008,15:45:00,28630,28730,28620,28720,1243
28/08/2008,16:30:00,28725,28760,28685,28735,1483
28/08/2008,17:15:00,28730,28775,28720,28770,1589
29/08/2008,09:00:00,28820,28855,28685,28775,1708
29/08/2008,09:45:00,28770,28775,28675,28740,1142
29/08/2008,10:30:00,28740,28835,28735,28795,908
29/08/2008,11:15:00,28790,28850,28750,28830,724
29/08/2008,12:00:00,28830,28890,28805,28810,449
29/08/2008,12:45:00,28810,28825,28745,28765,349
29/08/2008,13:30:00,28775,28840,28770,28810,242
29/08/2008,14:15:00,28820,28845,28755,28820,479
29/08/2008,15:00:00,28815,28880,28790,28870,713
29/08/2008,15:45:00,28875,28975,28845,28925,1520
29/08/2008,16:30:00,28920,28955,28800,28850,1108
29/08/2008,17:15:00,28850,28895,28775,28820,1482
01/09/2008,09:00:00,28680,28750,28625,28735,1760
01/09/2008,09:45:00,28740,28800,28700,28795,690
01/09/2008,10:30:00,28795,28875,28775,28835,842
01/09/2008,11:15:00,28830,28880,28800,28815,453
01/09/2008,12:00:00,28825,28850,28785,28830,354
01/09/2008,12:45:00,28830,28915,28825,28865,427
01/09/2008,13:30:00,28865,28870,28835,28870,134
01/09/2008,14:15:00,28855,28865,28820,28845,216
01/09/2008,15:00:00,28835,28875,28820,28855,413
01/09/2008,15:45:00,28855,28935,28800,28910,608
01/09/2008,16:30:00,28915,28965,28880,28905,694
01/09/2008,17:15:00,28910,28915,28835,28865,535
02/09/2008,09:00:00,28890,28890,28715,28870,1613
02/09/2008,09:45:00,28865,29185,28855,29135,2731
02/09/2008,10:30:00,29145,29200,29085,29150,1083
02/09/2008,11:15:00,29155,29250,29150,29185,1217
02/09/2008,12:00:00,29200,29220,29175,29205,396
02/09/2008,12:45:00,29195,29230,29175,29200,437
02/09/2008,13:30:00,29200,29360,29195,29320,860
02/09/2008,14:15:00,29320,29350,29305,29320,635
02/09/2008,15:00:00,29315,29460,29310,29445,1125
02/09/2008,15:45:00,29450,29490,29355,29380,1413
02/09/2008,16:30:00,29370,29385,29280,29300,1411
02/09/2008,17:15:00,29305,29320,29260,29310,1223
03/09/2008,09:00:00,29120,29230,29045,29125,2451
03/09/2008,09:45:00,29125,29310,29120,29280,1059
03/09/2008,10:30:00,29280,29280,29205,29245,669
03/09/2008,11:15:00,29240,29245,29120,29145,784
03/09/2008,12:00:00,29135,29190,29105,29155,432
03/09/2008,12:45:00,29160,29175,29130,29130,301
03/09/2008,13:30:00,29135,29160,29110,29155,430
03/09/2008,14:15:00,29160,29270,29140,29235,663
03/09/2008,15:00:00,29240,29275,29195,29240,797
03/09/2008,15:45:00,29240,29295,29185,29230,1542
03/09/2008,16:30:00,29240,29290,29150,29160,1169
03/09/2008,17:15:00,29150,29170,29050,29080,862
04/09/2008,09:00:00,29105,29215,29045,29110,1997
04/09/2008,09:45:00,29110,29180,29095,29120,1194
04/09/2008,10:30:00,29115,29120,28880,28905,1700
04/09/2008,11:15:00,28905,28980,28880,28950,926
04/09/2008,12:00:00,28950,28975,28900,28955,497
04/09/2008,12:45:00,28960,29080,28955,29025,724
04/09/2008,13:30:00,29030,29130,29005,29090,725
04/09/2008,14:15:00,29090,29115,28970,29015,971
04/09/2008,15:00:00,29010,29020,28785,28820,1940
04/09/2008,15:45:00,28830,28930,28750,28800,1801
04/09/2008,16:30:00,28800,28800,28320,28345,4648
04/09/2008,17:15:00,28345,28360,28260,28305,1907
05/09/2008,09:00:00,28045,28170,28035,28080,3137
05/09/2008,09:45:00,28085,28135,27765,27790,3067
05/09/2008,10:30:00,27795,27930,27710,27895,2169
05/09/2008,11:15:00,27890,27970,27850,27905,829
05/09/2008,12:00:00,27905,27950,27845,27945,587
05/09/2008,12:45:00,27945,27950,27870,27940,483
05/09/2008,13:30:00,27940,28015,27860,27930,847
05/09/2008,14:15:00,27935,28045,27670,27820,2453
05/09/2008,15:00:00,27815,27975,27800,27975,1240
05/09/2008,15:45:00,27970,28025,27800,27820,1849
05/09/2008,16:30:00,27815,27830,27575,27620,2557
05/09/2008,17:15:00,27620,27640,27535,27610,2068
08/09/2008,09:00:00,28420,28730,28360,28680,5495
08/09/2008,09:45:00,28680,28800,28660,28745,2230
08/09/2008,10:30:00,28745,28770,28645,28665,1363
08/09/2008,11:15:00,28665,28675,28610,28655,558
08/09/2008,12:00:00,28650,28755,28650,28735,526
08/09/2008,12:45:00,28740,28750,28655,28675,497
08/09/2008,13:30:00,28675,28710,28665,28665,273
08/09/2008,14:15:00,28665,28710,28640,28695,478
08/09/2008,15:00:00,28690,28720,28585,28595,726
08/09/2008,15:45:00,28600,28665,28540,28610,1840
08/09/2008,16:30:00,28610,28655,28335,28485,2404
08/09/2008,17:15:00,28490,28500,28410,28485,1453
09/09/2008,09:00:00,28415,28635,28370,28620,1866
09/09/2008,09:45:00,28630,28740,28550,28695,1582
09/09/2008,10:30:00,28690,28720,28605,28675,1132
09/09/2008,11:15:00,28675,28720,28645,28680,614
09/09/2008,12:00:00,28670,28745,28670,28715,501
09/09/2008,12:45:00,28710,28735,28675,28675,334
09/09/2008,13:30:00,28675,28725,28670,28705,270
09/09/2008,14:15:00,28710,28725,28565,28565,637
09/09/2008,15:00:00,28565,28620,28425,28565,1465
09/09/2008,15:45:00,28555,28690,28395,28415,1975
09/09/2008,16:30:00,28400,28410,28160,28210,2955
09/09/2008,17:15:00,28200,28350,28165,28330,1564
10/09/2008,09:00:00,28370,28370,27975,28125,2765
10/09/2008,09:45:00,28125,28265,28080,28255,1481
10/09/2008,10:30:00,28255,28285,28090,28120,1162
10/09/2008,11:15:00,28120,28140,28055,28060,708
10/09/2008,12:00:00,28060,28245,28025,28225,969
10/09/2008,12:45:00,28230,28280,28160,28280,819
10/09/2008,13:30:00,28260,28405,27910,27970,3137
10/09/2008,14:15:00,27970,28280,27965,28245,1368
10/09/2008,15:00:00,28260,28260,28155,28230,1011
10/09/2008,15:45:00,28225,28295,28150,28170,1396
10/09/2008,16:30:00,28170,28260,28055,28120,1405
10/09/2008,17:15:00,28120,28225,28085,28220,889
11/09/2008,09:00:00,28160,28175,27930,27980,1800
11/09/2008,09:45:00,27980,28105,27980,28005,977
11/09/2008,10:30:00,28015,28015,27915,27970,946
11/09/2008,11:15:00,27965,28010,27825,27865,1346
11/09/2008,12:00:00,27860,27925,27825,27920,681
11/09/2008,12:45:00,27915,27980,27890,27905,557
11/09/2008,13:30:00,27900,27910,27715,27735,1276
11/09/2008,14:15:00,27735,27750,27575,27705,1661
11/09/2008,15:00:00,27700,27780,27635,27640,1116
11/09/2008,15:45:00,27645,27845,27640,27755,1627
11/09/2008,16:30:00,27755,28075,27705,27950,2365
11/09/2008,17:15:00,27955,28070,27925,28065,1095
12/09/2008,09:00:00,28360,28360,28245,28300,2056
12/09/2008,09:45:00,28300,28405,28270,28370,1250
12/09/2008,10:30:00,28375,28445,28340,28405,1312
12/09/2008,11:15:00,28410,28410,28260,28345,699
12/09/2008,12:00:00,28350,28360,28195,28240,831
12/09/2008,12:45:00,28240,28295,28220,28270,489
12/09/2008,13:30:00,28265,28285,28120,28155,575
12/09/2008,14:15:00,28165,28195,28020,28050,1323
12/09/2008,15:00:00,28055,28150,27990,28055,1086
12/09/2008,15:45:00,28055,28220,28020,28155,1639
12/09/2008,16:30:00,28155,28295,28115,28295,1134
12/09/2008,17:15:00,28300,28450,28295,28450,1358
15/09/2008,09:00:00,27600,27680,27455,27590,3780
15/09/2008,09:45:00,27595,27610,27285,27400,2651
15/09/2008,10:30:00,27395,27490,27305,27420,1837
15/09/2008,11:15:00,27410,27530,27375,27455,1021
15/09/2008,12:00:00,27455,27455,27305,27325,1127
15/09/2008,12:45:00,27320,27340,27010,27080,2786
15/09/2008,13:30:00,27080,27215,26980,27215,1220
15/09/2008,14:15:00,27210,27295,27150,27175,1598
15/09/2008,15:00:00,27175,27230,27060,27225,2020
15/09/2008,15:45:00,27225,27435,27195,27430,2445
15/09/2008,16:30:00,27435,27595,27375,27450,2908
15/09/2008,17:15:00,27450,27515,27350,27440,2598
16/09/2008,09:00:00,26980,27120,26870,26880,4879
16/09/2008,09:45:00,26870,27005,26825,26885,3114
16/09/2008,10:30:00,26895,27170,26885,27150,1759
16/09/2008,11:15:00,27150,27185,27020,27130,2098
16/09/2008,12:00:00,27130,27140,26880,26915,1749
16/09/2008,12:45:00,26920,26920,26625,26725,3089
16/09/2008,13:30:00,26730,26975,26660,26965,2260
16/09/2008,14:15:00,26965,27020,26350,26415,5028
16/09/2008,15:00:00,26420,26615,26295,26530,4935
16/09/2008,15:45:00,26530,26880,26420,26760,5424
16/09/2008,16:30:00,26755,27015,26575,26880,5106
16/09/2008,17:15:00,26875,26890,26545,26660,2542
17/09/2008,09:00:00,27115,27150,26715,26775,5797
17/09/2008,09:45:00,26775,26865,26500,26755,4305
17/09/2008,10:30:00,26755,26950,26730,26755,2184
17/09/2008,11:15:00,26760,26965,26755,26805,2382
17/09/2008,12:00:00,26805,26885,26745,26820,1515
17/09/2008,12:45:00,26820,26900,26785,26790,814
17/09/2008,13:30:00,26780,26965,26775,26900,1169
17/09/2008,14:15:00,26905,26915,26545,26555,2424
17/09/2008,15:00:00,26550,26595,26220,26400,6104
17/09/2008,15:45:00,26405,26510,26235,26285,3576
17/09/2008,16:30:00,26285,26370,26025,26030,5345
17/09/2008,17:15:00,26035,26080,25920,25960,2535
18/09/2008,09:00:00,25965,26190,25655,26010,4837
18/09/2008,09:45:00,26000,26075,25865,25985,2825
18/09/2008,10:30:00,25980,26160,25960,26075,2776
18/09/2008,11:15:00,26070,26265,26055,26240,2975
18/09/2008,12:00:00,26245,26320,26160,26225,2609
18/09/2008,12:45:00,26215,26355,26210,26285,2401
18/09/2008,13:30:00,26290,26290,26075,26090,1685
18/09/2008,14:15:00,26090,26155,25960,25985,2658
18/09/2008,15:00:00,25980,26060,25825,25940,2628
18/09/2008,15:45:00,25940,26210,25895,26110,3872
18/09/2008,16:30:00,26110,26140,25700,25700,2720
18/09/2008,17:15:00,25705,25865,25600,25840,1716
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,09:00:00,28360,28360,28155,28165,2374
21/07/2008,10:00:00,28165,28285,28135,28240,1341
21/07/2008,11:00:00,28245,28475,28240,28390,1744
21/07/2008,12:00:00,28385,28505,28385,28495,771
21/07/2008,13:00:00,28495,28595,28485,28515,1069
21/07/2008,14:00:00,28510,28620,28480,28595,716
21/07/2008,15:00:00,28600,28600,28490,28510,947
21/07/2008,16:00:00,28510,28550,28390,28480,1542
21/07/2008,17:00:00,28485,28495,28375,28380,1232
22/07/2008,09:00:00,28280,28365,28180,28225,2612
22/07/2008,10:00:00,28225,28235,28125,28170,1599
22/07/2008,11:00:00,28160,28250,28140,28210,811
22/07/2008,12:00:00,28215,28240,28045,28115,1111
22/07/2008,13:00:00,28105,28130,27990,28115,1192
22/07/2008,14:00:00,28120,28175,28085,28175,756
22/07/2008,15:00:00,28180,28220,28115,28200,1264
22/07/2008,16:00:00,28205,28345,28195,28335,2280
22/07/2008,17:00:00,28330,28485,28320,28435,1417
23/07/2008,09:00:00,28760,28850,28665,28735,2629
23/07/2008,10:00:00,28735,28945,28730,28890,2249
23/07/2008,11:00:00,28890,28945,28840,28895,1065
23/07/2008,12:00:00,28890,28960,28865,28930,756
23/07/2008,13:00:00,28935,28965,28905,28930,914
23/07/2008,14:00:00,28930,29055,28920,29025,1470
23/07/2008,15:00:00,29030,29045,28915,28965,1185
23/07/2008,16:00:00,28960,29165,28950,29075,2457
23/07/2008,17:00:00,29075,29085,29005,29025,1686
24/07/2008,09:00:00,29170,29175,28960,28960,2185
24/07/2008,10:00:00,28960,29065,28860,29045,2067
24/07/2008,11:00:00,29045,29115,29005,29005,1214
24/07/2008,12:00:00,29005,29060,28975,28985,950
24/07/2008,13:00:00,28985,28990,28850,28960,1011
24/07/2008,14:00:00,28960,28985,28910,28985,724
24/07/2008,15:00:00,28990,29140,28975,28990,1399
24/07/2008,16:00:00,28990,29015,28870,28950,1725
24/07/2008,17:00:00,28945,28965,28790,28965,1841
25/07/2008,09:00:00,28615,28735,28495,28685,3411
25/07/2008,10:00:00,28680,28835,28650,28725,2237
25/07/2008,11:00:00,28720,28730,28510,28550,1551
25/07/2008,12:00:00,28550,28675,28545,28560,696
25/07/2008,13:00:00,28560,28750,28560,28730,607
25/07/2008,14:00:00,28735,28835,28640,28760,1134
25/07/2008,15:00:00,28760,28860,28645,28825,1340
25/07/2008,16:00:00,28825,28940,28775,28920,2470
25/07/2008,17:00:00,28915,28945,28830,28855,1477
28/07/2008,09:00:00,28795,28795,28575,28645,1851
28/07/2008,10:00:00,28645,28675,28550,28580,1245
28/07/2008,11:00:00,28570,28620,28510,28535,1068
28/07/2008,12:00:00,28535,28580,28500,28520,545
28/07/2008,13:00:00,28515,28645,28490,28635,834
28/07/2008,14:00:00,28640,28725,28605,28715,611
28/07/2008,15:00:00,28710,28720,28635,28665,943
28/07/2008,16:00:00,28680,28715,28570,28600,1261
28/07/2008,17:00:00,28605,28615,28515,28535,1524
29/07/2008,09:00:00,28490,28490,28120,28205,3017
29/07/2008,10:00:00,28210,28380,28180,28285,1331
29/07/2008,11:00:00,28290,28325,28185,28200,1144
29/07/2008,12:00:00,28195,28215,28105,28215,946
29/07/2008,13:00:00,28215,28295,28200,28275,619
29/07/2008,14:00:00,28275,28365,28265,28310,876
29/07/2008,15:00:00,28310,28330,28205,28305,1050
29/07/2008,16:00:00,28310,28595,28310,28530,2669
29/07/2008,17:00:00,28530,28555,28450,28490,1354
30/07/2008,09:00:00,28715,28765,28495,28530,2693
30/07/2008,10:00:00,28520,28520,28430,28470,1266
30/07/2008,11:00:00,28470,28510,28400,28485,929
30/07/2008,12:00:00,28490,28575,28445,28485,613
30/07/2008,13:00:00,28490,28535,28395,28410,642
30/07/2008,14:00:00,28410,28620,28410,28560,1464
30/07/2008,15:00:00,28565,28650,28540,28565,1102
30/07/2008,16:00:00,28570,28685,28555,28570,1773
30/07/2008,17:00:00,28570,28665,28540,28540,1227
31/07/2008,09:00:00,28685,28735,28550,28595,1823
31/07/2008,10:00:00,28595,28715,28560,28710,935
31/07/2008,11:00:00,28710,28785,28650,28705,943
31/07/2008,12:00:00,28705,28790,28705,28770,594
31/07/2008,13:00:00,28775,28870,28765,28810,691
31/07/2008,14:00:00,28805,28900,28510,28525,2674
31/07/2008,15:00:00,28515,28585,28350,28490,2772
31/07/2008,16:00:00,28495,28560,28430,28550,1951
31/07/2008,17:00:00,28550,28560,28470,28500,1864
01/08/2008,09:00:00,28345,28375,28195,28335,1889
01/08/2008,10:00:00,28335,28350,28280,28295,545
01/08/2008,11:00:00,28300,28460,28280,28450,732
01/08/2008,12:00:00,28450,28505,28420,28430,598
01/08/2008,13:00:00,28430,28440,28365,28425,603
01/08/2008,14:00:00,28425,28600,28405,28575,1426
01/08/2008,15:00:00,28580,28650,28380,28440,1736
01/08/2008,16:00:00,28410,28525,28270,28320,3274
01/08/2008,17:00:00,28335,28340,28245,28315,1391
04/08/2008,09:00:00,28305,28305,28125,28170,1521
04/08/2008,10:00:00,28175,28285,28170,28240,857
04/08/2008,11:00:00,28250,28275,28155,28205,779
04/08/2008,12:00:00,28205,28230,28170,28225,361
04/08/2008,13:00:00,28225,28265,28195,28255,264
04/08/2008,14:00:00,28255,28315,28195,28230,2920
04/08/2008,15:00:00,28230,28275,28170,28235,1004
04/08/2008,16:00:00,28235,28255,28075,28080,1554
04/08/2008,17:00:00,28080,28080,27910,27970,2321
05/08/2008,09:00:00,28040,28265,28015,28250,2664
05/08/2008,10:00:00,28250,28640,28250,28585,3742
05/08/2008,11:00:00,28590,28655,28535,28570,1276
05/08/2008,12:00:00,28570,28695,28570,28650,792
05/08/2008,13:00:00,28655,28670,28585,28620,506
05/08/2008,14:00:00,28615,28660,28575,28620,489
05/08/2008,15:00:00,28610,28855,28590,28855,2862
05/08/2008,16:00:00,28835,28975,28790,28965,2076
05/08/2008,17:00:00,28970,28980,28885,28970,1655
06/08/2008,09:00:00,29005,29135,28935,29105,3093
06/08/2008,10:00:00,29110,29155,29030,29045,1321
06/08/2008,11:00:00,29045,29080,28990,29005,792
06/08/2008,12:00:00,29000,29010,28790,28890,1227
06/08/2008,13:00:00,28895,28935,28865,28930,452
06/08/2008,14:00:00,28925,28985,28915,28980,411
06/08/2008,15:00:00,28975,29045,28955,29020,876
06/08/2008,16:00:00,29020,29115,29000,29065,1366
06/08/2008,17:00:00,29070,29270,29040,29250,1869
07/08/2008,09:00:00,29055,29455,29055,29440,2704
07/08/2008,10:00:00,29435,29485,29390,29415,1707
07/08/2008,11:00:00,29410,29520,29400,29440,1136
07/08/2008,12:00:00,29440,29450,29320,29400,954
07/08/2008,13:00:00,29400,29445,29340,29350,572
07/08/2008,14:00:00,29355,29410,29245,29305,1566
07/08/2008,15:00:00,29295,29340,29175,29255,1270
07/08/2008,16:00:00,29265,29370,29250,29335,1577
07/08/2008,17:00:00,29325,29390,29300,29390,1631
08/08/2008,09:00:00,29200,29285,29115,29205,1793
08/08/2008,10:00:00,29215,29250,29125,29135,969
08/08/2008,11:00:00,29130,29275,29130,29275,725
08/08/2008,12:00:00,29265,29305,29200,29240,638
08/08/2008,13:00:00,29240,29265,29045,29080,1043
08/08/2008,14:00:00,29080,29140,29005,29025,995
08/08/2008,15:00:00,29020,29060,28805,29020,2982
08/08/2008,16:00:00,29020,29295,29005,29200,2589
08/08/2008,17:00:00,29195,29285,29150,29285,1294
11/08/2008,09:00:00,29335,29760,29250,29600,2679
11/08/2008,10:00:00,29595,29630,29540,29600,1191
11/08/2008,11:00:00,29600,29715,29590,29705,1056
11/08/2008,12:00:00,29710,29740,29670,29685,812
11/08/2008,13:00:00,29685,29695,29650,29655,344
11/08/2008,14:00:00,29660,29705,29605,29655,793
11/08/2008,15:00:00,29665,29685,29595,29645,858
11/08/2008,16:00:00,29645,29710,29580,29690,1287
11/08/2008,17:00:00,29690,29755,29675,29725,1693
12/08/2008,09:00:00,29610,29645,29470,29520,1728
12/08/2008,10:00:00,29515,29575,29385,29550,1784
12/08/2008,11:00:00,29550,29595,29520,29575,802
12/08/2008,12:00:00,29580,29640,29540,29630,811
12/08/2008,13:00:00,29640,29690,29600,29625,703
12/08/2008,14:00:00,29625,29640,29525,29570,652
12/08/2008,15:00:00,29565,29580,29445,29470,1278
12/08/2008,16:00:00,29465,29490,29365,29460,1458
12/08/2008,17:00:00,29450,29550,29445,29510,1184
13/08/2008,09:00:00,29360,29380,29260,29265,1645
13/08/2008,10:00:00,29260,29365,29215,29335,1013
13/08/2008,11:00:00,29335,29345,29235,29260,719
13/08/2008,12:00:00,29255,29300,29250,29275,320
13/08/2008,13:00:00,29270,29285,29100,29120,1072
13/08/2008,14:00:00,29120,29175,28990,29075,2115
13/08/2008,15:00:00,29080,29110,29005,29055,1004
13/08/2008,16:00:00,29060,29120,28860,28925,2322
13/08/2008,17:00:00,28935,28940,28840,28870,1398
14/08/2008,09:00:00,29070,29125,28945,29110,1910
14/08/2008,10:00:00,29110,29135,29000,29035,1220
14/08/2008,11:00:00,29035,29095,29010,29020,508
14/08/2008,12:00:00,29020,29025,28940,29010,687
14/08/2008,13:00:00,29000,29040,28980,29040,373
14/08/2008,14:00:00,29035,29065,28625,28655,1927
14/08/2008,15:00:00,28660,28790,28635,28770,1113
14/08/2008,16:00:00,28770,28940,28760,28870,1441
14/08/2008,17:00:00,28880,28960,28845,28930,984
18/08/2008,09:00:00,28845,28905,28665,28870,1715
18/08/2008,10:00:00,28865,28870,28740,28825,1000
18/08/2008,11:00:00,28820,28880,28775,28825,483
18/08/2008,12:00:00,28820,29090,28815,29075,1249
18/08/2008,13:00:00,29070,29130,29060,29065,540
18/08/2008,14:00:00,29070,29220,29060,29210,949
18/08/2008,15:00:00,29220,29225,29005,29045,1242
18/08/2008,16:00:00,29040,29055,28960,29035,1156
18/08/2008,17:00:00,29030,29045,28935,28955,1014
19/08/2008,09:00:00,28665,28715,28465,28515,3267
19/08/2008,10:00:00,28525,28605,28500,28595,1070
19/08/2008,11:00:00,28605,28675,28605,28655,743
19/08/2008,12:00:00,28650,28675,28555,28590,418
19/08/2008,13:00:00,28585,28600,28490,28495,475
19/08/2008,14:00:00,28495,28530,28430,28460,1156
19/08/2008,15:00:00,28460,28555,28450,28495,1109
19/08/2008,16:00:00,28490,28510,28335,28380,1707
19/08/2008,17:00:00,28380,28425,28325,28350,1816
20/08/2008,09:00:00,28460,28560,28315,28430,1718
20/08/2008,10:00:00,28440,28495,28390,28435,722
20/08/2008,11:00:00,28435,28450,28235,28235,921
20/08/2008,12:00:00,28235,28265,28160,28245,981
20/08/2008,13:00:00,28240,28280,28185,28235,496
20/08/2008,14:00:00,28235,28245,28065,28070,1293
20/08/2008,15:00:00,28070,28160,28010,28075,1611
20/08/2008,16:00:00,28075,28300,28005,28290,2173
20/08/2008,17:00:00,28290,28295,28195,28200,1669
21/08/2008,09:00:00,28080,28150,27885,28040,2028
21/08/2008,10:00:00,28040,28120,27980,28090,1269
21/08/2008,11:00:00,28100,28100,27910,27965,892
21/08/2008,12:00:00,27970,28035,27965,28015,427
21/08/2008,13:00:00,28010,28055,27960,27990,475
21/08/2008,14:00:00,28010,28110,27950,27970,515
21/08/2008,15:00:00,27975,28010,27910,27985,944
21/08/2008,16:00:00,27970,28085,27910,27965,1603
21/08/2008,17:00:00,27970,27975,27810,27845,1535
22/08/2008,09:00:00,27965,28035,27760,27915,1559
22/08/2008,10:00:00,27920,27980,27890,27960,861
22/08/2008,11:00:00,27955,28005,27915,27945,903
22/08/2008,12:00:00,27950,27950,27860,27870,363
22/08/2008,13:00:00,27870,28095,27825,28035,1406
22/08/2008,14:00:00,28040,28115,28015,28110,825
22/08/2008,15:00:00,28110,28190,28045,28130,1315
22/08/2008,16:00:00,28135,28175,28060,28145,1352
22/08/2008,17:00:00,28140,28215,28110,28125,1508
25/08/2008,09:00:00,28050,28110,27960,28055,1270
25/08/2008,10:00:00,28055,28090,28025,28050,400
25/08/2008,11:00:00,28055,28060,28025,28030,226
25/08/2008,12:00:00,28040,28065,28005,28065,195
25/08/2008,13:00:00,28060,28205,28055,28175,755
25/08/2008,14:00:00,28185,28185,27985,28015,715
25/08/2008,15:00:00,28020,28080,27995,28040,666
25/08/2008,16:00:00,28055,28145,27985,28015,1146
25/08/2008,17:00:00,28010,28015,27950,27995,1045
26/08/2008,09:00:00,27840,27910,27675,27675,2110
26/08/2008,10:00:00,27670,27740,27615,27735,1394
26/08/2008,11:00:00,27735,27775,27660,27740,827
26/08/2008,12:00:00,27735,27785,27660,27755,392
26/08/2008,13:00:00,27760,27800,27725,27750,410
26/08/2008,14:00:00,27740,27855,27695,27840,684
26/08/2008,15:00:00,27845,27850,27715,27790,999
26/08/2008,16:00:00,27790,28050,27790,28050,1999
26/08/2008,17:00:00,28055,28135,28010,28025,2043
27/08/2008,09:00:00,28040,28040,27885,27970,1460
27/08/2008,10:00:00,27965,28010,27870,27905,933
27/08/2008,11:00:00,27900,27900,27770,27820,1162
27/08/2008,12:00:00,27825,27880,27795,27860,454
27/08/2008,13:00:00,27850,27950,27830,27900,514
27/08/2008,14:00:00,27900,28070,27850,28040,1333
27/08/2008,15:00:00,28040,28050,27955,27980,609
27/08/2008,16:00:00,27970,28125,27970,28100,1339
27/08/2008,17:00:00,28095,28100,28020,28070,1113
28/08/2008,09:00:00,28095,28095,27955,28005,1712
28/08/2008,10:00:00,28010,28095,27985,28070,847
28/08/2008,11:00:00,28070,28270,28050,28260,1451
28/08/2008,12:00:00,28265,28305,28220,28265,897
28/08/2008,13:00:00,28270,28420,28265,28375,1041
28/08/2008,14:00:00,28380,28760,28315,28670,3382
28/08/2008,15:00:00,28670,28710,28620,28670,1690
28/08/2008,16:00:00,28665,28760,28630,28705,1804
28/08/2008,17:00:00,28705,28775,28690,28770,2087
29/08/2008,09:00:00,28820,28855,28685,28720,2126
29/08/2008,10:00:00,28725,28810,28675,28795,1251
29/08/2008,11:00:00,28795,28850,28750,28830,1105
29/08/2008,12:00:00,28830,28890,28795,28810,533
29/08/2008,13:00:00,28800,28840,28745,28830,406
29/08/2008,14:00:00,28825,28845,28755,28820,580
29/08/2008,15:00:00,28815,28975,28790,28910,1412
29/08/2008,16:00:00,28910,28955,28800,28835,1640
29/08/2008,17:00:00,28830,28895,28775,28820,1771
01/09/2008,09:00:00,28680,28770,28625,28740,2000
01/09/2008,10:00:00,28740,28870,28720,28830,1159
01/09/2008,11:00:00,28835,28880,28800,28815,586
01/09/2008,12:00:00,28825,28870,28785,28870,425
01/09/2008,13:00:00,28870,28915,28835,28845,443
01/09/2008,14:00:00,28850,28870,28820,28845,263
01/09/2008,15:00:00,28835,28875,28820,28835,480
01/09/2008,16:00:00,28830,28965,28800,28950,973
01/09/2008,17:00:00,28945,28950,28835,28865,797
02/09/2008,09:00:00,28890,29000,28715,28955,2553
02/09/2008,10:00:00,28960,29190,28940,29125,2591
02/09/2008,11:00:00,29125,29250,29120,29185,1500
02/09/2008,12:00:00,29200,29230,29175,29200,538
02/09/2008,13:00:00,29200,29245,29175,29240,536
02/09/2008,14:00:00,29235,29360,29235,29320,1254
02/09/2008,15:00:00,29315,29490,29310,29405,1645
02/09/2008,16:00:00,29410,29445,29280,29335,1888
02/09/2008,17:00:00,29330,29340,29260,29310,1639
03/09/2008,09:00:00,29120,29230,29045,29165,2687
03/09/2008,10:00:00,29160,29310,29160,29265,1180
03/09/2008,11:00:00,29260,29260,29120,29145,1096
03/09/2008,12:00:00,29135,29190,29105,29155,524
03/09/2008,13:00:00,29160,29175,29110,29135,529
03/09/2008,14:00:00,29135,29270,29110,29235,773
03/09/2008,15:00:00,29240,29285,29195,29230,1266
03/09/2008,16:00:00,29255,29295,29185,29205,1812
03/09/2008,17:00:00,29205,29240,29050,29080,1292
04/09/2008,09:00:00,29105,29215,29045,29145,2469
04/09/2008,10:00:00,29145,29180,28990,29015,1650
04/09/2008,11:00:00,29010,29030,28880,28950,1698
04/09/2008,12:00:00,28950,29080,28900,29045,905
04/09/2008,13:00:00,29040,29130,28955,29115,808
04/09/2008,14:00:00,29105,29120,28970,29015,1204
04/09/2008,15:00:00,29010,29020,28750,28820,2616
04/09/2008,16:00:00,28810,28930,28350,28445,4642
04/09/2008,17:00:00,28445,28455,28260,28305,3038
05/09/2008,09:00:00,28045,28170,28035,28075,3748
05/09/2008,10:00:00,28075,28095,27710,27855,4274
05/09/2008,11:00:00,27845,27970,27800,27905,1180
05/09/2008,12:00:00,27905,27950,27845,27920,707
05/09/2008,13:00:00,27920,28015,27870,27935,846
05/09/2008,14:00:00,27930,28045,27670,27820,2817
05/09/2008,15:00:00,27815,28025,27800,27970,1938
05/09/2008,16:00:00,27980,27980,27600,27625,2901
05/09/2008,17:00:00,27625,27700,27535,27610,2875
08/09/2008,09:00:00,28420,28730,28360,28705,6231
08/09/2008,10:00:00,28705,28800,28645,28670,2526
08/09/2008,11:00:00,28665,28725,28610,28655,889
08/09/2008,12:00:00,28650,28755,28650,28735,756
08/09/2008,13:00:00,28735,28740,28655,28680,480
08/09/2008,14:00:00,28690,28710,28640,28695,538
08/09/2008,15:00:00,28690,28720,28570,28575,1473
08/09/2008,16:00:00,28575,28655,28425,28425,2437
08/09/2008,17:00:00,28425,28500,28335,28485,2513
09/09/2008,09:00:00,28415,28660,28370,28600,2240
09/09/2008,10:00:00,28605,28740,28550,28660,1863
09/09/2008,11:00:00,28665,28720,28645,28680,1091
09/09/2008,12:00:00,28670,28745,28670,28685,605
09/09/2008,13:00:00,28690,28735,28670,28710,403
09/09/2008,14:00:00,28705,28725,28565,28565,734
09/09/2008,15:00:00,28565,28640,28425,28610,1886
09/09/2008,16:00:00,28600,28690,28185,28225,3678
09/09/2008,17:00:00,28235,28350,28160,28330,2395
10/09/2008,09:00:00,28370,28370,27975,28130,3252
10/09/2008,10:00:00,28130,28285,28130,28210,1641
10/09/2008,11:00:00,28210,28210,28055,28060,1223
10/09/2008,12:00:00,28060,28245,28025,28170,1180
10/09/2008,13:00:00,28180,28405,27955,27990,2980
10/09/2008,14:00:00,27990,28280,27910,28245,2133
10/09/2008,15:00:00,28260,28290,28155,28245,1478
10/09/2008,16:00:00,28240,28295,28070,28110,1866
10/09/2008,17:00:00,28105,28225,28055,28220,1357
11/09/2008,09:00:00,28160,28175,27930,28040,2224
11/09/2008,10:00:00,28035,28105,27915,27955,1229
11/09/2008,11:00:00,27950,28010,27825,27865,1616
11/09/2008,12:00:00,27860,27980,27825,27975,907
11/09/2008,13:00:00,27975,27980,27715,27770,1289
11/09/2008,14:00:00,27770,27790,27575,27705,1979
11/09/2008,15:00:00,27700,27780,27635,27660,1665
11/09/2008,16:00:00,27670,28020,27665,27975,2566
11/09/2008,17:00:00,27970,28075,27925,28065,1972
12/09/2008,09:00:00,28360,28360,28245,28335,2421
12/09/2008,10:00:00,28330,28445,28305,28415,1979
12/09/2008,11:00:00,28415,28420,28260,28345,917
12/09/2008,12:00:00,28350,28360,28195,28280,1014
12/09/2008,13:00:00,28285,28290,28200,28225,501
12/09/2008,14:00:00,28220,28230,28020,28050,1703
12/09/2008,15:00:00,28055,28195,27990,28105,1826
12/09/2008,16:00:00,28105,28220,28085,28190,1485
12/09/2008,17:00:00,28190,28450,28185,28450,1906
15/09/2008,09:00:00,27600,27680,27455,27595,4477
15/09/2008,10:00:00,27605,27610,27285,27330,3188
15/09/2008,11:00:00,27330,27530,27310,27455,1624
15/09/2008,12:00:00,27455,27455,27260,27260,2125
15/09/2008,13:00:00,27255,27255,26980,27080,2445
15/09/2008,14:00:00,27080,27295,27055,27175,2161
15/09/2008,15:00:00,27175,27335,27060,27235,2860
15/09/2008,16:00:00,27235,27595,27200,27480,3742
15/09/2008,17:00:00,27485,27520,27350,27440,3369
16/09/2008,09:00:00,26980,27120,26825,26930,6347
16/09/2008,10:00:00,26930,27095,26855,27070,2763
16/09/2008,11:00:00,27060,27185,27020,27130,2740
16/09/2008,12:00:00,27130,27140,26790,26795,2634
16/09/2008,13:00:00,26790,26870,26625,26845,3402
16/09/2008,14:00:00,26845,27020,26350,26415,6090
16/09/2008,15:00:00,26420,26630,26295,26500,6163
16/09/2008,16:00:00,26510,26950,26505,26860,7777
16/09/2008,17:00:00,26840,27015,26545,26660,4067
17/09/2008,09:00:00,27115,27150,26500,26585,7733
17/09/2008,10:00:00,26590,26950,26585,26930,3879
17/09/2008,11:00:00,26935,26965,26730,26805,3056
17/09/2008,12:00:00,26805,26885,26745,26830,1809
17/09/2008,13:00:00,26830,26965,26775,26930,1407
17/09/2008,14:00:00,26940,26950,26545,26555,2706
17/09/2008,15:00:00,26550,26595,26220,26405,7287
17/09/2008,16:00:00,26405,26510,26175,26175,6144
17/09/2008,17:00:00,26170,26200,25920,25960,4129
18/09/2008,09:00:00,25965,26190,25655,26025,5500
18/09/2008,10:00:00,26030,26140,25865,26115,3983
18/09/2008,11:00:00,26120,26265,25990,26240,3930
18/09/2008,12:00:00,26245,26320,26160,26300,3831
18/09/2008,13:00:00,26295,26355,26160,26225,2260
18/09/2008,14:00:00,26235,26290,25960,25985,3262
18/09/2008,15:00:00,25980,26140,25825,26110,4450
18/09/2008,16:00:00,26120,26210,25750,25800,3574
18/09/2008,17:00:00,25800,25920,25600,25840,2912
19/09/2008,09:00:00,26520,27110,26520,26890,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/12/2008,12:35:00,18480,18500,18480,18500,13
05/12/2008,12:40:00,18490,18515,18480,18495,56
05/12/2008,12:45:00,18500,18500,18460,18490,49
05/12/2008,12:50:00,18490,18535,18480,18525,82
05/12/2008,12:55:00,18535,18555,18525,18555,50
05/12/2008,13:00:00,18555,18555,18485,18520,105
05/12/2008,13:05:00,18525,18530,18465,18480,48
05/12/2008,13:10:00,18485,18495,18440,18475,38
05/12/2008,13:15:00,18475,18475,18465,18470,18
05/12/2008,13:20:00,18480,18485,18410,18440,76
05/12/2008,13:25:00,18440,18450,18425,18440,24
05/12/2008,13:30:00,18455,18490,18455,18480,35
05/12/2008,13:35:00,18470,18490,18470,18490,8
05/12/2008,13:40:00,18485,18510,18460,18460,41
05/12/2008,13:45:00,18470,18490,18470,18485,26
05/12/2008,13:50:00,18480,18485,18465,18480,36
05/12/2008,13:55:00,18480,18490,18465,18490,20
05/12/2008,14:00:00,18485,18490,18445,18450,51
05/12/2008,14:05:00,18450,18460,18380,18395,123
05/12/2008,14:10:00,18400,18420,18380,18410,79
05/12/2008,14:15:00,18420,18435,18410,18430,31
05/12/2008,14:20:00,18430,18450,18425,18445,55
05/12/2008,14:25:00,18440,18455,18385,18400,64
05/12/2008,14:30:00,18385,18385,18185,18190,734
05/12/2008,14:35:00,18200,18220,18055,18185,577
05/12/2008,14:40:00,18190,18195,18085,18140,226
05/12/2008,14:45:00,18150,18190,18145,18150,157
05/12/2008,14:50:00,18150,18265,18150,18265,219
05/12/2008,14:55:00,18270,18275,18220,18260,114
05/12/2008,15:00:00,18265,18265,18180,18240,154
05/12/2008,15:05:00,18240,18255,18210,18240,79
05/12/2008,15:10:00,18235,18275,18235,18240,118
05/12/2008,15:15:00,18235,18240,18210,18235,104
05/12/2008,15:20:00,18235,18240,18215,18215,47
05/12/2008,15:25:00,18205,18205,18180,18205,80
05/12/2008,15:30:00,18210,18250,18195,18245,157
05/12/2008,15:35:00,18250,18275,18190,18275,162
05/12/2008,15:40:00,18280,18305,18220,18220,257
05/12/2008,15:45:00,18215,18225,18150,18155,153
05/12/2008,15:50:00,18160,18225,18155,18205,247
05/12/2008,15:55:00,18200,18215,18100,18100,184
05/12/2008,16:00:00,18100,18150,18085,18115,207
05/12/2008,16:05:00,18110,18160,18080,18090,152
05/12/2008,16:10:00,18095,18105,18035,18050,261
05/12/2008,16:15:00,18040,18095,18030,18030,191
05/12/2008,16:20:00,18025,18030,17910,17945,404
05/12/2008,16:25:00,17945,18035,17930,18000,331
05/12/2008,16:30:00,17995,18020,17955,18000,211
05/12/2008,16:35:00,17980,17980,17930,17940,148
05/12/2008,16:40:00,17945,17950,17820,17840,394
05/12/2008,16:45:00,17840,17975,17830,17975,253
05/12/2008,16:50:00,17970,18015,17935,18005,274
05/12/2008,16:55:00,18010,18080,18010,18020,215
05/12/2008,17:00:00,18015,18060,17985,17990,184
05/12/2008,17:05:00,17990,18075,17990,18045,162
05/12/2008,17:10:00,18060,18170,18035,18125,256
05/12/2008,17:15:00,18130,18135,18050,18115,198
05/12/2008,17:20:00,18110,18110,18040,18050,150
05/12/2008,17:25:00,18050,18065,17995,18025,649
05/12/2008,17:30:00,18020,18110,18010,18100,369
05/12/2008,17:35:00,18095,18205,18090,18195,322
08/12/2008,09:00:00,19010,19430,18850,19355,839
08/12/2008,09:05:00,19360,19360,19175,19235,632
08/12/2008,09:10:00,19250,19280,19140,19160,287
08/12/2008,09:15:00,19180,19190,19120,19140,428
08/12/2008,09:20:00,19130,19150,19070,19100,430
08/12/2008,09:25:00,19100,19100,19060,19075,188
08/12/2008,09:30:00,19075,19080,19015,19020,158
08/12/2008,09:35:00,19010,19055,18995,19055,163
08/12/2008,09:40:00,19055,19060,19025,19025,127
08/12/2008,09:45:00,19030,19085,19000,19010,157
08/12/2008,09:50:00,19010,19055,19000,19045,80
08/12/2008,09:55:00,19045,19090,19025,19085,120
08/12/2008,10:00:00,19085,19120,19065,19080,238
08/12/2008,10:05:00,19085,19100,19070,19080,118
08/12/2008,10:10:00,19080,19100,19075,19075,80
08/12/2008,10:15:00,19075,19075,18980,19000,130
08/12/2008,10:20:00,19000,19015,18970,18975,68
08/12/2008,10:25:00,18975,19020,18975,19005,77
08/12/2008,10:30:00,19005,19025,18935,18940,143
08/12/2008,10:35:00,18935,18970,18920,18950,125
08/12/2008,10:40:00,18955,18975,18920,18950,104
08/12/2008,10:45:00,18945,18945,18870,18890,150
08/12/2008,10:50:00,18875,18910,18860,18870,65
08/12/2008,10:55:00,18865,18940,18865,18915,89
08/12/2008,11:00:00,18925,18940,18880,18885,51
08/12/2008,11:05:00,18895,18895,18850,18880,104
08/12/2008,11:10:00,18875,18875,18810,18860,178
08/12/2008,11:15:00,18860,18875,18840,18875,40
08/12/2008,11:20:00,18875,18910,18870,18905,102
08/12/2008,11:25:00,18895,18910,18885,18885,51
08/12/2008,11:30:00,18895,18900,18865,18890,32
08/12/2008,11:35:00,18890,18925,18875,18925,67
08/12/2008,11:40:00,18915,18920,18905,18905,33
08/12/2008,11:45:00,18900,18930,18900,18905,45
08/12/2008,11:50:00,18905,18915,18905,18905,14
08/12/2008,11:55:00,18900,18915,18890,18890,24
08/12/2008,12:00:00,18900,18955,18900,18910,75
08/12/2008,12:05:00,18905,18910,18890,18905,37
08/12/2008,12:10:00,18910,18930,18900,18910,32
08/12/2008,12:15:00,18915,18935,18915,18930,29
08/12/2008,12:20:00,18930,18930,18915,18925,20
08/12/2008,12:25:00,18925,18925,18900,18900,30
08/12/2008,12:30:00,18895,18915,18885,18900,25
08/12/2008,12:35:00,18905,18940,18905,18930,94
08/12/2008,12:40:00,18930,18985,18930,18985,75
08/12/2008,12:45:00,18980,19010,18975,18990,123
08/12/2008,12:50:00,18985,19005,18985,18985,28
08/12/2008,12:55:00,18990,18995,18970,18995,36
08/12/2008,13:00:00,18990,19000,18985,18985,24
08/12/2008,13:05:00,18980,19015,18980,19000,31
08/12/2008,13:10:00,19000,19000,18980,18980,16
08/12/2008,13:15:00,18995,19005,18965,18980,53
08/12/2008,13:20:00,18975,18975,18960,18970,40
08/12/2008,13:25:00,18970,18970,18945,18960,25
08/12/2008,13:30:00,18965,18965,18920,18940,92
08/12/2008,13:35:00,18945,18955,18925,18940,36
08/12/2008,13:40:00,18925,18935,18915,18925,18
08/12/2008,13:45:00,18915,18925,18910,18910,21
08/12/2008,13:50:00,18930,18955,18915,18945,43
08/12/2008,13:55:00,18955,18980,18945,18945,41
08/12/2008,14:00:00,18935,18945,18915,18920,38
08/12/2008,14:05:00,18930,18995,18930,18965,37
08/12/2008,14:10:00,18975,19005,18970,18975,51
08/12/2008,14:15:00,18975,19015,18975,18995,103
08/12/2008,14:20:00,18985,19010,18985,18990,33
08/12/2008,14:25:00,18995,19040,18995,19015,63
08/12/2008,14:30:00,19025,19085,19000,19075,89
08/12/2008,14:35:00,19070,19100,19060,19090,51
08/12/2008,14:40:00,19090,19095,19055,19065,53
08/12/2008,14:45:00,19060,19075,19050,19065,65
08/12/2008,14:50:00,19070,19080,19045,19045,48
08/12/2008,14:55:00,19045,19045,19005,19015,68
08/12/2008,15:00:00,19015,19025,18970,18990,31
08/12/2008,15:05:00,18990,19010,18985,19010,28
08/12/2008,15:10:00,18990,18990,18955,18955,39
08/12/2008,15:15:00,18950,18955,18915,18945,30
08/12/2008,15:20:00,18945,18965,18935,18955,29
08/12/2008,15:25:00,18950,18950,18905,18905,37
08/12/2008,15:30:00,18905,18940,18865,18910,128
08/12/2008,15:35:00,18905,18965,18880,18930,115
08/12/2008,15:40:00,18935,19010,18935,19010,91
08/12/2008,15:45:00,19010,19015,18955,18995,122
08/12/2008,15:50:00,18985,18990,18930,18940,141
08/12/2008,15:55:00,18950,18965,18910,18920,86
08/12/2008,16:00:00,18925,18925,18870,18910,110
08/12/2008,16:05:00,18910,18985,18910,18975,105
08/12/2008,16:10:00,18965,18975,18940,18975,124
08/12/2008,16:15:00,18970,19015,18925,18980,178
08/12/2008,16:20:00,18970,19060,18965,19040,156
08/12/2008,16:25:00,19035,19065,19005,19045,106
08/12/2008,16:30:00,19060,19150,19040,19140,200
08/12/2008,16:35:00,19135,19160,19105,19150,134
08/12/2008,16:40:00,19155,19255,19140,19245,238
08/12/2008,16:45:00,19245,19295,19235,19250,183
08/12/2008,16:50:00,19260,19295,19205,19205,165
08/12/2008,16:55:00,19200,19235,19200,19225,108
08/12/2008,17:00:00,19225,19275,19220,19245,145
08/12/2008,17:05:00,19255,19260,19205,19210,193
08/12/2008,17:10:00,19205,19290,19205,19270,183
08/12/2008,17:15:00,19260,19290,19225,19245,166
08/12/2008,17:20:00,19240,19270,19225,19235,159
08/12/2008,17:25:00,19245,19330,19215,19270,661
08/12/2008,17:30:00,19275,19310,19250,19250,565
08/12/2008,17:35:00,19250,19270,19080,19235,305
09/12/2008,09:00:00,19190,19190,19040,19075,302
09/12/2008,09:05:00,19080,19095,19020,19095,386
09/12/2008,09:10:00,19085,19090,19050,19075,195
09/12/2008,09:15:00,19090,19100,19010,19015,230
09/12/2008,09:20:00,19015,19030,18925,18950,240
09/12/2008,09:25:00,18950,18985,18940,18940,168
09/12/2008,09:30:00,18940,18995,18930,18990,129
09/12/2008,09:35:00,18990,19030,18960,19010,128
09/12/2008,09:40:00,19020,19050,19005,19040,92
09/12/2008,09:45:00,19045,19075,19005,19075,201
09/12/2008,09:50:00,19075,19115,19040,19090,181
09/12/2008,09:55:00,19090,19105,19030,19050,193
09/12/2008,10:00:00,19050,19100,19030,19100,140
09/12/2008,10:05:00,19100,19180,19090,19155,184
09/12/2008,10:10:00,19170,19225,19160,19215,208
09/12/2008,10:15:00,19210,19250,19190,19245,170
09/12/2008,10:20:00,19240,19305,19220,19300,325
09/12/2008,10:25:00,19300,19305,19250,19260,154
09/12/2008,10:30:00,19255,19255,19205,19230,131
09/12/2008,10:35:00,19230,19235,19210,19230,91
09/12/2008,10:40:00,19215,19285,19215,19260,158
09/12/2008,10:45:00,19260,19330,19260,19320,171
09/12/2008,10:50:00,19310,19370,19310,19335,190
09/12/2008,10:55:00,19340,19365,19300,19330,116
09/12/2008,11:00:00,19335,19355,19275,19290,159
09/12/2008,11:05:00,19285,19330,19280,19310,100
09/12/2008,11:10:00,19310,19325,19260,19295,109
09/12/2008,11:15:00,19295,19380,19290,19375,221
09/12/2008,11:20:00,19375,19455,19375,19455,207
09/12/2008,11:25:00,19455,19505,19450,19495,221
09/12/2008,11:30:00,19495,19560,19480,19530,252
09/12/2008,11:35:00,19530,19555,19515,19525,113
09/12/2008,11:40:00,19530,19540,19500,19530,104
09/12/2008,11:45:00,19525,19590,19505,19580,202
09/12/2008,11:50:00,19580,19650,19570,19645,237
09/12/2008,11:55:00,19650,19655,19605,19620,164
09/12/2008,12:00:00,19615,19620,19590,19605,108
09/12/2008,12:05:00,19600,19605,19560,19570,109
09/12/2008,12:10:00,19580,19620,19565,19605,137
09/12/2008,12:15:00,19605,19630,19580,19585,129
09/12/2008,12:20:00,19595,19595,19560,19565,75
09/12/2008,12:25:00,19565,19575,19540,19550,122
09/12/2008,12:30:00,19545,19575,19545,19560,88
09/12/2008,12:35:00,19560,19570,19520,19530,139
09/12/2008,12:40:00,19530,19565,19530,19540,84
09/12/2008,12:45:00,19550,19595,19550,19585,108
09/12/2008,12:50:00,19585,19620,19580,19610,80
09/12/2008,12:55:00,19605,19625,19590,19605,59
09/12/2008,13:00:00,19610,19630,19610,19615,67
09/12/2008,13:05:00,19620,19645,19615,19640,61
09/12/2008,13:10:00,19645,19665,19630,19650,91
09/12/2008,13:15:00,19650,19665,19605,19610,132
09/12/2008,13:20:00,19610,19615,19600,19610,71
09/12/2008,13:25:00,19610,19635,19595,19620,121
09/12/2008,13:30:00,19620,19640,19620,19635,46
09/12/2008,13:35:00,19635,19645,19620,19645,64
09/12/2008,13:40:00,19645,19665,19635,19660,59
09/12/2008,13:45:00,19660,19675,19635,19665,115
09/12/2008,13:50:00,19670,19680,19625,19640,83
09/12/2008,13:55:00,19640,19650,19605,19615,83
09/12/2008,14:00:00,19610,19620,19505,19525,193
09/12/2008,14:05:00,19525,19525,19470,19505,142
09/12/2008,14:10:00,19510,19525,19480,19495,127
09/12/2008,14:15:00,19485,19490,19440,19455,155
09/12/2008,14:20:00,19450,19475,19425,19435,129
09/12/2008,14:25:00,19450,19490,19435,19490,96
09/12/2008,14:30:00,19490,19540,19480,19540,134
09/12/2008,14:35:00,19540,19560,19515,19520,119
09/12/2008,14:40:00,19515,19525,19495,19505,93
09/12/2008,14:45:00,19500,19510,19475,19480,97
09/12/2008,14:50:00,19490,19490,19370,19395,208
09/12/2008,14:55:00,19405,19425,19395,19425,72
09/12/2008,15:00:00,19425,19480,19425,19445,179
09/12/2008,15:05:00,19440,19450,19410,19425,92
09/12/2008,15:10:00,19425,19465,19415,19445,69
09/12/2008,15:15:00,19445,19470,19435,19460,62
09/12/2008,15:20:00,19465,19490,19455,19485,106
09/12/2008,15:25:00,19485,19505,19480,19500,73
09/12/2008,15:30:00,19495,19500,19370,19390,210
09/12/2008,15:35:00,19390,19450,19375,19450,142
09/12/2008,15:40:00,19440,19525,19395,19505,222
09/12/2008,15:45:00,19500,19560,19495,19530,198
09/12/2008,15:50:00,19520,19575,19465,19480,208
09/12/2008,15:55:00,19485,19505,19400,19420,118
09/12/2008,16:00:00,19425,19540,19425,19535,272
09/12/2008,16:05:00,19530,19555,19505,19525,201
09/12/2008,16:10:00,19530,19625,19530,19625,230
09/12/2008,16:15:00,19630,19660,19610,19625,208
09/12/2008,16:20:00,19615,19655,19600,19610,175
09/12/2008,16:25:00,19605,19610,19560,19580,185
09/12/2008,16:30:00,19575,19665,19575,19665,198
09/12/2008,16:35:00,19665,19720,19635,19635,314
09/12/2008,16:40:00,19645,19730,19635,19700,219
09/12/2008,16:45:00,19700,19775,19700,19720,255
09/12/2008,16:50:00,19725,19765,19710,19735,181
09/12/2008,16:55:00,19740,19765,19715,19735,199
09/12/2008,17:00:00,19740,19790,19725,19730,241
09/12/2008,17:05:00,19730,19760,19670,19700,191
09/12/2008,17:10:00,19695,19715,19665,19685,305
09/12/2008,17:15:00,19680,19710,19660,19690,384
09/12/2008,17:20:00,19690,19695,19590,19595,465
09/12/2008,17:25:00,19615,19665,19590,19640,349
09/12/2008,17:30:00,19650,19675,19625,19640,214
09/12/2008,17:35:00,19645,19660,19595,19615,142
09/12/2008,17:40:00,19600,19600,19600,19600,1
10/12/2008,09:00:00,19685,19805,19675,19755,285
10/12/2008,09:05:00,19750,19790,19710,19785,241
10/12/2008,09:10:00,19780,19850,19770,19850,185
10/12/2008,09:15:00,19840,19850,19755,19780,205
10/12/2008,09:20:00,19780,19805,19705,19710,285
10/12/2008,09:25:00,19725,19730,19615,19630,201
10/12/2008,09:30:00,19620,19640,19580,19640,143
10/12/2008,09:35:00,19635,19665,19560,19585,166
10/12/2008,09:40:00,19580,19590,19540,19555,161
10/12/2008,09:45:00,19545,19590,19535,19545,122
10/12/2008,09:50:00,19540,19590,19515,19570,129
10/12/2008,09:55:00,19570,19630,19555,19630,122
10/12/2008,10:00:00,19630,19645,19605,19620,119
10/12/2008,10:05:00,19615,19615,19535,19575,142
10/12/2008,10:10:00,19575,19595,19555,19595,38
10/12/2008,10:15:00,19590,19600,19520,19535,91
10/12/2008,10:20:00,19545,19575,19530,19575,51
10/12/2008,10:25:00,19560,19625,19560,19620,154
10/12/2008,10:30:00,19620,19625,19600,19610,41
10/12/2008,10:35:00,19610,19610,19560,19595,94
10/12/2008,10:40:00,19585,19610,19585,19600,25
10/12/2008,10:45:00,19600,19640,19585,19630,109
10/12/2008,10:50:00,19630,19635,19610,19615,49
10/12/2008,10:55:00,19625,19625,19550,19550,96
10/12/2008,11:00:00,19545,19585,19545,19550,70
10/12/2008,11:05:00,19555,19580,19545,19570,61
10/12/2008,11:10:00,19570,19590,19560,19575,58
10/12/2008,11:15:00,19590,19620,19580,19595,61
10/12/2008,11:20:00,19600,19620,19585,19600,45
10/12/2008,11:25:00,19600,19605,19580,19595,41
10/12/2008,11:30:00,19590,19590,19510,19530,145
10/12/2008,11:35:00,19530,19555,19525,19540,77
10/12/2008,11:40:00,19545,19545,19450,19470,156
10/12/2008,11:45:00,19455,19490,19455,19485,96
10/12/2008,11:50:00,19480,19540,19480,19525,80
10/12/2008,11:55:00,19535,19565,19525,19565,29
10/12/2008,12:00:00,19565,19565,19545,19545,48
10/12/2008,12:05:00,19545,19605,19545,19600,94
10/12/2008,12:10:00,19600,19645,19600,19645,104
10/12/2008,12:15:00,19645,19700,19640,19700,72
10/12/2008,12:20:00,19700,19700,19655,19670,87
10/12/2008,12:25:00,19665,19700,19660,19660,74
10/12/2008,12:30:00,19660,19690,19650,19685,78
10/12/2008,12:35:00,19690,19695,19680,19690,47
10/12/2008,12:40:00,19690,19725,19690,19700,134
10/12/2008,12:45:00,19705,19760,19700,19735,117
10/12/2008,12:50:00,19735,19765,19730,19750,66
10/12/2008,12:55:00,19750,19770,19745,19755,92
10/12/2008,13:00:00,19770,19805,19755,19795,150
10/12/2008,13:05:00,19800,19830,19785,19810,104
10/12/2008,13:10:00,19810,19825,19795,19800,109
10/12/2008,13:15:00,19805,19810,19705,19740,132
10/12/2008,13:20:00,19735,19795,19730,19780,89
10/12/2008,13:25:00,19775,19780,19740,19740,59
10/12/2008,13:30:00,19745,19755,19720,19740,54
10/12/2008,13:35:00,19745,19750,19730,19735,22
10/12/2008,13:40:00,19740,19745,19715,19725,21
10/12/2008,13:45:00,19735,19750,19725,19740,41
10/12/2008,13:50:00,19735,19750,19725,19730,52
10/12/2008,13:55:00,19730,19745,19710,19720,38
10/12/2008,14:00:00,19720,19750,19720,19750,51
10/12/2008,14:05:00,19750,19750,19710,19725,110
10/12/2008,14:10:00,19725,19755,19720,19745,59
10/12/2008,14:15:00,19740,19755,19720,19725,84
10/12/2008,14:20:00,19730,19740,19715,19725,68
10/12/2008,14:25:00,19725,19750,19725,19730,43
10/12/2008,14:30:00,19740,19745,19725,19740,45
10/12/2008,14:35:00,19735,19795,19735,19785,105
10/12/2008,14:40:00,19790,19800,19780,19795,35
10/12/2008,14:45:00,19805,19825,19795,19825,60
10/12/2008,14:50:00,19820,19850,19790,19850,70
10/12/2008,14:55:00,19850,19860,19790,19790,165
10/12/2008,15:00:00,19795,19815,19780,19800,53
10/12/2008,15:05:00,19805,19820,19785,19810,55
10/12/2008,15:10:00,19815,19830,19805,19815,44
10/12/2008,15:15:00,19815,19835,19810,19830,42
10/12/2008,15:20:00,19830,19860,19820,19835,102
10/12/2008,15:25:00,19830,19850,19815,19820,55
10/12/2008,15:30:00,19820,19850,19775,19845,194
10/12/2008,15:35:00,19845,19885,19815,19860,268
10/12/2008,15:40:00,19850,19850,19795,19810,131
10/12/2008,15:45:00,19805,19855,19765,19780,157
10/12/2008,15:50:00,19770,19820,19750,19775,209
10/12/2008,15:55:00,19765,19790,19705,19715,168
10/12/2008,16:00:00,19725,19795,19710,19790,177
10/12/2008,16:05:00,19790,19815,19770,19795,182
10/12/2008,16:10:00,19800,19835,19760,19835,119
10/12/2008,16:15:00,19835,19915,19835,19915,303
10/12/2008,16:20:00,19915,19930,19865,19880,157
10/12/2008,16:25:00,19880,19885,19835,19850,177
10/12/2008,16:30:00,19845,19875,19845,19870,59
10/12/2008,16:35:00,19860,19890,19825,19875,265
10/12/2008,16:40:00,19865,19870,19770,19780,197
10/12/2008,16:45:00,19775,19805,19740,19800,194
10/12/2008,16:50:00,19795,19795,19740,19750,114
10/12/2008,16:55:00,19745,19805,19740,19785,167
10/12/2008,17:00:00,19780,19810,19745,19800,136
10/12/2008,17:05:00,19800,19825,19755,19780,169
10/12/2008,17:10:00,19775,19840,19775,19825,91
10/12/2008,17:15:00,19840,19900,19825,19895,142
10/12/2008,17:20:00,19900,19905,19865,19890,207
10/12/2008,17:25:00,19890,19905,19815,19860,276
10/12/2008,17:30:00,19860,19890,19845,19880,151
10/12/2008,17:35:00,19885,19885,19830,19865,114
11/12/2008,09:00:00,19790,19810,19700,19785,232
11/12/2008,09:05:00,19775,19800,19735,19775,222
11/12/2008,09:10:00,19790,19855,19785,19820,203
11/12/2008,09:15:00,19825,19830,19780,19800,282
11/12/2008,09:20:00,19800,19825,19785,19790,174
11/12/2008,09:25:00,19790,19795,19740,19740,150
11/12/2008,09:30:00,19735,19750,19715,19730,154
11/12/2008,09:35:00,19730,19750,19685,19720,317
11/12/2008,09:40:00,19725,19730,19620,19635,277
11/12/2008,09:45:00,19620,19645,19610,19625,155
11/12/2008,09:50:00,19630,19630,19560,19605,261
11/12/2008,09:55:00,19600,19635,19580,19635,132
11/12/2008,10:00:00,19630,19630,19590,19615,132
11/12/2008,10:05:00,19615,19620,19585,19600,88
11/12/2008,10:10:00,19600,19645,19590,19640,105
11/12/2008,10:15:00,19640,19665,19640,19645,129
11/12/2008,10:20:00,19650,19660,19630,19640,75
11/12/2008,10:25:00,19635,19675,19630,19670,74
11/12/2008,10:30:00,19675,19690,19670,19685,90
11/12/2008,10:35:00,19685,19690,19650,19680,114
11/12/2008,10:40:00,19675,19710,19675,19700,106
11/12/2008,10:45:00,19695,19700,19645,19655,63
11/12/2008,10:50:00,19650,19675,19630,19665,70
11/12/2008,10:55:00,19670,19705,19665,19675,46
11/12/2008,11:00:00,19680,19700,19665,19700,46
11/12/2008,11:05:00,19700,19705,19685,19705,17
11/12/2008,11:10:00,19710,19755,19710,19750,133
11/12/2008,11:15:00,19760,19790,19750,19770,76
11/12/2008,11:20:00,19775,19780,19740,19765,74
11/12/2008,11:25:00,19770,19850,19765,19835,199
11/12/2008,11:30:00,19840,19885,19835,19880,162
11/12/2008,11:35:00,19880,19940,19880,19920,282
11/12/2008,11:40:00,19920,19940,19875,19890,148
11/12/2008,11:45:00,19890,19895,19870,19895,92
11/12/2008,11:50:00,19895,19915,19880,19885,135
11/12/2008,11:55:00,19885,19940,19880,19930,99
11/12/2008,12:00:00,19920,19975,19920,19935,210
11/12/2008,12:05:00,19930,19945,19900,19910,84
11/12/2008,12:10:00,19910,19935,19900,19915,56
11/12/2008,12:15:00,19910,19910,19880,19880,65
11/12/2008,12:20:00,19885,19890,19860,19860,41
11/12/2008,12:25:00,19860,19900,19860,19890,35
11/12/2008,12:30:00,19885,19885,19845,19845,123
11/12/2008,12:35:00,19840,19860,19840,19860,24
11/12/2008,12:40:00,19860,19875,19860,19875,34
11/12/2008,12:45:00,19870,19890,19865,19890,42
11/12/2008,12:50:00,19890,19940,19885,19935,50
11/12/2008,12:55:00,19940,19940,19895,19910,38
11/12/2008,13:00:00,19920,19920,19860,19870,40
11/12/2008,13:05:00,19865,19875,19855,19870,38
11/12/2008,13:10:00,19870,19870,19815,19840,95
11/12/2008,13:15:00,19840,19850,19830,19835,32
11/12/2008,13:20:00,19835,19835,19820,19825,14
11/12/2008,13:25:00,19815,19825,19785,19820,135
11/12/2008,13:30:00,19815,19815,19795,19805,61
11/12/2008,13:35:00,19805,19830,19795,19830,66
11/12/2008,13:40:00,19830,19840,19820,19835,30
11/12/2008,13:45:00,19835,19855,19825,19825,87
11/12/2008,13:50:00,19830,19830,19790,19815,75
11/12/2008,13:55:00,19820,19845,19815,19830,41
11/12/2008,14:00:00,19825,19825,19755,19760,102
11/12/2008,14:05:00,19755,19775,19755,19775,30
11/12/2008,14:10:00,19765,19770,19750,19770,19
11/12/2008,14:15:00,19750,19765,19740,19765,38
11/12/2008,14:20:00,19765,19765,19755,19760,16
11/12/2008,14:25:00,19765,19770,19740,19765,27
11/12/2008,14:30:00,19760,19760,19655,19665,269
11/12/2008,14:35:00,19660,19715,19660,19690,148
11/12/2008,14:40:00,19685,19690,19615,19615,121
11/12/2008,14:45:00,19620,19655,19615,19635,78
11/12/2008,14:50:00,19640,19685,19615,19675,97
11/12/2008,14:55:00,19680,19695,19670,19675,52
11/12/2008,15:00:00,19680,19720,19660,19700,61
11/12/2008,15:05:00,19715,19720,19685,19700,52
11/12/2008,15:10:00,19705,19705,19665,19665,47
11/12/2008,15:15:00,19675,19705,19675,19690,35
11/12/2008,15:20:00,19685,19690,19660,19660,39
11/12/2008,15:25:00,19670,19670,19650,19670,56
11/12/2008,15:30:00,19670,19675,19580,19630,187
11/12/2008,15:35:00,19635,19710,19615,19700,147
11/12/2008,15:40:00,19690,19725,19665,19695,112
11/12/2008,15:45:00,19700,19780,19700,19750,184
11/12/2008,15:50:00,19760,19795,19730,19740,139
11/12/2008,15:55:00,19735,19770,19705,19755,100
11/12/2008,16:00:00,19745,19810,19715,19780,181
11/12/2008,16:05:00,19775,19795,19745,19780,184
11/12/2008,16:10:00,19790,19815,19775,19800,127
11/12/2008,16:15:00,19805,19830,19765,19810,146
11/12/2008,16:20:00,19810,19895,19810,19885,177
11/12/2008,16:25:00,19880,19905,19865,19880,290
11/12/2008,16:30:00,19880,19925,19860,19920,169
11/12/2008,16:35:00,19920,19935,19840,19855,324
11/12/2008,16:40:00,19850,19850,19760,19795,248
11/12/2008,16:45:00,19790,19815,19755,19800,142
11/12/2008,16:50:00,19800,19800,19745,19765,97
11/12/2008,16:55:00,19770,19785,19760,19760,123
11/12/2008,17:00:00,19760,19770,19710,19720,144
11/12/2008,17:05:00,19715,19765,19710,19740,209
11/12/2008,17:10:00,19755,19795,19740,19785,140
11/12/2008,17:15:00,19790,19795,19740,19745,104
11/12/2008,17:20:00,19755,19780,19675,19695,191
11/12/2008,17:25:00,19695,19735,19650,19670,373
11/12/2008,17:30:00,19665,19685,19635,19640,180
11/12/2008,17:35:00,19640,19655,19580,19615,199
12/12/2008,09:00:00,18850,19060,18780,18845,1046
12/12/2008,09:05:00,18825,18850,18755,18810,507
12/12/2008,09:10:00,18810,18875,18785,18820,625
12/12/2008,09:15:00,18805,18875,18730,18860,450
12/12/2008,09:20:00,18855,18880,18820,18850,195
12/12/2008,09:25:00,18860,18915,18860,18910,228
12/12/2008,09:30:00,18900,18915,18850,18855,239
12/12/2008,09:35:00,18850,18880,18840,18870,173
12/12/2008,09:40:00,18865,18905,18850,18885,155
12/12/2008,09:45:00,18890,18935,18865,18925,125
12/12/2008,09:50:00,18920,18935,18855,18870,200
12/12/2008,09:55:00,18865,18885,18840,18860,157
12/12/2008,10:00:00,18855,18855,18805,18810,176
12/12/2008,10:05:00,18810,18845,18800,18845,206
12/12/2008,10:10:00,18835,18860,18780,18810,229
12/12/2008,10:15:00,18805,18855,18785,18810,160
12/12/2008,10:20:00,18815,18865,18810,18830,120
12/12/2008,10:25:00,18830,18835,18790,18805,277
12/12/2008,10:30:00,18800,18815,18780,18815,144
12/12/2008,10:35:00,18810,18815,18765,18785,156
12/12/2008,10:40:00,18790,18835,18790,18815,97
12/12/2008,10:45:00,18815,18840,18785,18800,1330
12/12/2008,10:50:00,18785,18790,18720,18740,196
12/12/2008,10:55:00,18740,18750,18710,18720,94
12/12/2008,11:00:00,18715,18715,18615,18650,409
12/12/2008,11:05:00,18645,18690,18640,18685,103
12/12/2008,11:10:00,18690,18705,18670,18685,82
12/12/2008,11:15:00,18680,18690,18665,18680,45
12/12/2008,11:20:00,18675,18680,18640,18655,67
12/12/2008,11:25:00,18640,18665,18640,18660,46
12/12/2008,11:30:00,18655,18690,18655,18675,70
12/12/2008,11:35:00,18680,18700,18680,18690,41
12/12/2008,11:40:00,18690,18720,18690,18720,75
12/12/2008,11:45:00,18725,18735,18715,18735,45
12/12/2008,11:50:00,18725,18740,18705,18705,37
12/12/2008,11:55:00,18705,18710,18645,18655,50
12/12/2008,12:00:00,18645,18655,18590,18605,186
12/12/2008,12:05:00,18610,18645,18545,18545,144
12/12/2008,12:10:00,18550,18600,18550,18595,184
12/12/2008,12:15:00,18595,18610,18555,18580,79
12/12/2008,12:20:00,18575,18635,18575,18620,125
12/12/2008,12:25:00,18625,18670,18605,18665,119
12/12/2008,12:30:00,18665,18675,18620,18625,44
12/12/2008,12:35:00,18635,18650,18605,18645,64
12/12/2008,12:40:00,18650,18680,18650,18680,24
12/12/2008,12:45:00,18675,18695,18670,18670,89
12/12/2008,12:50:00,18680,18755,18670,18755,119
12/12/2008,12:55:00,18755,18760,18730,18735,36
12/12/2008,13:00:00,18720,18765,18720,18760,119
12/12/2008,13:05:00,18745,18750,18705,18725,61
12/12/2008,13:10:00,18720,18755,18715,18755,31
12/12/2008,13:15:00,18760,18760,18740,18745,13
12/12/2008,13:20:00,18745,18770,18745,18755,78
12/12/2008,13:25:00,18760,18760,18750,18760,34
12/12/2008,13:30:00,18765,18765,18755,18765,34
12/12/2008,13:35:00,18755,18755,18730,18745,31
12/12/2008,13:40:00,18740,18745,18715,18715,46
12/12/2008,13:45:00,18725,18745,18685,18700,75
12/12/2008,13:50:00,18690,18715,18675,18715,43
12/12/2008,13:55:00,18725,18730,18710,18710,14
12/12/2008,14:00:00,18720,18720,18695,18695,18
12/12/2008,14:05:00,18695,18695,18655,18665,49
12/12/2008,14:10:00,18665,18685,18650,18680,58
12/12/2008,14:15:00,18700,18715,18695,18705,74
12/12/2008,14:20:00,18705,18725,18700,18715,40
12/12/2008,14:25:00,18705,18740,18705,18720,48
12/12/2008,14:30:00,18730,18800,18730,18775,168
12/12/2008,14:35:00,18780,18820,18780,18805,76
12/12/2008,14:40:00,18810,18845,18795,18820,172
12/12/2008,14:45:00,18820,18850,18815,18835,137
12/12/2008,14:50:00,18835,18870,18835,18865,144
12/12/2008,14:55:00,18865,18875,18820,18820,149
12/12/2008,15:00:00,18820,18840,18775,18835,103
12/12/2008,15:05:00,18835,18975,18805,18930,283
12/12/2008,15:10:00,18930,18945,18855,18880,201
12/12/2008,15:15:00,18870,18940,18870,18915,171
12/12/2008,15:20:00,18920,18945,18880,18900,159
12/12/2008,15:25:00,18900,18930,18835,18900,198
12/12/2008,15:30:00,18895,18955,18815,18925,236
12/12/2008,15:35:00,18920,19070,18920,19030,492
12/12/2008,15:40:00,19030,19085,18985,19050,322
12/12/2008,15:45:00,19045,19080,18960,19060,267
12/12/2008,15:50:00,19070,19135,19050,19115,220
12/12/2008,15:55:00,19120,19190,19085,19105,338
12/12/2008,16:00:00,19120,19200,19105,19195,227
12/12/2008,16:05:00,19190,19230,19120,19125,342
12/12/2008,16:10:00,19130,19150,19075,19115,307
12/12/2008,16:15:00,19105,19105,19030,19060,241
12/12/2008,16:20:00,19070,19135,19065,19085,129
12/12/2008,16:25:00,19085,19115,19065,19110,111
12/12/2008,16:30:00,19105,19140,18995,19030,209
12/12/2008,16:35:00,19025,19080,19025,19080,107
12/12/2008,16:40:00,19085,19120,19045,19120,92
12/12/2008,16:45:00,19120,19140,19075,19125,128
12/12/2008,16:50:00,19115,19225,19110,19210,159
12/12/2008,16:55:00,19215,19320,19215,19290,288
12/12/2008,17:00:00,19290,19295,19230,19270,218
12/12/2008,17:05:00,19270,19305,19250,19300,142
12/12/2008,17:10:00,19310,19310,19220,19250,203
12/12/2008,17:15:00,19240,19275,19220,19275,213
12/12/2008,17:20:00,19265,19295,19250,19275,174
12/12/2008,17:25:00,19275,19275,19180,19200,400
12/12/2008,17:30:00,19200,19290,19175,19280,428
12/12/2008,17:35:00,19275,19335,19245,19290,290
15/12/2008,09:00:00,19495,19580,19415,19525,328
15/12/2008,09:05:00,19520,19550,19495,19495,241
15/12/2008,09:10:00,19510,19520,19435,19440,342
15/12/2008,09:15:00,19435,19485,19435,19480,510
15/12/2008,09:20:00,19485,19505,19475,19490,164
15/12/2008,09:25:00,19495,19530,19495,19505,154
15/12/2008,09:30:00,19505,19545,19495,19515,195
15/12/2008,09:35:00,19515,19520,19470,19475,126
15/12/2008,09:40:00,19480,19505,19465,19490,85
15/12/2008,09:45:00,19495,19495,19445,19455,132
15/12/2008,09:50:00,19460,19470,19410,19415,1164
15/12/2008,09:55:00,19405,19445,19380,19400,175
15/12/2008,10:00:00,19390,19390,19315,19315,1204
15/12/2008,10:05:00,19315,19320,19280,19310,270
15/12/2008,10:10:00,19315,19325,19250,19250,131
15/12/2008,10:15:00,19250,19270,19225,19245,248
15/12/2008,10:20:00,19245,19260,19200,19215,381
15/12/2008,10:25:00,19220,19260,19200,19255,126
15/12/2008,10:30:00,19260,19265,19230,19250,104
15/12/2008,10:35:00,19245,19260,19220,19240,68
15/12/2008,10:40:00,19245,19260,19210,19215,105
15/12/2008,10:45:00,19205,19230,19175,19180,195
15/12/2008,10:50:00,19185,19240,19185,19230,134
15/12/2008,10:55:00,19230,19235,19215,19235,69
15/12/2008,11:00:00,19240,19265,19215,19255,174
15/12/2008,11:05:00,19255,19295,19255,19280,74
15/12/2008,11:10:00,19280,19285,19270,19285,39
15/12/2008,11:15:00,19290,19335,19280,19290,132
15/12/2008,11:20:00,19285,19305,19270,19300,88
15/12/2008,11:25:00,19295,19330,19295,19310,591
15/12/2008,11:30:00,19325,19335,19310,19320,40
15/12/2008,11:35:00,19315,19330,19300,19300,34
15/12/2008,11:40:00,19295,19315,19290,19295,59
15/12/2008,11:45:00,19300,19330,19290,19315,65
15/12/2008,11:50:00,19325,19370,19320,19360,83
15/12/2008,11:55:00,19360,19375,19355,19365,39
15/12/2008,12:00:00,19365,19370,19330,19330,54
15/12/2008,12:05:00,19335,19345,19310,19310,201
15/12/2008,12:10:00,19310,19330,19305,19310,25
15/12/2008,12:15:00,19320,19330,19310,19315,42
15/12/2008,12:20:00,19310,19310,19265,19275,201
15/12/2008,12:25:00,19285,19290,19275,19285,34
15/12/2008,12:30:00,19285,19290,19285,19290,23
15/12/2008,12:35:00,19285,19295,19280,19290,102
15/12/2008,12:40:00,19285,19285,19220,19240,82
15/12/2008,12:45:00,19235,19250,19230,19240,89
15/12/2008,12:50:00,19235,19250,19230,19245,125
15/12/2008,12:55:00,19250,19285,19250,19260,2065
15/12/2008,13:00:00,19255,19255,19185,19195,95
15/12/2008,13:05:00,19180,19190,19150,19170,95
15/12/2008,13:10:00,19160,19160,19115,19120,202
15/12/2008,13:15:00,19115,19160,19115,19120,516
15/12/2008,13:20:00,19125,19135,19090,19135,131
15/12/2008,13:25:00,19140,19170,19130,19160,57
15/12/2008,13:30:00,19160,19160,19145,19160,48
15/12/2008,13:35:00,19145,19155,19135,19135,74
15/12/2008,13:40:00,19125,19125,19105,19105,41
15/12/2008,13:45:00,19100,19115,19100,19110,62
15/12/2008,13:50:00,19105,19105,19070,19085,101
15/12/2008,13:55:00,19085,19090,19075,19090,42
15/12/2008,14:00:00,19085,19125,19085,19115,72
15/12/2008,14:05:00,19120,19150,19120,19145,33
15/12/2008,14:10:00,19150,19160,19145,19145,37
15/12/2008,14:15:00,19145,19160,19145,19160,26
15/12/2008,14:20:00,19155,19165,19145,19160,117
15/12/2008,14:25:00,19155,19160,19155,19155,22
15/12/2008,14:30:00,19165,19195,19155,19180,68
15/12/2008,14:35:00,19180,19220,19180,19215,82
15/12/2008,14:40:00,19225,19235,19200,19200,284
15/12/2008,14:45:00,19205,19210,19190,19195,83
15/12/2008,14:50:00,19190,19200,19155,19165,148
15/12/2008,14:55:00,19160,19185,19155,19175,38
15/12/2008,15:00:00,19170,19175,19150,19175,81
15/12/2008,15:05:00,19170,19250,19170,19235,138
15/12/2008,15:10:00,19235,19245,19210,19210,55
15/12/2008,15:15:00,19215,19275,19210,19230,129
15/12/2008,15:20:00,19235,19250,19225,19235,173
15/12/2008,15:25:00,19220,19235,19215,19220,116
15/12/2008,15:30:00,19225,19225,19175,19200,161
15/12/2008,15:35:00,19190,19200,19140,19150,328
15/12/2008,15:40:00,19145,19150,19100,19115,224
15/12/2008,15:45:00,19110,19150,19080,19125,397
15/12/2008,15:50:00,19120,19120,19025,19045,295
15/12/2008,15:55:00,19045,19060,19015,19035,387
15/12/2008,16:00:00,19025,19040,18985,18990,323
15/12/2008,16:05:00,19000,19030,18970,18980,462
15/12/2008,16:10:00,18980,19020,18960,18995,440
15/12/2008,16:15:00,18990,19015,18955,18985,522
15/12/2008,16:20:00,18990,18990,18885,18935,328
15/12/2008,16:25:00,18925,18975,18905,18960,253
15/12/2008,16:30:00,18960,19060,18955,19035,514
15/12/2008,16:35:00,19025,19045,19000,19030,143
15/12/2008,16:40:00,19030,19060,19015,19030,120
15/12/2008,16:45:00,19020,19040,18930,18940,179
15/12/2008,16:50:00,18950,18975,18910,18920,226
15/12/2008,16:55:00,18925,18955,18915,18955,203
15/12/2008,17:00:00,18930,18940,18910,18930,244
15/12/2008,17:05:00,18920,19020,18920,19020,184
15/12/2008,17:10:00,19010,19025,18965,19015,152
15/12/2008,17:15:00,19025,19050,19005,19020,105
15/12/2008,17:20:00,19015,19050,19000,19020,219
15/12/2008,17:25:00,19010,19080,19010,19065,293
15/12/2008,17:30:00,19070,19085,19015,19025,322
15/12/2008,17:35:00,19030,19090,19020,19070,174
16/12/2008,09:00:00,19015,19110,19015,19090,266
16/12/2008,09:05:00,19095,19115,19065,19100,214
16/12/2008,09:10:00,19110,19125,19080,19090,456
16/12/2008,09:15:00,19090,19115,19065,19085,99
16/12/2008,09:20:00,19080,19085,19050,19075,245
16/12/2008,09:25:00,19075,19085,19045,19065,92
16/12/2008,09:30:00,19060,19080,19030,19055,118
16/12/2008,09:35:00,19065,19090,19025,19030,177
16/12/2008,09:40:00,19030,19030,18975,18975,252
16/12/2008,09:45:00,18985,19010,18955,18995,385
16/12/2008,09:50:00,19000,19045,18985,19010,458
16/12/2008,09:55:00,19010,19035,19000,19020,54
16/12/2008,10:00:00,19025,19070,19025,19030,122
16/12/2008,10:05:00,19035,19065,19020,19055,160
16/12/2008,10:10:00,19065,19130,19065,19125,1465
16/12/2008,10:15:00,19130,19170,19115,19170,298
16/12/2008,10:20:00,19170,19170,19135,19150,89
16/12/2008,10:25:00,19155,19175,19140,19155,50
16/12/2008,10:30:00,19155,19200,19155,19195,157
16/12/2008,10:35:00,19195,19240,19195,19220,125
16/12/2008,10:40:00,19215,19250,19215,19240,156
16/12/2008,10:45:00,19240,19240,19195,19195,232
16/12/2008,10:50:00,19195,19205,19185,19195,136
16/12/2008,10:55:00,19195,19225,19195,19215,210
16/12/2008,11:00:00,19215,19230,19200,19215,128
16/12/2008,11:05:00,19220,19245,19185,19190,108
16/12/2008,11:10:00,19185,19200,19175,19180,303
16/12/2008,11:15:00,19180,19200,19175,19190,35
16/12/2008,11:20:00,19185,19210,19180,19185,128
16/12/2008,11:25:00,19185,19195,19185,19190,480
16/12/2008,11:30:00,19185,19200,19170,19175,72
16/12/2008,11:35:00,19185,19215,19175,19195,269
16/12/2008,11:40:00,19195,19195,19170,19175,15
16/12/2008,11:45:00,19175,19195,19175,19180,62
16/12/2008,11:50:00,19185,19205,19180,19185,95
16/12/2008,11:55:00,19185,19185,19140,19145,96
16/12/2008,12:00:00,19135,19140,19115,19115,134
16/12/2008,12:05:00,19110,19130,19095,19105,64
16/12/2008,12:10:00,19095,19095,19060,19070,87
16/12/2008,12:15:00,19070,19070,19025,19050,489
16/12/2008,12:20:00,19045,19065,19045,19055,52
16/12/2008,12:25:00,19060,19075,19060,19065,48
16/12/2008,12:30:00,19075,19090,19075,19090,23
16/12/2008,12:35:00,19090,19110,19070,19085,71
16/12/2008,12:40:00,19090,19090,19055,19055,28
16/12/2008,12:45:00,19060,19085,19055,19080,85
16/12/2008,12:50:00,19075,19085,19065,19085,16
16/12/2008,12:55:00,19080,19095,19065,19085,28
16/12/2008,13:00:00,19090,19090,19075,19085,23
16/12/2008,13:05:00,19075,19080,19060,19080,293
16/12/2008,13:10:00,19095,19100,19085,19100,68
16/12/2008,13:15:00,19095,19160,19090,19155,352
16/12/2008,13:20:00,19165,19180,19135,19135,113
16/12/2008,13:25:00,19130,19150,19120,19125,28
16/12/2008,13:30:00,19125,19130,19120,19125,514
16/12/2008,13:35:00,19125,19145,19115,19120,50
16/12/2008,13:40:00,19135,19150,19095,19105,57
16/12/2008,13:45:00,19105,19120,19105,19120,15
16/12/2008,13:50:00,19120,19125,19100,19100,63
16/12/2008,13:55:00,19095,19110,19070,19100,71
16/12/2008,14:00:00,19100,19130,19100,19120,81
16/12/2008,14:05:00,19120,19150,19120,19140,35
16/12/2008,14:10:00,19135,19170,19120,19170,82
16/12/2008,14:15:00,19160,19175,19065,19100,211
16/12/2008,14:20:00,19095,19095,19055,19090,81
16/12/2008,14:25:00,19080,19140,19075,19115,53
16/12/2008,14:30:00,19135,19135,19010,19020,517
16/12/2008,14:35:00,19025,19035,18985,19000,387
16/12/2008,14:40:00,18990,18990,18940,18990,483
16/12/2008,14:45:00,18990,19010,18985,19010,78
16/12/2008,14:50:00,19010,19075,19010,19065,340
16/12/2008,14:55:00,19060,19075,19045,19045,76
16/12/2008,15:00:00,19040,19080,19030,19070,31
16/12/2008,15:05:00,19070,19090,19060,19085,316
16/12/2008,15:10:00,19080,19080,19050,19065,45
16/12/2008,15:15:00,19055,19055,18990,19000,64
16/12/2008,15:20:00,18985,19000,18930,18965,818
16/12/2008,15:25:00,18965,19000,18915,18990,250
16/12/2008,15:30:00,18980,19045,18960,19030,187
16/12/2008,15:35:00,19035,19115,19000,19085,259
16/12/2008,15:40:00,19095,19155,19085,19125,387
16/12/2008,15:45:00,19130,19215,19130,19140,281
16/12/2008,15:50:00,19140,19190,19140,19165,156
16/12/2008,15:55:00,19165,19195,19115,19155,295
16/12/2008,16:00:00,19140,19175,19110,19160,1169
16/12/2008,16:05:00,19160,19200,19145,19195,120
16/12/2008,16:10:00,19190,19210,19170,19190,176
16/12/2008,16:15:00,19180,19200,19140,19145,127
16/12/2008,16:20:00,19135,19145,19100,19135,128
16/12/2008,16:25:00,19140,19190,19140,19155,148
16/12/2008,16:30:00,19160,19185,19125,19140,410
16/12/2008,16:35:00,19150,19170,19080,19080,320
16/12/2008,16:40:00,19080,19110,19070,19100,89
16/12/2008,16:45:00,19105,19110,19070,19095,226
16/12/2008,16:50:00,19105,19130,19100,19115,223
16/12/2008,16:55:00,19130,19150,19110,19150,118
16/12/2008,17:00:00,19155,19180,19140,19180,73
16/12/2008,17:05:00,19185,19215,19180,19185,1648
16/12/2008,17:10:00,19190,19195,19170,19190,117
16/12/2008,17:15:00,19190,19215,19170,19185,159
16/12/2008,17:20:00,19185,19245,19170,19240,196
16/12/2008,17:25:00,19235,19320,19230,19310,343
16/12/2008,17:30:00,19310,19345,19295,19310,274
16/12/2008,17:35:00,19310,19335,19295,19320,1399
17/12/2008,09:00:00,19425,19535,19425,19490,1621
17/12/2008,09:05:00,19490,19530,19480,19525,339
17/12/2008,09:10:00,19520,19555,19495,19505,295
17/12/2008,09:15:00,19505,19525,19465,19465,181
17/12/2008,09:20:00,19465,19465,19435,19450,273
17/12/2008,09:25:00,19455,19460,19425,19430,179
17/12/2008,09:30:00,19425,19430,19370,19380,399
17/12/2008,09:35:00,19380,19380,19270,19280,284
17/12/2008,09:40:00,19290,19330,19275,19310,725
17/12/2008,09:45:00,19315,19345,19310,19330,284
17/12/2008,09:50:00,19335,19340,19310,19330,44
17/12/2008,09:55:00,19330,19330,19235,19265,516
17/12/2008,10:00:00,19255,19255,19165,19200,320
17/12/2008,10:05:00,19190,19190,19090,19110,300
17/12/2008,10:10:00,19110,19110,19030,19095,316
17/12/2008,10:15:00,19090,19150,19070,19145,3114
17/12/2008,10:20:00,19140,19155,19120,19145,402
17/12/2008,10:25:00,19150,19170,19110,19120,110
17/12/2008,10:30:00,19110,19145,19095,19120,101
17/12/2008,10:35:00,19125,19150,19100,19130,97
17/12/2008,10:40:00,19130,19140,19080,19100,117
17/12/2008,10:45:00,19090,19120,19055,19105,209
17/12/2008,10:50:00,19105,19150,19090,19120,118
17/12/2008,10:55:00,19120,19135,19100,19110,195
17/12/2008,11:00:00,19120,19125,19060,19085,384
17/12/2008,11:05:00,19090,19105,19080,19080,57
17/12/2008,11:10:00,19090,19105,19075,19095,116
17/12/2008,11:15:00,19100,19160,19100,19160,106
17/12/2008,11:20:00,19165,19180,19160,19175,62
17/12/2008,11:25:00,19180,19180,19160,19170,111
17/12/2008,11:30:00,19180,19230,19160,19220,344
17/12/2008,11:35:00,19220,19275,19210,19270,135
17/12/2008,11:40:00,19260,19290,19260,19265,148
17/12/2008,11:45:00,19265,19280,19260,19275,290
17/12/2008,11:50:00,19280,19300,19270,19285,135
17/12/2008,11:55:00,19285,19290,19240,19280,118
17/12/2008,12:00:00,19285,19325,19285,19315,108
17/12/2008,12:05:00,19315,19345,19305,19335,87
17/12/2008,12:10:00,19335,19350,19290,19300,103
17/12/2008,12:15:00,19300,19310,19275,19280,157
17/12/2008,12:20:00,19280,19295,19265,19265,108
17/12/2008,12:25:00,19270,19275,19235,19255,105
17/12/2008,12:30:00,19260,19260,19220,19220,966
17/12/2008,12:35:00,19220,19240,19210,19225,95
17/12/2008,12:40:00,19215,19225,19190,19195,49
17/12/2008,12:45:00,19190,19230,19190,19220,132
17/12/2008,12:50:00,19215,19230,19185,19205,87
17/12/2008,12:55:00,19200,19225,19185,19205,127
17/12/2008,13:00:00,19215,19225,19165,19185,66
17/12/2008,13:05:00,19185,19190,19135,19155,1195
17/12/2008,13:10:00,19140,19180,19135,19180,225
17/12/2008,13:15:00,19175,19210,19165,19200,1233
17/12/2008,13:20:00,19210,19225,19210,19225,75
17/12/2008,13:25:00,19215,19235,19205,19205,55
17/12/2008,13:30:00,19220,19230,19190,19195,100
17/12/2008,13:35:00,19190,19190,19160,19175,29
17/12/2008,13:40:00,19185,19220,19170,19195,129
17/12/2008,13:45:00,19205,19205,19165,19180,48
17/12/2008,13:50:00,19180,19200,19175,19200,39
17/12/2008,13:55:00,19200,19220,19195,19215,46
17/12/2008,14:00:00,19205,19270,19180,19260,115
17/12/2008,14:05:00,19255,19255,19210,19215,125
17/12/2008,14:10:00,19220,19245,19215,19230,83
17/12/2008,14:15:00,19220,19235,19180,19190,388
17/12/2008,14:20:00,19185,19220,19170,19205,212
17/12/2008,14:25:00,19210,19230,19205,19230,397
17/12/2008,14:30:00,19240,19245,19230,19240,173
17/12/2008,14:35:00,19245,19275,19230,19270,115
17/12/2008,14:40:00,19275,19300,19265,19275,95
17/12/2008,14:45:00,19275,19300,19255,19260,1097
17/12/2008,14:50:00,19265,19265,19215,19230,98
17/12/2008,14:55:00,19230,19270,19220,19265,95
17/12/2008,15:00:00,19270,19290,19265,19290,34
17/12/2008,15:05:00,19295,19310,19270,19285,856
17/12/2008,15:10:00,19280,19290,19265,19285,77
17/12/2008,15:15:00,19270,19270,19235,19260,61
17/12/2008,15:20:00,19260,19265,19225,19245,104
17/12/2008,15:25:00,19240,19255,19240,19245,120
17/12/2008,15:30:00,19250,19260,19185,19210,209
17/12/2008,15:35:00,19220,19275,19195,19265,247
17/12/2008,15:40:00,19280,19290,19230,19260,155
17/12/2008,15:45:00,19265,19330,19250,19305,250
17/12/2008,15:50:00,19305,19320,19280,19300,101
17/12/2008,15:55:00,19300,19340,19285,19325,121
17/12/2008,16:00:00,19330,19365,19280,19285,186
17/12/2008,16:05:00,19280,19280,19220,19250,278
17/12/2008,16:10:00,19255,19255,19190,19195,426
17/12/2008,16:15:00,19195,19240,19190,19235,1595
17/12/2008,16:20:00,19240,19265,19230,19240,130
17/12/2008,16:25:00,19235,19270,19235,19270,533
17/12/2008,16:30:00,19275,19320,19270,19290,180
17/12/2008,16:35:00,19290,19300,19250,19280,99
17/12/2008,16:40:00,19285,19320,19240,19315,142
17/12/2008,16:45:00,19315,19335,19295,19315,598
17/12/2008,16:50:00,19310,19320,19240,19260,121
17/12/2008,16:55:00,19265,19310,19260,19295,140
17/12/2008,17:00:00,19300,19340,19290,19305,285
17/12/2008,17:05:00,19300,19320,19295,19320,107
17/12/2008,17:10:00,19325,19340,19295,19310,258
17/12/2008,17:15:00,19310,19320,19260,19260,445
17/12/2008,17:20:00,19260,19305,19255,19285,172
17/12/2008,17:25:00,19285,19420,19280,19390,1128
17/12/2008,17:30:00,19390,19415,19370,19395,434
17/12/2008,17:35:00,19405,19445,19390,19420,238
18/12/2008,09:00:00,19375,19505,19345,19475,400
18/12/2008,09:05:00,19475,19490,19425,19450,241
18/12/2008,09:10:00,19445,19450,19360,19375,271
18/12/2008,09:15:00,19375,19380,19335,19340,236
18/12/2008,09:20:00,19340,19350,19310,19340,154
18/12/2008,09:25:00,19345,19395,19345,19390,171
18/12/2008,09:30:00,19380,19390,19360,19390,135
18/12/2008,09:35:00,19395,19420,19385,19390,95
18/12/2008,09:40:00,19390,19390,19330,19335,107
18/12/2008,09:45:00,19340,19355,19330,19355,68
18/12/2008,09:50:00,19365,19395,19345,19390,122
18/12/2008,09:55:00,19395,19400,19375,19385,101
18/12/2008,10:00:00,19385,19390,19350,19350,134
18/12/2008,10:05:00,19355,19415,19345,19395,61
18/12/2008,10:10:00,19400,19435,19395,19415,139
18/12/2008,10:15:00,19425,19435,19410,19430,56
18/12/2008,10:20:00,19425,19445,19415,19425,56
18/12/2008,10:25:00,19425,19455,19420,19430,304
18/12/2008,10:30:00,19425,19475,19425,19475,203
18/12/2008,10:35:00,19475,19480,19435,19455,77
18/12/2008,10:40:00,19455,19460,19445,19445,265
18/12/2008,10:45:00,19445,19450,19425,19440,152
18/12/2008,10:50:00,19435,19435,19370,19370,161
18/12/2008,10:55:00,19380,19405,19375,19395,75
18/12/2008,11:00:00,19400,19405,19385,19395,54
18/12/2008,11:05:00,19395,19400,19370,19375,98
18/12/2008,11:10:00,19375,19375,19340,19365,244
18/12/2008,11:15:00,19370,19375,19350,19370,189
18/12/2008,11:20:00,19365,19370,19345,19360,121
18/12/2008,11:25:00,19355,19370,19315,19315,82
18/12/2008,11:30:00,19320,19330,19300,19320,158
18/12/2008,11:35:00,19305,19310,19260,19260,189
18/12/2008,11:40:00,19255,19265,19230,19265,117
18/12/2008,11:45:00,19250,19280,19240,19275,190
18/12/2008,11:50:00,19270,19290,19265,19280,114
18/12/2008,11:55:00,19290,19320,19290,19310,77
18/12/2008,12:00:00,19320,19345,19315,19325,102
18/12/2008,12:05:00,19325,19360,19315,19340,55
18/12/2008,12:10:00,19350,19400,19340,19400,112
18/12/2008,12:15:00,19395,19405,19390,19390,69
18/12/2008,12:20:00,19390,19395,19385,19390,17
18/12/2008,12:25:00,19390,19395,19355,19365,84
18/12/2008,12:30:00,19360,19370,19355,19370,71
18/12/2008,12:35:00,19365,19370,19360,19370,86
18/12/2008,12:40:00,19370,19375,19350,19350,17
18/12/2008,12:45:00,19345,19365,19340,19355,29
18/12/2008,12:50:00,19365,19370,19360,19365,56
18/12/2008,12:55:00,19370,19385,19370,19380,20
18/12/2008,13:00:00,19375,19390,19350,19350,73
18/12/2008,13:05:00,19345,19360,19345,19345,198
18/12/2008,13:10:00,19350,19370,19340,19360,110
18/12/2008,13:15:00,19360,19365,19350,19355,17
18/12/2008,13:20:00,19355,19375,19355,19375,22
18/12/2008,13:25:00,19370,19370,19360,19360,22
18/12/2008,13:30:00,19365,19365,19350,19350,47
18/12/2008,13:35:00,19355,19370,19350,19370,47
18/12/2008,13:40:00,19370,19385,19370,19375,33
18/12/2008,13:45:00,19385,19385,19375,19375,158
18/12/2008,13:50:00,19380,19390,19380,19380,19
18/12/2008,13:55:00,19390,19405,19385,19390,119
18/12/2008,14:00:00,19395,19400,19375,19375,82
18/12/2008,14:05:00,19380,19380,19365,19380,32
18/12/2008,14:10:00,19375,19380,19365,19370,32
18/12/2008,14:15:00,19365,19380,19360,19365,97
18/12/2008,14:20:00,19370,19380,19360,19360,84
18/12/2008,14:25:00,19365,19385,19360,19370,38
18/12/2008,14:30:00,19380,19440,19375,19425,104
18/12/2008,14:35:00,19425,19445,19415,19435,110
18/12/2008,14:40:00,19445,19445,19405,19405,1371
18/12/2008,14:45:00,19400,19405,19365,19385,97
18/12/2008,14:50:00,19375,19375,19345,19365,500
18/12/2008,14:55:00,19370,19380,19350,19365,138
18/12/2008,15:00:00,19355,19380,19355,19365,81
18/12/2008,15:05:00,19360,19390,19360,19370,36
18/12/2008,15:10:00,19380,19380,19365,19375,67
18/12/2008,15:15:00,19375,19395,19370,19380,113
18/12/2008,15:20:00,19380,19385,19365,19365,60
18/12/2008,15:25:00,19370,19370,19355,19360,46
18/12/2008,15:30:00,19355,19355,19310,19335,118
18/12/2008,15:35:00,19350,19385,19350,19375,390
18/12/2008,15:40:00,19380,19390,19355,19370,91
18/12/2008,15:45:00,19375,19380,19305,19330,84
18/12/2008,15:50:00,19335,19340,19270,19270,174
18/12/2008,15:55:00,19265,19320,19265,19275,215
18/12/2008,16:00:00,19295,19380,19275,19350,250
18/12/2008,16:05:00,19365,19365,19330,19350,236
18/12/2008,16:10:00,19360,19385,19355,19365,65
18/12/2008,16:15:00,19365,19380,19310,19320,275
18/12/2008,16:20:00,19320,19340,19300,19315,136
18/12/2008,16:25:00,19315,19375,19310,19360,188
18/12/2008,16:30:00,19360,19385,19360,19375,109
18/12/2008,16:35:00,19385,19440,19385,19430,260
18/12/2008,16:40:00,19435,19460,19430,19440,649
18/12/2008,16:45:00,19455,19500,19440,19495,195
18/12/2008,16:50:00,19495,19560,19495,19560,226
18/12/2008,16:55:00,19555,19565,19535,19545,154
18/12/2008,17:00:00,19545,19630,19545,19630,455
18/12/2008,17:05:00,19630,19635,19575,19575,797
18/12/2008,17:10:00,19575,19590,19540,19570,564
18/12/2008,17:15:00,19565,19580,19545,19550,215
18/12/2008,17:20:00,19550,19555,19500,19540,440
18/12/2008,17:25:00,19535,19600,19535,19575,371
18/12/2008,17:30:00,19565,19650,19560,19640,254
18/12/2008,17:35:00,19640,19675,19615,19670,262
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/11/2008,16:10:00,18740,18750,18680,18715,75
21/11/2008,16:20:00,18700,18765,18570,18585,918
21/11/2008,16:30:00,18595,18650,18555,18630,628
21/11/2008,16:40:00,18635,18720,18590,18635,415
21/11/2008,16:50:00,18640,18645,18260,18320,895
21/11/2008,17:00:00,18325,18385,18195,18280,658
21/11/2008,17:10:00,18295,18425,18295,18425,550
21/11/2008,17:20:00,18425,18600,18405,18515,835
21/11/2008,17:30:00,18535,18550,18465,18545,500
24/11/2008,09:00:00,18975,18975,18665,18715,823
24/11/2008,09:10:00,18720,18855,18720,18815,299
24/11/2008,09:20:00,18825,18870,18790,18845,277
24/11/2008,09:30:00,18840,18885,18720,18720,448
24/11/2008,09:40:00,18715,18885,18715,18865,269
24/11/2008,09:50:00,18850,18885,18805,18810,219
24/11/2008,10:00:00,18805,18895,18785,18885,462
24/11/2008,10:10:00,18885,18970,18885,18965,354
24/11/2008,10:20:00,18960,19045,18950,19020,383
24/11/2008,10:30:00,19025,19115,19020,19115,511
24/11/2008,10:40:00,19110,19135,19085,19120,311
24/11/2008,10:50:00,19120,19125,19070,19095,268
24/11/2008,11:00:00,19090,19105,19035,19100,253
24/11/2008,11:10:00,19105,19170,19105,19125,410
24/11/2008,11:20:00,19115,19120,19065,19085,204
24/11/2008,11:30:00,19085,19120,19065,19070,172
24/11/2008,11:40:00,19070,19080,19010,19025,214
24/11/2008,11:50:00,19030,19060,18990,18995,153
24/11/2008,12:00:00,18990,19070,18990,19045,219
24/11/2008,12:10:00,19045,19110,19020,19105,257
24/11/2008,12:20:00,19105,19130,19075,19130,189
24/11/2008,12:30:00,19130,19150,19105,19110,120
24/11/2008,12:40:00,19115,19120,19075,19110,117
24/11/2008,12:50:00,19100,19130,19095,19105,59
24/11/2008,13:00:00,19110,19110,19050,19105,235
24/11/2008,13:10:00,19100,19110,19060,19080,161
24/11/2008,13:20:00,19075,19105,19055,19055,62
24/11/2008,13:30:00,19050,19070,19010,19035,135
24/11/2008,13:40:00,19040,19085,19030,19080,150
24/11/2008,13:50:00,19075,19095,19060,19065,55
24/11/2008,14:00:00,19065,19085,19045,19080,36
24/11/2008,14:10:00,19085,19100,19080,19080,68
24/11/2008,14:20:00,19080,19090,18990,19020,151
24/11/2008,14:30:00,19015,19030,19000,19030,138
24/11/2008,14:40:00,19035,19050,19015,19025,168
24/11/2008,14:50:00,19035,19065,19030,19050,68
24/11/2008,15:00:00,19060,19085,19035,19075,158
24/11/2008,15:10:00,19080,19125,19070,19115,233
24/11/2008,15:20:00,19110,19225,19110,19210,395
24/11/2008,15:30:00,19205,19260,19135,19145,555
24/11/2008,15:40:00,19140,19140,19050,19105,443
24/11/2008,15:50:00,19100,19150,19045,19140,286
24/11/2008,16:00:00,19150,19270,19130,19265,697
24/11/2008,16:10:00,19270,19320,19250,19320,580
24/11/2008,16:20:00,19310,19405,19275,19400,682
24/11/2008,16:30:00,19395,19480,19375,19395,738
24/11/2008,16:40:00,19400,19600,19390,19520,817
24/11/2008,16:50:00,19520,19750,19500,19745,797
24/11/2008,17:00:00,19750,19775,19600,19655,698
24/11/2008,17:10:00,19650,19740,19595,19685,414
24/11/2008,17:20:00,19680,19985,19665,19930,1409
24/11/2008,17:30:00,19925,19945,19665,19685,1060
25/11/2008,09:00:00,19680,19740,19450,19475,786
25/11/2008,09:10:00,19480,19665,19470,19645,483
25/11/2008,09:20:00,19640,19665,19550,19575,517
25/11/2008,09:30:00,19590,19685,19580,19665,424
25/11/2008,09:40:00,19670,19670,19580,19590,272
25/11/2008,09:50:00,19585,19590,19515,19590,239
25/11/2008,10:00:00,19580,19600,19530,19565,207
25/11/2008,10:10:00,19565,19635,19530,19635,254
25/11/2008,10:20:00,19630,19645,19565,19630,132
25/11/2008,10:30:00,19630,19695,19630,19670,179
25/11/2008,10:40:00,19665,19675,19620,19660,107
25/11/2008,10:50:00,19665,19730,19650,19730,228
25/11/2008,11:00:00,19735,19760,19685,19715,306
25/11/2008,11:10:00,19715,19745,19680,19740,181
25/11/2008,11:20:00,19735,19780,19705,19740,183
25/11/2008,11:30:00,19740,19820,19730,19805,167
25/11/2008,11:40:00,19805,19830,19770,19775,162
25/11/2008,11:50:00,19775,19815,19745,19785,166
25/11/2008,12:00:00,19780,19855,19780,19850,179
25/11/2008,12:10:00,19855,19910,19855,19880,233
25/11/2008,12:20:00,19880,19960,19860,19955,162
25/11/2008,12:30:00,19960,20015,19955,19985,236
25/11/2008,12:40:00,19980,20045,19945,20045,267
25/11/2008,12:50:00,20045,20145,20015,20135,318
25/11/2008,13:00:00,20135,20160,20100,20100,193
25/11/2008,13:10:00,20095,20100,20060,20065,132
25/11/2008,13:20:00,20065,20070,19980,19995,179
25/11/2008,13:30:00,19990,20020,19975,19980,89
25/11/2008,13:40:00,19980,19980,19810,19845,209
25/11/2008,13:50:00,19835,19885,19835,19880,64
25/11/2008,14:00:00,19860,19860,19765,19775,176
25/11/2008,14:10:00,19770,20085,19770,20085,587
25/11/2008,14:20:00,20085,20105,19950,20015,376
25/11/2008,14:30:00,20015,20270,20015,20250,752
25/11/2008,14:40:00,20245,20325,20215,20250,578
25/11/2008,14:50:00,20250,20345,20245,20270,492
25/11/2008,15:00:00,20265,20290,20175,20220,370
25/11/2008,15:10:00,20220,20250,20140,20230,262
25/11/2008,15:20:00,20225,20240,20160,20200,220
25/11/2008,15:30:00,20190,20235,20085,20100,701
25/11/2008,15:40:00,20090,20170,20020,20120,576
25/11/2008,15:50:00,20130,20155,19995,20060,345
25/11/2008,16:00:00,20060,20285,20060,20255,730
25/11/2008,16:10:00,20255,20280,20060,20105,476
25/11/2008,16:20:00,20110,20145,20035,20105,531
25/11/2008,16:30:00,20110,20125,19930,19935,451
25/11/2008,16:40:00,19935,19950,19725,19725,704
25/11/2008,16:50:00,19730,19835,19700,19800,595
25/11/2008,17:00:00,19805,19870,19630,19660,680
25/11/2008,17:10:00,19675,19800,19660,19765,364
25/11/2008,17:20:00,19770,19850,19730,19825,792
25/11/2008,17:30:00,19825,19835,19705,19705,350
26/11/2008,09:00:00,19610,19675,19525,19560,569
26/11/2008,09:10:00,19565,19730,19530,19720,461
26/11/2008,09:20:00,19710,19735,19665,19685,349
26/11/2008,09:30:00,19680,19775,19630,19655,574
26/11/2008,09:40:00,19645,19795,19645,19765,383
26/11/2008,09:50:00,19770,19900,19755,19870,415
26/11/2008,10:00:00,19880,19915,19810,19865,420
26/11/2008,10:10:00,19875,19930,19845,19860,357
26/11/2008,10:20:00,19860,20025,19860,20020,443
26/11/2008,10:30:00,20020,20090,20005,20055,324
26/11/2008,10:40:00,20045,20100,20020,20080,285
26/11/2008,10:50:00,20075,20075,19815,19860,526
26/11/2008,11:00:00,19855,19875,19755,19860,370
26/11/2008,11:10:00,19860,19880,19775,19845,317
26/11/2008,11:20:00,19845,19880,19760,19770,238
26/11/2008,11:30:00,19765,19775,19695,19725,373
26/11/2008,11:40:00,19720,19720,19635,19705,292
26/11/2008,11:50:00,19700,19740,19675,19725,139
26/11/2008,12:00:00,19735,19740,19675,19680,111
26/11/2008,12:10:00,19675,19730,19675,19710,190
26/11/2008,12:20:00,19715,19725,19680,19705,90
26/11/2008,12:30:00,19715,19725,19640,19700,185
26/11/2008,12:40:00,19695,19730,19670,19700,64
26/11/2008,12:50:00,19700,19740,19685,19735,63
26/11/2008,13:00:00,19740,19760,19735,19750,67
26/11/2008,13:10:00,19745,19745,19650,19685,96
26/11/2008,13:20:00,19685,19700,19680,19690,21
26/11/2008,13:30:00,19700,19705,19550,19590,316
26/11/2008,13:40:00,19590,19635,19475,19530,493
26/11/2008,13:50:00,19525,19545,19410,19445,520
26/11/2008,14:00:00,19450,19560,19425,19525,217
26/11/2008,14:10:00,19530,19530,19420,19450,225
26/11/2008,14:20:00,19460,19535,19440,19500,193
26/11/2008,14:30:00,19480,19480,19360,19390,550
26/11/2008,14:40:00,19400,19545,19390,19540,281
26/11/2008,14:50:00,19540,19540,19475,19475,213
26/11/2008,15:00:00,19475,19585,19475,19580,279
26/11/2008,15:10:00,19570,19620,19530,19560,262
26/11/2008,15:20:00,19565,19630,19530,19540,175
26/11/2008,15:30:00,19545,19645,19535,19570,421
26/11/2008,15:40:00,19565,19620,19500,19600,613
26/11/2008,15:50:00,19610,19740,19610,19695,320
26/11/2008,16:00:00,19710,19775,19655,19660,527
26/11/2008,16:10:00,19665,19810,19630,19785,552
26/11/2008,16:20:00,19790,19870,19780,19835,503
26/11/2008,16:30:00,19830,19885,19715,19740,418
26/11/2008,16:40:00,19755,19795,19690,19710,318
26/11/2008,16:50:00,19705,19965,19690,19875,620
26/11/2008,17:00:00,19880,19915,19805,19860,405
26/11/2008,17:10:00,19870,20015,19870,20010,664
26/11/2008,17:20:00,20000,20025,19905,19910,614
26/11/2008,17:30:00,19925,19940,19860,19885,387
27/11/2008,09:00:00,20140,20255,20060,20255,530
27/11/2008,09:10:00,20255,20290,20220,20240,316
27/11/2008,09:20:00,20245,20280,20205,20255,200
27/11/2008,09:30:00,20255,20335,20235,20285,293
27/11/2008,09:40:00,20285,20330,20245,20250,204
27/11/2008,09:50:00,20255,20290,20245,20265,188
27/11/2008,10:00:00,20270,20300,20255,20285,152
27/11/2008,10:10:00,20290,20390,20280,20350,326
27/11/2008,10:20:00,20345,20360,20265,20280,216
27/11/2008,10:30:00,20275,20275,20180,20195,320
27/11/2008,10:40:00,20200,20250,20200,20250,99
27/11/2008,10:50:00,20250,20265,20205,20205,108
27/11/2008,11:00:00,20210,20225,20165,20185,186
27/11/2008,11:10:00,20190,20240,20170,20225,193
27/11/2008,11:20:00,20225,20240,20215,20225,46
27/11/2008,11:30:00,20215,20215,20180,20200,63
27/11/2008,11:40:00,20195,20195,20170,20190,58
27/11/2008,11:50:00,20190,20230,20190,20225,72
27/11/2008,12:00:00,20220,20260,20210,20260,54
27/11/2008,12:10:00,20255,20275,20255,20270,28
27/11/2008,12:20:00,20260,20270,20240,20245,57
27/11/2008,12:30:00,20245,20275,20225,20270,144
27/11/2008,12:40:00,20265,20275,20245,20245,39
27/11/2008,12:50:00,20250,20280,20250,20275,28
27/11/2008,13:00:00,20275,20275,20240,20245,57
27/11/2008,13:10:00,20235,20240,20205,20205,35
27/11/2008,13:20:00,20210,20220,20200,20205,48
27/11/2008,13:30:00,20210,20215,20180,20215,50
27/11/2008,13:40:00,20225,20230,20200,20200,54
27/11/2008,13:50:00,20200,20200,20180,20195,64
27/11/2008,14:00:00,20195,20220,20190,20220,43
27/11/2008,14:10:00,20215,20230,20210,20215,39
27/11/2008,14:20:00,20215,20235,20200,20235,41
27/11/2008,14:30:00,20240,20240,20135,20150,163
27/11/2008,14:40:00,20150,20205,20150,20205,85
27/11/2008,14:50:00,20205,20220,20195,20210,46
27/11/2008,15:00:00,20210,20220,20195,20195,38
27/11/2008,15:10:00,20195,20195,20175,20180,55
27/11/2008,15:20:00,20190,20205,20190,20205,35
27/11/2008,15:30:00,20210,20260,20205,20235,118
27/11/2008,15:40:00,20235,20265,20230,20235,57
27/11/2008,15:50:00,20240,20240,20195,20215,85
27/11/2008,16:00:00,20215,20240,20215,20220,69
27/11/2008,16:10:00,20220,20250,20215,20240,117
27/11/2008,16:20:00,20230,20240,20225,20235,45
27/11/2008,16:30:00,20235,20285,20230,20285,137
27/11/2008,16:40:00,20285,20305,20235,20245,166
27/11/2008,16:50:00,20240,20255,20230,20250,57
27/11/2008,17:00:00,20250,20265,20215,20215,138
27/11/2008,17:10:00,20215,20220,20160,20190,140
27/11/2008,17:20:00,20180,20250,20165,20220,329
27/11/2008,17:30:00,20220,20255,20160,20165,301
28/11/2008,09:00:00,20215,20240,20150,20180,292
28/11/2008,09:10:00,20180,20190,20125,20170,315
28/11/2008,09:20:00,20190,20235,20170,20195,258
28/11/2008,09:30:00,20180,20205,20160,20175,169
28/11/2008,09:40:00,20170,20190,20115,20120,181
28/11/2008,09:50:00,20110,20120,20050,20100,377
28/11/2008,10:00:00,20100,20100,20005,20025,423
28/11/2008,10:10:00,20035,20100,19960,19965,463
28/11/2008,10:20:00,19960,20010,19950,19995,389
28/11/2008,10:30:00,19980,19990,19855,19855,496
28/11/2008,10:40:00,19855,19875,19770,19800,521
28/11/2008,10:50:00,19795,19815,19750,19785,393
28/11/2008,11:00:00,19790,19840,19775,19815,318
28/11/2008,11:10:00,19820,19870,19815,19865,228
28/11/2008,11:20:00,19865,19905,19830,19830,301
28/11/2008,11:30:00,19830,19865,19815,19845,104
28/11/2008,11:40:00,19850,19910,19850,19895,237
28/11/2008,11:50:00,19895,19905,19860,19900,101
28/11/2008,12:00:00,19895,19910,19830,19840,163
28/11/2008,12:10:00,19840,19870,19795,19860,185
28/11/2008,12:20:00,19860,19895,19835,19895,112
28/11/2008,12:30:00,19890,19910,19860,19885,93
28/11/2008,12:40:00,19895,19900,19855,19875,109
28/11/2008,12:50:00,19870,19875,19850,19850,41
28/11/2008,13:00:00,19870,19875,19800,19800,96
28/11/2008,13:10:00,19805,19810,19710,19745,270
28/11/2008,13:20:00,19730,19760,19700,19760,124
28/11/2008,13:30:00,19745,19760,19680,19735,254
28/11/2008,13:40:00,19745,19765,19720,19725,109
28/11/2008,13:50:00,19725,19785,19720,19770,119
28/11/2008,14:00:00,19775,19810,19770,19770,137
28/11/2008,14:10:00,19765,19790,19760,19775,89
28/11/2008,14:20:00,19780,19840,19780,19830,163
28/11/2008,14:30:00,19830,19875,19820,19870,288
28/11/2008,14:40:00,19870,19870,19820,19830,99
28/11/2008,14:50:00,19820,19835,19800,19830,67
28/11/2008,15:00:00,19830,19840,19775,19800,187
28/11/2008,15:10:00,19790,19805,19765,19775,59
28/11/2008,15:20:00,19770,19810,19765,19795,3716
28/11/2008,15:30:00,19795,19945,19785,19935,337
28/11/2008,15:40:00,19940,19950,19845,19845,316
28/11/2008,15:50:00,19845,19890,19800,19860,290
28/11/2008,16:00:00,19855,19930,19830,19845,308
28/11/2008,16:10:00,19850,19880,19795,19855,333
28/11/2008,16:20:00,19840,19880,19830,19835,208
28/11/2008,16:30:00,19830,19855,19800,19840,272
28/11/2008,16:40:00,19835,19835,19725,19725,285
28/11/2008,16:50:00,19725,19835,19720,19825,216
28/11/2008,17:00:00,19830,19845,19795,19825,222
28/11/2008,17:10:00,19825,19865,19780,19790,274
28/11/2008,17:20:00,19795,20030,19785,19990,964
28/11/2008,17:30:00,19990,20020,19900,19950,468
01/12/2008,09:00:00,19890,19940,19765,19795,511
01/12/2008,09:10:00,19805,19805,19675,19675,419
01/12/2008,09:20:00,19670,19695,19570,19570,421
01/12/2008,09:30:00,19570,19585,19485,19545,504
01/12/2008,09:40:00,19540,19565,19460,19495,388
01/12/2008,09:50:00,19500,19565,19485,19525,313
01/12/2008,10:00:00,19520,19555,19485,19535,269
01/12/2008,10:10:00,19545,19590,19510,19550,289
01/12/2008,10:20:00,19550,19560,19510,19530,3737
01/12/2008,10:30:00,19520,19520,19460,19465,228
01/12/2008,10:40:00,19465,19465,19420,19435,314
01/12/2008,10:50:00,19430,19475,19385,19470,417
01/12/2008,11:00:00,19465,19465,19410,19420,182
01/12/2008,11:10:00,19425,19425,19305,19345,541
01/12/2008,11:20:00,19350,19395,19325,19365,180
01/12/2008,11:30:00,19365,19375,19260,19295,400
01/12/2008,11:40:00,19295,19340,19280,19330,212
01/12/2008,11:50:00,19325,19355,19290,19345,202
01/12/2008,12:00:00,19345,19380,19335,19370,126
01/12/2008,12:10:00,19365,19395,19355,19365,136
01/12/2008,12:20:00,19360,19380,19345,19370,99
01/12/2008,12:30:00,19375,19380,19325,19325,71
01/12/2008,12:40:00,19330,19380,19330,19380,147
01/12/2008,12:50:00,19375,19450,19370,19435,165
01/12/2008,13:00:00,19435,19450,19430,19445,103
01/12/2008,13:10:00,19435,19450,19410,19420,108
01/12/2008,13:20:00,19420,19435,19395,19415,82
01/12/2008,13:30:00,19415,19420,19370,19375,54
01/12/2008,13:40:00,19375,19385,19350,19350,71
01/12/2008,13:50:00,19350,19385,19325,19375,89
01/12/2008,14:00:00,19385,19400,19335,19335,73
01/12/2008,14:10:00,19340,19395,19330,19375,122
01/12/2008,14:20:00,19385,19390,19350,19365,64
01/12/2008,14:30:00,19355,19390,19345,19350,94
01/12/2008,14:40:00,19345,19385,19345,19380,77
01/12/2008,14:50:00,19380,19410,19375,19400,52
01/12/2008,15:00:00,19400,19425,19370,19400,167
01/12/2008,15:10:00,19400,19405,19360,19370,104
01/12/2008,15:20:00,19375,19400,19355,19365,149
01/12/2008,15:30:00,19360,19375,19245,19265,538
01/12/2008,15:40:00,19265,19275,19165,19215,543
01/12/2008,15:50:00,19210,19215,19125,19170,387
01/12/2008,16:00:00,19150,19220,19070,19125,698
01/12/2008,16:10:00,19135,19180,19110,19115,343
01/12/2008,16:20:00,19110,19130,19005,19030,645
01/12/2008,16:30:00,19030,19090,18980,19040,559
01/12/2008,16:40:00,19040,19110,19010,19050,310
01/12/2008,16:50:00,19050,19075,18900,18905,454
01/12/2008,17:00:00,18910,18950,18850,18850,502
01/12/2008,17:10:00,18850,18910,18845,18895,790
01/12/2008,17:20:00,18890,18925,18750,18800,1546
01/12/2008,17:30:00,18800,18865,18725,18835,968
02/12/2008,09:00:00,18550,18665,18515,18575,1215
02/12/2008,09:10:00,18585,18600,18370,18410,841
02/12/2008,09:20:00,18400,18435,18325,18370,890
02/12/2008,09:30:00,18370,18505,18365,18435,777
02/12/2008,09:40:00,18435,18510,18430,18485,419
02/12/2008,09:50:00,18490,18625,18490,18530,537
02/12/2008,10:00:00,18530,18685,18530,18680,523
02/12/2008,10:10:00,18680,18700,18635,18660,320
02/12/2008,10:20:00,18655,18695,18555,18580,392
02/12/2008,10:30:00,18575,18615,18510,18560,412
02/12/2008,10:40:00,18570,18570,18470,18495,318
02/12/2008,10:50:00,18495,18645,18475,18640,298
02/12/2008,11:00:00,18640,18790,18620,18765,524
02/12/2008,11:10:00,18770,18800,18745,18765,435
02/12/2008,11:20:00,18765,18880,18760,18855,398
02/12/2008,11:30:00,18855,18870,18800,18855,302
02/12/2008,11:40:00,18850,18850,18790,18805,219
02/12/2008,11:50:00,18800,18860,18800,18810,133
02/12/2008,12:00:00,18825,18935,18785,18925,396
02/12/2008,12:10:00,18930,18945,18880,18940,364
02/12/2008,12:20:00,18940,19005,18935,18950,453
02/12/2008,12:30:00,18945,18980,18910,18965,212
02/12/2008,12:40:00,18965,19040,18965,19020,259
02/12/2008,12:50:00,19010,19085,19010,19085,201
02/12/2008,13:00:00,19085,19095,19035,19040,271
02/12/2008,13:10:00,19035,19130,19020,19115,180
02/12/2008,13:20:00,19120,19125,19035,19070,190
02/12/2008,13:30:00,19085,19095,18940,18945,212
02/12/2008,13:40:00,18950,18985,18925,18985,162
02/12/2008,13:50:00,18980,19035,18965,19010,205
02/12/2008,14:00:00,19000,19000,18915,18995,300
02/12/2008,14:10:00,18990,19025,18955,19000,177
02/12/2008,14:20:00,18990,19015,18890,18960,343
02/12/2008,14:30:00,18970,19025,18950,18975,252
02/12/2008,14:40:00,18980,19010,18970,18985,116
02/12/2008,14:50:00,18990,19075,18990,19040,202
02/12/2008,15:00:00,19040,19060,18970,18970,201
02/12/2008,15:10:00,18980,19035,18980,19000,131
02/12/2008,15:20:00,19000,19020,18985,19020,140
02/12/2008,15:30:00,19020,19030,18925,18965,335
02/12/2008,15:40:00,18955,18955,18740,18785,626
02/12/2008,15:50:00,18770,18925,18760,18890,458
02/12/2008,16:00:00,18900,19100,18880,19090,701
02/12/2008,16:10:00,19095,19170,19035,19160,691
02/12/2008,16:20:00,19165,19200,19085,19125,685
02/12/2008,16:30:00,19130,19220,19130,19210,552
02/12/2008,16:40:00,19215,19285,19200,19210,619
02/12/2008,16:50:00,19210,19210,19110,19135,452
02/12/2008,17:00:00,19135,19205,19045,19075,547
02/12/2008,17:10:00,19070,19120,19020,19045,397
02/12/2008,17:20:00,19055,19185,19050,19150,496
02/12/2008,17:30:00,19150,19170,19035,19035,452
03/12/2008,09:00:00,19105,19180,18985,19020,1240
03/12/2008,09:10:00,19025,19070,18970,18980,685
03/12/2008,09:20:00,18975,18995,18920,18955,339
03/12/2008,09:30:00,18950,19015,18915,18955,1385
03/12/2008,09:40:00,18960,18965,18875,18890,521
03/12/2008,09:50:00,18885,18910,18815,18815,358
03/12/2008,10:00:00,18815,18840,18775,18840,317
03/12/2008,10:10:00,18845,18870,18800,18845,247
03/12/2008,10:20:00,18850,18905,18830,18870,152
03/12/2008,10:30:00,18865,18945,18860,18880,204
03/12/2008,10:40:00,18880,18900,18820,18835,240
03/12/2008,10:50:00,18825,18885,18805,18860,225
03/12/2008,11:00:00,18860,18895,18815,18885,150
03/12/2008,11:10:00,18880,18880,18805,18820,160
03/12/2008,11:20:00,18815,18840,18775,18825,254
03/12/2008,11:30:00,18815,18860,18810,18820,171
03/12/2008,11:40:00,18820,18885,18820,18865,156
03/12/2008,11:50:00,18865,18940,18850,18925,178
03/12/2008,12:00:00,18920,18940,18900,18925,183
03/12/2008,12:10:00,18925,18945,18895,18900,137
03/12/2008,12:20:00,18900,18905,18860,18885,322
03/12/2008,12:30:00,18880,18880,18820,18840,163
03/12/2008,12:40:00,18830,18860,18820,18850,86
03/12/2008,12:50:00,18845,18870,18815,18870,93
03/12/2008,13:00:00,18865,18910,18865,18900,140
03/12/2008,13:10:00,18900,18980,18890,18980,115
03/12/2008,13:20:00,18980,19015,18940,18950,177
03/12/2008,13:30:00,18950,18950,18910,18940,77
03/12/2008,13:40:00,18945,18960,18885,18920,87
03/12/2008,13:50:00,18915,18915,18850,18880,87
03/12/2008,14:00:00,18885,18890,18865,18880,41
03/12/2008,14:10:00,18875,18885,18805,18835,170
03/12/2008,14:20:00,18825,18845,18710,18735,266
03/12/2008,14:30:00,18750,18795,18720,18750,199
03/12/2008,14:40:00,18745,18795,18680,18755,255
03/12/2008,14:50:00,18755,18835,18755,18805,261
03/12/2008,15:00:00,18805,18805,18660,18660,255
03/12/2008,15:10:00,18660,18670,18540,18600,483
03/12/2008,15:20:00,18595,18640,18585,18630,178
03/12/2008,15:30:00,18645,18705,18600,18705,439
03/12/2008,15:40:00,18705,18720,18635,18650,422
03/12/2008,15:50:00,18640,18665,18575,18625,320
03/12/2008,16:00:00,18615,18775,18560,18745,631
03/12/2008,16:10:00,18740,18830,18685,18765,496
03/12/2008,16:20:00,18765,18885,18735,18865,406
03/12/2008,16:30:00,18865,18985,18850,18935,571
03/12/2008,16:40:00,18935,19025,18855,18995,564
03/12/2008,16:50:00,18995,19110,18995,19095,551
03/12/2008,17:00:00,19100,19145,19060,19130,588
03/12/2008,17:10:00,19125,19260,19110,19205,673
03/12/2008,17:20:00,19200,19295,19135,19190,765
03/12/2008,17:30:00,19170,19290,19160,19290,537
04/12/2008,09:00:00,19240,19265,19030,19030,616
04/12/2008,09:10:00,19035,19160,19030,19160,218
04/12/2008,09:20:00,19165,19265,19160,19265,361
04/12/2008,09:30:00,19260,19405,19260,19400,539
04/12/2008,09:40:00,19405,19485,19390,19390,464
04/12/2008,09:50:00,19390,19485,19375,19415,432
04/12/2008,10:00:00,19415,19425,19325,19325,354
04/12/2008,10:10:00,19325,19420,19300,19420,338
04/12/2008,10:20:00,19425,19440,19340,19380,232
04/12/2008,10:30:00,19380,19380,19335,19375,129
04/12/2008,10:40:00,19380,19395,19330,19370,204
04/12/2008,10:50:00,19370,19475,19365,19470,163
04/12/2008,11:00:00,19475,19485,19405,19410,222
04/12/2008,11:10:00,19405,19455,19400,19450,245
04/12/2008,11:20:00,19450,19505,19415,19485,278
04/12/2008,11:30:00,19485,19500,19445,19445,198
04/12/2008,11:40:00,19440,19475,19360,19385,200
04/12/2008,11:50:00,19385,19390,19330,19350,224
04/12/2008,12:00:00,19355,19405,19255,19355,600
04/12/2008,12:10:00,19350,19390,19310,19315,220
04/12/2008,12:20:00,19315,19325,19255,19255,218
04/12/2008,12:30:00,19260,19295,19250,19260,197
04/12/2008,12:40:00,19260,19280,19200,19245,265
04/12/2008,12:50:00,19245,19325,19210,19325,236
04/12/2008,13:00:00,19330,19330,19015,19155,701
04/12/2008,13:10:00,19150,19200,19115,19200,165
04/12/2008,13:20:00,19200,19225,19160,19195,107
04/12/2008,13:30:00,19195,19260,19170,19175,125
04/12/2008,13:40:00,19175,19370,19145,19145,547
04/12/2008,13:50:00,19150,19200,19070,19170,385
04/12/2008,14:00:00,19160,19160,18840,18880,727
04/12/2008,14:10:00,18875,18920,18660,18785,762
04/12/2008,14:20:00,18795,18820,18635,18685,392
04/12/2008,14:30:00,18690,18800,18685,18790,337
04/12/2008,14:40:00,18780,18830,18725,18760,288
04/12/2008,14:50:00,18765,18765,18620,18670,448
04/12/2008,15:00:00,18660,18790,18640,18740,267
04/12/2008,15:10:00,18740,18820,18740,18795,135
04/12/2008,15:20:00,18800,18800,18755,18755,93
04/12/2008,15:30:00,18770,18870,18755,18835,458
04/12/2008,15:40:00,18845,18920,18830,18910,456
04/12/2008,15:50:00,18925,18990,18870,18875,449
04/12/2008,16:00:00,18885,18985,18835,18850,709
04/12/2008,16:10:00,18870,18895,18725,18795,585
04/12/2008,16:20:00,18800,18920,18780,18800,497
04/12/2008,16:30:00,18810,18880,18760,18875,391
04/12/2008,16:40:00,18870,18945,18850,18870,502
04/12/2008,16:50:00,18870,19015,18835,19005,587
04/12/2008,17:00:00,19010,19055,18915,18930,598
04/12/2008,17:10:00,18925,18965,18860,18905,496
04/12/2008,17:20:00,18900,18990,18860,18915,553
04/12/2008,17:30:00,18915,18930,18790,18855,499
05/12/2008,09:00:00,18660,18755,18595,18605,1126
05/12/2008,09:10:00,18610,18820,18600,18810,548
05/12/2008,09:20:00,18810,18835,18710,18725,404
05/12/2008,09:30:00,18715,18750,18600,18645,469
05/12/2008,09:40:00,18645,18670,18535,18665,456
05/12/2008,09:50:00,18665,18670,18520,18585,337
05/12/2008,10:00:00,18595,18680,18545,18675,415
05/12/2008,10:10:00,18670,18715,18645,18680,287
05/12/2008,10:20:00,18685,18775,18680,18770,259
05/12/2008,10:30:00,18760,18765,18695,18705,203
05/12/2008,10:40:00,18705,18740,18655,18715,196
05/12/2008,10:50:00,18710,18730,18670,18705,149
05/12/2008,11:00:00,18710,18775,18710,18750,168
05/12/2008,11:10:00,18740,18740,18680,18680,179
05/12/2008,11:20:00,18680,18680,18560,18630,475
05/12/2008,11:30:00,18625,18630,18535,18600,272
05/12/2008,11:40:00,18595,18610,18565,18580,76
05/12/2008,11:50:00,18580,18610,18530,18545,118
05/12/2008,12:00:00,18550,18560,18520,18530,117
05/12/2008,12:10:00,18535,18555,18450,18465,334
05/12/2008,12:20:00,18455,18495,18435,18445,222
05/12/2008,12:30:00,18445,18500,18405,18500,198
05/12/2008,12:40:00,18490,18515,18460,18490,105
05/12/2008,12:50:00,18490,18555,18480,18555,132
05/12/2008,13:00:00,18555,18555,18465,18480,153
05/12/2008,13:10:00,18485,18495,18440,18470,56
05/12/2008,13:20:00,18480,18485,18410,18440,100
05/12/2008,13:30:00,18455,18490,18455,18490,43
05/12/2008,13:40:00,18485,18510,18460,18485,67
05/12/2008,13:50:00,18480,18490,18465,18490,56
05/12/2008,14:00:00,18485,18490,18380,18395,174
05/12/2008,14:10:00,18400,18435,18380,18430,110
05/12/2008,14:20:00,18430,18455,18385,18400,119
05/12/2008,14:30:00,18385,18385,18055,18185,1311
05/12/2008,14:40:00,18190,18195,18085,18150,383
05/12/2008,14:50:00,18150,18275,18150,18260,333
05/12/2008,15:00:00,18265,18265,18180,18240,233
05/12/2008,15:10:00,18235,18275,18210,18235,222
05/12/2008,15:20:00,18235,18240,18180,18205,127
05/12/2008,15:30:00,18210,18275,18190,18275,319
05/12/2008,15:40:00,18280,18305,18150,18155,410
05/12/2008,15:50:00,18160,18225,18100,18100,431
05/12/2008,16:00:00,18100,18160,18080,18090,359
05/12/2008,16:10:00,18095,18105,18030,18030,452
05/12/2008,16:20:00,18025,18035,17910,18000,735
05/12/2008,16:30:00,17995,18020,17930,17940,359
05/12/2008,16:40:00,17945,17975,17820,17975,647
05/12/2008,16:50:00,17970,18080,17935,18020,489
05/12/2008,17:00:00,18015,18075,17985,18045,346
05/12/2008,17:10:00,18060,18170,18035,18115,454
05/12/2008,17:20:00,18110,18110,17995,18025,799
05/12/2008,17:30:00,18020,18205,18010,18195,691
08/12/2008,09:00:00,19010,19430,18850,19235,1471
08/12/2008,09:10:00,19250,19280,19120,19140,715
08/12/2008,09:20:00,19130,19150,19060,19075,618
08/12/2008,09:30:00,19075,19080,18995,19055,321
08/12/2008,09:40:00,19055,19085,19000,19010,284
08/12/2008,09:50:00,19010,19090,19000,19085,200
08/12/2008,10:00:00,19085,19120,19065,19080,356
08/12/2008,10:10:00,19080,19100,18980,19000,210
08/12/2008,10:20:00,19000,19020,18970,19005,145
08/12/2008,10:30:00,19005,19025,18920,18950,268
08/12/2008,10:40:00,18955,18975,18870,18890,254
08/12/2008,10:50:00,18875,18940,18860,18915,154
08/12/2008,11:00:00,18925,18940,18850,18880,155
08/12/2008,11:10:00,18875,18875,18810,18875,218
08/12/2008,11:20:00,18875,18910,18870,18885,153
08/12/2008,11:30:00,18895,18925,18865,18925,99
08/12/2008,11:40:00,18915,18930,18900,18905,78
08/12/2008,11:50:00,18905,18915,18890,18890,38
08/12/2008,12:00:00,18900,18955,18890,18905,112
08/12/2008,12:10:00,18910,18935,18900,18930,61
08/12/2008,12:20:00,18930,18930,18900,18900,50
08/12/2008,12:30:00,18895,18940,18885,18930,119
08/12/2008,12:40:00,18930,19010,18930,18990,198
08/12/2008,12:50:00,18985,19005,18970,18995,64
08/12/2008,13:00:00,18990,19015,18980,19000,55
08/12/2008,13:10:00,19000,19005,18965,18980,69
08/12/2008,13:20:00,18975,18975,18945,18960,65
08/12/2008,13:30:00,18965,18965,18920,18940,128
08/12/2008,13:40:00,18925,18935,18910,18910,39
08/12/2008,13:50:00,18930,18980,18915,18945,84
08/12/2008,14:00:00,18935,18995,18915,18965,75
08/12/2008,14:10:00,18975,19015,18970,18995,154
08/12/2008,14:20:00,18985,19040,18985,19015,96
08/12/2008,14:30:00,19025,19100,19000,19090,140
08/12/2008,14:40:00,19090,19095,19050,19065,118
08/12/2008,14:50:00,19070,19080,19005,19015,116
08/12/2008,15:00:00,19015,19025,18970,19010,59
08/12/2008,15:10:00,18990,18990,18915,18945,69
08/12/2008,15:20:00,18945,18965,18905,18905,66
08/12/2008,15:30:00,18905,18965,18865,18930,243
08/12/2008,15:40:00,18935,19015,18935,18995,213
08/12/2008,15:50:00,18985,18990,18910,18920,227
08/12/2008,16:00:00,18925,18985,18870,18975,215
08/12/2008,16:10:00,18965,19015,18925,18980,302
08/12/2008,16:20:00,18970,19065,18965,19045,262
08/12/2008,16:30:00,19060,19160,19040,19150,334
08/12/2008,16:40:00,19155,19295,19140,19250,421
08/12/2008,16:50:00,19260,19295,19200,19225,273
08/12/2008,17:00:00,19225,19275,19205,19210,338
08/12/2008,17:10:00,19205,19290,19205,19245,349
08/12/2008,17:20:00,19240,19330,19215,19270,820
08/12/2008,17:30:00,19275,19310,19080,19235,870
09/12/2008,09:00:00,19190,19190,19020,19095,688
09/12/2008,09:10:00,19085,19100,19010,19015,425
09/12/2008,09:20:00,19015,19030,18925,18940,408
09/12/2008,09:30:00,18940,19030,18930,19010,257
09/12/2008,09:40:00,19020,19075,19005,19075,293
09/12/2008,09:50:00,19075,19115,19030,19050,374
09/12/2008,10:00:00,19050,19180,19030,19155,324
09/12/2008,10:10:00,19170,19250,19160,19245,378
09/12/2008,10:20:00,19240,19305,19220,19260,479
09/12/2008,10:30:00,19255,19255,19205,19230,222
09/12/2008,10:40:00,19215,19330,19215,19320,329
09/12/2008,10:50:00,19310,19370,19300,19330,306
09/12/2008,11:00:00,19335,19355,19275,19310,259
09/12/2008,11:10:00,19310,19380,19260,19375,330
09/12/2008,11:20:00,19375,19505,19375,19495,428
09/12/2008,11:30:00,19495,19560,19480,19525,365
09/12/2008,11:40:00,19530,19590,19500,19580,306
09/12/2008,11:50:00,19580,19655,19570,19620,401
09/12/2008,12:00:00,19615,19620,19560,19570,217
09/12/2008,12:10:00,19580,19630,19565,19585,266
09/12/2008,12:20:00,19595,19595,19540,19550,197
09/12/2008,12:30:00,19545,19575,19520,19530,227
09/12/2008,12:40:00,19530,19595,19530,19585,192
09/12/2008,12:50:00,19585,19625,19580,19605,139
09/12/2008,13:00:00,19610,19645,19610,19640,128
09/12/2008,13:10:00,19645,19665,19605,19610,223
09/12/2008,13:20:00,19610,19635,19595,19620,192
09/12/2008,13:30:00,19620,19645,19620,19645,110
09/12/2008,13:40:00,19645,19675,19635,19665,174
09/12/2008,13:50:00,19670,19680,19605,19615,166
09/12/2008,14:00:00,19610,19620,19470,19505,335
09/12/2008,14:10:00,19510,19525,19440,19455,282
09/12/2008,14:20:00,19450,19490,19425,19490,225
09/12/2008,14:30:00,19490,19560,19480,19520,253
09/12/2008,14:40:00,19515,19525,19475,19480,190
09/12/2008,14:50:00,19490,19490,19370,19425,280
09/12/2008,15:00:00,19425,19480,19410,19425,271
09/12/2008,15:10:00,19425,19470,19415,19460,131
09/12/2008,15:20:00,19465,19505,19455,19500,179
09/12/2008,15:30:00,19495,19500,19370,19450,352
09/12/2008,15:40:00,19440,19560,19395,19530,420
09/12/2008,15:50:00,19520,19575,19400,19420,326
09/12/2008,16:00:00,19425,19555,19425,19525,473
09/12/2008,16:10:00,19530,19660,19530,19625,438
09/12/2008,16:20:00,19615,19655,19560,19580,360
09/12/2008,16:30:00,19575,19720,19575,19635,512
09/12/2008,16:40:00,19645,19775,19635,19720,474
09/12/2008,16:50:00,19725,19765,19710,19735,380
09/12/2008,17:00:00,19740,19790,19670,19700,432
09/12/2008,17:10:00,19695,19715,19660,19690,689
09/12/2008,17:20:00,19690,19695,19590,19640,814
09/12/2008,17:30:00,19650,19675,19595,19615,356
09/12/2008,17:40:00,19600,19600,19600,19600,1
10/12/2008,09:00:00,19685,19805,19675,19785,526
10/12/2008,09:10:00,19780,19850,19755,19780,390
10/12/2008,09:20:00,19780,19805,19615,19630,486
10/12/2008,09:30:00,19620,19665,19560,19585,309
10/12/2008,09:40:00,19580,19590,19535,19545,283
10/12/2008,09:50:00,19540,19630,19515,19630,251
10/12/2008,10:00:00,19630,19645,19535,19575,261
10/12/2008,10:10:00,19575,19600,19520,19535,129
10/12/2008,10:20:00,19545,19625,19530,19620,205
10/12/2008,10:30:00,19620,19625,19560,19595,135
10/12/2008,10:40:00,19585,19640,19585,19630,134
10/12/2008,10:50:00,19630,19635,19550,19550,145
10/12/2008,11:00:00,19545,19585,19545,19570,131
10/12/2008,11:10:00,19570,19620,19560,19595,119
10/12/2008,11:20:00,19600,19620,19580,19595,86
10/12/2008,11:30:00,19590,19590,19510,19540,222
10/12/2008,11:40:00,19545,19545,19450,19485,252
10/12/2008,11:50:00,19480,19565,19480,19565,109
10/12/2008,12:00:00,19565,19605,19545,19600,142
10/12/2008,12:10:00,19600,19700,19600,19700,176
10/12/2008,12:20:00,19700,19700,19655,19660,161
10/12/2008,12:30:00,19660,19695,19650,19690,125
10/12/2008,12:40:00,19690,19760,19690,19735,251
10/12/2008,12:50:00,19735,19770,19730,19755,158
10/12/2008,13:00:00,19770,19830,19755,19810,254
10/12/2008,13:10:00,19810,19825,19705,19740,241
10/12/2008,13:20:00,19735,19795,19730,19740,148
10/12/2008,13:30:00,19745,19755,19720,19735,76
10/12/2008,13:40:00,19740,19750,19715,19740,62
10/12/2008,13:50:00,19735,19750,19710,19720,90
10/12/2008,14:00:00,19720,19750,19710,19725,161
10/12/2008,14:10:00,19725,19755,19720,19725,143
10/12/2008,14:20:00,19730,19750,19715,19730,111
10/12/2008,14:30:00,19740,19795,19725,19785,150
10/12/2008,14:40:00,19790,19825,19780,19825,95
10/12/2008,14:50:00,19820,19860,19790,19790,235
10/12/2008,15:00:00,19795,19820,19780,19810,108
10/12/2008,15:10:00,19815,19835,19805,19830,86
10/12/2008,15:20:00,19830,19860,19815,19820,157
10/12/2008,15:30:00,19820,19885,19775,19860,462
10/12/2008,15:40:00,19850,19855,19765,19780,288
10/12/2008,15:50:00,19770,19820,19705,19715,377
10/12/2008,16:00:00,19725,19815,19710,19795,359
10/12/2008,16:10:00,19800,19915,19760,19915,422
10/12/2008,16:20:00,19915,19930,19835,19850,334
10/12/2008,16:30:00,19845,19890,19825,19875,324
10/12/2008,16:40:00,19865,19870,19740,19800,391
10/12/2008,16:50:00,19795,19805,19740,19785,281
10/12/2008,17:00:00,19780,19825,19745,19780,305
10/12/2008,17:10:00,19775,19900,19775,19895,233
10/12/2008,17:20:00,19900,19905,19815,19860,483
10/12/2008,17:30:00,19860,19890,19830,19865,265
11/12/2008,09:00:00,19790,19810,19700,19775,454
11/12/2008,09:10:00,19790,19855,19780,19800,485
11/12/2008,09:20:00,19800,19825,19740,19740,324
11/12/2008,09:30:00,19735,19750,19685,19720,471
11/12/2008,09:40:00,19725,19730,19610,19625,432
11/12/2008,09:50:00,19630,19635,19560,19635,393
11/12/2008,10:00:00,19630,19630,19585,19600,220
11/12/2008,10:10:00,19600,19665,19590,19645,234
11/12/2008,10:20:00,19650,19675,19630,19670,149
11/12/2008,10:30:00,19675,19690,19650,19680,204
11/12/2008,10:40:00,19675,19710,19645,19655,169
11/12/2008,10:50:00,19650,19705,19630,19675,116
11/12/2008,11:00:00,19680,19705,19665,19705,63
11/12/2008,11:10:00,19710,19790,19710,19770,209
11/12/2008,11:20:00,19775,19850,19740,19835,273
11/12/2008,11:30:00,19840,19940,19835,19920,444
11/12/2008,11:40:00,19920,19940,19870,19895,240
11/12/2008,11:50:00,19895,19940,19880,19930,234
11/12/2008,12:00:00,19920,19975,19900,19910,294
11/12/2008,12:10:00,19910,19935,19880,19880,121
11/12/2008,12:20:00,19885,19900,19860,19890,76
11/12/2008,12:30:00,19885,19885,19840,19860,147
11/12/2008,12:40:00,19860,19890,19860,19890,76
11/12/2008,12:50:00,19890,19940,19885,19910,88
11/12/2008,13:00:00,19920,19920,19855,19870,78
11/12/2008,13:10:00,19870,19870,19815,19835,127
11/12/2008,13:20:00,19835,19835,19785,19820,149
11/12/2008,13:30:00,19815,19830,19795,19830,127
11/12/2008,13:40:00,19830,19855,19820,19825,117
11/12/2008,13:50:00,19830,19845,19790,19830,116
11/12/2008,14:00:00,19825,19825,19755,19775,132
11/12/2008,14:10:00,19765,19770,19740,19765,57
11/12/2008,14:20:00,19765,19770,19740,19765,43
11/12/2008,14:30:00,19760,19760,19655,19690,417
11/12/2008,14:40:00,19685,19690,19615,19635,199
11/12/2008,14:50:00,19640,19695,19615,19675,149
11/12/2008,15:00:00,19680,19720,19660,19700,113
11/12/2008,15:10:00,19705,19705,19665,19690,82
11/12/2008,15:20:00,19685,19690,19650,19670,95
11/12/2008,15:30:00,19670,19710,19580,19700,334
11/12/2008,15:40:00,19690,19780,19665,19750,296
11/12/2008,15:50:00,19760,19795,19705,19755,239
11/12/2008,16:00:00,19745,19810,19715,19780,365
11/12/2008,16:10:00,19790,19830,19765,19810,273
11/12/2008,16:20:00,19810,19905,19810,19880,467
11/12/2008,16:30:00,19880,19935,19840,19855,493
11/12/2008,16:40:00,19850,19850,19755,19800,390
11/12/2008,16:50:00,19800,19800,19745,19760,220
11/12/2008,17:00:00,19760,19770,19710,19740,353
11/12/2008,17:10:00,19755,19795,19740,19745,244
11/12/2008,17:20:00,19755,19780,19650,19670,564
11/12/2008,17:30:00,19665,19685,19580,19615,379
12/12/2008,09:00:00,18850,19060,18755,18810,1553
12/12/2008,09:10:00,18810,18875,18730,18860,1075
12/12/2008,09:20:00,18855,18915,18820,18910,423
12/12/2008,09:30:00,18900,18915,18840,18870,412
12/12/2008,09:40:00,18865,18935,18850,18925,280
12/12/2008,09:50:00,18920,18935,18840,18860,357
12/12/2008,10:00:00,18855,18855,18800,18845,382
12/12/2008,10:10:00,18835,18860,18780,18810,389
12/12/2008,10:20:00,18815,18865,18790,18805,397
12/12/2008,10:30:00,18800,18815,18765,18785,300
12/12/2008,10:40:00,18790,18840,18785,18800,1427
12/12/2008,10:50:00,18785,18790,18710,18720,290
12/12/2008,11:00:00,18715,18715,18615,18685,512
12/12/2008,11:10:00,18690,18705,18665,18680,127
12/12/2008,11:20:00,18675,18680,18640,18660,113
12/12/2008,11:30:00,18655,18700,18655,18690,111
12/12/2008,11:40:00,18690,18735,18690,18735,120
12/12/2008,11:50:00,18725,18740,18645,18655,87
12/12/2008,12:00:00,18645,18655,18545,18545,330
12/12/2008,12:10:00,18550,18610,18550,18580,263
12/12/2008,12:20:00,18575,18670,18575,18665,244
12/12/2008,12:30:00,18665,18675,18605,18645,108
12/12/2008,12:40:00,18650,18695,18650,18670,113
12/12/2008,12:50:00,18680,18760,18670,18735,155
12/12/2008,13:00:00,18720,18765,18705,18725,180
12/12/2008,13:10:00,18720,18760,18715,18745,44
12/12/2008,13:20:00,18745,18770,18745,18760,112
12/12/2008,13:30:00,18765,18765,18730,18745,65
12/12/2008,13:40:00,18740,18745,18685,18700,121
12/12/2008,13:50:00,18690,18730,18675,18710,57
12/12/2008,14:00:00,18720,18720,18655,18665,67
12/12/2008,14:10:00,18665,18715,18650,18705,132
12/12/2008,14:20:00,18705,18740,18700,18720,88
12/12/2008,14:30:00,18730,18820,18730,18805,244
12/12/2008,14:40:00,18810,18850,18795,18835,309
12/12/2008,14:50:00,18835,18875,18820,18820,293
12/12/2008,15:00:00,18820,18975,18775,18930,386
12/12/2008,15:10:00,18930,18945,18855,18915,372
12/12/2008,15:20:00,18920,18945,18835,18900,357
12/12/2008,15:30:00,18895,19070,18815,19030,728
12/12/2008,15:40:00,19030,19085,18960,19060,589
12/12/2008,15:50:00,19070,19190,19050,19105,558
12/12/2008,16:00:00,19120,19230,19105,19125,569
12/12/2008,16:10:00,19130,19150,19030,19060,548
12/12/2008,16:20:00,19070,19135,19065,19110,240
12/12/2008,16:30:00,19105,19140,18995,19080,316
12/12/2008,16:40:00,19085,19140,19045,19125,220
12/12/2008,16:50:00,19115,19320,19110,19290,447
12/12/2008,17:00:00,19290,19305,19230,19300,360
12/12/2008,17:10:00,19310,19310,19220,19275,416
12/12/2008,17:20:00,19265,19295,19180,19200,574
12/12/2008,17:30:00,19200,19335,19175,19290,718
15/12/2008,09:00:00,19495,19580,19415,19495,569
15/12/2008,09:10:00,19510,19520,19435,19480,852
15/12/2008,09:20:00,19485,19530,19475,19505,318
15/12/2008,09:30:00,19505,19545,19470,19475,321
15/12/2008,09:40:00,19480,19505,19445,19455,217
15/12/2008,09:50:00,19460,19470,19380,19400,1339
15/12/2008,10:00:00,19390,19390,19280,19310,1474
15/12/2008,10:10:00,19315,19325,19225,19245,379
15/12/2008,10:20:00,19245,19260,19200,19255,507
15/12/2008,10:30:00,19260,19265,19220,19240,172
15/12/2008,10:40:00,19245,19260,19175,19180,300
15/12/2008,10:50:00,19185,19240,19185,19235,203
15/12/2008,11:00:00,19240,19295,19215,19280,248
15/12/2008,11:10:00,19280,19335,19270,19290,171
15/12/2008,11:20:00,19285,19330,19270,19310,679
15/12/2008,11:30:00,19325,19335,19300,19300,74
15/12/2008,11:40:00,19295,19330,19290,19315,124
15/12/2008,11:50:00,19325,19375,19320,19365,122
15/12/2008,12:00:00,19365,19370,19310,19310,255
15/12/2008,12:10:00,19310,19330,19305,19315,67
15/12/2008,12:20:00,19310,19310,19265,19285,235
15/12/2008,12:30:00,19285,19295,19280,19290,125
15/12/2008,12:40:00,19285,19285,19220,19240,171
15/12/2008,12:50:00,19235,19285,19230,19260,2190
15/12/2008,13:00:00,19255,19255,19150,19170,190
15/12/2008,13:10:00,19160,19160,19115,19120,718
15/12/2008,13:20:00,19125,19170,19090,19160,188
15/12/2008,13:30:00,19160,19160,19135,19135,122
15/12/2008,13:40:00,19125,19125,19100,19110,103
15/12/2008,13:50:00,19105,19105,19070,19090,143
15/12/2008,14:00:00,19085,19150,19085,19145,105
15/12/2008,14:10:00,19150,19160,19145,19160,63
15/12/2008,14:20:00,19155,19165,19145,19155,139
15/12/2008,14:30:00,19165,19220,19155,19215,150
15/12/2008,14:40:00,19225,19235,19190,19195,367
15/12/2008,14:50:00,19190,19200,19155,19175,186
15/12/2008,15:00:00,19170,19250,19150,19235,219
15/12/2008,15:10:00,19235,19275,19210,19230,184
15/12/2008,15:20:00,19235,19250,19215,19220,289
15/12/2008,15:30:00,19225,19225,19140,19150,489
15/12/2008,15:40:00,19145,19150,19080,19125,621
15/12/2008,15:50:00,19120,19120,19015,19035,682
15/12/2008,16:00:00,19025,19040,18970,18980,785
15/12/2008,16:10:00,18980,19020,18955,18985,962
15/12/2008,16:20:00,18990,18990,18885,18960,581
15/12/2008,16:30:00,18960,19060,18955,19030,657
15/12/2008,16:40:00,19030,19060,18930,18940,299
15/12/2008,16:50:00,18950,18975,18910,18955,429
15/12/2008,17:00:00,18930,19020,18910,19020,428
15/12/2008,17:10:00,19010,19050,18965,19020,257
15/12/2008,17:20:00,19015,19080,19000,19065,512
15/12/2008,17:30:00,19070,19090,19015,19070,496
16/12/2008,09:00:00,19015,19115,19015,19100,480
16/12/2008,09:10:00,19110,19125,19065,19085,555
16/12/2008,09:20:00,19080,19085,19045,19065,337
16/12/2008,09:30:00,19060,19090,19025,19030,295
16/12/2008,09:40:00,19030,19030,18955,18995,637
16/12/2008,09:50:00,19000,19045,18985,19020,512
16/12/2008,10:00:00,19025,19070,19020,19055,282
16/12/2008,10:10:00,19065,19170,19065,19170,1763
16/12/2008,10:20:00,19170,19175,19135,19155,139
16/12/2008,10:30:00,19155,19240,19155,19220,282
16/12/2008,10:40:00,19215,19250,19195,19195,388
16/12/2008,10:50:00,19195,19225,19185,19215,346
16/12/2008,11:00:00,19215,19245,19185,19190,236
16/12/2008,11:10:00,19185,19200,19175,19190,338
16/12/2008,11:20:00,19185,19210,19180,19190,608
16/12/2008,11:30:00,19185,19215,19170,19195,341
16/12/2008,11:40:00,19195,19195,19170,19180,77
16/12/2008,11:50:00,19185,19205,19140,19145,191
16/12/2008,12:00:00,19135,19140,19095,19105,198
16/12/2008,12:10:00,19095,19095,19025,19050,576
16/12/2008,12:20:00,19045,19075,19045,19065,100
16/12/2008,12:30:00,19075,19110,19070,19085,94
16/12/2008,12:40:00,19090,19090,19055,19080,113
16/12/2008,12:50:00,19075,19095,19065,19085,44
16/12/2008,13:00:00,19090,19090,19060,19080,316
16/12/2008,13:10:00,19095,19160,19085,19155,420
16/12/2008,13:20:00,19165,19180,19120,19125,141
16/12/2008,13:30:00,19125,19145,19115,19120,564
16/12/2008,13:40:00,19135,19150,19095,19120,72
16/12/2008,13:50:00,19120,19125,19070,19100,134
16/12/2008,14:00:00,19100,19150,19100,19140,116
16/12/2008,14:10:00,19135,19175,19065,19100,293
16/12/2008,14:20:00,19095,19140,19055,19115,134
16/12/2008,14:30:00,19135,19135,18985,19000,904
16/12/2008,14:40:00,18990,19010,18940,19010,561
16/12/2008,14:50:00,19010,19075,19010,19045,416
16/12/2008,15:00:00,19040,19090,19030,19085,347
16/12/2008,15:10:00,19080,19080,18990,19000,109
16/12/2008,15:20:00,18985,19000,18915,18990,1068
16/12/2008,15:30:00,18980,19115,18960,19085,446
16/12/2008,15:40:00,19095,19215,19085,19140,668
16/12/2008,15:50:00,19140,19195,19115,19155,451
16/12/2008,16:00:00,19140,19200,19110,19195,1289
16/12/2008,16:10:00,19190,19210,19140,19145,303
16/12/2008,16:20:00,19135,19190,19100,19155,276
16/12/2008,16:30:00,19160,19185,19080,19080,730
16/12/2008,16:40:00,19080,19110,19070,19095,315
16/12/2008,16:50:00,19105,19150,19100,19150,341
16/12/2008,17:00:00,19155,19215,19140,19185,1721
16/12/2008,17:10:00,19190,19215,19170,19185,276
16/12/2008,17:20:00,19185,19320,19170,19310,539
16/12/2008,17:30:00,19310,19345,19295,19320,1673
17/12/2008,09:00:00,19425,19535,19425,19525,1960
17/12/2008,09:10:00,19520,19555,19465,19465,476
17/12/2008,09:20:00,19465,19465,19425,19430,452
17/12/2008,09:30:00,19425,19430,19270,19280,683
17/12/2008,09:40:00,19290,19345,19275,19330,1009
17/12/2008,09:50:00,19335,19340,19235,19265,560
17/12/2008,10:00:00,19255,19255,19090,19110,620
17/12/2008,10:10:00,19110,19150,19030,19145,3430
17/12/2008,10:20:00,19140,19170,19110,19120,512
17/12/2008,10:30:00,19110,19150,19095,19130,198
17/12/2008,10:40:00,19130,19140,19055,19105,326
17/12/2008,10:50:00,19105,19150,19090,19110,313
17/12/2008,11:00:00,19120,19125,19060,19080,441
17/12/2008,11:10:00,19090,19160,19075,19160,222
17/12/2008,11:20:00,19165,19180,19160,19170,173
17/12/2008,11:30:00,19180,19275,19160,19270,479
17/12/2008,11:40:00,19260,19290,19260,19275,438
17/12/2008,11:50:00,19280,19300,19240,19280,253
17/12/2008,12:00:00,19285,19345,19285,19335,195
17/12/2008,12:10:00,19335,19350,19275,19280,260
17/12/2008,12:20:00,19280,19295,19235,19255,213
17/12/2008,12:30:00,19260,19260,19210,19225,1061
17/12/2008,12:40:00,19215,19230,19190,19220,181
17/12/2008,12:50:00,19215,19230,19185,19205,214
17/12/2008,13:00:00,19215,19225,19135,19155,1261
17/12/2008,13:10:00,19140,19210,19135,19200,1458
17/12/2008,13:20:00,19210,19235,19205,19205,130
17/12/2008,13:30:00,19220,19230,19160,19175,129
17/12/2008,13:40:00,19185,19220,19165,19180,177
17/12/2008,13:50:00,19180,19220,19175,19215,85
17/12/2008,14:00:00,19205,19270,19180,19215,240
17/12/2008,14:10:00,19220,19245,19180,19190,471
17/12/2008,14:20:00,19185,19230,19170,19230,609
17/12/2008,14:30:00,19240,19275,19230,19270,288
17/12/2008,14:40:00,19275,19300,19255,19260,1192
17/12/2008,14:50:00,19265,19270,19215,19265,193
17/12/2008,15:00:00,19270,19310,19265,19285,890
17/12/2008,15:10:00,19280,19290,19235,19260,138
17/12/2008,15:20:00,19260,19265,19225,19245,224
17/12/2008,15:30:00,19250,19275,19185,19265,456
17/12/2008,15:40:00,19280,19330,19230,19305,405
17/12/2008,15:50:00,19305,19340,19280,19325,222
17/12/2008,16:00:00,19330,19365,19220,19250,464
17/12/2008,16:10:00,19255,19255,19190,19235,2021
17/12/2008,16:20:00,19240,19270,19230,19270,663
17/12/2008,16:30:00,19275,19320,19250,19280,279
17/12/2008,16:40:00,19285,19335,19240,19315,740
17/12/2008,16:50:00,19310,19320,19240,19295,261
17/12/2008,17:00:00,19300,19340,19290,19320,392
17/12/2008,17:10:00,19325,19340,19260,19260,703
17/12/2008,17:20:00,19260,19420,19255,19390,1300
17/12/2008,17:30:00,19390,19445,19370,19420,672
18/12/2008,09:00:00,19375,19505,19345,19450,641
18/12/2008,09:10:00,19445,19450,19335,19340,507
18/12/2008,09:20:00,19340,19395,19310,19390,325
18/12/2008,09:30:00,19380,19420,19360,19390,230
18/12/2008,09:40:00,19390,19390,19330,19355,175
18/12/2008,09:50:00,19365,19400,19345,19385,223
18/12/2008,10:00:00,19385,19415,19345,19395,195
18/12/2008,10:10:00,19400,19435,19395,19430,195
18/12/2008,10:20:00,19425,19455,19415,19430,360
18/12/2008,10:30:00,19425,19480,19425,19455,280
18/12/2008,10:40:00,19455,19460,19425,19440,417
18/12/2008,10:50:00,19435,19435,19370,19395,236
18/12/2008,11:00:00,19400,19405,19370,19375,152
18/12/2008,11:10:00,19375,19375,19340,19370,433
18/12/2008,11:20:00,19365,19370,19315,19315,203
18/12/2008,11:30:00,19320,19330,19260,19260,347
18/12/2008,11:40:00,19255,19280,19230,19275,307
18/12/2008,11:50:00,19270,19320,19265,19310,191
18/12/2008,12:00:00,19320,19360,19315,19340,157
18/12/2008,12:10:00,19350,19405,19340,19390,181
18/12/2008,12:20:00,19390,19395,19355,19365,101
18/12/2008,12:30:00,19360,19370,19355,19370,157
18/12/2008,12:40:00,19370,19375,19340,19355,46
18/12/2008,12:50:00,19365,19385,19360,19380,76
18/12/2008,13:00:00,19375,19390,19345,19345,271
18/12/2008,13:10:00,19350,19370,19340,19355,127
18/12/2008,13:20:00,19355,19375,19355,19360,44
18/12/2008,13:30:00,19365,19370,19350,19370,94
18/12/2008,13:40:00,19370,19385,19370,19375,191
18/12/2008,13:50:00,19380,19405,19380,19390,138
18/12/2008,14:00:00,19395,19400,19365,19380,114
18/12/2008,14:10:00,19375,19380,19360,19365,129
18/12/2008,14:20:00,19370,19385,19360,19370,122
18/12/2008,14:30:00,19380,19445,19375,19435,214
18/12/2008,14:40:00,19445,19445,19365,19385,1468
18/12/2008,14:50:00,19375,19380,19345,19365,638
18/12/2008,15:00:00,19355,19390,19355,19370,117
18/12/2008,15:10:00,19380,19395,19365,19380,180
18/12/2008,15:20:00,19380,19385,19355,19360,106
18/12/2008,15:30:00,19355,19385,19310,19375,508
18/12/2008,15:40:00,19380,19390,19305,19330,175
18/12/2008,15:50:00,19335,19340,19265,19275,389
18/12/2008,16:00:00,19295,19380,19275,19350,486
18/12/2008,16:10:00,19360,19385,19310,19320,340
18/12/2008,16:20:00,19320,19375,19300,19360,324
18/12/2008,16:30:00,19360,19440,19360,19430,369
18/12/2008,16:40:00,19435,19500,19430,19495,844
18/12/2008,16:50:00,19495,19565,19495,19545,380
18/12/2008,17:00:00,19545,19635,19545,19575,1252
18/12/2008,17:10:00,19575,19590,19540,19550,779
18/12/2008,17:20:00,19550,19600,19500,19575,811
18/12/2008,17:30:00,19565,19675,19560,19670,516
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,08:00:00,22150,22350,21955,22085,2679
20/10/2008,10:00:00,22085,22295,21975,22025,3671
20/10/2008,12:00:00,22020,22165,21830,21955,2880
20/10/2008,14:00:00,21955,22120,21915,22100,2930
20/10/2008,16:00:00,22120,22325,21960,22180,5102
21/10/2008,08:00:00,22465,22515,22240,22405,3001
21/10/2008,10:00:00,22405,22410,22160,22370,2578
21/10/2008,12:00:00,22375,22450,22100,22120,2186
21/10/2008,14:00:00,22125,22125,21760,21980,4757
21/10/2008,16:00:00,21990,22195,21800,21865,4680
22/10/2008,08:00:00,21415,21750,21395,21740,2699
22/10/2008,10:00:00,21735,21760,21420,21490,2578
22/10/2008,12:00:00,21500,21545,21135,21320,2154
22/10/2008,14:00:00,21330,21425,21175,21205,3063
22/10/2008,16:00:00,21200,21325,21060,21180,5807
23/10/2008,08:00:00,21200,21250,20865,21120,2848
23/10/2008,10:00:00,21120,21185,20380,20460,5251
23/10/2008,12:00:00,20460,20660,20450,20480,2565
23/10/2008,14:00:00,20470,20940,20415,20770,4071
23/10/2008,16:00:00,20765,21265,20730,21150,6516
24/10/2008,08:00:00,20350,20350,19850,20240,4151
24/10/2008,10:00:00,20220,20230,19225,19455,6830
24/10/2008,12:00:00,19450,19640,19310,19550,4148
24/10/2008,14:00:00,19535,19830,19320,19775,4486
24/10/2008,16:00:00,19785,20150,19440,20150,6398
27/10/2008,08:00:00,19195,19195,18550,18820,3429
27/10/2008,10:00:00,18830,18970,18750,18795,3170
27/10/2008,12:00:00,18800,19150,18785,19140,2786
27/10/2008,14:00:00,19155,19440,19030,19260,5129
27/10/2008,16:00:00,19260,19405,19065,19105,5601
28/10/2008,08:00:00,19850,19850,19000,19110,4761
28/10/2008,10:00:00,19110,19330,18875,19225,5252
28/10/2008,12:00:00,19245,19395,19200,19240,2836
28/10/2008,14:00:00,19230,19330,18685,18735,5478
28/10/2008,16:00:00,18730,18890,18615,18785,5829
29/10/2008,08:00:00,19730,19945,19565,19830,4525
29/10/2008,10:00:00,19820,19970,19665,19910,4508
29/10/2008,12:00:00,19925,20140,19865,19930,3421
29/10/2008,14:00:00,19940,20180,19860,20085,3960
29/10/2008,16:00:00,20085,20570,20065,20550,5816
30/10/2008,08:00:00,20850,20990,20585,20610,3469
30/10/2008,10:00:00,20615,21020,20545,20970,3722
30/10/2008,12:00:00,20970,21135,20900,21090,2583
30/10/2008,14:00:00,21090,21235,20865,20880,4892
30/10/2008,16:00:00,20890,20950,20400,20885,6776
31/10/2008,08:00:00,20640,20850,20570,20680,3240
31/10/2008,10:00:00,20690,20730,20460,20495,3215
31/10/2008,12:00:00,20500,20640,20360,20640,2353
31/10/2008,14:00:00,20645,20935,20510,20900,4646
31/10/2008,16:00:00,20915,21390,20910,21015,7028
03/11/2008,08:00:00,21430,21665,21430,21635,4875
03/11/2008,10:00:00,21630,21700,21435,21510,2953
03/11/2008,12:00:00,21510,21635,21460,21585,1202
03/11/2008,14:00:00,21580,21640,21360,21530,2877
03/11/2008,16:00:00,21525,21670,21425,21610,4299
04/11/2008,08:00:00,21705,21995,21620,21930,3864
04/11/2008,10:00:00,21925,22225,21875,22225,3439
04/11/2008,12:00:00,22225,22475,22210,22420,2579
04/11/2008,14:00:00,22420,22455,22270,22310,2617
04/11/2008,16:00:00,22300,23125,22290,23060,7971
05/11/2008,08:00:00,22980,23165,22675,22800,4657
05/11/2008,10:00:00,22795,22830,22510,22685,3169
05/11/2008,12:00:00,22685,23000,22680,22840,2344
05/11/2008,14:00:00,22845,22985,22710,22725,3659
05/11/2008,16:00:00,22720,23130,22685,22780,5387
06/11/2008,08:00:00,22355,22355,22020,22165,3635
06/11/2008,10:00:00,22160,22215,21930,22025,2808
06/11/2008,12:00:00,22015,22705,21935,22170,5576
06/11/2008,14:00:00,22185,22355,22070,22140,3386
06/11/2008,16:00:00,22140,22170,21310,21355,6616
07/11/2008,08:00:00,21570,21795,21350,21430,3521
07/11/2008,10:00:00,21430,21535,21180,21490,4151
07/11/2008,12:00:00,21500,21525,21340,21380,1340
07/11/2008,14:00:00,21385,21560,21125,21510,4821
07/11/2008,16:00:00,21525,22040,21515,22025,6224
10/11/2008,08:00:00,22385,22640,22385,22535,2250
10/11/2008,10:00:00,22535,22720,22485,22635,2148
10/11/2008,12:00:00,22635,22670,22490,22550,1418
10/11/2008,14:00:00,22550,22580,22215,22245,3157
10/11/2008,16:00:00,22255,22310,21910,21930,4001
11/11/2008,08:00:00,21780,21785,21565,21635,2202
11/11/2008,10:00:00,21630,21690,21460,21570,2734
11/11/2008,12:00:00,21575,21610,21250,21300,2349
11/11/2008,14:00:00,21310,21345,20890,20975,5792
11/11/2008,16:00:00,20965,21055,20605,20630,5803
12/11/2008,08:00:00,20980,21170,20725,20810,3510
12/11/2008,10:00:00,20805,20965,20675,20875,3799
12/11/2008,12:00:00,20875,21090,20810,20815,2398
12/11/2008,14:00:00,20810,20855,20460,20555,4769
12/11/2008,16:00:00,20550,20595,20020,20180,6969
13/11/2008,08:00:00,19985,20390,19825,20315,3530
13/11/2008,10:00:00,20315,20555,19960,20105,4461
13/11/2008,12:00:00,20095,20360,19940,20140,3208
13/11/2008,14:00:00,20150,20470,20100,20220,4205
13/11/2008,16:00:00,20210,20510,20165,20365,5277
14/11/2008,08:00:00,21045,21050,20765,20870,3675
14/11/2008,10:00:00,20870,20965,20670,20800,2639
14/11/2008,12:00:00,20805,20960,20805,20845,1888
14/11/2008,14:00:00,20840,21045,20715,21020,3456
14/11/2008,16:00:00,21020,21095,20570,20710,5428
17/11/2008,08:00:00,20840,20840,20510,20730,2592
17/11/2008,10:00:00,20730,20790,20255,20270,4116
17/11/2008,12:00:00,20260,20305,20020,20245,3196
17/11/2008,14:00:00,20240,20435,20175,20395,3503
17/11/2008,16:00:00,20395,20430,19870,20160,6535
18/11/2008,08:00:00,20120,20190,19580,19645,3269
18/11/2008,10:00:00,19650,19730,19480,19670,3659
18/11/2008,12:00:00,19675,19710,19560,19660,1714
18/11/2008,14:00:00,19650,20050,19635,19955,4380
18/11/2008,16:00:00,19955,20250,19840,20220,5218
19/11/2008,08:00:00,20065,20095,19770,19855,3215
19/11/2008,10:00:00,19850,19980,19680,19940,2997
19/11/2008,12:00:00,19935,19935,19635,19645,2220
19/11/2008,14:00:00,19640,19880,19555,19715,3886
19/11/2008,16:00:00,19725,19915,19425,19540,5835
20/11/2008,08:00:00,18950,19060,18825,18935,3909
20/11/2008,10:00:00,18935,19075,18875,18995,3206
20/11/2008,12:00:00,18980,19220,18925,19100,2963
20/11/2008,14:00:00,19100,19180,18830,18875,3994
20/11/2008,16:00:00,18870,19250,18650,19075,6656
21/11/2008,08:00:00,19235,19285,18920,19195,4101
21/11/2008,10:00:00,19200,19380,19060,19100,3985
21/11/2008,12:00:00,19100,19190,18855,18855,2568
21/11/2008,14:00:00,18855,19090,18780,18840,5234
21/11/2008,16:00:00,18850,18930,18195,18545,6846
24/11/2008,08:00:00,18975,18975,18665,18810,2335
24/11/2008,10:00:00,18805,19170,18785,18995,3695
24/11/2008,12:00:00,18990,19150,18990,19065,1759
24/11/2008,14:00:00,19065,19260,18990,19140,2699
24/11/2008,16:00:00,19150,19985,19130,19685,7892
25/11/2008,08:00:00,19680,19740,19450,19590,2721
25/11/2008,10:00:00,19580,19830,19530,19785,2272
25/11/2008,12:00:00,19780,20160,19780,19880,2261
25/11/2008,14:00:00,19860,20345,19765,20060,5435
25/11/2008,16:00:00,20060,20285,19630,19705,5673
26/11/2008,08:00:00,19610,19900,19525,19870,2751
26/11/2008,10:00:00,19880,20100,19635,19725,4084
26/11/2008,12:00:00,19735,19760,19410,19445,2216
26/11/2008,14:00:00,19450,19740,19360,19695,3749
26/11/2008,16:00:00,19710,20025,19630,19885,5008
27/11/2008,08:00:00,20140,20335,20060,20265,1731
27/11/2008,10:00:00,20270,20390,20165,20225,1839
27/11/2008,12:00:00,20220,20280,20180,20195,658
27/11/2008,14:00:00,20195,20265,20135,20215,805
27/11/2008,16:00:00,20215,20305,20160,20165,1499
28/11/2008,08:00:00,20215,20240,20050,20100,1592
28/11/2008,10:00:00,20100,20100,19750,19900,3974
28/11/2008,12:00:00,19895,19910,19680,19770,1675
28/11/2008,14:00:00,19775,19950,19760,19860,5748
28/11/2008,16:00:00,19855,20030,19720,19950,3550
01/12/2008,08:00:00,19890,19940,19460,19525,2556
01/12/2008,10:00:00,19520,19590,19260,19345,6971
01/12/2008,12:00:00,19345,19450,19325,19375,1251
01/12/2008,14:00:00,19385,19425,19125,19170,2370
01/12/2008,16:00:00,19150,19220,18725,18835,6815
02/12/2008,08:00:00,18550,18665,18325,18530,4679
02/12/2008,10:00:00,18530,18880,18470,18810,4274
02/12/2008,12:00:00,18825,19130,18785,19010,3105
02/12/2008,14:00:00,19000,19075,18740,18890,3281
02/12/2008,16:00:00,18900,19285,18880,19035,5592
03/12/2008,08:00:00,19105,19180,18815,18815,4528
03/12/2008,10:00:00,18815,18945,18775,18925,2454
03/12/2008,12:00:00,18920,19015,18815,18880,1667
03/12/2008,14:00:00,18885,18890,18540,18625,3289
03/12/2008,16:00:00,18615,19295,18560,19290,5782
04/12/2008,08:00:00,19240,19485,19030,19415,2630
04/12/2008,10:00:00,19415,19505,19300,19350,2787
04/12/2008,12:00:00,19355,19405,19015,19170,3766
04/12/2008,14:00:00,19160,19160,18620,18875,4812
04/12/2008,16:00:00,18885,19055,18725,18855,5417
05/12/2008,08:00:00,18660,18835,18520,18585,3340
05/12/2008,10:00:00,18595,18775,18530,18545,2797
05/12/2008,12:00:00,18550,18560,18405,18490,1583
05/12/2008,14:00:00,18485,18490,18055,18100,4172
05/12/2008,16:00:00,18100,18205,17820,18195,5331
08/12/2008,08:00:00,19010,19430,18850,19085,3609
08/12/2008,10:00:00,19085,19120,18810,18890,2128
08/12/2008,12:00:00,18900,19015,18885,18945,1044
08/12/2008,14:00:00,18935,19100,18865,18920,1576
08/12/2008,16:00:00,18925,19330,18870,19235,4184
09/12/2008,08:00:00,19190,19190,18925,19050,2445
09/12/2008,10:00:00,19050,19655,19030,19620,4127
09/12/2008,12:00:00,19615,19680,19520,19615,2231
09/12/2008,14:00:00,19610,19620,19370,19420,3244
09/12/2008,16:00:00,19425,19790,19425,19600,4929
10/12/2008,08:00:00,19685,19850,19515,19630,2245
10/12/2008,10:00:00,19630,19645,19450,19565,1928
10/12/2008,12:00:00,19565,19830,19545,19720,1884
10/12/2008,14:00:00,19720,19885,19705,19715,2373
10/12/2008,16:00:00,19725,19930,19710,19865,3397
11/12/2008,08:00:00,19790,19855,19560,19635,2559
11/12/2008,10:00:00,19630,19940,19585,19930,2555
11/12/2008,12:00:00,19920,19975,19785,19830,1516
11/12/2008,14:00:00,19825,19825,19580,19755,2156
11/12/2008,16:00:00,19745,19935,19580,19615,3748
12/12/2008,08:00:00,18850,19060,18730,18860,4100
12/12/2008,10:00:00,18855,18865,18615,18655,4255
12/12/2008,12:00:00,18645,18770,18545,18710,1792
12/12/2008,14:00:00,18720,19190,18650,19105,4123
12/12/2008,16:00:00,19120,19335,18995,19290,4408
15/12/2008,08:00:00,19495,19580,19380,19400,3616
15/12/2008,10:00:00,19390,19390,19175,19365,4453
15/12/2008,12:00:00,19365,19370,19070,19090,4507
15/12/2008,14:00:00,19085,19275,19015,19035,3494
15/12/2008,16:00:00,19025,19090,18885,19070,5406
16/12/2008,08:00:00,19015,19125,18955,19020,2816
16/12/2008,10:00:00,19025,19250,19020,19145,4991
16/12/2008,12:00:00,19135,19180,19025,19100,2772
16/12/2008,14:00:00,19100,19215,18915,19155,5513
16/12/2008,16:00:00,19140,19345,19070,19320,7463
17/12/2008,08:00:00,19425,19555,19235,19265,5140
17/12/2008,10:00:00,19255,19300,19030,19280,7405
17/12/2008,12:00:00,19285,19350,19135,19215,5364
17/12/2008,14:00:00,19205,19340,19170,19325,5328
17/12/2008,16:00:00,19330,19445,19190,19420,7495
18/12/2008,08:00:00,19375,19505,19310,19385,2101
18/12/2008,10:00:00,19385,19480,19230,19310,3316
18/12/2008,12:00:00,19320,19405,19315,19390,1583
18/12/2008,14:00:00,19395,19445,19265,19275,4160
18/12/2008,16:00:00,19295,19675,19275,19670,6101
19/12/2008,08:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/11/2008,13:15:00,22495,22515,22490,22500,60
10/11/2008,13:30:00,22520,22550,22510,22540,190
10/11/2008,13:45:00,22540,22550,22515,22550,113
10/11/2008,14:00:00,22550,22580,22540,22550,159
10/11/2008,14:15:00,22545,22550,22420,22500,428
10/11/2008,14:30:00,22500,22500,22395,22465,303
10/11/2008,14:45:00,22455,22475,22395,22400,135
10/11/2008,15:00:00,22395,22400,22265,22340,463
10/11/2008,15:15:00,22335,22370,22295,22295,208
10/11/2008,15:30:00,22300,22420,22235,22305,890
10/11/2008,15:45:00,22305,22340,22215,22245,571
10/11/2008,16:00:00,22255,22305,22135,22295,623
10/11/2008,16:15:00,22295,22310,22220,22260,435
10/11/2008,16:30:00,22270,22295,22095,22170,674
10/11/2008,16:45:00,22170,22190,22025,22030,570
10/11/2008,17:00:00,22020,22065,21975,22005,675
10/11/2008,17:15:00,22005,22075,21940,22020,611
10/11/2008,17:30:00,22020,22095,21910,21930,413
11/11/2008,09:00:00,21780,21785,21565,21685,904
11/11/2008,09:15:00,21695,21775,21695,21760,401
11/11/2008,09:30:00,21750,21750,21630,21660,496
11/11/2008,09:45:00,21650,21670,21570,21635,401
11/11/2008,10:00:00,21630,21690,21620,21630,241
11/11/2008,10:15:00,21630,21670,21580,21625,345
11/11/2008,10:30:00,21625,21690,21620,21685,234
11/11/2008,10:45:00,21680,21685,21545,21555,464
11/11/2008,11:00:00,21580,21625,21460,21525,759
11/11/2008,11:15:00,21520,21610,21505,21580,293
11/11/2008,11:30:00,21585,21585,21515,21550,167
11/11/2008,11:45:00,21550,21610,21550,21570,231
11/11/2008,12:00:00,21575,21610,21560,21575,194
11/11/2008,12:15:00,21575,21580,21485,21515,309
11/11/2008,12:30:00,21520,21530,21495,21520,97
11/11/2008,12:45:00,21515,21530,21475,21510,101
11/11/2008,13:00:00,21505,21515,21415,21450,320
11/11/2008,13:15:00,21445,21475,21320,21330,581
11/11/2008,13:30:00,21335,21375,21250,21345,530
11/11/2008,13:45:00,21350,21375,21300,21300,217
11/11/2008,14:00:00,21310,21345,21155,21225,975
11/11/2008,14:15:00,21230,21245,21115,21170,663
11/11/2008,14:30:00,21175,21290,21135,21280,542
11/11/2008,14:45:00,21280,21285,21105,21175,569
11/11/2008,15:00:00,21165,21225,21145,21165,481
11/11/2008,15:15:00,21155,21180,21110,21180,404
11/11/2008,15:30:00,21185,21250,21040,21110,995
11/11/2008,15:45:00,21110,21110,20890,20975,1163
11/11/2008,16:00:00,20965,21055,20945,21045,604
11/11/2008,16:15:00,21040,21040,20905,20955,667
11/11/2008,16:30:00,20940,21015,20865,20900,846
11/11/2008,16:45:00,20900,20910,20760,20775,992
11/11/2008,17:00:00,20775,20845,20770,20770,560
11/11/2008,17:15:00,20760,20820,20670,20685,1381
11/11/2008,17:30:00,20675,20690,20605,20630,753
12/11/2008,09:00:00,20980,21110,20920,21105,1247
12/11/2008,09:15:00,21110,21170,21025,21035,888
12/11/2008,09:30:00,21025,21075,20905,20915,590
12/11/2008,09:45:00,20915,20915,20725,20810,785
12/11/2008,10:00:00,20805,20900,20785,20875,626
12/11/2008,10:15:00,20875,20960,20850,20945,429
12/11/2008,10:30:00,20945,20965,20775,20820,503
12/11/2008,10:45:00,20810,20810,20675,20720,645
12/11/2008,11:00:00,20715,20800,20700,20760,547
12/11/2008,11:15:00,20750,20835,20725,20835,404
12/11/2008,11:30:00,20835,20890,20810,20845,324
12/11/2008,11:45:00,20840,20880,20800,20875,321
12/11/2008,12:00:00,20875,20920,20825,20915,265
12/11/2008,12:15:00,20915,21050,20910,21035,447
12/11/2008,12:30:00,21035,21040,20975,21020,316
12/11/2008,12:45:00,21020,21090,21010,21060,289
12/11/2008,13:00:00,21060,21090,20975,20990,235
12/11/2008,13:15:00,20990,21015,20940,20990,249
12/11/2008,13:30:00,21000,21015,20875,20890,193
12/11/2008,13:45:00,20890,20890,20810,20815,404
12/11/2008,14:00:00,20810,20855,20755,20850,350
12/11/2008,14:15:00,20845,20850,20780,20825,167
12/11/2008,14:30:00,20815,20835,20690,20710,436
12/11/2008,14:45:00,20715,20735,20560,20630,931
12/11/2008,15:00:00,20635,20645,20475,20500,844
12/11/2008,15:15:00,20505,20575,20505,20515,523
12/11/2008,15:30:00,20510,20615,20460,20530,747
12/11/2008,15:45:00,20535,20655,20470,20555,771
12/11/2008,16:00:00,20550,20595,20415,20490,957
12/11/2008,16:15:00,20485,20505,20335,20335,910
12/11/2008,16:30:00,20335,20350,20070,20155,1559
12/11/2008,16:45:00,20155,20215,20100,20175,831
12/11/2008,17:00:00,20175,20180,20020,20105,849
12/11/2008,17:15:00,20100,20270,20100,20265,1326
12/11/2008,17:30:00,20245,20270,20115,20180,537
13/11/2008,09:00:00,19985,20210,19825,20195,1331
13/11/2008,09:15:00,20190,20310,20080,20300,707
13/11/2008,09:30:00,20300,20390,20270,20335,841
13/11/2008,09:45:00,20330,20370,20280,20315,651
13/11/2008,10:00:00,20315,20450,20300,20420,723
13/11/2008,10:15:00,20425,20555,20425,20460,752
13/11/2008,10:30:00,20455,20480,20395,20415,359
13/11/2008,10:45:00,20410,20485,20400,20460,239
13/11/2008,11:00:00,20455,20455,20305,20330,486
13/11/2008,11:15:00,20330,20340,20100,20140,642
13/11/2008,11:30:00,20135,20160,19960,19975,663
13/11/2008,11:45:00,19980,20135,19970,20105,597
13/11/2008,12:00:00,20095,20105,19940,19995,564
13/11/2008,12:15:00,19985,20120,19940,20090,632
13/11/2008,12:30:00,20080,20185,20080,20180,349
13/11/2008,12:45:00,20175,20265,20155,20235,438
13/11/2008,13:00:00,20240,20330,20220,20265,399
13/11/2008,13:15:00,20270,20340,20240,20320,352
13/11/2008,13:30:00,20325,20360,20230,20245,284
13/11/2008,13:45:00,20225,20255,20135,20140,190
13/11/2008,14:00:00,20150,20230,20140,20225,165
13/11/2008,14:15:00,20225,20230,20150,20205,187
13/11/2008,14:30:00,20190,20290,20100,20250,699
13/11/2008,14:45:00,20245,20265,20180,20230,468
13/11/2008,15:00:00,20225,20375,20220,20310,548
13/11/2008,15:15:00,20315,20335,20255,20295,367
13/11/2008,15:30:00,20300,20470,20260,20265,910
13/11/2008,15:45:00,20270,20280,20160,20220,861
13/11/2008,16:00:00,20210,20400,20200,20375,854
13/11/2008,16:15:00,20370,20510,20365,20390,789
13/11/2008,16:30:00,20395,20435,20320,20345,561
13/11/2008,16:45:00,20345,20345,20210,20320,739
13/11/2008,17:00:00,20320,20365,20215,20315,852
13/11/2008,17:15:00,20315,20355,20165,20350,1054
13/11/2008,17:30:00,20350,20420,20340,20365,428
14/11/2008,09:00:00,21045,21050,20845,20880,1561
14/11/2008,09:15:00,20880,20920,20820,20840,925
14/11/2008,09:30:00,20835,20905,20765,20900,693
14/11/2008,09:45:00,20895,20920,20810,20870,496
14/11/2008,10:00:00,20870,20965,20865,20930,420
14/11/2008,10:15:00,20940,20955,20880,20885,268
14/11/2008,10:30:00,20880,20915,20830,20845,259
14/11/2008,10:45:00,20840,20865,20800,20810,264
14/11/2008,11:00:00,20815,20840,20680,20725,615
14/11/2008,11:15:00,20720,20785,20670,20780,294
14/11/2008,11:30:00,20790,20830,20770,20800,278
14/11/2008,11:45:00,20795,20840,20770,20800,241
14/11/2008,12:00:00,20805,20920,20805,20870,426
14/11/2008,12:15:00,20880,20900,20840,20895,205
14/11/2008,12:30:00,20905,20960,20900,20910,294
14/11/2008,12:45:00,20915,20915,20865,20900,211
14/11/2008,13:00:00,20895,20915,20845,20895,318
14/11/2008,13:15:00,20905,20915,20855,20890,114
14/11/2008,13:30:00,20895,20935,20875,20930,158
14/11/2008,13:45:00,20925,20945,20835,20845,162
14/11/2008,14:00:00,20840,20860,20750,20770,435
14/11/2008,14:15:00,20775,20795,20720,20770,216
14/11/2008,14:30:00,20780,20925,20720,20835,714
14/11/2008,14:45:00,20830,20915,20820,20860,368
14/11/2008,15:00:00,20855,20870,20735,20740,244
14/11/2008,15:15:00,20735,20775,20715,20765,166
14/11/2008,15:30:00,20760,20970,20740,20965,543
14/11/2008,15:45:00,20970,21045,20890,21020,770
14/11/2008,16:00:00,21020,21095,20805,20835,1066
14/11/2008,16:15:00,20825,20935,20805,20905,660
14/11/2008,16:30:00,20920,20920,20635,20700,820
14/11/2008,16:45:00,20695,20775,20635,20650,589
14/11/2008,17:00:00,20655,20685,20570,20665,780
14/11/2008,17:15:00,20670,20795,20660,20775,853
14/11/2008,17:30:00,20775,20805,20710,20710,660
17/11/2008,09:00:00,20840,20840,20510,20550,721
17/11/2008,09:15:00,20555,20720,20555,20700,580
17/11/2008,09:30:00,20700,20775,20640,20760,661
17/11/2008,09:45:00,20765,20770,20670,20730,630
17/11/2008,10:00:00,20730,20770,20680,20760,305
17/11/2008,10:15:00,20765,20790,20730,20760,226
17/11/2008,10:30:00,20755,20780,20615,20630,510
17/11/2008,10:45:00,20630,20655,20535,20540,531
17/11/2008,11:00:00,20545,20550,20370,20425,1089
17/11/2008,11:15:00,20425,20450,20390,20450,378
17/11/2008,11:30:00,20455,20470,20375,20395,312
17/11/2008,11:45:00,20390,20415,20255,20270,765
17/11/2008,12:00:00,20260,20305,20200,20210,465
17/11/2008,12:15:00,20210,20215,20090,20130,605
17/11/2008,12:30:00,20125,20150,20020,20100,836
17/11/2008,12:45:00,20100,20210,20080,20205,415
17/11/2008,13:00:00,20200,20230,20140,20180,237
17/11/2008,13:15:00,20180,20190,20145,20145,136
17/11/2008,13:30:00,20145,20180,20105,20150,178
17/11/2008,13:45:00,20160,20275,20160,20245,324
17/11/2008,14:00:00,20240,20315,20220,20310,263
17/11/2008,14:15:00,20305,20340,20270,20290,304
17/11/2008,14:30:00,20305,20325,20185,20225,343
17/11/2008,14:45:00,20235,20285,20175,20255,313
17/11/2008,15:00:00,20250,20325,20230,20320,321
17/11/2008,15:15:00,20325,20435,20325,20410,536
17/11/2008,15:30:00,20410,20410,20265,20310,825
17/11/2008,15:45:00,20310,20425,20255,20395,598
17/11/2008,16:00:00,20395,20430,20275,20275,558
17/11/2008,16:15:00,20270,20270,19970,20015,1619
17/11/2008,16:30:00,20020,20130,19930,20105,1147
17/11/2008,16:45:00,20100,20115,19875,19890,1043
17/11/2008,17:00:00,19895,20155,19870,20120,711
17/11/2008,17:15:00,20120,20150,19965,19965,1013
17/11/2008,17:30:00,19980,20160,19960,20160,444
18/11/2008,09:00:00,20120,20190,20010,20095,703
18/11/2008,09:15:00,20095,20115,19890,19890,599
18/11/2008,09:30:00,19890,19945,19710,19735,941
18/11/2008,09:45:00,19750,19765,19580,19645,1026
18/11/2008,10:00:00,19650,19680,19510,19540,744
18/11/2008,10:15:00,19550,19640,19480,19560,635
18/11/2008,10:30:00,19560,19680,19550,19575,495
18/11/2008,10:45:00,19575,19645,19530,19625,442
18/11/2008,11:00:00,19610,19730,19610,19680,343
18/11/2008,11:15:00,19670,19710,19665,19690,266
18/11/2008,11:30:00,19685,19685,19600,19625,274
18/11/2008,11:45:00,19605,19705,19580,19670,460
18/11/2008,12:00:00,19675,19710,19635,19695,337
18/11/2008,12:15:00,19690,19700,19615,19615,217
18/11/2008,12:30:00,19615,19635,19560,19600,306
18/11/2008,12:45:00,19600,19675,19585,19650,170
18/11/2008,13:00:00,19660,19710,19645,19650,173
18/11/2008,13:15:00,19650,19690,19620,19635,126
18/11/2008,13:30:00,19640,19655,19605,19630,109
18/11/2008,13:45:00,19630,19660,19580,19660,276
18/11/2008,14:00:00,19650,19785,19635,19785,442
18/11/2008,14:15:00,19785,19810,19705,19715,338
18/11/2008,14:30:00,19730,19840,19665,19835,568
18/11/2008,14:45:00,19835,19845,19755,19765,433
18/11/2008,15:00:00,19770,19805,19735,19770,241
18/11/2008,15:15:00,19760,19860,19760,19845,264
18/11/2008,15:30:00,19835,20040,19785,20010,1144
18/11/2008,15:45:00,20015,20050,19880,19955,950
18/11/2008,16:00:00,19955,19995,19840,19970,754
18/11/2008,16:15:00,19970,20210,19965,20210,1057
18/11/2008,16:30:00,20205,20250,20095,20170,804
18/11/2008,16:45:00,20165,20200,20030,20060,672
18/11/2008,17:00:00,20065,20070,19965,20050,613
18/11/2008,17:15:00,20045,20110,19975,20055,868
18/11/2008,17:30:00,20050,20220,20030,20220,450
19/11/2008,09:00:00,20065,20095,19885,19940,956
19/11/2008,09:15:00,19945,19945,19850,19880,811
19/11/2008,09:30:00,19895,19985,19820,19850,738
19/11/2008,09:45:00,19850,19890,19770,19855,710
19/11/2008,10:00:00,19850,19875,19715,19730,625
19/11/2008,10:15:00,19735,19820,19680,19815,612
19/11/2008,10:30:00,19820,19825,19760,19760,343
19/11/2008,10:45:00,19755,19865,19745,19815,440
19/11/2008,11:00:00,19820,19840,19790,19820,239
19/11/2008,11:15:00,19820,19900,19820,19865,318
19/11/2008,11:30:00,19880,19940,19875,19940,213
19/11/2008,11:45:00,19935,19980,19925,19940,207
19/11/2008,12:00:00,19935,19935,19875,19895,279
19/11/2008,12:15:00,19890,19925,19870,19885,130
19/11/2008,12:30:00,19895,19915,19780,19800,298
19/11/2008,12:45:00,19805,19860,19790,19845,176
19/11/2008,13:00:00,19850,19865,19800,19840,177
19/11/2008,13:15:00,19835,19865,19760,19770,281
19/11/2008,13:30:00,19770,19800,19760,19790,132
19/11/2008,13:45:00,19780,19780,19635,19645,747
19/11/2008,14:00:00,19640,19730,19630,19700,271
19/11/2008,14:15:00,19695,19715,19630,19705,176
19/11/2008,14:30:00,19720,19860,19675,19715,512
19/11/2008,14:45:00,19720,19720,19555,19590,703
19/11/2008,15:00:00,19585,19755,19575,19745,467
19/11/2008,15:15:00,19745,19780,19715,19750,306
19/11/2008,15:30:00,19750,19880,19700,19805,720
19/11/2008,15:45:00,19815,19840,19665,19715,731
19/11/2008,16:00:00,19725,19900,19695,19875,704
19/11/2008,16:15:00,19885,19915,19750,19790,796
19/11/2008,16:30:00,19800,19800,19665,19685,548
19/11/2008,16:45:00,19685,19685,19495,19530,1127
19/11/2008,17:00:00,19525,19635,19510,19565,658
19/11/2008,17:15:00,19555,19590,19425,19500,1594
19/11/2008,17:30:00,19490,19540,19450,19540,408
20/11/2008,09:00:00,18950,19060,18900,18920,1451
20/11/2008,09:15:00,18925,18970,18825,18970,956
20/11/2008,09:30:00,18960,19025,18890,18935,980
20/11/2008,09:45:00,18930,18970,18870,18935,522
20/11/2008,10:00:00,18935,19060,18925,19020,650
20/11/2008,10:15:00,19010,19075,18980,19050,404
20/11/2008,10:30:00,19055,19070,18935,18960,371
20/11/2008,10:45:00,18950,18970,18885,18945,414
20/11/2008,11:00:00,18935,18975,18900,18960,255
20/11/2008,11:15:00,18960,18980,18885,18940,294
20/11/2008,11:30:00,18930,19050,18875,19030,586
20/11/2008,11:45:00,19030,19040,18950,18995,232
20/11/2008,12:00:00,18980,19000,18945,18965,296
20/11/2008,12:15:00,18960,18965,18930,18955,205
20/11/2008,12:30:00,18955,19015,18925,19015,189
20/11/2008,12:45:00,19010,19075,18980,19065,466
20/11/2008,13:00:00,19060,19220,19035,19215,946
20/11/2008,13:15:00,19215,19215,19150,19165,349
20/11/2008,13:30:00,19160,19170,19040,19095,308
20/11/2008,13:45:00,19100,19150,19085,19100,204
20/11/2008,14:00:00,19100,19170,19055,19155,314
20/11/2008,14:15:00,19165,19180,19090,19090,191
20/11/2008,14:30:00,19085,19085,18960,19060,721
20/11/2008,14:45:00,19060,19070,18915,18970,473
20/11/2008,15:00:00,18965,19040,18920,18965,494
20/11/2008,15:15:00,18970,19060,18970,19010,245
20/11/2008,15:30:00,19020,19100,18830,18840,816
20/11/2008,15:45:00,18850,19020,18835,18875,740
20/11/2008,16:00:00,18870,18910,18695,18740,1186
20/11/2008,16:15:00,18735,18905,18650,18900,958
20/11/2008,16:30:00,18890,19050,18850,19050,921
20/11/2008,16:45:00,19050,19180,19010,19095,1070
20/11/2008,17:00:00,19105,19225,19010,19190,918
20/11/2008,17:15:00,19185,19250,19035,19070,1203
20/11/2008,17:30:00,19070,19115,19010,19075,400
21/11/2008,09:00:00,19235,19235,18920,19000,1826
21/11/2008,09:15:00,19065,19170,19040,19105,358
21/11/2008,09:30:00,19105,19285,19065,19090,1162
21/11/2008,09:45:00,19095,19205,19070,19195,755
21/11/2008,10:00:00,19200,19265,19165,19230,776
21/11/2008,10:15:00,19230,19265,19160,19210,495
21/11/2008,10:30:00,19205,19220,19160,19200,277
21/11/2008,10:45:00,19200,19260,19175,19215,477
21/11/2008,11:00:00,19215,19380,19210,19335,612
21/11/2008,11:15:00,19345,19355,19240,19260,417
21/11/2008,11:30:00,19260,19330,19240,19305,197
21/11/2008,11:45:00,19300,19300,19060,19100,734
21/11/2008,12:00:00,19100,19190,19100,19135,323
21/11/2008,12:15:00,19135,19135,19030,19055,491
21/11/2008,12:30:00,19050,19150,19040,19135,335
21/11/2008,12:45:00,19135,19145,19085,19095,131
21/11/2008,13:00:00,19085,19090,19000,19060,394
21/11/2008,13:15:00,19060,19100,18990,19020,298
21/11/2008,13:30:00,19015,19030,18975,19010,208
21/11/2008,13:45:00,19000,19010,18855,18855,388
21/11/2008,14:00:00,18855,18940,18800,18910,649
21/11/2008,14:15:00,18905,18945,18855,18895,827
21/11/2008,14:30:00,18900,18920,18780,18865,428
21/11/2008,14:45:00,18875,18960,18845,18930,419
21/11/2008,15:00:00,18925,18935,18830,18840,315
21/11/2008,15:15:00,18835,18985,18825,18955,385
21/11/2008,15:30:00,18960,18980,18810,18875,913
21/11/2008,15:45:00,18875,19090,18810,18840,1298
21/11/2008,16:00:00,18850,18930,18725,18760,981
21/11/2008,16:15:00,18750,18765,18570,18585,1384
21/11/2008,16:30:00,18595,18700,18555,18640,856
21/11/2008,16:45:00,18640,18720,18260,18320,1082
21/11/2008,17:00:00,18325,18420,18195,18375,910
21/11/2008,17:15:00,18375,18600,18340,18515,1133
21/11/2008,17:30:00,18535,18550,18465,18545,500
24/11/2008,09:00:00,18975,18975,18665,18815,1013
24/11/2008,09:15:00,18795,18870,18790,18845,386
24/11/2008,09:30:00,18840,18885,18715,18795,539
24/11/2008,09:45:00,18810,18885,18790,18810,397
24/11/2008,10:00:00,18805,18940,18785,18925,650
24/11/2008,10:15:00,18940,19045,18935,19020,549
24/11/2008,10:30:00,19025,19115,19020,19110,629
24/11/2008,10:45:00,19115,19135,19070,19095,461
24/11/2008,11:00:00,19090,19160,19035,19160,518
24/11/2008,11:15:00,19160,19170,19065,19085,349
24/11/2008,11:30:00,19085,19120,19030,19055,266
24/11/2008,11:45:00,19050,19065,18990,18995,273
24/11/2008,12:00:00,18990,19095,18990,19085,359
24/11/2008,12:15:00,19090,19130,19075,19130,306
24/11/2008,12:30:00,19130,19150,19075,19080,174
24/11/2008,12:45:00,19080,19130,19075,19105,122
24/11/2008,13:00:00,19110,19110,19050,19085,305
24/11/2008,13:15:00,19075,19105,19055,19055,153
24/11/2008,13:30:00,19050,19070,19010,19050,219
24/11/2008,13:45:00,19055,19095,19045,19065,121
24/11/2008,14:00:00,19065,19100,19045,19095,75
24/11/2008,14:15:00,19100,19100,18990,19020,180
24/11/2008,14:30:00,19015,19040,19000,19035,244
24/11/2008,14:45:00,19035,19065,19025,19050,130
24/11/2008,15:00:00,19060,19120,19035,19115,313
24/11/2008,15:15:00,19115,19225,19105,19210,473
24/11/2008,15:30:00,19205,19260,19085,19105,745
24/11/2008,15:45:00,19100,19150,19045,19140,539
24/11/2008,16:00:00,19150,19300,19130,19295,997
24/11/2008,16:15:00,19300,19405,19260,19400,962
24/11/2008,16:30:00,19395,19570,19375,19560,1158
24/11/2008,16:45:00,19560,19750,19500,19745,1194
24/11/2008,17:00:00,19750,19775,19595,19720,924
24/11/2008,17:15:00,19715,19985,19665,19930,1597
24/11/2008,17:30:00,19925,19945,19665,19685,1060
25/11/2008,09:00:00,19680,19740,19450,19580,989
25/11/2008,09:15:00,19580,19665,19550,19575,797
25/11/2008,09:30:00,19590,19685,19580,19605,566
25/11/2008,09:45:00,19610,19645,19515,19590,369
25/11/2008,10:00:00,19580,19600,19530,19570,309
25/11/2008,10:15:00,19570,19645,19560,19630,284
25/11/2008,10:30:00,19630,19695,19620,19625,236
25/11/2008,10:45:00,19630,19730,19625,19730,278
25/11/2008,11:00:00,19735,19760,19680,19695,380
25/11/2008,11:15:00,19700,19780,19690,19740,290
25/11/2008,11:30:00,19740,19820,19730,19810,234
25/11/2008,11:45:00,19815,19830,19745,19785,261
25/11/2008,12:00:00,19780,19910,19780,19885,356
25/11/2008,12:15:00,19890,19960,19860,19955,218
25/11/2008,12:30:00,19960,20015,19945,19970,337
25/11/2008,12:45:00,19980,20145,19980,20135,484
25/11/2008,13:00:00,20135,20160,20075,20090,274
25/11/2008,13:15:00,20090,20095,19980,19995,230
25/11/2008,13:30:00,19990,20020,19895,19900,183
25/11/2008,13:45:00,19875,19885,19810,19880,179
25/11/2008,14:00:00,19860,19860,19765,19800,248
25/11/2008,14:15:00,19800,20105,19800,20015,891
25/11/2008,14:30:00,20015,20325,20015,20285,1091
25/11/2008,14:45:00,20290,20345,20245,20270,731
25/11/2008,15:00:00,20265,20290,20140,20170,475
25/11/2008,15:15:00,20175,20250,20160,20200,377
25/11/2008,15:30:00,20190,20235,20040,20045,989
25/11/2008,15:45:00,20040,20155,19995,20060,633
25/11/2008,16:00:00,20060,20285,20060,20180,990
25/11/2008,16:15:00,20180,20185,20035,20105,747
25/11/2008,16:30:00,20110,20125,19790,19825,829
25/11/2008,16:45:00,19830,19835,19700,19800,921
25/11/2008,17:00:00,19805,19870,19630,19730,824
25/11/2008,17:15:00,19735,19850,19685,19825,1012
25/11/2008,17:30:00,19825,19835,19705,19705,350
26/11/2008,09:00:00,19610,19675,19525,19660,815
26/11/2008,09:15:00,19660,19735,19655,19685,564
26/11/2008,09:30:00,19680,19775,19630,19750,775
26/11/2008,09:45:00,19735,19900,19735,19870,597
26/11/2008,10:00:00,19880,19925,19810,19915,562
26/11/2008,10:15:00,19915,20025,19845,20020,658
26/11/2008,10:30:00,20020,20090,20005,20040,475
26/11/2008,10:45:00,20045,20100,19815,19860,660
26/11/2008,11:00:00,19855,19875,19755,19815,558
26/11/2008,11:15:00,19810,19880,19760,19770,367
26/11/2008,11:30:00,19765,19775,19635,19655,580
26/11/2008,11:45:00,19655,19740,19645,19725,224
26/11/2008,12:00:00,19735,19740,19675,19690,189
26/11/2008,12:15:00,19680,19730,19675,19705,202
26/11/2008,12:30:00,19715,19730,19640,19700,216
26/11/2008,12:45:00,19700,19740,19670,19735,96
26/11/2008,13:00:00,19740,19760,19670,19695,130
26/11/2008,13:15:00,19695,19700,19650,19690,54
26/11/2008,13:30:00,19700,19705,19550,19610,429
26/11/2008,13:45:00,19605,19605,19410,19445,900
26/11/2008,14:00:00,19450,19560,19425,19440,344
26/11/2008,14:15:00,19440,19535,19420,19500,291
26/11/2008,14:30:00,19480,19480,19360,19465,676
26/11/2008,14:45:00,19470,19545,19470,19475,368
26/11/2008,15:00:00,19475,19620,19475,19560,452
26/11/2008,15:15:00,19565,19630,19530,19540,264
26/11/2008,15:30:00,19545,19645,19500,19520,793
26/11/2008,15:45:00,19520,19740,19520,19695,561
26/11/2008,16:00:00,19710,19775,19630,19700,859
26/11/2008,16:15:00,19700,19870,19700,19835,723
26/11/2008,16:30:00,19830,19885,19690,19735,579
26/11/2008,16:45:00,19745,19965,19690,19875,777
26/11/2008,17:00:00,19880,19970,19805,19960,709
26/11/2008,17:15:00,19955,20025,19905,19910,974
26/11/2008,17:30:00,19925,19940,19860,19885,387
27/11/2008,09:00:00,20140,20290,20060,20285,696
27/11/2008,09:15:00,20285,20290,20205,20255,350
27/11/2008,09:30:00,20255,20335,20235,20325,409
27/11/2008,09:45:00,20325,20325,20245,20265,276
27/11/2008,10:00:00,20270,20390,20255,20355,413
27/11/2008,10:15:00,20350,20380,20265,20280,281
27/11/2008,10:30:00,20275,20275,20180,20220,389
27/11/2008,10:45:00,20225,20265,20205,20205,138
27/11/2008,11:00:00,20210,20230,20165,20230,279
27/11/2008,11:15:00,20230,20240,20200,20225,146
27/11/2008,11:30:00,20215,20215,20170,20190,108
27/11/2008,11:45:00,20190,20230,20185,20225,85
27/11/2008,12:00:00,20220,20260,20210,20260,63
27/11/2008,12:15:00,20260,20275,20240,20245,76
27/11/2008,12:30:00,20245,20275,20225,20250,169
27/11/2008,12:45:00,20260,20280,20245,20275,42
27/11/2008,13:00:00,20275,20275,20225,20230,72
27/11/2008,13:15:00,20235,20240,20200,20205,68
27/11/2008,13:30:00,20210,20230,20180,20215,74
27/11/2008,13:45:00,20220,20220,20180,20195,94
27/11/2008,14:00:00,20195,20230,20190,20225,66
27/11/2008,14:15:00,20230,20235,20200,20235,57
27/11/2008,14:30:00,20240,20240,20135,20185,206
27/11/2008,14:45:00,20180,20220,20180,20210,88
27/11/2008,15:00:00,20210,20220,20180,20180,74
27/11/2008,15:15:00,20185,20205,20175,20205,54
27/11/2008,15:30:00,20210,20260,20205,20240,125
27/11/2008,15:45:00,20245,20265,20195,20215,135
27/11/2008,16:00:00,20215,20240,20215,20225,142
27/11/2008,16:15:00,20230,20250,20225,20235,89
27/11/2008,16:30:00,20235,20305,20230,20285,231
27/11/2008,16:45:00,20285,20285,20230,20250,129
27/11/2008,17:00:00,20250,20265,20185,20185,211
27/11/2008,17:15:00,20185,20250,20160,20220,396
27/11/2008,17:30:00,20220,20255,20160,20165,301
28/11/2008,09:00:00,20215,20240,20125,20130,474
28/11/2008,09:15:00,20140,20235,20130,20195,391
28/11/2008,09:30:00,20180,20205,20160,20175,196
28/11/2008,09:45:00,20180,20180,20050,20100,531
28/11/2008,10:00:00,20100,20100,20005,20075,632
28/11/2008,10:15:00,20075,20090,19950,19995,643
28/11/2008,10:30:00,19980,19990,19805,19820,733
28/11/2008,10:45:00,19815,19820,19750,19785,677
28/11/2008,11:00:00,19790,19840,19775,19830,445
28/11/2008,11:15:00,19830,19905,19825,19830,402
28/11/2008,11:30:00,19830,19895,19815,19880,182
28/11/2008,11:45:00,19880,19910,19860,19900,260
28/11/2008,12:00:00,19895,19910,19815,19815,217
28/11/2008,12:15:00,19815,19895,19795,19895,243
28/11/2008,12:30:00,19890,19910,19860,19865,140
28/11/2008,12:45:00,19860,19875,19850,19850,103
28/11/2008,13:00:00,19870,19875,19775,19800,215
28/11/2008,13:15:00,19800,19810,19700,19760,275
28/11/2008,13:30:00,19745,19765,19680,19750,296
28/11/2008,13:45:00,19755,19785,19720,19770,186
28/11/2008,14:00:00,19775,19810,19760,19775,187
28/11/2008,14:15:00,19785,19840,19760,19830,202
28/11/2008,14:30:00,19830,19875,19820,19825,351
28/11/2008,14:45:00,19830,19840,19800,19830,103
28/11/2008,15:00:00,19830,19840,19775,19790,218
28/11/2008,15:15:00,19775,19810,19765,19795,3744
28/11/2008,15:30:00,19795,19950,19785,19875,506
28/11/2008,15:45:00,19870,19920,19800,19860,437
28/11/2008,16:00:00,19855,19930,19830,19840,445
28/11/2008,16:15:00,19840,19880,19795,19835,404
28/11/2008,16:30:00,19830,19855,19785,19795,396
28/11/2008,16:45:00,19790,19835,19720,19825,377
28/11/2008,17:00:00,19830,19865,19795,19840,351
28/11/2008,17:15:00,19835,20030,19780,19990,1109
28/11/2008,17:30:00,19990,20020,19900,19950,468
01/12/2008,09:00:00,19890,19940,19715,19745,750
01/12/2008,09:15:00,19750,19755,19570,19570,601
01/12/2008,09:30:00,19570,19585,19470,19480,704
01/12/2008,09:45:00,19480,19565,19460,19525,501
01/12/2008,10:00:00,19520,19590,19485,19545,427
01/12/2008,10:15:00,19545,19575,19510,19530,3868
01/12/2008,10:30:00,19520,19520,19425,19455,421
01/12/2008,10:45:00,19455,19475,19385,19470,538
01/12/2008,11:00:00,19465,19465,19315,19325,525
01/12/2008,11:15:00,19320,19395,19305,19365,378
01/12/2008,11:30:00,19365,19375,19260,19315,525
01/12/2008,11:45:00,19315,19355,19290,19345,289
01/12/2008,12:00:00,19345,19395,19335,19380,184
01/12/2008,12:15:00,19380,19395,19345,19370,177
01/12/2008,12:30:00,19375,19380,19325,19360,145
01/12/2008,12:45:00,19365,19450,19335,19435,238
01/12/2008,13:00:00,19435,19450,19420,19450,163
01/12/2008,13:15:00,19445,19445,19395,19415,130
01/12/2008,13:30:00,19415,19420,19360,19365,82
01/12/2008,13:45:00,19355,19385,19325,19375,132
01/12/2008,14:00:00,19385,19400,19330,19360,129
01/12/2008,14:15:00,19360,19395,19350,19365,130
01/12/2008,14:30:00,19355,19390,19345,19370,154
01/12/2008,14:45:00,19370,19410,19360,19400,69
01/12/2008,15:00:00,19400,19425,19370,19375,193
01/12/2008,15:15:00,19375,19400,19355,19365,227
01/12/2008,15:30:00,19360,19375,19170,19170,896
01/12/2008,15:45:00,19180,19235,19125,19170,572
01/12/2008,16:00:00,19150,19220,19070,19145,885
01/12/2008,16:15:00,19150,19175,19005,19030,801
01/12/2008,16:30:00,19030,19090,18980,19080,722
01/12/2008,16:45:00,19080,19110,18900,18905,601
01/12/2008,17:00:00,18910,18950,18845,18885,880
01/12/2008,17:15:00,18895,18925,18750,18800,1958
01/12/2008,17:30:00,18800,18865,18725,18835,968
02/12/2008,09:00:00,18550,18665,18450,18470,1604
02/12/2008,09:15:00,18470,18495,18325,18370,1342
02/12/2008,09:30:00,18370,18505,18365,18475,1004
02/12/2008,09:45:00,18465,18625,18460,18530,729
02/12/2008,10:00:00,18530,18700,18530,18655,725
02/12/2008,10:15:00,18650,18695,18555,18580,510
02/12/2008,10:30:00,18575,18615,18485,18500,555
02/12/2008,10:45:00,18505,18645,18470,18640,473
02/12/2008,11:00:00,18640,18800,18620,18790,748
02/12/2008,11:15:00,18785,18880,18745,18855,609
02/12/2008,11:30:00,18855,18870,18800,18830,422
02/12/2008,11:45:00,18835,18860,18790,18810,232
02/12/2008,12:00:00,18825,18935,18785,18900,586
02/12/2008,12:15:00,18905,19005,18905,18950,627
02/12/2008,12:30:00,18945,19035,18910,19030,355
02/12/2008,12:45:00,19025,19085,18990,19085,317
02/12/2008,13:00:00,19085,19095,19020,19060,339
02/12/2008,13:15:00,19045,19130,19030,19070,302
02/12/2008,13:30:00,19085,19095,18940,18945,286
02/12/2008,13:45:00,18950,19035,18925,19010,293
02/12/2008,14:00:00,19000,19025,18915,19010,416
02/12/2008,14:15:00,19020,19020,18890,18960,404
02/12/2008,14:30:00,18970,19025,18950,19000,292
02/12/2008,14:45:00,19000,19075,18970,19040,278
02/12/2008,15:00:00,19040,19060,18970,19020,288
02/12/2008,15:15:00,19020,19025,18985,19020,184
02/12/2008,15:30:00,19020,19030,18825,18830,625
02/12/2008,15:45:00,18840,18925,18740,18890,794
02/12/2008,16:00:00,18900,19160,18880,19120,1017
02/12/2008,16:15:00,19115,19200,19085,19125,1060
02/12/2008,16:30:00,19130,19275,19130,19235,887
02/12/2008,16:45:00,19240,19285,19110,19135,736
02/12/2008,17:00:00,19135,19205,19030,19030,770
02/12/2008,17:15:00,19025,19185,19020,19150,670
02/12/2008,17:30:00,19150,19170,19035,19035,452
03/12/2008,09:00:00,19105,19180,18970,18995,1671
03/12/2008,09:15:00,19000,19070,18920,18955,593
03/12/2008,09:30:00,18950,19015,18915,18950,1619
03/12/2008,09:45:00,18940,18950,18815,18815,645
03/12/2008,10:00:00,18815,18850,18775,18810,426
03/12/2008,10:15:00,18805,18905,18800,18870,290
03/12/2008,10:30:00,18865,18945,18830,18850,342
03/12/2008,10:45:00,18850,18885,18805,18860,327
03/12/2008,11:00:00,18860,18895,18810,18830,250
03/12/2008,11:15:00,18820,18840,18775,18825,314
03/12/2008,11:30:00,18815,18885,18810,18870,266
03/12/2008,11:45:00,18880,18940,18850,18925,239
03/12/2008,12:00:00,18920,18945,18900,18925,247
03/12/2008,12:15:00,18920,18925,18860,18885,395
03/12/2008,12:30:00,18880,18880,18820,18845,187
03/12/2008,12:45:00,18840,18870,18815,18870,155
03/12/2008,13:00:00,18865,18940,18865,18915,178
03/12/2008,13:15:00,18925,19015,18915,18950,254
03/12/2008,13:30:00,18950,18960,18910,18915,112
03/12/2008,13:45:00,18910,18920,18850,18880,139
03/12/2008,14:00:00,18885,18890,18850,18855,75
03/12/2008,14:15:00,18850,18855,18710,18735,402
03/12/2008,14:30:00,18750,18795,18680,18695,346
03/12/2008,14:45:00,18700,18835,18700,18805,369
03/12/2008,15:00:00,18805,18805,18570,18580,560
03/12/2008,15:15:00,18580,18640,18540,18630,356
03/12/2008,15:30:00,18645,18705,18600,18685,652
03/12/2008,15:45:00,18680,18720,18575,18625,529
03/12/2008,16:00:00,18615,18795,18560,18775,842
03/12/2008,16:15:00,18775,18885,18735,18865,691
03/12/2008,16:30:00,18865,18985,18850,18895,808
03/12/2008,16:45:00,18900,19110,18890,19095,878
03/12/2008,17:00:00,19100,19220,19060,19220,937
03/12/2008,17:15:00,19225,19295,19135,19190,1089
03/12/2008,17:30:00,19170,19290,19160,19290,537
04/12/2008,09:00:00,19240,19265,19030,19070,735
04/12/2008,09:15:00,19080,19265,19080,19265,460
04/12/2008,09:30:00,19260,19485,19260,19445,866
04/12/2008,09:45:00,19435,19485,19375,19415,569
04/12/2008,10:00:00,19415,19425,19300,19360,597
04/12/2008,10:15:00,19360,19440,19340,19380,327
04/12/2008,10:30:00,19380,19385,19330,19350,271
04/12/2008,10:45:00,19350,19475,19350,19470,225
04/12/2008,11:00:00,19475,19485,19400,19435,337
04/12/2008,11:15:00,19425,19505,19405,19485,408
04/12/2008,11:30:00,19485,19500,19435,19465,257
04/12/2008,11:45:00,19465,19465,19330,19350,365
04/12/2008,12:00:00,19355,19405,19255,19320,696
04/12/2008,12:15:00,19325,19355,19255,19255,342
04/12/2008,12:30:00,19260,19295,19250,19260,289
04/12/2008,12:45:00,19260,19325,19200,19325,409
04/12/2008,13:00:00,19330,19330,19015,19140,782
04/12/2008,13:15:00,19140,19225,19125,19195,191
04/12/2008,13:30:00,19195,19260,19170,19215,193
04/12/2008,13:45:00,19220,19370,19070,19170,864
04/12/2008,14:00:00,19160,19160,18735,18760,1100
04/12/2008,14:15:00,18755,18820,18635,18685,781
04/12/2008,14:30:00,18690,18800,18685,18745,438
04/12/2008,14:45:00,18740,18830,18620,18670,635
04/12/2008,15:00:00,18660,18790,18640,18785,346
04/12/2008,15:15:00,18780,18820,18755,18755,149
04/12/2008,15:30:00,18770,18910,18755,18850,742
04/12/2008,15:45:00,18860,18990,18830,18875,621
04/12/2008,16:00:00,18885,18985,18755,18800,1075
04/12/2008,16:15:00,18790,18920,18725,18800,716
04/12/2008,16:30:00,18810,18945,18760,18900,674
04/12/2008,16:45:00,18910,19015,18835,19005,806
04/12/2008,17:00:00,19010,19055,18860,18905,866
04/12/2008,17:15:00,18895,18990,18860,18915,781
04/12/2008,17:30:00,18915,18930,18790,18855,499
05/12/2008,09:00:00,18660,18780,18595,18780,1450
05/12/2008,09:15:00,18780,18835,18710,18725,628
05/12/2008,09:30:00,18715,18750,18535,18605,725
05/12/2008,09:45:00,18600,18670,18520,18585,537
05/12/2008,10:00:00,18595,18700,18545,18675,556
05/12/2008,10:15:00,18680,18775,18675,18770,405
05/12/2008,10:30:00,18760,18765,18655,18670,295
05/12/2008,10:45:00,18670,18740,18670,18705,253
05/12/2008,11:00:00,18710,18775,18680,18710,274
05/12/2008,11:15:00,18715,18735,18560,18630,548
05/12/2008,11:30:00,18625,18630,18535,18575,329
05/12/2008,11:45:00,18580,18610,18530,18545,137
05/12/2008,12:00:00,18550,18560,18520,18545,178
05/12/2008,12:15:00,18550,18555,18435,18445,495
05/12/2008,12:30:00,18445,18515,18405,18495,254
05/12/2008,12:45:00,18500,18555,18460,18555,181
05/12/2008,13:00:00,18555,18555,18440,18475,191
05/12/2008,13:15:00,18475,18485,18410,18440,118
05/12/2008,13:30:00,18455,18510,18455,18460,84
05/12/2008,13:45:00,18470,18490,18465,18490,82
05/12/2008,14:00:00,18485,18490,18380,18410,253
05/12/2008,14:15:00,18420,18455,18385,18400,150
05/12/2008,14:30:00,18385,18385,18055,18140,1537
05/12/2008,14:45:00,18150,18275,18145,18260,490
05/12/2008,15:00:00,18265,18275,18180,18240,351
05/12/2008,15:15:00,18235,18240,18180,18205,231
05/12/2008,15:30:00,18210,18305,18190,18220,576
05/12/2008,15:45:00,18215,18225,18100,18100,584
05/12/2008,16:00:00,18100,18160,18035,18050,620
05/12/2008,16:15:00,18040,18095,17910,18000,926
05/12/2008,16:30:00,17995,18020,17820,17840,753
05/12/2008,16:45:00,17840,18080,17830,18020,742
05/12/2008,17:00:00,18015,18170,17985,18125,602
05/12/2008,17:15:00,18130,18135,17995,18025,997
05/12/2008,17:30:00,18020,18205,18010,18195,691
08/12/2008,09:00:00,19010,19430,18850,19160,1758
08/12/2008,09:15:00,19180,19190,19060,19075,1046
08/12/2008,09:30:00,19075,19080,18995,19025,448
08/12/2008,09:45:00,19030,19090,19000,19085,357
08/12/2008,10:00:00,19085,19120,19065,19075,436
08/12/2008,10:15:00,19075,19075,18970,19005,275
08/12/2008,10:30:00,19005,19025,18920,18950,372
08/12/2008,10:45:00,18945,18945,18860,18915,304
08/12/2008,11:00:00,18925,18940,18810,18860,333
08/12/2008,11:15:00,18860,18910,18840,18885,193
08/12/2008,11:30:00,18895,18925,18865,18905,132
08/12/2008,11:45:00,18900,18930,18890,18890,83
08/12/2008,12:00:00,18900,18955,18890,18910,144
08/12/2008,12:15:00,18915,18935,18900,18900,79
08/12/2008,12:30:00,18895,18985,18885,18985,194
08/12/2008,12:45:00,18980,19010,18970,18995,187
08/12/2008,13:00:00,18990,19015,18980,18980,71
08/12/2008,13:15:00,18995,19005,18945,18960,118
08/12/2008,13:30:00,18965,18965,18915,18925,146
08/12/2008,13:45:00,18915,18980,18910,18945,105
08/12/2008,14:00:00,18935,19005,18915,18975,126
08/12/2008,14:15:00,18975,19040,18975,19015,199
08/12/2008,14:30:00,19025,19100,19000,19065,193
08/12/2008,14:45:00,19060,19080,19005,19015,181
08/12/2008,15:00:00,19015,19025,18955,18955,98
08/12/2008,15:15:00,18950,18965,18905,18905,96
08/12/2008,15:30:00,18905,19010,18865,19010,334
08/12/2008,15:45:00,19010,19015,18910,18920,349
08/12/2008,16:00:00,18925,18985,18870,18975,339
08/12/2008,16:15:00,18970,19065,18925,19045,440
08/12/2008,16:30:00,19060,19255,19040,19245,572
08/12/2008,16:45:00,19245,19295,19200,19225,456
08/12/2008,17:00:00,19225,19290,19205,19270,521
08/12/2008,17:15:00,19260,19330,19215,19270,986
08/12/2008,17:30:00,19275,19310,19080,19235,870
09/12/2008,09:00:00,19190,19190,19020,19075,883
09/12/2008,09:15:00,19090,19100,18925,18940,638
09/12/2008,09:30:00,18940,19050,18930,19040,349
09/12/2008,09:45:00,19045,19115,19005,19050,575
09/12/2008,10:00:00,19050,19225,19030,19215,532
09/12/2008,10:15:00,19210,19305,19190,19260,649
09/12/2008,10:30:00,19255,19285,19205,19260,380
09/12/2008,10:45:00,19260,19370,19260,19330,477
09/12/2008,11:00:00,19335,19355,19260,19295,368
09/12/2008,11:15:00,19295,19505,19290,19495,649
09/12/2008,11:30:00,19495,19560,19480,19530,469
09/12/2008,11:45:00,19525,19655,19505,19620,603
09/12/2008,12:00:00,19615,19620,19560,19605,354
09/12/2008,12:15:00,19605,19630,19540,19550,326
09/12/2008,12:30:00,19545,19575,19520,19540,311
09/12/2008,12:45:00,19550,19625,19550,19605,247
09/12/2008,13:00:00,19610,19665,19610,19650,219
09/12/2008,13:15:00,19650,19665,19595,19620,324
09/12/2008,13:30:00,19620,19665,19620,19660,169
09/12/2008,13:45:00,19660,19680,19605,19615,281
09/12/2008,14:00:00,19610,19620,19470,19495,462
09/12/2008,14:15:00,19485,19490,19425,19490,380
09/12/2008,14:30:00,19490,19560,19480,19505,346
09/12/2008,14:45:00,19500,19510,19370,19425,377
09/12/2008,15:00:00,19425,19480,19410,19445,340
09/12/2008,15:15:00,19445,19505,19435,19500,241
09/12/2008,15:30:00,19495,19525,19370,19505,574
09/12/2008,15:45:00,19500,19575,19400,19420,524
09/12/2008,16:00:00,19425,19625,19425,19625,703
09/12/2008,16:15:00,19630,19660,19560,19580,568
09/12/2008,16:30:00,19575,19730,19575,19700,731
09/12/2008,16:45:00,19700,19775,19700,19735,635
09/12/2008,17:00:00,19740,19790,19665,19685,737
09/12/2008,17:15:00,19680,19710,19590,19640,1198
09/12/2008,17:30:00,19650,19675,19595,19600,357
10/12/2008,09:00:00,19685,19850,19675,19850,711
10/12/2008,09:15:00,19840,19850,19615,19630,691
10/12/2008,09:30:00,19620,19665,19540,19555,470
10/12/2008,09:45:00,19545,19630,19515,19630,373
10/12/2008,10:00:00,19630,19645,19535,19595,299
10/12/2008,10:15:00,19590,19625,19520,19620,296
10/12/2008,10:30:00,19620,19625,19560,19600,160
10/12/2008,10:45:00,19600,19640,19550,19550,254
10/12/2008,11:00:00,19545,19590,19545,19575,189
10/12/2008,11:15:00,19590,19620,19580,19595,147
10/12/2008,11:30:00,19590,19590,19450,19470,378
10/12/2008,11:45:00,19455,19565,19455,19565,205
10/12/2008,12:00:00,19565,19645,19545,19645,246
10/12/2008,12:15:00,19645,19700,19640,19660,233
10/12/2008,12:30:00,19660,19725,19650,19700,259
10/12/2008,12:45:00,19705,19770,19700,19755,275
10/12/2008,13:00:00,19770,19830,19755,19800,363
10/12/2008,13:15:00,19805,19810,19705,19740,280
10/12/2008,13:30:00,19745,19755,19715,19725,97
10/12/2008,13:45:00,19735,19750,19710,19720,131
10/12/2008,14:00:00,19720,19755,19710,19745,220
10/12/2008,14:15:00,19740,19755,19715,19730,195
10/12/2008,14:30:00,19740,19800,19725,19795,185
10/12/2008,14:45:00,19805,19860,19790,19790,295
10/12/2008,15:00:00,19795,19830,19780,19815,152
10/12/2008,15:15:00,19815,19860,19810,19820,199
10/12/2008,15:30:00,19820,19885,19775,19810,593
10/12/2008,15:45:00,19805,19855,19705,19715,534
10/12/2008,16:00:00,19725,19835,19710,19835,478
10/12/2008,16:15:00,19835,19930,19835,19850,637
10/12/2008,16:30:00,19845,19890,19770,19780,521
10/12/2008,16:45:00,19775,19805,19740,19785,475
10/12/2008,17:00:00,19780,19840,19745,19825,396
10/12/2008,17:15:00,19840,19905,19815,19860,625
10/12/2008,17:30:00,19860,19890,19830,19865,265
11/12/2008,09:00:00,19790,19855,19700,19820,657
11/12/2008,09:15:00,19825,19830,19740,19740,606
11/12/2008,09:30:00,19735,19750,19620,19635,748
11/12/2008,09:45:00,19620,19645,19560,19635,548
11/12/2008,10:00:00,19630,19645,19585,19640,325
11/12/2008,10:15:00,19640,19675,19630,19670,278
11/12/2008,10:30:00,19675,19710,19650,19700,310
11/12/2008,10:45:00,19695,19705,19630,19675,179
11/12/2008,11:00:00,19680,19755,19665,19750,196
11/12/2008,11:15:00,19760,19850,19740,19835,349
11/12/2008,11:30:00,19840,19940,19835,19890,592
11/12/2008,11:45:00,19890,19940,19870,19930,326
11/12/2008,12:00:00,19920,19975,19900,19915,350
11/12/2008,12:15:00,19910,19910,19860,19890,141
11/12/2008,12:30:00,19885,19885,19840,19875,181
11/12/2008,12:45:00,19870,19940,19865,19910,130
11/12/2008,13:00:00,19920,19920,19815,19840,173
11/12/2008,13:15:00,19840,19850,19785,19820,181
11/12/2008,13:30:00,19815,19840,19795,19835,157
11/12/2008,13:45:00,19835,19855,19790,19830,203
11/12/2008,14:00:00,19825,19825,19750,19770,151
11/12/2008,14:15:00,19750,19770,19740,19765,81
11/12/2008,14:30:00,19760,19760,19615,19615,538
11/12/2008,14:45:00,19620,19695,19615,19675,227
11/12/2008,15:00:00,19680,19720,19660,19665,160
11/12/2008,15:15:00,19675,19705,19650,19670,130
11/12/2008,15:30:00,19670,19725,19580,19695,446
11/12/2008,15:45:00,19700,19795,19700,19755,423
11/12/2008,16:00:00,19745,19815,19715,19800,492
11/12/2008,16:15:00,19805,19905,19765,19880,613
11/12/2008,16:30:00,19880,19935,19760,19795,741
11/12/2008,16:45:00,19790,19815,19745,19760,362
11/12/2008,17:00:00,19760,19795,19710,19785,493
11/12/2008,17:15:00,19790,19795,19650,19670,668
11/12/2008,17:30:00,19665,19685,19580,19615,379
12/12/2008,09:00:00,18850,19060,18755,18820,2178
12/12/2008,09:15:00,18805,18915,18730,18910,873
12/12/2008,09:30:00,18900,18915,18840,18885,567
12/12/2008,09:45:00,18890,18935,18840,18860,482
12/12/2008,10:00:00,18855,18860,18780,18810,611
12/12/2008,10:15:00,18805,18865,18785,18805,557
12/12/2008,10:30:00,18800,18835,18765,18815,397
12/12/2008,10:45:00,18815,18840,18710,18720,1620
12/12/2008,11:00:00,18715,18715,18615,18685,594
12/12/2008,11:15:00,18680,18690,18640,18660,158
12/12/2008,11:30:00,18655,18720,18655,18720,186
12/12/2008,11:45:00,18725,18740,18645,18655,132
12/12/2008,12:00:00,18645,18655,18545,18595,514
12/12/2008,12:15:00,18595,18670,18555,18665,323
12/12/2008,12:30:00,18665,18680,18605,18680,132
12/12/2008,12:45:00,18675,18760,18670,18735,244
12/12/2008,13:00:00,18720,18765,18705,18755,211
12/12/2008,13:15:00,18760,18770,18740,18760,125
12/12/2008,13:30:00,18765,18765,18715,18715,111
12/12/2008,13:45:00,18725,18745,18675,18710,132
12/12/2008,14:00:00,18720,18720,18650,18680,125
12/12/2008,14:15:00,18700,18740,18695,18720,162
12/12/2008,14:30:00,18730,18845,18730,18820,416
12/12/2008,14:45:00,18820,18875,18815,18820,430
12/12/2008,15:00:00,18820,18975,18775,18880,587
12/12/2008,15:15:00,18870,18945,18835,18900,528
12/12/2008,15:30:00,18895,19085,18815,19050,1050
12/12/2008,15:45:00,19045,19190,18960,19105,825
12/12/2008,16:00:00,19120,19230,19075,19115,876
12/12/2008,16:15:00,19105,19135,19030,19110,481
12/12/2008,16:30:00,19105,19140,18995,19120,408
12/12/2008,16:45:00,19120,19320,19075,19290,575
12/12/2008,17:00:00,19290,19310,19220,19250,563
12/12/2008,17:15:00,19240,19295,19180,19200,787
12/12/2008,17:30:00,19200,19335,19175,19290,718
15/12/2008,09:00:00,19495,19580,19415,19440,911
15/12/2008,09:15:00,19435,19530,19435,19505,828
15/12/2008,09:30:00,19505,19545,19465,19490,406
15/12/2008,09:45:00,19495,19495,19380,19400,1471
15/12/2008,10:00:00,19390,19390,19250,19250,1605
15/12/2008,10:15:00,19250,19270,19200,19255,755
15/12/2008,10:30:00,19260,19265,19210,19215,277
15/12/2008,10:45:00,19205,19240,19175,19235,398
15/12/2008,11:00:00,19240,19295,19215,19285,287
15/12/2008,11:15:00,19290,19335,19270,19310,811
15/12/2008,11:30:00,19325,19335,19290,19295,133
15/12/2008,11:45:00,19300,19375,19290,19365,187
15/12/2008,12:00:00,19365,19370,19305,19310,280
15/12/2008,12:15:00,19320,19330,19265,19285,277
15/12/2008,12:30:00,19285,19295,19220,19240,207
15/12/2008,12:45:00,19235,19285,19230,19260,2279
15/12/2008,13:00:00,19255,19255,19115,19120,392
15/12/2008,13:15:00,19115,19170,19090,19160,704
15/12/2008,13:30:00,19160,19160,19105,19105,163
15/12/2008,13:45:00,19100,19115,19070,19090,205
15/12/2008,14:00:00,19085,19160,19085,19145,142
15/12/2008,14:15:00,19145,19165,19145,19155,165
15/12/2008,14:30:00,19165,19235,19155,19200,434
15/12/2008,14:45:00,19205,19210,19155,19175,269
15/12/2008,15:00:00,19170,19250,19150,19210,274
15/12/2008,15:15:00,19215,19275,19210,19220,418
15/12/2008,15:30:00,19225,19225,19100,19115,713
15/12/2008,15:45:00,19110,19150,19015,19035,1079
15/12/2008,16:00:00,19025,19040,18960,18995,1225
15/12/2008,16:15:00,18990,19015,18885,18960,1103
15/12/2008,16:30:00,18960,19060,18955,19030,777
15/12/2008,16:45:00,19020,19040,18910,18955,608
15/12/2008,17:00:00,18930,19025,18910,19015,580
15/12/2008,17:15:00,19025,19080,19000,19065,617
15/12/2008,17:30:00,19070,19090,19015,19070,496
16/12/2008,09:00:00,19015,19125,19015,19090,936
16/12/2008,09:15:00,19090,19115,19045,19065,436
16/12/2008,09:30:00,19060,19090,18975,18975,547
16/12/2008,09:45:00,18985,19045,18955,19020,897
16/12/2008,10:00:00,19025,19130,19020,19125,1747
16/12/2008,10:15:00,19130,19175,19115,19155,437
16/12/2008,10:30:00,19155,19250,19155,19240,438
16/12/2008,10:45:00,19240,19240,19185,19215,578
16/12/2008,11:00:00,19215,19245,19175,19180,539
16/12/2008,11:15:00,19180,19210,19175,19190,643
16/12/2008,11:30:00,19185,19215,19170,19175,356
16/12/2008,11:45:00,19175,19205,19140,19145,253
16/12/2008,12:00:00,19135,19140,19060,19070,285
16/12/2008,12:15:00,19070,19075,19025,19065,589
16/12/2008,12:30:00,19075,19110,19055,19055,122
16/12/2008,12:45:00,19060,19095,19055,19085,129
16/12/2008,13:00:00,19090,19100,19060,19100,384
16/12/2008,13:15:00,19095,19180,19090,19125,493
16/12/2008,13:30:00,19125,19150,19095,19105,621
16/12/2008,13:45:00,19105,19125,19070,19100,149
16/12/2008,14:00:00,19100,19170,19100,19170,198
16/12/2008,14:15:00,19160,19175,19055,19115,345
16/12/2008,14:30:00,19135,19135,18940,18990,1387
16/12/2008,14:45:00,18990,19075,18985,19045,494
16/12/2008,15:00:00,19040,19090,19030,19065,392
16/12/2008,15:15:00,19055,19055,18915,18990,1132
16/12/2008,15:30:00,18980,19155,18960,19125,833
16/12/2008,15:45:00,19130,19215,19115,19155,732
16/12/2008,16:00:00,19140,19210,19110,19190,1465
16/12/2008,16:15:00,19180,19200,19100,19155,403
16/12/2008,16:30:00,19160,19185,19070,19100,819
16/12/2008,16:45:00,19105,19150,19070,19150,567
16/12/2008,17:00:00,19155,19215,19140,19190,1838
16/12/2008,17:15:00,19190,19320,19170,19310,698
16/12/2008,17:30:00,19310,19345,19295,19320,1673
17/12/2008,09:00:00,19425,19555,19425,19505,2255
17/12/2008,09:15:00,19505,19525,19425,19430,633
17/12/2008,09:30:00,19425,19430,19270,19310,1408
17/12/2008,09:45:00,19315,19345,19235,19265,844
17/12/2008,10:00:00,19255,19255,19030,19095,936
17/12/2008,10:15:00,19090,19170,19070,19120,3626
17/12/2008,10:30:00,19110,19150,19080,19100,315
17/12/2008,10:45:00,19090,19150,19055,19110,522
17/12/2008,11:00:00,19120,19125,19060,19095,557
17/12/2008,11:15:00,19100,19180,19100,19170,279
17/12/2008,11:30:00,19180,19290,19160,19265,627
17/12/2008,11:45:00,19265,19300,19240,19280,543
17/12/2008,12:00:00,19285,19350,19285,19300,298
17/12/2008,12:15:00,19300,19310,19235,19255,370
17/12/2008,12:30:00,19260,19260,19190,19195,1110
17/12/2008,12:45:00,19190,19230,19185,19205,346
17/12/2008,13:00:00,19215,19225,19135,19180,1486
17/12/2008,13:15:00,19175,19235,19165,19205,1363
17/12/2008,13:30:00,19220,19230,19160,19195,258
17/12/2008,13:45:00,19205,19220,19165,19215,133
17/12/2008,14:00:00,19205,19270,19180,19230,323
17/12/2008,14:15:00,19220,19235,19170,19230,997
17/12/2008,14:30:00,19240,19300,19230,19275,383
17/12/2008,14:45:00,19275,19300,19215,19265,1290
17/12/2008,15:00:00,19270,19310,19265,19285,967
17/12/2008,15:15:00,19270,19270,19225,19245,285
17/12/2008,15:30:00,19250,19290,19185,19260,611
17/12/2008,15:45:00,19265,19340,19250,19325,472
17/12/2008,16:00:00,19330,19365,19190,19195,890
17/12/2008,16:15:00,19195,19270,19190,19270,2258
17/12/2008,16:30:00,19275,19320,19240,19315,421
17/12/2008,16:45:00,19315,19335,19240,19295,859
17/12/2008,17:00:00,19300,19340,19290,19310,650
17/12/2008,17:15:00,19310,19420,19255,19390,1745
17/12/2008,17:30:00,19390,19445,19370,19420,672
18/12/2008,09:00:00,19375,19505,19345,19375,912
18/12/2008,09:15:00,19375,19395,19310,19390,561
18/12/2008,09:30:00,19380,19420,19330,19335,337
18/12/2008,09:45:00,19340,19400,19330,19385,291
18/12/2008,10:00:00,19385,19435,19345,19415,334
18/12/2008,10:15:00,19425,19455,19410,19430,416
18/12/2008,10:30:00,19425,19480,19425,19445,545
18/12/2008,10:45:00,19445,19450,19370,19395,388
18/12/2008,11:00:00,19400,19405,19340,19365,396
18/12/2008,11:15:00,19370,19375,19315,19315,392
18/12/2008,11:30:00,19320,19330,19230,19265,464
18/12/2008,11:45:00,19250,19320,19240,19310,381
18/12/2008,12:00:00,19320,19400,19315,19400,269
18/12/2008,12:15:00,19395,19405,19355,19365,170
18/12/2008,12:30:00,19360,19375,19350,19350,174
18/12/2008,12:45:00,19345,19385,19340,19380,105
18/12/2008,13:00:00,19375,19390,19340,19360,381
18/12/2008,13:15:00,19360,19375,19350,19360,61
18/12/2008,13:30:00,19365,19385,19350,19375,127
18/12/2008,13:45:00,19385,19405,19375,19390,296
18/12/2008,14:00:00,19395,19400,19365,19370,146
18/12/2008,14:15:00,19365,19385,19360,19370,219
18/12/2008,14:30:00,19380,19445,19375,19405,1585
18/12/2008,14:45:00,19400,19405,19345,19365,735
18/12/2008,15:00:00,19355,19390,19355,19375,184
18/12/2008,15:15:00,19375,19395,19355,19360,219
18/12/2008,15:30:00,19355,19390,19310,19370,599
18/12/2008,15:45:00,19375,19380,19265,19275,473
18/12/2008,16:00:00,19295,19385,19275,19365,551
18/12/2008,16:15:00,19365,19380,19300,19360,599
18/12/2008,16:30:00,19360,19460,19360,19440,1018
18/12/2008,16:45:00,19455,19565,19440,19545,575
18/12/2008,17:00:00,19545,19635,19540,19570,1816
18/12/2008,17:15:00,19565,19600,19500,19575,1026
18/12/2008,17:30:00,19565,19675,19560,19670,516
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/10/2008,14:40:00,19230,19230,19210,19225,14
27/10/2008,15:00:00,19230,19440,19160,19160,1290
27/10/2008,15:20:00,19160,19315,19065,19110,843
27/10/2008,15:40:00,19110,19275,19030,19260,833
27/10/2008,16:00:00,19260,19405,19130,19260,794
27/10/2008,16:20:00,19260,19290,19065,19160,858
27/10/2008,16:40:00,19155,19300,19130,19205,772
27/10/2008,17:00:00,19205,19290,19110,19110,1350
27/10/2008,17:20:00,19115,19250,19065,19105,1827
28/10/2008,09:00:00,19850,19850,19495,19535,1831
28/10/2008,09:20:00,19550,19575,19035,19065,1385
28/10/2008,09:40:00,19070,19195,19000,19110,1545
28/10/2008,10:00:00,19110,19330,19110,19275,1379
28/10/2008,10:20:00,19275,19290,19000,19030,882
28/10/2008,10:40:00,19030,19095,18875,19080,1191
28/10/2008,11:00:00,19075,19270,19065,19250,711
28/10/2008,11:20:00,19250,19290,19145,19150,530
28/10/2008,11:40:00,19165,19295,19160,19225,559
28/10/2008,12:00:00,19245,19315,19210,19280,400
28/10/2008,12:20:00,19300,19370,19275,19310,475
28/10/2008,12:40:00,19310,19395,19240,19270,645
28/10/2008,13:00:00,19260,19305,19200,19295,540
28/10/2008,13:20:00,19290,19310,19230,19230,380
28/10/2008,13:40:00,19235,19310,19225,19240,396
28/10/2008,14:00:00,19230,19245,19165,19190,430
28/10/2008,14:20:00,19200,19275,19170,19195,497
28/10/2008,14:40:00,19195,19330,19180,19295,784
28/10/2008,15:00:00,19290,19290,19055,19080,1031
28/10/2008,15:20:00,19080,19105,18975,18980,1237
28/10/2008,15:40:00,18980,18985,18685,18735,1499
28/10/2008,16:00:00,18730,18800,18635,18800,1267
28/10/2008,16:20:00,18805,18890,18725,18840,816
28/10/2008,16:40:00,18835,18890,18700,18705,801
28/10/2008,17:00:00,18705,18780,18650,18715,1340
28/10/2008,17:20:00,18720,18790,18615,18785,1605
29/10/2008,09:00:00,19730,19900,19565,19750,2119
29/10/2008,09:20:00,19750,19925,19740,19915,1188
29/10/2008,09:40:00,19915,19945,19775,19830,1218
29/10/2008,10:00:00,19820,19890,19755,19850,863
29/10/2008,10:20:00,19850,19860,19665,19700,609
29/10/2008,10:40:00,19700,19840,19700,19835,662
29/10/2008,11:00:00,19845,19920,19840,19890,786
29/10/2008,11:20:00,19880,19900,19815,19850,632
29/10/2008,11:40:00,19860,19970,19845,19910,956
29/10/2008,12:00:00,19925,19960,19875,19885,630
29/10/2008,12:20:00,19875,19990,19865,19965,556
29/10/2008,12:40:00,19970,20035,19945,20000,639
29/10/2008,13:00:00,20005,20140,19970,20060,677
29/10/2008,13:20:00,20055,20075,19925,19945,514
29/10/2008,13:40:00,19940,19955,19875,19930,405
29/10/2008,14:00:00,19940,19995,19910,19985,204
29/10/2008,14:20:00,19985,19990,19860,19905,370
29/10/2008,14:40:00,19905,20025,19895,19975,889
29/10/2008,15:00:00,19970,20160,19960,20120,911
29/10/2008,15:20:00,20110,20180,20020,20045,771
29/10/2008,15:40:00,20045,20120,19975,20085,815
29/10/2008,16:00:00,20085,20275,20065,20275,936
29/10/2008,16:20:00,20280,20360,20250,20285,837
29/10/2008,16:40:00,20295,20305,20220,20305,606
29/10/2008,17:00:00,20305,20305,20165,20235,905
29/10/2008,17:20:00,20230,20570,20220,20550,2532
30/10/2008,09:00:00,20850,20990,20610,20645,1805
30/10/2008,09:20:00,20645,20750,20585,20735,1084
30/10/2008,09:40:00,20750,20750,20605,20610,580
30/10/2008,10:00:00,20615,20650,20545,20640,695
30/10/2008,10:20:00,20635,20685,20600,20675,461
30/10/2008,10:40:00,20675,20720,20640,20690,367
30/10/2008,11:00:00,20700,20865,20695,20860,688
30/10/2008,11:20:00,20860,21020,20860,20985,966
30/10/2008,11:40:00,20980,20985,20880,20970,545
30/10/2008,12:00:00,20970,20970,20915,20925,317
30/10/2008,12:20:00,20925,20995,20900,20950,326
30/10/2008,12:40:00,20940,21090,20940,21080,574
30/10/2008,13:00:00,21085,21135,21045,21080,413
30/10/2008,13:20:00,21070,21080,20965,21035,586
30/10/2008,13:40:00,21030,21110,20970,21090,367
30/10/2008,14:00:00,21090,21235,21085,21210,685
30/10/2008,14:20:00,21205,21210,21075,21095,720
30/10/2008,14:40:00,21085,21205,21065,21120,775
30/10/2008,15:00:00,21115,21205,21050,21075,839
30/10/2008,15:20:00,21085,21115,20935,20955,917
30/10/2008,15:40:00,20950,20975,20865,20880,956
30/10/2008,16:00:00,20890,20950,20680,20725,1173
30/10/2008,16:20:00,20730,20775,20575,20645,1169
30/10/2008,16:40:00,20640,20670,20420,20440,1609
30/10/2008,17:00:00,20430,20640,20400,20630,1232
30/10/2008,17:20:00,20615,20910,20605,20885,1593
31/10/2008,09:00:00,20640,20780,20570,20670,1444
31/10/2008,09:20:00,20660,20780,20620,20720,881
31/10/2008,09:40:00,20730,20850,20670,20680,915
31/10/2008,10:00:00,20690,20695,20510,20560,1062
31/10/2008,10:20:00,20545,20625,20545,20600,513
31/10/2008,10:40:00,20595,20615,20565,20610,376
31/10/2008,11:00:00,20610,20730,20610,20640,457
31/10/2008,11:20:00,20630,20650,20580,20630,356
31/10/2008,11:40:00,20625,20625,20460,20495,451
31/10/2008,12:00:00,20500,20535,20360,20400,748
31/10/2008,12:20:00,20400,20460,20380,20420,501
31/10/2008,12:40:00,20425,20535,20425,20480,269
31/10/2008,13:00:00,20495,20525,20465,20500,133
31/10/2008,13:20:00,20500,20535,20490,20505,282
31/10/2008,13:40:00,20515,20640,20490,20640,420
31/10/2008,14:00:00,20645,20735,20585,20690,523
31/10/2008,14:20:00,20690,20700,20525,20590,495
31/10/2008,14:40:00,20590,20705,20510,20705,911
31/10/2008,15:00:00,20700,20870,20675,20870,1051
31/10/2008,15:20:00,20875,20895,20750,20755,812
31/10/2008,15:40:00,20760,20935,20725,20900,854
31/10/2008,16:00:00,20915,21110,20910,21105,1031
31/10/2008,16:20:00,21100,21240,21065,21180,1112
31/10/2008,16:40:00,21185,21270,21140,21225,929
31/10/2008,17:00:00,21230,21235,21160,21170,860
31/10/2008,17:20:00,21160,21390,21000,21015,3096
03/11/2008,09:00:00,21430,21665,21430,21580,1485
03/11/2008,09:20:00,21580,21595,21450,21485,697
03/11/2008,09:40:00,21485,21640,21480,21635,2693
03/11/2008,10:00:00,21630,21650,21570,21645,631
03/11/2008,10:20:00,21650,21700,21650,21650,503
03/11/2008,10:40:00,21650,21655,21555,21585,526
03/11/2008,11:00:00,21570,21605,21565,21570,336
03/11/2008,11:20:00,21580,21585,21435,21490,530
03/11/2008,11:40:00,21495,21535,21470,21510,427
03/11/2008,12:00:00,21510,21535,21460,21475,266
03/11/2008,12:20:00,21480,21520,21470,21490,146
03/11/2008,12:40:00,21505,21575,21485,21565,285
03/11/2008,13:00:00,21570,21600,21555,21595,177
03/11/2008,13:20:00,21595,21630,21590,21615,182
03/11/2008,13:40:00,21620,21635,21585,21585,146
03/11/2008,14:00:00,21580,21585,21420,21430,489
03/11/2008,14:20:00,21440,21455,21360,21425,556
03/11/2008,14:40:00,21425,21450,21410,21445,208
03/11/2008,15:00:00,21440,21440,21365,21400,225
03/11/2008,15:20:00,21400,21560,21375,21555,715
03/11/2008,15:40:00,21560,21640,21525,21530,684
03/11/2008,16:00:00,21525,21580,21450,21540,1028
03/11/2008,16:20:00,21545,21555,21425,21530,867
03/11/2008,16:40:00,21530,21670,21525,21585,718
03/11/2008,17:00:00,21580,21615,21505,21535,667
03/11/2008,17:20:00,21525,21635,21495,21610,1019
04/11/2008,09:00:00,21705,21755,21620,21690,1802
04/11/2008,09:20:00,21695,21985,21695,21970,1446
04/11/2008,09:40:00,21960,21995,21885,21930,616
04/11/2008,10:00:00,21925,21930,21875,21900,347
04/11/2008,10:20:00,21895,22075,21890,22060,691
04/11/2008,10:40:00,22060,22110,22030,22105,694
04/11/2008,11:00:00,22105,22160,22085,22085,628
04/11/2008,11:20:00,22085,22155,22075,22155,395
04/11/2008,11:40:00,22150,22225,22125,22225,684
04/11/2008,12:00:00,22225,22330,22210,22270,787
04/11/2008,12:20:00,22270,22330,22255,22270,328
04/11/2008,12:40:00,22280,22290,22235,22250,214
04/11/2008,13:00:00,22250,22330,22250,22305,326
04/11/2008,13:20:00,22310,22405,22310,22395,464
04/11/2008,13:40:00,22400,22475,22395,22420,460
04/11/2008,14:00:00,22420,22455,22335,22335,421
04/11/2008,14:20:00,22330,22400,22325,22400,328
04/11/2008,14:40:00,22405,22405,22305,22355,467
04/11/2008,15:00:00,22350,22385,22310,22350,276
04/11/2008,15:20:00,22355,22390,22305,22315,447
04/11/2008,15:40:00,22315,22345,22270,22310,678
04/11/2008,16:00:00,22300,22470,22290,22470,848
04/11/2008,16:20:00,22470,22795,22460,22705,1948
04/11/2008,16:40:00,22705,22880,22675,22840,1506
04/11/2008,17:00:00,22835,23120,22830,23055,1318
04/11/2008,17:20:00,23065,23125,22955,23060,2351
05/11/2008,09:00:00,22980,23165,22675,22785,2179
05/11/2008,09:20:00,22785,23050,22780,22970,1397
05/11/2008,09:40:00,22970,22975,22745,22800,1081
05/11/2008,10:00:00,22795,22830,22615,22690,1062
05/11/2008,10:20:00,22695,22775,22650,22745,381
05/11/2008,10:40:00,22740,22745,22635,22690,419
05/11/2008,11:00:00,22680,22705,22545,22550,502
05/11/2008,11:20:00,22550,22660,22510,22570,537
05/11/2008,11:40:00,22580,22705,22565,22685,268
05/11/2008,12:00:00,22685,22820,22680,22820,500
05/11/2008,12:20:00,22825,22865,22805,22850,416
05/11/2008,12:40:00,22850,23000,22840,22880,436
05/11/2008,13:00:00,22890,22975,22815,22820,387
05/11/2008,13:20:00,22815,22895,22815,22845,264
05/11/2008,13:40:00,22855,22885,22735,22840,341
05/11/2008,14:00:00,22845,22890,22760,22785,480
05/11/2008,14:20:00,22785,22925,22785,22915,334
05/11/2008,14:40:00,22920,22985,22895,22950,316
05/11/2008,15:00:00,22945,22945,22860,22905,348
05/11/2008,15:20:00,22910,22925,22825,22870,1308
05/11/2008,15:40:00,22870,22870,22710,22725,873
05/11/2008,16:00:00,22720,22950,22685,22925,1551
05/11/2008,16:20:00,22925,23095,22925,22980,1012
05/11/2008,16:40:00,22980,23130,22850,22880,932
05/11/2008,17:00:00,22880,22940,22835,22905,697
05/11/2008,17:20:00,22915,22915,22715,22780,1195
06/11/2008,09:00:00,22355,22355,22020,22135,2065
06/11/2008,09:20:00,22135,22225,22120,22120,911
06/11/2008,09:40:00,22125,22175,22075,22165,659
06/11/2008,10:00:00,22160,22215,22150,22170,443
06/11/2008,10:20:00,22160,22185,22125,22175,270
06/11/2008,10:40:00,22180,22185,22055,22070,305
06/11/2008,11:00:00,22060,22065,21930,21985,886
06/11/2008,11:20:00,21990,22070,21955,22070,499
06/11/2008,11:40:00,22065,22085,22010,22025,405
06/11/2008,12:00:00,22015,22065,21960,21970,419
06/11/2008,12:20:00,21965,22135,21935,22120,538
06/11/2008,12:40:00,22115,22195,22105,22175,356
06/11/2008,13:00:00,22180,22480,22180,22455,1663
06/11/2008,13:20:00,22460,22705,22425,22610,1288
06/11/2008,13:40:00,22605,22605,22155,22170,1312
06/11/2008,14:00:00,22185,22235,22105,22160,596
06/11/2008,14:20:00,22160,22225,22140,22215,411
06/11/2008,14:40:00,22225,22270,22180,22185,485
06/11/2008,15:00:00,22185,22195,22070,22110,442
06/11/2008,15:20:00,22105,22345,22070,22310,580
06/11/2008,15:40:00,22305,22355,22110,22140,872
06/11/2008,16:00:00,22140,22170,22040,22100,866
06/11/2008,16:20:00,22120,22150,21850,21895,1151
06/11/2008,16:40:00,21890,21900,21775,21885,976
06/11/2008,17:00:00,21890,21915,21645,21670,904
06/11/2008,17:20:00,21665,21685,21310,21355,2719
07/11/2008,09:00:00,21570,21765,21515,21760,1794
07/11/2008,09:20:00,21755,21795,21615,21670,739
07/11/2008,09:40:00,21665,21705,21350,21430,988
07/11/2008,10:00:00,21430,21535,21365,21395,707
07/11/2008,10:20:00,21385,21400,21235,21275,1139
07/11/2008,10:40:00,21280,21300,21180,21240,1081
07/11/2008,11:00:00,21250,21370,21240,21340,561
07/11/2008,11:20:00,21340,21505,21330,21505,425
07/11/2008,11:40:00,21505,21525,21460,21490,238
07/11/2008,12:00:00,21500,21510,21430,21450,301
07/11/2008,12:20:00,21460,21505,21425,21490,226
07/11/2008,12:40:00,21490,21525,21380,21390,167
07/11/2008,13:00:00,21390,21460,21340,21460,291
07/11/2008,13:20:00,21460,21475,21345,21350,222
07/11/2008,13:40:00,21360,21400,21350,21380,133
07/11/2008,14:00:00,21385,21495,21365,21490,353
07/11/2008,14:20:00,21495,21510,21275,21350,1024
07/11/2008,14:40:00,21360,21440,21155,21160,987
07/11/2008,15:00:00,21155,21310,21125,21295,787
07/11/2008,15:20:00,21300,21485,21275,21430,822
07/11/2008,15:40:00,21430,21560,21370,21510,848
07/11/2008,16:00:00,21525,21830,21515,21800,1316
07/11/2008,16:20:00,21800,22035,21795,22025,1575
07/11/2008,16:40:00,22040,22040,21875,21925,1000
07/11/2008,17:00:00,21930,22000,21830,21900,972
07/11/2008,17:20:00,21910,22025,21790,22025,1361
10/11/2008,09:00:00,22385,22580,22385,22500,860
10/11/2008,09:20:00,22500,22640,22465,22575,844
10/11/2008,09:40:00,22590,22590,22505,22535,546
10/11/2008,10:00:00,22535,22560,22485,22515,311
10/11/2008,10:20:00,22515,22550,22485,22535,279
10/11/2008,10:40:00,22535,22600,22520,22560,476
10/11/2008,11:00:00,22555,22650,22550,22645,350
10/11/2008,11:20:00,22635,22720,22625,22685,408
10/11/2008,11:40:00,22690,22695,22615,22635,324
10/11/2008,12:00:00,22635,22670,22625,22640,202
10/11/2008,12:20:00,22640,22655,22585,22630,213
10/11/2008,12:40:00,22645,22645,22605,22605,158
10/11/2008,13:00:00,22605,22620,22585,22595,209
10/11/2008,13:20:00,22590,22600,22490,22530,490
10/11/2008,13:40:00,22530,22550,22515,22550,146
10/11/2008,14:00:00,22550,22580,22465,22465,267
10/11/2008,14:20:00,22475,22500,22395,22415,550
10/11/2008,14:40:00,22415,22475,22395,22400,208
10/11/2008,15:00:00,22395,22400,22265,22365,549
10/11/2008,15:20:00,22365,22420,22250,22270,712
10/11/2008,15:40:00,22260,22340,22215,22245,871
10/11/2008,16:00:00,22255,22305,22135,22250,764
10/11/2008,16:20:00,22255,22310,22140,22165,720
10/11/2008,16:40:00,22160,22190,22025,22030,818
10/11/2008,17:00:00,22020,22065,21940,21970,774
10/11/2008,17:20:00,21970,22095,21910,21930,925
11/11/2008,09:00:00,21780,21785,21565,21765,1061
11/11/2008,09:20:00,21765,21775,21670,21725,569
11/11/2008,09:40:00,21725,21725,21570,21635,572
11/11/2008,10:00:00,21630,21690,21580,21600,438
11/11/2008,10:20:00,21595,21645,21590,21635,256
11/11/2008,10:40:00,21640,21690,21545,21555,590
11/11/2008,11:00:00,21580,21625,21460,21540,859
11/11/2008,11:20:00,21550,21610,21515,21545,333
11/11/2008,11:40:00,21545,21610,21540,21570,258
11/11/2008,12:00:00,21575,21610,21540,21555,254
11/11/2008,12:20:00,21550,21550,21485,21500,316
11/11/2008,12:40:00,21505,21530,21475,21510,131
11/11/2008,13:00:00,21505,21515,21415,21430,403
11/11/2008,13:20:00,21430,21430,21250,21330,945
11/11/2008,13:40:00,21325,21375,21300,21300,300
11/11/2008,14:00:00,21310,21345,21155,21210,1037
11/11/2008,14:20:00,21210,21245,21115,21195,969
11/11/2008,14:40:00,21190,21290,21105,21175,743
11/11/2008,15:00:00,21165,21225,21135,21140,608
11/11/2008,15:20:00,21145,21250,21110,21165,742
11/11/2008,15:40:00,21175,21175,20890,20975,1693
11/11/2008,16:00:00,20965,21055,20935,20965,832
11/11/2008,16:20:00,20970,21020,20865,20970,1082
11/11/2008,16:40:00,20960,20975,20760,20775,1195
11/11/2008,17:00:00,20775,20845,20755,20755,925
11/11/2008,17:20:00,20755,20810,20605,20630,1769
12/11/2008,09:00:00,20980,21170,20920,21120,1658
12/11/2008,09:20:00,21115,21115,20990,21015,823
12/11/2008,09:40:00,21010,21015,20725,20810,1029
12/11/2008,10:00:00,20805,20915,20785,20910,715
12/11/2008,10:20:00,20915,20965,20840,20875,648
12/11/2008,10:40:00,20865,20870,20675,20720,840
12/11/2008,11:00:00,20715,20800,20700,20740,646
12/11/2008,11:20:00,20735,20890,20730,20875,531
12/11/2008,11:40:00,20870,20890,20800,20875,419
12/11/2008,12:00:00,20875,20945,20825,20930,403
12/11/2008,12:20:00,20935,21050,20925,21035,560
12/11/2008,12:40:00,21040,21090,21010,21060,354
12/11/2008,13:00:00,21060,21090,20965,20965,349
12/11/2008,13:20:00,20970,21015,20940,20955,222
12/11/2008,13:40:00,20955,20960,20810,20815,510
12/11/2008,14:00:00,20810,20855,20755,20800,437
12/11/2008,14:20:00,20795,20850,20755,20780,220
12/11/2008,14:40:00,20780,20785,20560,20630,1227
12/11/2008,15:00:00,20635,20645,20475,20525,973
12/11/2008,15:20:00,20520,20600,20460,20595,949
12/11/2008,15:40:00,20600,20655,20470,20555,963
12/11/2008,16:00:00,20550,20595,20380,20410,1255
12/11/2008,16:20:00,20420,20455,20085,20090,1756
12/11/2008,16:40:00,20095,20215,20070,20175,1246
12/11/2008,17:00:00,20175,20180,20020,20130,1116
12/11/2008,17:20:00,20135,20270,20115,20180,1596
13/11/2008,09:00:00,19985,20210,19825,20125,1565
13/11/2008,09:20:00,20120,20390,20080,20390,1118
13/11/2008,09:40:00,20380,20390,20280,20315,847
13/11/2008,10:00:00,20315,20525,20300,20490,972
13/11/2008,10:20:00,20485,20555,20395,20465,738
13/11/2008,10:40:00,20455,20485,20400,20460,363
13/11/2008,11:00:00,20455,20455,20240,20240,667
13/11/2008,11:20:00,20240,20250,20005,20015,872
13/11/2008,11:40:00,20010,20135,19960,20105,849
13/11/2008,12:00:00,20095,20105,19940,19985,782
13/11/2008,12:20:00,19995,20185,19985,20145,702
13/11/2008,12:40:00,20160,20265,20140,20235,499
13/11/2008,13:00:00,20240,20340,20220,20330,542
13/11/2008,13:20:00,20335,20360,20240,20295,396
13/11/2008,13:40:00,20305,20305,20135,20140,287
13/11/2008,14:00:00,20150,20230,20140,20170,246
13/11/2008,14:20:00,20165,20290,20100,20265,672
13/11/2008,14:40:00,20280,20280,20180,20230,601
13/11/2008,15:00:00,20225,20375,20220,20280,689
13/11/2008,15:20:00,20280,20470,20275,20350,847
13/11/2008,15:40:00,20350,20355,20160,20220,1150
13/11/2008,16:00:00,20210,20470,20200,20415,1096
13/11/2008,16:20:00,20415,20510,20330,20415,924
13/11/2008,16:40:00,20420,20435,20210,20320,923
13/11/2008,17:00:00,20320,20365,20195,20210,1153
13/11/2008,17:20:00,20205,20420,20165,20365,1181
14/11/2008,09:00:00,21045,21050,20830,20895,1921
14/11/2008,09:20:00,20905,20910,20765,20870,1112
14/11/2008,09:40:00,20870,20920,20810,20870,642
14/11/2008,10:00:00,20870,20965,20865,20915,488
14/11/2008,10:20:00,20920,20940,20855,20860,339
14/11/2008,10:40:00,20860,20865,20800,20810,384
14/11/2008,11:00:00,20815,20840,20670,20680,682
14/11/2008,11:20:00,20680,20830,20680,20780,424
14/11/2008,11:40:00,20785,20840,20770,20800,322
14/11/2008,12:00:00,20805,20920,20805,20860,503
14/11/2008,12:20:00,20855,20960,20840,20945,370
14/11/2008,12:40:00,20950,20950,20865,20900,263
14/11/2008,13:00:00,20895,20915,20845,20885,349
14/11/2008,13:20:00,20885,20935,20855,20920,209
14/11/2008,13:40:00,20920,20945,20835,20845,194
14/11/2008,14:00:00,20840,20860,20720,20760,521
14/11/2008,14:20:00,20755,20925,20720,20860,711
14/11/2008,14:40:00,20860,20915,20790,20860,501
14/11/2008,15:00:00,20855,20870,20720,20740,292
14/11/2008,15:20:00,20740,20880,20715,20880,432
14/11/2008,15:40:00,20880,21045,20860,21020,999
14/11/2008,16:00:00,21020,21095,20805,20840,1287
14/11/2008,16:20:00,20840,20935,20685,20685,905
14/11/2008,16:40:00,20695,20775,20635,20650,943
14/11/2008,17:00:00,20655,20760,20570,20740,1040
14/11/2008,17:20:00,20760,20805,20705,20710,1253
17/11/2008,09:00:00,20840,20840,20510,20615,946
17/11/2008,09:20:00,20615,20720,20600,20675,710
17/11/2008,09:40:00,20680,20775,20670,20730,936
17/11/2008,10:00:00,20730,20770,20680,20760,347
17/11/2008,10:20:00,20760,20790,20665,20665,478
17/11/2008,10:40:00,20660,20670,20535,20540,747
17/11/2008,11:00:00,20545,20550,20370,20420,1240
17/11/2008,11:20:00,20420,20470,20375,20405,430
17/11/2008,11:40:00,20405,20420,20255,20270,874
17/11/2008,12:00:00,20260,20305,20150,20170,732
17/11/2008,12:20:00,20180,20210,20020,20050,957
17/11/2008,12:40:00,20050,20210,20035,20205,632
17/11/2008,13:00:00,20200,20230,20140,20170,273
17/11/2008,13:20:00,20180,20190,20105,20175,242
17/11/2008,13:40:00,20180,20275,20145,20245,360
17/11/2008,14:00:00,20240,20340,20220,20285,408
17/11/2008,14:20:00,20280,20325,20220,20225,377
17/11/2008,14:40:00,20225,20285,20175,20255,438
17/11/2008,15:00:00,20250,20380,20230,20365,553
17/11/2008,15:20:00,20375,20435,20310,20345,783
17/11/2008,15:40:00,20350,20425,20255,20395,944
17/11/2008,16:00:00,20395,20430,20105,20110,1058
17/11/2008,16:20:00,20110,20120,19930,20075,2004
17/11/2008,16:40:00,20070,20130,19875,19890,1305
17/11/2008,17:00:00,19895,20155,19870,20055,910
17/11/2008,17:20:00,20065,20160,19960,20160,1258
18/11/2008,09:00:00,20120,20190,20010,20045,823
18/11/2008,09:20:00,20045,20055,19835,19875,1088
18/11/2008,09:40:00,19890,19900,19580,19645,1358
18/11/2008,10:00:00,19650,19680,19480,19555,1042
18/11/2008,10:20:00,19560,19680,19550,19655,605
18/11/2008,10:40:00,19640,19645,19530,19625,669
18/11/2008,11:00:00,19610,19730,19610,19695,430
18/11/2008,11:20:00,19700,19710,19600,19625,400
18/11/2008,11:40:00,19635,19705,19580,19670,513
18/11/2008,12:00:00,19675,19710,19635,19665,406
18/11/2008,12:20:00,19660,19700,19575,19585,348
18/11/2008,12:40:00,19575,19675,19560,19650,276
18/11/2008,13:00:00,19660,19710,19640,19645,226
18/11/2008,13:20:00,19640,19690,19620,19650,112
18/11/2008,13:40:00,19645,19660,19580,19660,346
18/11/2008,14:00:00,19650,19810,19635,19775,596
18/11/2008,14:20:00,19780,19800,19665,19775,534
18/11/2008,14:40:00,19765,19845,19740,19765,651
18/11/2008,15:00:00,19770,19815,19735,19810,309
18/11/2008,15:20:00,19810,19955,19785,19945,957
18/11/2008,15:40:00,19950,20050,19880,19955,1333
18/11/2008,16:00:00,19955,20075,19840,20070,1109
18/11/2008,16:20:00,20080,20230,20040,20220,1263
18/11/2008,16:40:00,20215,20250,20030,20060,915
18/11/2008,17:00:00,20065,20095,19965,20085,785
18/11/2008,17:20:00,20080,20220,19975,20220,1146
19/11/2008,09:00:00,20065,20095,19850,19870,1332
19/11/2008,09:20:00,19880,19985,19855,19920,896
19/11/2008,09:40:00,19940,19940,19770,19855,987
19/11/2008,10:00:00,19850,19875,19680,19695,864
19/11/2008,10:20:00,19700,19825,19695,19780,625
19/11/2008,10:40:00,19775,19865,19745,19815,531
19/11/2008,11:00:00,19820,19900,19790,19895,422
19/11/2008,11:20:00,19895,19940,19845,19905,271
19/11/2008,11:40:00,19910,19980,19900,19940,284
19/11/2008,12:00:00,19935,19935,19875,19915,326
19/11/2008,12:20:00,19915,19915,19795,19805,281
19/11/2008,12:40:00,19800,19860,19780,19845,276
19/11/2008,13:00:00,19850,19865,19785,19800,289
19/11/2008,13:20:00,19795,19810,19760,19785,254
19/11/2008,13:40:00,19780,19800,19635,19645,794
19/11/2008,14:00:00,19640,19730,19630,19660,344
19/11/2008,14:20:00,19640,19860,19630,19695,479
19/11/2008,14:40:00,19700,19740,19555,19590,839
19/11/2008,15:00:00,19585,19755,19575,19740,623
19/11/2008,15:20:00,19750,19880,19700,19845,613
19/11/2008,15:40:00,19850,19880,19665,19715,988
19/11/2008,16:00:00,19725,19915,19695,19830,995
19/11/2008,16:20:00,19830,19845,19665,19700,875
19/11/2008,16:40:00,19700,19735,19495,19530,1305
19/11/2008,17:00:00,19525,19635,19500,19590,924
19/11/2008,17:20:00,19580,19585,19425,19540,1736
20/11/2008,09:00:00,18950,19060,18860,18870,1824
20/11/2008,09:20:00,18865,19025,18825,18925,1263
20/11/2008,09:40:00,18935,18985,18870,18935,822
20/11/2008,10:00:00,18935,19060,18925,19020,788
20/11/2008,10:20:00,19025,19075,18980,19000,466
20/11/2008,10:40:00,19000,19010,18885,18945,585
20/11/2008,11:00:00,18935,18980,18900,18960,373
20/11/2008,11:20:00,18965,18970,18875,18950,465
20/11/2008,11:40:00,18955,19050,18950,18995,529
20/11/2008,12:00:00,18980,19000,18935,18950,376
20/11/2008,12:20:00,18945,18965,18925,18950,231
20/11/2008,12:40:00,18955,19075,18945,19065,549
20/11/2008,13:00:00,19060,19220,19035,19200,1082
20/11/2008,13:20:00,19195,19210,19055,19055,413
20/11/2008,13:40:00,19055,19150,19040,19100,312
20/11/2008,14:00:00,19100,19180,19055,19165,362
20/11/2008,14:20:00,19155,19180,18960,19010,754
20/11/2008,14:40:00,19010,19070,18915,18970,583
20/11/2008,15:00:00,18965,19060,18920,19035,651
20/11/2008,15:20:00,19030,19100,18905,18915,558
20/11/2008,15:40:00,18910,19020,18830,18875,1086
20/11/2008,16:00:00,18870,18910,18650,18710,1517
20/11/2008,16:20:00,18715,18995,18700,18860,1222
20/11/2008,16:40:00,18870,19180,18870,19095,1396
20/11/2008,17:00:00,19105,19250,19010,19175,1283
20/11/2008,17:20:00,19160,19190,19010,19075,1238
21/11/2008,09:00:00,19235,19235,18920,19125,1849
21/11/2008,09:20:00,19165,19285,19050,19205,1035
21/11/2008,09:40:00,19205,19210,19065,19195,1217
21/11/2008,10:00:00,19200,19265,19160,19210,1010
21/11/2008,10:20:00,19225,19265,19160,19175,464
21/11/2008,10:40:00,19175,19260,19170,19215,551
21/11/2008,11:00:00,19215,19380,19210,19290,796
21/11/2008,11:20:00,19300,19325,19240,19280,308
21/11/2008,11:40:00,19275,19330,19060,19100,856
21/11/2008,12:00:00,19100,19190,19085,19095,477
21/11/2008,12:20:00,19100,19120,19030,19075,529
21/11/2008,12:40:00,19060,19150,19050,19095,274
21/11/2008,13:00:00,19085,19100,19000,19065,527
21/11/2008,13:20:00,19065,19065,18975,18995,326
21/11/2008,13:40:00,19000,19020,18855,18855,435
21/11/2008,14:00:00,18855,18940,18800,18870,994
21/11/2008,14:20:00,18865,18945,18780,18805,812
21/11/2008,14:40:00,18810,18960,18795,18930,517
21/11/2008,15:00:00,18925,18935,18825,18895,396
21/11/2008,15:20:00,18900,18985,18845,18850,893
21/11/2008,15:40:00,18850,19090,18810,18840,1622
21/11/2008,16:00:00,18850,18930,18675,18715,1447
21/11/2008,16:20:00,18700,18765,18555,18630,1546
21/11/2008,16:40:00,18635,18720,18260,18320,1310
21/11/2008,17:00:00,18325,18425,18195,18425,1208
21/11/2008,17:20:00,18425,18600,18405,18545,1335
24/11/2008,09:00:00,18975,18975,18665,18815,1122
24/11/2008,09:20:00,18825,18885,18720,18720,725
24/11/2008,09:40:00,18715,18885,18715,18810,488
24/11/2008,10:00:00,18805,18970,18785,18965,816
24/11/2008,10:20:00,18960,19115,18950,19115,894
24/11/2008,10:40:00,19110,19135,19070,19095,579
24/11/2008,11:00:00,19090,19170,19035,19125,663
24/11/2008,11:20:00,19115,19120,19065,19070,376
24/11/2008,11:40:00,19070,19080,18990,18995,367
24/11/2008,12:00:00,18990,19110,18990,19105,476
24/11/2008,12:20:00,19105,19150,19075,19110,309
24/11/2008,12:40:00,19115,19130,19075,19105,176
24/11/2008,13:00:00,19110,19110,19050,19080,396
24/11/2008,13:20:00,19075,19105,19010,19035,197
24/11/2008,13:40:00,19040,19095,19030,19065,205
24/11/2008,14:00:00,19065,19100,19045,19080,104
24/11/2008,14:20:00,19080,19090,18990,19030,289
24/11/2008,14:40:00,19035,19065,19015,19050,236
24/11/2008,15:00:00,19060,19125,19035,19115,391
24/11/2008,15:20:00,19110,19260,19110,19145,950
24/11/2008,15:40:00,19140,19150,19045,19140,729
24/11/2008,16:00:00,19150,19320,19130,19320,1277
24/11/2008,16:20:00,19310,19480,19275,19395,1420
24/11/2008,16:40:00,19400,19750,19390,19745,1614
24/11/2008,17:00:00,19750,19775,19595,19685,1112
24/11/2008,17:20:00,19680,19985,19665,19685,2469
25/11/2008,09:00:00,19680,19740,19450,19645,1269
25/11/2008,09:20:00,19640,19685,19550,19665,941
25/11/2008,09:40:00,19670,19670,19515,19590,511
25/11/2008,10:00:00,19580,19635,19530,19635,461
25/11/2008,10:20:00,19630,19695,19565,19670,311
25/11/2008,10:40:00,19665,19730,19620,19730,335
25/11/2008,11:00:00,19735,19760,19680,19740,487
25/11/2008,11:20:00,19735,19820,19705,19805,350
25/11/2008,11:40:00,19805,19830,19745,19785,328
25/11/2008,12:00:00,19780,19910,19780,19880,412
25/11/2008,12:20:00,19880,20015,19860,19985,398
25/11/2008,12:40:00,19980,20145,19945,20135,585
25/11/2008,13:00:00,20135,20160,20060,20065,325
25/11/2008,13:20:00,20065,20070,19975,19980,268
25/11/2008,13:40:00,19980,19980,19810,19880,273
25/11/2008,14:00:00,19860,20085,19765,20085,763
25/11/2008,14:20:00,20085,20270,19950,20250,1128
25/11/2008,14:40:00,20245,20345,20215,20270,1070
25/11/2008,15:00:00,20265,20290,20140,20230,632
25/11/2008,15:20:00,20225,20240,20085,20100,921
25/11/2008,15:40:00,20090,20170,19995,20060,921
25/11/2008,16:00:00,20060,20285,20060,20105,1206
25/11/2008,16:20:00,20110,20145,19930,19935,982
25/11/2008,16:40:00,19935,19950,19700,19800,1299
25/11/2008,17:00:00,19805,19870,19630,19765,1044
25/11/2008,17:20:00,19770,19850,19705,19705,1142
26/11/2008,09:00:00,19610,19730,19525,19720,1030
26/11/2008,09:20:00,19710,19775,19630,19655,923
26/11/2008,09:40:00,19645,19900,19645,19870,798
26/11/2008,10:00:00,19880,19930,19810,19860,777
26/11/2008,10:20:00,19860,20090,19860,20055,767
26/11/2008,10:40:00,20045,20100,19815,19860,811
26/11/2008,11:00:00,19855,19880,19755,19845,687
26/11/2008,11:20:00,19845,19880,19695,19725,611
26/11/2008,11:40:00,19720,19740,19635,19725,431
26/11/2008,12:00:00,19735,19740,19675,19710,301
26/11/2008,12:20:00,19715,19725,19640,19700,275
26/11/2008,12:40:00,19695,19740,19670,19735,127
26/11/2008,13:00:00,19740,19760,19650,19685,163
26/11/2008,13:20:00,19685,19705,19550,19590,337
26/11/2008,13:40:00,19590,19635,19410,19445,1013
26/11/2008,14:00:00,19450,19560,19420,19450,442
26/11/2008,14:20:00,19460,19535,19360,19390,743
26/11/2008,14:40:00,19400,19545,19390,19475,494
26/11/2008,15:00:00,19475,19620,19475,19560,541
26/11/2008,15:20:00,19565,19645,19530,19570,596
26/11/2008,15:40:00,19565,19740,19500,19695,933
26/11/2008,16:00:00,19710,19810,19630,19785,1079
26/11/2008,16:20:00,19790,19885,19715,19740,921
26/11/2008,16:40:00,19755,19965,19690,19875,938
26/11/2008,17:00:00,19880,20015,19805,20010,1069
26/11/2008,17:20:00,20000,20025,19860,19885,1001
27/11/2008,09:00:00,20140,20290,20060,20240,846
27/11/2008,09:20:00,20245,20335,20205,20285,493
27/11/2008,09:40:00,20285,20330,20245,20265,392
27/11/2008,10:00:00,20270,20390,20255,20350,478
27/11/2008,10:20:00,20345,20360,20180,20195,536
27/11/2008,10:40:00,20200,20265,20200,20205,207
27/11/2008,11:00:00,20210,20240,20165,20225,379
27/11/2008,11:20:00,20225,20240,20180,20200,109
27/11/2008,11:40:00,20195,20230,20170,20225,130
27/11/2008,12:00:00,20220,20275,20210,20270,82
27/11/2008,12:20:00,20260,20275,20225,20270,201
27/11/2008,12:40:00,20265,20280,20245,20275,67
27/11/2008,13:00:00,20275,20275,20205,20205,92
27/11/2008,13:20:00,20210,20220,20180,20215,98
27/11/2008,13:40:00,20225,20230,20180,20195,118
27/11/2008,14:00:00,20195,20230,20190,20215,82
27/11/2008,14:20:00,20215,20240,20135,20150,204
27/11/2008,14:40:00,20150,20220,20150,20210,131
27/11/2008,15:00:00,20210,20220,20175,20180,93
27/11/2008,15:20:00,20190,20260,20190,20235,153
27/11/2008,15:40:00,20235,20265,20195,20215,142
27/11/2008,16:00:00,20215,20250,20215,20240,186
27/11/2008,16:20:00,20230,20285,20225,20285,182
27/11/2008,16:40:00,20285,20305,20230,20250,223
27/11/2008,17:00:00,20250,20265,20160,20190,278
27/11/2008,17:20:00,20180,20255,20160,20165,630
28/11/2008,09:00:00,20215,20240,20125,20170,607
28/11/2008,09:20:00,20190,20235,20160,20175,427
28/11/2008,09:40:00,20170,20190,20050,20100,558
28/11/2008,10:00:00,20100,20100,19960,19965,886
28/11/2008,10:20:00,19960,20010,19855,19855,885
28/11/2008,10:40:00,19855,19875,19750,19785,914
28/11/2008,11:00:00,19790,19870,19775,19865,546
28/11/2008,11:20:00,19865,19905,19815,19845,405
28/11/2008,11:40:00,19850,19910,19850,19900,338
28/11/2008,12:00:00,19895,19910,19795,19860,348
28/11/2008,12:20:00,19860,19910,19835,19885,205
28/11/2008,12:40:00,19895,19900,19850,19850,150
28/11/2008,13:00:00,19870,19875,19710,19745,366
28/11/2008,13:20:00,19730,19760,19680,19735,378
28/11/2008,13:40:00,19745,19785,19720,19770,228
28/11/2008,14:00:00,19775,19810,19760,19775,226
28/11/2008,14:20:00,19780,19875,19780,19870,451
28/11/2008,14:40:00,19870,19870,19800,19830,166
28/11/2008,15:00:00,19830,19840,19765,19775,246
28/11/2008,15:20:00,19770,19945,19765,19935,4053
28/11/2008,15:40:00,19940,19950,19800,19860,606
28/11/2008,16:00:00,19855,19930,19795,19855,641
28/11/2008,16:20:00,19840,19880,19800,19840,480
28/11/2008,16:40:00,19835,19835,19720,19825,501
28/11/2008,17:00:00,19830,19865,19780,19790,496
28/11/2008,17:20:00,19795,20030,19785,19950,1432
01/12/2008,09:00:00,19890,19940,19675,19675,930
01/12/2008,09:20:00,19670,19695,19485,19545,925
01/12/2008,09:40:00,19540,19565,19460,19525,701
01/12/2008,10:00:00,19520,19590,19485,19550,558
01/12/2008,10:20:00,19550,19560,19460,19465,3965
01/12/2008,10:40:00,19465,19475,19385,19470,731
01/12/2008,11:00:00,19465,19465,19305,19345,723
01/12/2008,11:20:00,19350,19395,19260,19295,580
01/12/2008,11:40:00,19295,19355,19280,19345,414
01/12/2008,12:00:00,19345,19395,19335,19365,262
01/12/2008,12:20:00,19360,19380,19325,19325,170
01/12/2008,12:40:00,19330,19450,19330,19435,312
01/12/2008,13:00:00,19435,19450,19410,19420,211
01/12/2008,13:20:00,19420,19435,19370,19375,136
01/12/2008,13:40:00,19375,19385,19325,19375,160
01/12/2008,14:00:00,19385,19400,19330,19375,195
01/12/2008,14:20:00,19385,19390,19345,19350,158
01/12/2008,14:40:00,19345,19410,19345,19400,129
01/12/2008,15:00:00,19400,19425,19360,19370,271
01/12/2008,15:20:00,19375,19400,19245,19265,687
01/12/2008,15:40:00,19265,19275,19125,19170,930
01/12/2008,16:00:00,19150,19220,19070,19115,1041
01/12/2008,16:20:00,19110,19130,18980,19040,1204
01/12/2008,16:40:00,19040,19110,18900,18905,764
01/12/2008,17:00:00,18910,18950,18845,18895,1292
01/12/2008,17:20:00,18890,18925,18725,18835,2514
02/12/2008,09:00:00,18550,18665,18370,18410,2056
02/12/2008,09:20:00,18400,18505,18325,18435,1667
02/12/2008,09:40:00,18435,18625,18430,18530,956
02/12/2008,10:00:00,18530,18700,18530,18660,843
02/12/2008,10:20:00,18655,18695,18510,18560,804
02/12/2008,10:40:00,18570,18645,18470,18640,616
02/12/2008,11:00:00,18640,18800,18620,18765,959
02/12/2008,11:20:00,18765,18880,18760,18855,700
02/12/2008,11:40:00,18850,18860,18790,18810,352
02/12/2008,12:00:00,18825,18945,18785,18940,760
02/12/2008,12:20:00,18940,19005,18910,18965,665
02/12/2008,12:40:00,18965,19085,18965,19085,460
02/12/2008,13:00:00,19085,19130,19020,19115,451
02/12/2008,13:20:00,19120,19125,18940,18945,402
02/12/2008,13:40:00,18950,19035,18925,19010,367
02/12/2008,14:00:00,19000,19025,18915,19000,477
02/12/2008,14:20:00,18990,19025,18890,18975,595
02/12/2008,14:40:00,18980,19075,18970,19040,318
02/12/2008,15:00:00,19040,19060,18970,19000,332
02/12/2008,15:20:00,19000,19030,18925,18965,475
02/12/2008,15:40:00,18955,18955,18740,18890,1084
02/12/2008,16:00:00,18900,19170,18880,19160,1392
02/12/2008,16:20:00,19165,19220,19085,19210,1237
02/12/2008,16:40:00,19215,19285,19110,19135,1071
02/12/2008,17:00:00,19135,19205,19020,19045,944
02/12/2008,17:20:00,19055,19185,19035,19035,948
03/12/2008,09:00:00,19105,19180,18970,18980,1925
03/12/2008,09:20:00,18975,19015,18915,18955,1724
03/12/2008,09:40:00,18960,18965,18815,18815,879
03/12/2008,10:00:00,18815,18870,18775,18845,564
03/12/2008,10:20:00,18850,18945,18830,18880,356
03/12/2008,10:40:00,18880,18900,18805,18860,465
03/12/2008,11:00:00,18860,18895,18805,18820,310
03/12/2008,11:20:00,18815,18860,18775,18820,425
03/12/2008,11:40:00,18820,18940,18820,18925,334
03/12/2008,12:00:00,18920,18945,18895,18900,320
03/12/2008,12:20:00,18900,18905,18820,18840,485
03/12/2008,12:40:00,18830,18870,18815,18870,179
03/12/2008,13:00:00,18865,18980,18865,18980,255
03/12/2008,13:20:00,18980,19015,18910,18940,254
03/12/2008,13:40:00,18945,18960,18850,18880,174
03/12/2008,14:00:00,18885,18890,18805,18835,211
03/12/2008,14:20:00,18825,18845,18710,18750,465
03/12/2008,14:40:00,18745,18835,18680,18805,516
03/12/2008,15:00:00,18805,18805,18540,18600,738
03/12/2008,15:20:00,18595,18705,18585,18705,617
03/12/2008,15:40:00,18705,18720,18575,18625,742
03/12/2008,16:00:00,18615,18830,18560,18765,1127
03/12/2008,16:20:00,18765,18985,18735,18935,977
03/12/2008,16:40:00,18935,19110,18855,19095,1115
03/12/2008,17:00:00,19100,19260,19060,19205,1261
03/12/2008,17:20:00,19200,19295,19135,19290,1302
04/12/2008,09:00:00,19240,19265,19030,19160,834
04/12/2008,09:20:00,19165,19405,19160,19400,900
04/12/2008,09:40:00,19405,19485,19375,19415,896
04/12/2008,10:00:00,19415,19425,19300,19420,692
04/12/2008,10:20:00,19425,19440,19335,19375,361
04/12/2008,10:40:00,19380,19475,19330,19470,367
04/12/2008,11:00:00,19475,19485,19400,19450,467
04/12/2008,11:20:00,19450,19505,19415,19445,476
04/12/2008,11:40:00,19440,19475,19330,19350,424
04/12/2008,12:00:00,19355,19405,19255,19315,820
04/12/2008,12:20:00,19315,19325,19250,19260,415
04/12/2008,12:40:00,19260,19325,19200,19325,501
04/12/2008,13:00:00,19330,19330,19015,19200,866
04/12/2008,13:20:00,19200,19260,19160,19175,232
04/12/2008,13:40:00,19175,19370,19070,19170,932
04/12/2008,14:00:00,19160,19160,18660,18785,1489
04/12/2008,14:20:00,18795,18820,18635,18790,729
04/12/2008,14:40:00,18780,18830,18620,18670,736
04/12/2008,15:00:00,18660,18820,18640,18795,402
04/12/2008,15:20:00,18800,18870,18755,18835,551
04/12/2008,15:40:00,18845,18990,18830,18875,905
04/12/2008,16:00:00,18885,18985,18725,18795,1294
04/12/2008,16:20:00,18800,18920,18760,18875,888
04/12/2008,16:40:00,18870,19015,18835,19005,1089
04/12/2008,17:00:00,19010,19055,18860,18905,1094
04/12/2008,17:20:00,18900,18990,18790,18855,1052
05/12/2008,09:00:00,18660,18820,18595,18810,1674
05/12/2008,09:20:00,18810,18835,18600,18645,873
05/12/2008,09:40:00,18645,18670,18520,18585,793
05/12/2008,10:00:00,18595,18715,18545,18680,702
05/12/2008,10:20:00,18685,18775,18680,18705,462
05/12/2008,10:40:00,18705,18740,18655,18705,345
05/12/2008,11:00:00,18710,18775,18680,18680,347
05/12/2008,11:20:00,18680,18680,18535,18600,747
05/12/2008,11:40:00,18595,18610,18530,18545,194
05/12/2008,12:00:00,18550,18560,18450,18465,451
05/12/2008,12:20:00,18455,18500,18405,18500,420
05/12/2008,12:40:00,18490,18555,18460,18555,237
05/12/2008,13:00:00,18555,18555,18440,18470,209
05/12/2008,13:20:00,18480,18490,18410,18490,143
05/12/2008,13:40:00,18485,18510,18460,18490,123
05/12/2008,14:00:00,18485,18490,18380,18430,284
05/12/2008,14:20:00,18430,18455,18055,18185,1430
05/12/2008,14:40:00,18190,18275,18085,18260,716
05/12/2008,15:00:00,18265,18275,18180,18235,455
05/12/2008,15:20:00,18235,18275,18180,18275,446
05/12/2008,15:40:00,18280,18305,18100,18100,841
05/12/2008,16:00:00,18100,18160,18030,18030,811
05/12/2008,16:20:00,18025,18035,17910,17940,1094
05/12/2008,16:40:00,17945,18080,17820,18020,1136
05/12/2008,17:00:00,18015,18170,17985,18115,800
05/12/2008,17:20:00,18110,18205,17995,18195,1490
08/12/2008,09:00:00,19010,19430,18850,19140,2186
08/12/2008,09:20:00,19130,19150,18995,19055,939
08/12/2008,09:40:00,19055,19090,19000,19085,484
08/12/2008,10:00:00,19085,19120,18980,19000,566
08/12/2008,10:20:00,19000,19025,18920,18950,413
08/12/2008,10:40:00,18955,18975,18860,18915,408
08/12/2008,11:00:00,18925,18940,18810,18875,373
08/12/2008,11:20:00,18875,18925,18865,18925,252
08/12/2008,11:40:00,18915,18930,18890,18890,116
08/12/2008,12:00:00,18900,18955,18890,18930,173
08/12/2008,12:20:00,18930,18940,18885,18930,169
08/12/2008,12:40:00,18930,19010,18930,18995,262
08/12/2008,13:00:00,18990,19015,18965,18980,124
08/12/2008,13:20:00,18975,18975,18920,18940,193
08/12/2008,13:40:00,18925,18980,18910,18945,123
08/12/2008,14:00:00,18935,19015,18915,18995,229
08/12/2008,14:20:00,18985,19100,18985,19090,236
08/12/2008,14:40:00,19090,19095,19005,19015,234
08/12/2008,15:00:00,19015,19025,18915,18945,128
08/12/2008,15:20:00,18945,18965,18865,18930,309
08/12/2008,15:40:00,18935,19015,18910,18920,440
08/12/2008,16:00:00,18925,19015,18870,18980,517
08/12/2008,16:20:00,18970,19160,18965,19150,596
08/12/2008,16:40:00,19155,19295,19140,19225,694
08/12/2008,17:00:00,19225,19290,19205,19245,687
08/12/2008,17:20:00,19240,19330,19080,19235,1690
09/12/2008,09:00:00,19190,19190,19010,19015,1113
09/12/2008,09:20:00,19015,19030,18925,19010,665
09/12/2008,09:40:00,19020,19115,19005,19050,667
09/12/2008,10:00:00,19050,19250,19030,19245,702
09/12/2008,10:20:00,19240,19305,19205,19230,701
09/12/2008,10:40:00,19215,19370,19215,19330,635
09/12/2008,11:00:00,19335,19380,19260,19375,589
09/12/2008,11:20:00,19375,19560,19375,19525,793
09/12/2008,11:40:00,19530,19655,19500,19620,707
09/12/2008,12:00:00,19615,19630,19560,19585,483
09/12/2008,12:20:00,19595,19595,19520,19530,424
09/12/2008,12:40:00,19530,19625,19530,19605,331
09/12/2008,13:00:00,19610,19665,19605,19610,351
09/12/2008,13:20:00,19610,19645,19595,19645,302
09/12/2008,13:40:00,19645,19680,19605,19615,340
09/12/2008,14:00:00,19610,19620,19440,19455,617
09/12/2008,14:20:00,19450,19560,19425,19520,478
09/12/2008,14:40:00,19515,19525,19370,19425,470
09/12/2008,15:00:00,19425,19480,19410,19460,402
09/12/2008,15:20:00,19465,19505,19370,19450,531
09/12/2008,15:40:00,19440,19575,19395,19420,746
09/12/2008,16:00:00,19425,19660,19425,19625,911
09/12/2008,16:20:00,19615,19720,19560,19635,872
09/12/2008,16:40:00,19645,19775,19635,19735,854
09/12/2008,17:00:00,19740,19790,19660,19690,1121
09/12/2008,17:20:00,19690,19695,19590,19615,1170
09/12/2008,17:40:00,19600,19600,19600,19600,1
10/12/2008,09:00:00,19685,19850,19675,19780,916
10/12/2008,09:20:00,19780,19805,19560,19585,795
10/12/2008,09:40:00,19580,19630,19515,19630,534
10/12/2008,10:00:00,19630,19645,19520,19535,390
10/12/2008,10:20:00,19545,19625,19530,19595,340
10/12/2008,10:40:00,19585,19640,19550,19550,279
10/12/2008,11:00:00,19545,19620,19545,19595,250
10/12/2008,11:20:00,19600,19620,19510,19540,308
10/12/2008,11:40:00,19545,19565,19450,19565,361
10/12/2008,12:00:00,19565,19700,19545,19700,318
10/12/2008,12:20:00,19700,19700,19650,19690,286
10/12/2008,12:40:00,19690,19770,19690,19755,409
10/12/2008,13:00:00,19770,19830,19705,19740,495
10/12/2008,13:20:00,19735,19795,19720,19735,224
10/12/2008,13:40:00,19740,19750,19710,19720,152
10/12/2008,14:00:00,19720,19755,19710,19725,304
10/12/2008,14:20:00,19730,19795,19715,19785,261
10/12/2008,14:40:00,19790,19860,19780,19790,330
10/12/2008,15:00:00,19795,19835,19780,19830,194
10/12/2008,15:20:00,19830,19885,19775,19860,619
10/12/2008,15:40:00,19850,19855,19705,19715,665
10/12/2008,16:00:00,19725,19915,19710,19915,781
10/12/2008,16:20:00,19915,19930,19825,19875,658
10/12/2008,16:40:00,19865,19870,19740,19785,672
10/12/2008,17:00:00,19780,19900,19745,19895,538
10/12/2008,17:20:00,19900,19905,19815,19865,748
11/12/2008,09:00:00,19790,19855,19700,19800,939
11/12/2008,09:20:00,19800,19825,19685,19720,795
11/12/2008,09:40:00,19725,19730,19560,19635,825
11/12/2008,10:00:00,19630,19665,19585,19645,454
11/12/2008,10:20:00,19650,19690,19630,19680,353
11/12/2008,10:40:00,19675,19710,19630,19675,285
11/12/2008,11:00:00,19680,19790,19665,19770,272
11/12/2008,11:20:00,19775,19940,19740,19920,717
11/12/2008,11:40:00,19920,19940,19870,19930,474
11/12/2008,12:00:00,19920,19975,19880,19880,415
11/12/2008,12:20:00,19885,19900,19840,19860,223
11/12/2008,12:40:00,19860,19940,19860,19910,164
11/12/2008,13:00:00,19920,19920,19815,19835,205
11/12/2008,13:20:00,19835,19835,19785,19830,276
11/12/2008,13:40:00,19830,19855,19790,19830,233
11/12/2008,14:00:00,19825,19825,19740,19765,189
11/12/2008,14:20:00,19765,19770,19655,19690,460
11/12/2008,14:40:00,19685,19695,19615,19675,348
11/12/2008,15:00:00,19680,19720,19660,19690,195
11/12/2008,15:20:00,19685,19710,19580,19700,429
11/12/2008,15:40:00,19690,19795,19665,19755,535
11/12/2008,16:00:00,19745,19830,19715,19810,638
11/12/2008,16:20:00,19810,19935,19810,19855,960
11/12/2008,16:40:00,19850,19850,19745,19760,610
11/12/2008,17:00:00,19760,19795,19710,19745,597
11/12/2008,17:20:00,19755,19780,19580,19615,943
12/12/2008,09:00:00,18850,19060,18730,18860,2628
12/12/2008,09:20:00,18855,18915,18820,18870,835
12/12/2008,09:40:00,18865,18935,18840,18860,637
12/12/2008,10:00:00,18855,18860,18780,18810,771
12/12/2008,10:20:00,18815,18865,18765,18785,697
12/12/2008,10:40:00,18790,18840,18710,18720,1717
12/12/2008,11:00:00,18715,18715,18615,18680,639
12/12/2008,11:20:00,18675,18700,18640,18690,224
12/12/2008,11:40:00,18690,18740,18645,18655,207
12/12/2008,12:00:00,18645,18655,18545,18580,593
12/12/2008,12:20:00,18575,18675,18575,18645,352
12/12/2008,12:40:00,18650,18760,18650,18735,268
12/12/2008,13:00:00,18720,18765,18705,18745,224
12/12/2008,13:20:00,18745,18770,18730,18745,177
12/12/2008,13:40:00,18740,18745,18675,18710,178
12/12/2008,14:00:00,18720,18720,18650,18705,199
12/12/2008,14:20:00,18705,18820,18700,18805,332
12/12/2008,14:40:00,18810,18875,18795,18820,602
12/12/2008,15:00:00,18820,18975,18775,18915,758
12/12/2008,15:20:00,18920,19070,18815,19030,1085
12/12/2008,15:40:00,19030,19190,18960,19105,1147
12/12/2008,16:00:00,19120,19230,19030,19060,1117
12/12/2008,16:20:00,19070,19140,18995,19080,556
12/12/2008,16:40:00,19085,19320,19045,19290,667
12/12/2008,17:00:00,19290,19310,19220,19275,776
12/12/2008,17:20:00,19265,19335,19175,19290,1292
15/12/2008,09:00:00,19495,19580,19415,19480,1421
15/12/2008,09:20:00,19485,19545,19470,19475,639
15/12/2008,09:40:00,19480,19505,19380,19400,1556
15/12/2008,10:00:00,19390,19390,19225,19245,1853
15/12/2008,10:20:00,19245,19265,19200,19240,679
15/12/2008,10:40:00,19245,19260,19175,19235,503
15/12/2008,11:00:00,19240,19335,19215,19290,419
15/12/2008,11:20:00,19285,19335,19270,19300,753
15/12/2008,11:40:00,19295,19375,19290,19365,246
15/12/2008,12:00:00,19365,19370,19305,19315,322
15/12/2008,12:20:00,19310,19310,19265,19290,360
15/12/2008,12:40:00,19285,19285,19220,19260,2361
15/12/2008,13:00:00,19255,19255,19115,19120,908
15/12/2008,13:20:00,19125,19170,19090,19135,310
15/12/2008,13:40:00,19125,19125,19070,19090,246
15/12/2008,14:00:00,19085,19160,19085,19160,168
15/12/2008,14:20:00,19155,19220,19145,19215,289
15/12/2008,14:40:00,19225,19235,19155,19175,553
15/12/2008,15:00:00,19170,19275,19150,19230,403
15/12/2008,15:20:00,19235,19250,19140,19150,778
15/12/2008,15:40:00,19145,19150,19015,19035,1303
15/12/2008,16:00:00,19025,19040,18955,18985,1747
15/12/2008,16:20:00,18990,19060,18885,19030,1238
15/12/2008,16:40:00,19030,19060,18910,18955,728
15/12/2008,17:00:00,18930,19050,18910,19020,685
15/12/2008,17:20:00,19015,19090,19000,19070,1008
16/12/2008,09:00:00,19015,19125,19015,19085,1035
16/12/2008,09:20:00,19080,19090,19025,19030,632
16/12/2008,09:40:00,19030,19045,18955,19020,1149
16/12/2008,10:00:00,19025,19170,19020,19170,2045
16/12/2008,10:20:00,19170,19240,19135,19220,421
16/12/2008,10:40:00,19215,19250,19185,19215,734
16/12/2008,11:00:00,19215,19245,19175,19190,574
16/12/2008,11:20:00,19185,19215,19170,19195,949
16/12/2008,11:40:00,19195,19205,19140,19145,268
16/12/2008,12:00:00,19135,19140,19025,19050,774
16/12/2008,12:20:00,19045,19110,19045,19085,194
16/12/2008,12:40:00,19090,19095,19055,19085,157
16/12/2008,13:00:00,19090,19160,19060,19155,736
16/12/2008,13:20:00,19165,19180,19115,19120,705
16/12/2008,13:40:00,19135,19150,19070,19100,206
16/12/2008,14:00:00,19100,19175,19065,19100,409
16/12/2008,14:20:00,19095,19140,18985,19000,1038
16/12/2008,14:40:00,18990,19075,18940,19045,977
16/12/2008,15:00:00,19040,19090,18990,19000,456
16/12/2008,15:20:00,18985,19115,18915,19085,1514
16/12/2008,15:40:00,19095,19215,19085,19155,1119
16/12/2008,16:00:00,19140,19210,19110,19145,1592
16/12/2008,16:20:00,19135,19190,19080,19080,1006
16/12/2008,16:40:00,19080,19150,19070,19150,656
16/12/2008,17:00:00,19155,19215,19140,19185,1997
16/12/2008,17:20:00,19185,19345,19170,19320,2212
17/12/2008,09:00:00,19425,19555,19425,19465,2436
17/12/2008,09:20:00,19465,19465,19270,19280,1135
17/12/2008,09:40:00,19290,19345,19235,19265,1569
17/12/2008,10:00:00,19255,19255,19030,19145,4050
17/12/2008,10:20:00,19140,19170,19095,19130,710
17/12/2008,10:40:00,19130,19150,19055,19110,639
17/12/2008,11:00:00,19120,19160,19060,19160,663
17/12/2008,11:20:00,19165,19275,19160,19270,652
17/12/2008,11:40:00,19260,19300,19240,19280,691
17/12/2008,12:00:00,19285,19350,19275,19280,455
17/12/2008,12:20:00,19280,19295,19210,19225,1274
17/12/2008,12:40:00,19215,19230,19185,19205,395
17/12/2008,13:00:00,19215,19225,19135,19200,2719
17/12/2008,13:20:00,19210,19235,19160,19175,259
17/12/2008,13:40:00,19185,19220,19165,19215,262
17/12/2008,14:00:00,19205,19270,19180,19190,711
17/12/2008,14:20:00,19185,19275,19170,19270,897
17/12/2008,14:40:00,19275,19300,19215,19265,1385
17/12/2008,15:00:00,19270,19310,19235,19260,1028
17/12/2008,15:20:00,19260,19275,19185,19265,680
17/12/2008,15:40:00,19280,19340,19230,19325,627
17/12/2008,16:00:00,19330,19365,19190,19235,2485
17/12/2008,16:20:00,19240,19320,19230,19280,942
17/12/2008,16:40:00,19285,19335,19240,19295,1001
17/12/2008,17:00:00,19300,19340,19260,19260,1095
17/12/2008,17:20:00,19260,19445,19255,19420,1972
18/12/2008,09:00:00,19375,19505,19335,19340,1148
18/12/2008,09:20:00,19340,19420,19310,19390,555
18/12/2008,09:40:00,19390,19400,19330,19385,398
18/12/2008,10:00:00,19385,19435,19345,19430,390
18/12/2008,10:20:00,19425,19480,19415,19455,640
18/12/2008,10:40:00,19455,19460,19370,19395,653
18/12/2008,11:00:00,19400,19405,19340,19370,585
18/12/2008,11:20:00,19365,19370,19260,19260,550
18/12/2008,11:40:00,19255,19320,19230,19310,498
18/12/2008,12:00:00,19320,19405,19315,19390,338
18/12/2008,12:20:00,19390,19395,19355,19370,258
18/12/2008,12:40:00,19370,19385,19340,19380,122
18/12/2008,13:00:00,19375,19390,19340,19355,398
18/12/2008,13:20:00,19355,19375,19350,19370,138
18/12/2008,13:40:00,19370,19405,19370,19390,329
18/12/2008,14:00:00,19395,19400,19360,19365,243
18/12/2008,14:20:00,19370,19445,19360,19435,336
18/12/2008,14:40:00,19445,19445,19345,19365,2106
18/12/2008,15:00:00,19355,19395,19355,19380,297
18/12/2008,15:20:00,19380,19385,19310,19375,614
18/12/2008,15:40:00,19380,19390,19265,19275,564
18/12/2008,16:00:00,19295,19385,19275,19320,826
18/12/2008,16:20:00,19320,19440,19300,19430,693
18/12/2008,16:40:00,19435,19565,19430,19545,1224
18/12/2008,17:00:00,19545,19635,19540,19550,2031
18/12/2008,17:20:00,19550,19675,19500,19670,1327
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,09:00:00,22150,22350,21955,22010,1594
20/10/2008,09:30:00,21995,22220,21995,22085,1085
20/10/2008,10:00:00,22085,22140,21985,22035,838
20/10/2008,10:30:00,22030,22155,22000,22115,742
20/10/2008,11:00:00,22115,22295,22115,22230,881
20/10/2008,11:30:00,22230,22275,21975,22025,1210
20/10/2008,12:00:00,22020,22050,21830,21875,1069
20/10/2008,12:30:00,21885,22130,21875,22085,904
20/10/2008,13:00:00,22095,22165,22010,22010,443
20/10/2008,13:30:00,22015,22040,21930,21955,464
20/10/2008,14:00:00,21955,22095,21955,22060,366
20/10/2008,14:30:00,22040,22085,21955,21970,587
20/10/2008,15:00:00,21985,22045,21915,22030,683
20/10/2008,15:30:00,22040,22120,21935,22100,1294
20/10/2008,16:00:00,22120,22325,22120,22165,2055
20/10/2008,16:30:00,22160,22315,22080,22175,1336
20/10/2008,17:00:00,22170,22210,21960,22200,1307
20/10/2008,17:30:00,22200,22245,22140,22180,404
21/10/2008,09:00:00,22465,22515,22240,22270,1964
21/10/2008,09:30:00,22275,22440,22275,22405,1037
21/10/2008,10:00:00,22405,22410,22300,22325,720
21/10/2008,10:30:00,22315,22340,22160,22170,878
21/10/2008,11:00:00,22170,22295,22160,22285,523
21/10/2008,11:30:00,22290,22375,22280,22370,457
21/10/2008,12:00:00,22375,22450,22345,22365,657
21/10/2008,12:30:00,22360,22445,22350,22415,334
21/10/2008,13:00:00,22425,22430,22220,22255,488
21/10/2008,13:30:00,22250,22300,22100,22120,707
21/10/2008,14:00:00,22125,22125,21875,21915,1073
21/10/2008,14:30:00,21915,21985,21845,21895,870
21/10/2008,15:00:00,21905,21975,21760,21940,876
21/10/2008,15:30:00,21950,22070,21890,21980,1938
21/10/2008,16:00:00,21990,22195,21955,22110,1844
21/10/2008,16:30:00,22105,22135,21905,21910,1172
21/10/2008,17:00:00,21905,21995,21800,21920,1270
21/10/2008,17:30:00,21915,21925,21865,21865,394
22/10/2008,09:00:00,21415,21550,21395,21510,1530
22/10/2008,09:30:00,21500,21750,21495,21740,1169
22/10/2008,10:00:00,21735,21760,21565,21565,807
22/10/2008,10:30:00,21565,21610,21515,21540,529
22/10/2008,11:00:00,21530,21575,21455,21480,734
22/10/2008,11:30:00,21475,21525,21420,21490,508
22/10/2008,12:00:00,21500,21545,21435,21445,327
22/10/2008,12:30:00,21445,21485,21255,21260,557
22/10/2008,13:00:00,21260,21325,21135,21240,805
22/10/2008,13:30:00,21245,21325,21220,21320,465
22/10/2008,14:00:00,21330,21350,21205,21315,422
22/10/2008,14:30:00,21320,21395,21265,21280,602
22/10/2008,15:00:00,21280,21355,21195,21355,555
22/10/2008,15:30:00,21355,21425,21175,21205,1484
22/10/2008,16:00:00,21200,21295,21060,21100,2017
22/10/2008,16:30:00,21090,21325,21060,21310,1529
22/10/2008,17:00:00,21305,21320,21070,21140,1646
22/10/2008,17:30:00,21150,21265,21120,21180,615
23/10/2008,09:00:00,21200,21250,20865,21080,1965
23/10/2008,09:30:00,21090,21220,21020,21120,883
23/10/2008,10:00:00,21120,21185,21020,21145,758
23/10/2008,10:30:00,21150,21160,20695,20725,1290
23/10/2008,11:00:00,20710,20815,20565,20600,1634
23/10/2008,11:30:00,20580,20635,20380,20460,1569
23/10/2008,12:00:00,20460,20660,20455,20570,792
23/10/2008,12:30:00,20580,20640,20495,20520,642
23/10/2008,13:00:00,20525,20630,20470,20565,503
23/10/2008,13:30:00,20575,20605,20450,20480,628
23/10/2008,14:00:00,20470,20560,20415,20530,470
23/10/2008,14:30:00,20505,20680,20415,20670,835
23/10/2008,15:00:00,20670,20795,20590,20775,894
23/10/2008,15:30:00,20780,20940,20545,20770,1872
23/10/2008,16:00:00,20765,20915,20730,20765,2268
23/10/2008,16:30:00,20755,21215,20735,21200,2267
23/10/2008,17:00:00,21205,21265,20960,21075,1531
23/10/2008,17:30:00,21075,21180,21055,21150,450
24/10/2008,09:00:00,20350,20350,19850,20135,2847
24/10/2008,09:30:00,20125,20350,20095,20240,1304
24/10/2008,10:00:00,20220,20230,20005,20020,1120
24/10/2008,10:30:00,20025,20035,19755,19820,2069
24/10/2008,11:00:00,19815,19915,19720,19840,944
24/10/2008,11:30:00,19840,19850,19225,19455,2697
24/10/2008,12:00:00,19450,19620,19425,19500,1497
24/10/2008,12:30:00,19505,19640,19430,19585,1163
24/10/2008,13:00:00,19585,19600,19310,19585,1004
24/10/2008,13:30:00,19595,19625,19505,19550,484
24/10/2008,14:00:00,19535,19630,19450,19575,324
24/10/2008,14:30:00,19580,19600,19320,19425,1116
24/10/2008,15:00:00,19435,19510,19340,19350,749
24/10/2008,15:30:00,19350,19830,19345,19775,2297
24/10/2008,16:00:00,19785,19880,19440,19520,2122
24/10/2008,16:30:00,19520,19630,19465,19570,1399
24/10/2008,17:00:00,19570,19900,19545,19900,2196
24/10/2008,17:30:00,19880,20150,19875,20150,681
27/10/2008,09:00:00,19195,19195,18550,18810,2668
27/10/2008,09:30:00,18830,18870,18710,18820,761
27/10/2008,10:00:00,18830,18970,18810,18890,1211
27/10/2008,10:30:00,18895,18970,18820,18840,902
27/10/2008,11:00:00,18855,18880,18760,18760,570
27/10/2008,11:30:00,18765,18875,18750,18795,487
27/10/2008,12:00:00,18800,19025,18785,18975,960
27/10/2008,12:30:00,18970,19050,18925,18970,711
27/10/2008,13:00:00,18985,19065,18905,18920,537
27/10/2008,13:30:00,18940,19150,18940,19140,578
27/10/2008,14:00:00,19155,19215,19060,19130,885
27/10/2008,14:30:00,19150,19260,19065,19225,1278
27/10/2008,15:00:00,19230,19440,19160,19200,1697
27/10/2008,15:30:00,19205,19275,19030,19260,1269
27/10/2008,16:00:00,19260,19405,19065,19170,1268
27/10/2008,16:30:00,19190,19300,19070,19205,1156
27/10/2008,17:00:00,19205,19290,19065,19070,2453
27/10/2008,17:30:00,19080,19205,19075,19105,724
28/10/2008,09:00:00,19850,19850,19380,19400,2521
28/10/2008,09:30:00,19400,19400,19000,19110,2240
28/10/2008,10:00:00,19110,19330,19070,19125,1792
28/10/2008,10:30:00,19130,19145,18875,19080,1660
28/10/2008,11:00:00,19075,19290,19065,19195,961
28/10/2008,11:30:00,19195,19295,19145,19225,839
28/10/2008,12:00:00,19245,19370,19210,19330,690
28/10/2008,12:30:00,19320,19395,19240,19270,830
28/10/2008,13:00:00,19260,19310,19200,19265,681
28/10/2008,13:30:00,19275,19310,19225,19240,635
28/10/2008,14:00:00,19230,19245,19165,19210,578
28/10/2008,14:30:00,19210,19330,19175,19295,1133
28/10/2008,15:00:00,19290,19290,18975,18985,1636
28/10/2008,15:30:00,18985,19060,18685,18735,2131
28/10/2008,16:00:00,18730,18815,18635,18780,1742
28/10/2008,16:30:00,18780,18890,18700,18705,1142
28/10/2008,17:00:00,18705,18780,18615,18635,2343
28/10/2008,17:30:00,18650,18790,18645,18785,602
29/10/2008,09:00:00,19730,19900,19565,19860,2741
29/10/2008,09:30:00,19855,19945,19775,19830,1784
29/10/2008,10:00:00,19820,19890,19755,19790,1103
29/10/2008,10:30:00,19785,19840,19665,19835,1031
29/10/2008,11:00:00,19845,19920,19815,19895,1125
29/10/2008,11:30:00,19890,19970,19835,19910,1249
29/10/2008,12:00:00,19925,19960,19865,19880,828
29/10/2008,12:30:00,19900,20035,19890,20000,997
29/10/2008,13:00:00,20005,20140,19960,19975,851
29/10/2008,13:30:00,19975,20075,19875,19930,745
29/10/2008,14:00:00,19940,19995,19910,19960,270
29/10/2008,14:30:00,19940,20025,19860,19975,1193
29/10/2008,15:00:00,19970,20180,19960,20110,1264
29/10/2008,15:30:00,20115,20135,19975,20085,1233
29/10/2008,16:00:00,20085,20350,20065,20285,1507
29/10/2008,16:30:00,20275,20360,20220,20305,872
29/10/2008,17:00:00,20305,20445,20165,20430,2158
29/10/2008,17:30:00,20440,20570,20430,20550,1279
30/10/2008,09:00:00,20850,20990,20590,20600,2398
30/10/2008,09:30:00,20620,20750,20585,20610,1071
30/10/2008,10:00:00,20615,20675,20545,20635,971
30/10/2008,10:30:00,20635,20720,20600,20690,552
30/10/2008,11:00:00,20700,20955,20695,20945,1043
30/10/2008,11:30:00,20945,21020,20880,20970,1156
30/10/2008,12:00:00,20970,20970,20900,20930,482
30/10/2008,12:30:00,20930,21090,20930,21080,735
30/10/2008,13:00:00,21085,21135,20980,20990,626
30/10/2008,13:30:00,21005,21110,20965,21090,740
30/10/2008,14:00:00,21090,21235,21085,21130,985
30/10/2008,14:30:00,21120,21205,21065,21120,1195
30/10/2008,15:00:00,21115,21205,21045,21060,1245
30/10/2008,15:30:00,21055,21095,20865,20880,1467
30/10/2008,16:00:00,20890,20950,20680,20720,1587
30/10/2008,16:30:00,20730,20770,20420,20440,2364
30/10/2008,17:00:00,20430,20855,20400,20820,2273
30/10/2008,17:30:00,20825,20910,20795,20885,552
31/10/2008,09:00:00,20640,20780,20570,20645,1825
31/10/2008,09:30:00,20645,20850,20630,20680,1415
31/10/2008,10:00:00,20690,20695,20510,20570,1332
31/10/2008,10:30:00,20565,20625,20560,20610,619
31/10/2008,11:00:00,20610,20730,20580,20600,681
31/10/2008,11:30:00,20600,20650,20460,20495,583
31/10/2008,12:00:00,20500,20535,20360,20395,1099
31/10/2008,12:30:00,20385,20535,20380,20480,419
31/10/2008,13:00:00,20495,20525,20465,20490,216
31/10/2008,13:30:00,20505,20640,20490,20640,619
31/10/2008,14:00:00,20645,20735,20585,20620,725
31/10/2008,14:30:00,20610,20705,20510,20705,1204
31/10/2008,15:00:00,20700,20895,20675,20845,1503
31/10/2008,15:30:00,20825,20935,20725,20900,1214
31/10/2008,16:00:00,20915,21240,20910,21120,1718
31/10/2008,16:30:00,21120,21270,21100,21225,1354
31/10/2008,17:00:00,21230,21390,21110,21280,2742
31/10/2008,17:30:00,21290,21330,21000,21015,1214
03/11/2008,09:00:00,21430,21665,21430,21500,1872
03/11/2008,09:30:00,21495,21640,21450,21635,3003
03/11/2008,10:00:00,21630,21685,21570,21685,942
03/11/2008,10:30:00,21685,21700,21555,21585,718
03/11/2008,11:00:00,21570,21605,21490,21495,563
03/11/2008,11:30:00,21495,21535,21435,21510,730
03/11/2008,12:00:00,21510,21535,21460,21505,352
03/11/2008,12:30:00,21500,21575,21475,21565,345
03/11/2008,13:00:00,21570,21630,21555,21620,327
03/11/2008,13:30:00,21605,21635,21585,21585,178
03/11/2008,14:00:00,21580,21585,21380,21435,760
03/11/2008,14:30:00,21430,21450,21360,21445,493
03/11/2008,15:00:00,21440,21440,21365,21425,365
03/11/2008,15:30:00,21425,21640,21375,21530,1259
03/11/2008,16:00:00,21525,21580,21425,21465,1526
03/11/2008,16:30:00,21460,21670,21430,21585,1087
03/11/2008,17:00:00,21580,21620,21495,21615,1358
03/11/2008,17:30:00,21595,21635,21595,21610,328
04/11/2008,09:00:00,21705,21810,21620,21805,2494
04/11/2008,09:30:00,21795,21995,21785,21930,1370
04/11/2008,10:00:00,21925,22000,21875,21995,611
04/11/2008,10:30:00,21995,22110,21975,22105,1121
04/11/2008,11:00:00,22105,22160,22075,22130,796
04/11/2008,11:30:00,22140,22225,22125,22225,911
04/11/2008,12:00:00,22225,22330,22210,22310,900
04/11/2008,12:30:00,22310,22330,22235,22250,429
04/11/2008,13:00:00,22250,22405,22250,22400,663
04/11/2008,13:30:00,22390,22475,22365,22420,587
04/11/2008,14:00:00,22420,22455,22325,22360,651
04/11/2008,14:30:00,22360,22405,22305,22355,565
04/11/2008,15:00:00,22350,22390,22310,22370,425
04/11/2008,15:30:00,22370,22375,22270,22310,976
04/11/2008,16:00:00,22300,22635,22290,22620,1787
04/11/2008,16:30:00,22625,22880,22625,22840,2515
04/11/2008,17:00:00,22835,23120,22830,23085,2774
04/11/2008,17:30:00,23055,23125,23050,23060,895
05/11/2008,09:00:00,22980,23165,22675,22955,2818
05/11/2008,09:30:00,22955,23050,22745,22800,1839
05/11/2008,10:00:00,22795,22830,22615,22720,1307
05/11/2008,10:30:00,22710,22775,22635,22690,555
05/11/2008,11:00:00,22680,22705,22545,22655,789
05/11/2008,11:30:00,22655,22705,22510,22685,518
05/11/2008,12:00:00,22685,22865,22680,22845,753
05/11/2008,12:30:00,22845,23000,22805,22880,599
05/11/2008,13:00:00,22890,22975,22815,22885,559
05/11/2008,13:30:00,22880,22885,22735,22840,433
05/11/2008,14:00:00,22845,22890,22760,22830,621
05/11/2008,14:30:00,22835,22985,22835,22950,509
05/11/2008,15:00:00,22945,22945,22860,22885,453
05/11/2008,15:30:00,22880,22925,22710,22725,2076
05/11/2008,16:00:00,22720,23035,22685,23005,2084
05/11/2008,16:30:00,23010,23130,22850,22880,1411
05/11/2008,17:00:00,22880,22940,22725,22755,1481
05/11/2008,17:30:00,22780,22800,22715,22780,411
06/11/2008,09:00:00,22355,22355,22020,22215,2381
06/11/2008,09:30:00,22205,22225,22075,22165,1254
06/11/2008,10:00:00,22160,22215,22125,22145,563
06/11/2008,10:30:00,22150,22185,22055,22070,455
06/11/2008,11:00:00,22060,22065,21930,22030,1144
06/11/2008,11:30:00,22040,22085,22010,22025,646
06/11/2008,12:00:00,22015,22065,21935,22010,633
06/11/2008,12:30:00,22005,22195,21985,22175,680
06/11/2008,13:00:00,22180,22630,22180,22595,2448
06/11/2008,13:30:00,22585,22705,22155,22170,1815
06/11/2008,14:00:00,22185,22235,22105,22175,714
06/11/2008,14:30:00,22170,22270,22140,22185,778
06/11/2008,15:00:00,22185,22195,22070,22160,593
06/11/2008,15:30:00,22165,22355,22110,22140,1301
06/11/2008,16:00:00,22140,22170,21940,21965,1271
06/11/2008,16:30:00,21965,21975,21775,21885,1722
06/11/2008,17:00:00,21890,21915,21440,21605,2521
06/11/2008,17:30:00,21595,21605,21310,21355,1102
07/11/2008,09:00:00,21570,21795,21515,21655,2183
07/11/2008,09:30:00,21640,21720,21350,21430,1338
07/11/2008,10:00:00,21430,21535,21270,21290,1300
07/11/2008,10:30:00,21300,21390,21180,21240,1627
07/11/2008,11:00:00,21250,21380,21240,21380,697
07/11/2008,11:30:00,21380,21525,21375,21490,527
07/11/2008,12:00:00,21500,21510,21425,21450,416
07/11/2008,12:30:00,21445,21525,21380,21390,278
07/11/2008,13:00:00,21390,21475,21340,21395,395
07/11/2008,13:30:00,21395,21415,21345,21380,251
07/11/2008,14:00:00,21385,21510,21365,21490,539
07/11/2008,14:30:00,21460,21470,21155,21160,1825
07/11/2008,15:00:00,21155,21375,21125,21345,980
07/11/2008,15:30:00,21355,21560,21355,21510,1477
07/11/2008,16:00:00,21525,22020,21515,21955,2260
07/11/2008,16:30:00,21950,22040,21830,21925,1631
07/11/2008,17:00:00,21930,22000,21790,21855,1803
07/11/2008,17:30:00,21865,22025,21820,22025,530
10/11/2008,09:00:00,22385,22635,22385,22630,1409
10/11/2008,09:30:00,22630,22640,22505,22535,841
10/11/2008,10:00:00,22535,22560,22485,22525,414
10/11/2008,10:30:00,22525,22600,22510,22560,652
10/11/2008,11:00:00,22555,22705,22550,22685,630
10/11/2008,11:30:00,22685,22720,22615,22635,452
10/11/2008,12:00:00,22635,22670,22585,22590,359
10/11/2008,12:30:00,22595,22645,22595,22605,214
10/11/2008,13:00:00,22605,22620,22490,22500,542
10/11/2008,13:30:00,22520,22550,22510,22550,303
10/11/2008,14:00:00,22550,22580,22420,22500,587
10/11/2008,14:30:00,22500,22500,22395,22400,438
10/11/2008,15:00:00,22395,22400,22265,22295,671
10/11/2008,15:30:00,22300,22420,22215,22245,1461
10/11/2008,16:00:00,22255,22310,22135,22260,1058
10/11/2008,16:30:00,22270,22295,22025,22030,1244
10/11/2008,17:00:00,22020,22075,21940,22020,1286
10/11/2008,17:30:00,22020,22095,21910,21930,413
11/11/2008,09:00:00,21780,21785,21565,21760,1305
11/11/2008,09:30:00,21750,21750,21570,21635,897
11/11/2008,10:00:00,21630,21690,21580,21625,586
11/11/2008,10:30:00,21625,21690,21545,21555,698
11/11/2008,11:00:00,21580,21625,21460,21580,1052
11/11/2008,11:30:00,21585,21610,21515,21570,398
11/11/2008,12:00:00,21575,21610,21485,21515,503
11/11/2008,12:30:00,21520,21530,21475,21510,198
11/11/2008,13:00:00,21505,21515,21320,21330,901
11/11/2008,13:30:00,21335,21375,21250,21300,747
11/11/2008,14:00:00,21310,21345,21115,21170,1638
11/11/2008,14:30:00,21175,21290,21105,21175,1111
11/11/2008,15:00:00,21165,21225,21110,21180,885
11/11/2008,15:30:00,21185,21250,20890,20975,2158
11/11/2008,16:00:00,20965,21055,20905,20955,1271
11/11/2008,16:30:00,20940,21015,20760,20775,1838
11/11/2008,17:00:00,20775,20845,20670,20685,1941
11/11/2008,17:30:00,20675,20690,20605,20630,753
12/11/2008,09:00:00,20980,21170,20920,21035,2135
12/11/2008,09:30:00,21025,21075,20725,20810,1375
12/11/2008,10:00:00,20805,20960,20785,20945,1055
12/11/2008,10:30:00,20945,20965,20675,20720,1148
12/11/2008,11:00:00,20715,20835,20700,20835,951
12/11/2008,11:30:00,20835,20890,20800,20875,645
12/11/2008,12:00:00,20875,21050,20825,21035,712
12/11/2008,12:30:00,21035,21090,20975,21060,605
12/11/2008,13:00:00,21060,21090,20940,20990,484
12/11/2008,13:30:00,21000,21015,20810,20815,597
12/11/2008,14:00:00,20810,20855,20755,20825,517
12/11/2008,14:30:00,20815,20835,20560,20630,1367
12/11/2008,15:00:00,20635,20645,20475,20515,1367
12/11/2008,15:30:00,20510,20655,20460,20555,1518
12/11/2008,16:00:00,20550,20595,20335,20335,1867
12/11/2008,16:30:00,20335,20350,20070,20175,2390
12/11/2008,17:00:00,20175,20270,20020,20265,2175
12/11/2008,17:30:00,20245,20270,20115,20180,537
13/11/2008,09:00:00,19985,20310,19825,20300,2038
13/11/2008,09:30:00,20300,20390,20270,20315,1492
13/11/2008,10:00:00,20315,20555,20300,20460,1475
13/11/2008,10:30:00,20455,20485,20395,20460,598
13/11/2008,11:00:00,20455,20455,20100,20140,1128
13/11/2008,11:30:00,20135,20160,19960,20105,1260
13/11/2008,12:00:00,20095,20120,19940,20090,1196
13/11/2008,12:30:00,20080,20265,20080,20235,787
13/11/2008,13:00:00,20240,20340,20220,20320,751
13/11/2008,13:30:00,20325,20360,20135,20140,474
13/11/2008,14:00:00,20150,20230,20140,20205,352
13/11/2008,14:30:00,20190,20290,20100,20230,1167
13/11/2008,15:00:00,20225,20375,20220,20295,915
13/11/2008,15:30:00,20300,20470,20160,20220,1771
13/11/2008,16:00:00,20210,20510,20200,20390,1643
13/11/2008,16:30:00,20395,20435,20210,20320,1300
13/11/2008,17:00:00,20320,20365,20165,20350,1906
13/11/2008,17:30:00,20350,20420,20340,20365,428
14/11/2008,09:00:00,21045,21050,20820,20840,2486
14/11/2008,09:30:00,20835,20920,20765,20870,1189
14/11/2008,10:00:00,20870,20965,20865,20885,688
14/11/2008,10:30:00,20880,20915,20800,20810,523
14/11/2008,11:00:00,20815,20840,20670,20780,909
14/11/2008,11:30:00,20790,20840,20770,20800,519
14/11/2008,12:00:00,20805,20920,20805,20895,631
14/11/2008,12:30:00,20905,20960,20865,20900,505
14/11/2008,13:00:00,20895,20915,20845,20890,432
14/11/2008,13:30:00,20895,20945,20835,20845,320
14/11/2008,14:00:00,20840,20860,20720,20770,651
14/11/2008,14:30:00,20780,20925,20720,20860,1082
14/11/2008,15:00:00,20855,20870,20715,20765,410
14/11/2008,15:30:00,20760,21045,20740,21020,1313
14/11/2008,16:00:00,21020,21095,20805,20905,1726
14/11/2008,16:30:00,20920,20920,20635,20650,1409
14/11/2008,17:00:00,20655,20795,20570,20775,1633
14/11/2008,17:30:00,20775,20805,20710,20710,660
17/11/2008,09:00:00,20840,20840,20510,20700,1301
17/11/2008,09:30:00,20700,20775,20640,20730,1291
17/11/2008,10:00:00,20730,20790,20680,20760,531
17/11/2008,10:30:00,20755,20780,20535,20540,1041
17/11/2008,11:00:00,20545,20550,20370,20450,1467
17/11/2008,11:30:00,20455,20470,20255,20270,1077
17/11/2008,12:00:00,20260,20305,20090,20130,1070
17/11/2008,12:30:00,20125,20210,20020,20205,1251
17/11/2008,13:00:00,20200,20230,20140,20145,373
17/11/2008,13:30:00,20145,20275,20105,20245,502
17/11/2008,14:00:00,20240,20340,20220,20290,567
17/11/2008,14:30:00,20305,20325,20175,20255,656
17/11/2008,15:00:00,20250,20435,20230,20410,857
17/11/2008,15:30:00,20410,20425,20255,20395,1423
17/11/2008,16:00:00,20395,20430,19970,20015,2177
17/11/2008,16:30:00,20020,20130,19875,19890,2190
17/11/2008,17:00:00,19895,20155,19870,19965,1724
17/11/2008,17:30:00,19980,20160,19960,20160,444
18/11/2008,09:00:00,20120,20190,19890,19890,1302
18/11/2008,09:30:00,19890,19945,19580,19645,1967
18/11/2008,10:00:00,19650,19680,19480,19560,1379
18/11/2008,10:30:00,19560,19680,19530,19625,937
18/11/2008,11:00:00,19610,19730,19610,19690,609
18/11/2008,11:30:00,19685,19705,19580,19670,734
18/11/2008,12:00:00,19675,19710,19615,19615,554
18/11/2008,12:30:00,19615,19675,19560,19650,476
18/11/2008,13:00:00,19660,19710,19620,19635,299
18/11/2008,13:30:00,19640,19660,19580,19660,385
18/11/2008,14:00:00,19650,19810,19635,19715,780
18/11/2008,14:30:00,19730,19845,19665,19765,1001
18/11/2008,15:00:00,19770,19860,19735,19845,505
18/11/2008,15:30:00,19835,20050,19785,19955,2094
18/11/2008,16:00:00,19955,20210,19840,20210,1811
18/11/2008,16:30:00,20205,20250,20030,20060,1476
18/11/2008,17:00:00,20065,20110,19965,20055,1481
18/11/2008,17:30:00,20050,20220,20030,20220,450
19/11/2008,09:00:00,20065,20095,19850,19880,1767
19/11/2008,09:30:00,19895,19985,19770,19855,1448
19/11/2008,10:00:00,19850,19875,19680,19815,1237
19/11/2008,10:30:00,19820,19865,19745,19815,783
19/11/2008,11:00:00,19820,19900,19790,19865,557
19/11/2008,11:30:00,19880,19980,19875,19940,420
19/11/2008,12:00:00,19935,19935,19870,19885,409
19/11/2008,12:30:00,19895,19915,19780,19845,474
19/11/2008,13:00:00,19850,19865,19760,19770,458
19/11/2008,13:30:00,19770,19800,19635,19645,879
19/11/2008,14:00:00,19640,19730,19630,19705,447
19/11/2008,14:30:00,19720,19860,19555,19590,1215
19/11/2008,15:00:00,19585,19780,19575,19750,773
19/11/2008,15:30:00,19750,19880,19665,19715,1451
19/11/2008,16:00:00,19725,19915,19695,19790,1500
19/11/2008,16:30:00,19800,19800,19495,19530,1675
19/11/2008,17:00:00,19525,19635,19425,19500,2252
19/11/2008,17:30:00,19490,19540,19450,19540,408
20/11/2008,09:00:00,18950,19060,18825,18970,2407
20/11/2008,09:30:00,18960,19025,18870,18935,1502
20/11/2008,10:00:00,18935,19075,18925,19050,1054
20/11/2008,10:30:00,19055,19070,18885,18945,785
20/11/2008,11:00:00,18935,18980,18885,18940,549
20/11/2008,11:30:00,18930,19050,18875,18995,818
20/11/2008,12:00:00,18980,19000,18930,18955,501
20/11/2008,12:30:00,18955,19075,18925,19065,655
20/11/2008,13:00:00,19060,19220,19035,19165,1295
20/11/2008,13:30:00,19160,19170,19040,19100,512
20/11/2008,14:00:00,19100,19180,19055,19090,505
20/11/2008,14:30:00,19085,19085,18915,18970,1194
20/11/2008,15:00:00,18965,19060,18920,19010,739
20/11/2008,15:30:00,19020,19100,18830,18875,1556
20/11/2008,16:00:00,18870,18910,18650,18900,2144
20/11/2008,16:30:00,18890,19180,18850,19095,1991
20/11/2008,17:00:00,19105,19250,19010,19070,2121
20/11/2008,17:30:00,19070,19115,19010,19075,400
21/11/2008,09:00:00,19235,19235,18920,19105,2184
21/11/2008,09:30:00,19105,19285,19065,19195,1917
21/11/2008,10:00:00,19200,19265,19160,19210,1271
21/11/2008,10:30:00,19205,19260,19160,19215,754
21/11/2008,11:00:00,19215,19380,19210,19260,1029
21/11/2008,11:30:00,19260,19330,19060,19100,931
21/11/2008,12:00:00,19100,19190,19030,19055,814
21/11/2008,12:30:00,19050,19150,19040,19095,466
21/11/2008,13:00:00,19085,19100,18990,19020,692
21/11/2008,13:30:00,19015,19030,18855,18855,596
21/11/2008,14:00:00,18855,18945,18800,18895,1476
21/11/2008,14:30:00,18900,18960,18780,18930,847
21/11/2008,15:00:00,18925,18985,18825,18955,700
21/11/2008,15:30:00,18960,19090,18810,18840,2211
21/11/2008,16:00:00,18850,18930,18570,18585,2365
21/11/2008,16:30:00,18595,18720,18260,18320,1938
21/11/2008,17:00:00,18325,18600,18195,18515,2043
21/11/2008,17:30:00,18535,18550,18465,18545,500
24/11/2008,09:00:00,18975,18975,18665,18845,1399
24/11/2008,09:30:00,18840,18885,18715,18810,936
24/11/2008,10:00:00,18805,19045,18785,19020,1199
24/11/2008,10:30:00,19025,19135,19020,19095,1090
24/11/2008,11:00:00,19090,19170,19035,19085,867
24/11/2008,11:30:00,19085,19120,18990,18995,539
24/11/2008,12:00:00,18990,19130,18990,19130,665
24/11/2008,12:30:00,19130,19150,19075,19105,296
24/11/2008,13:00:00,19110,19110,19050,19055,458
24/11/2008,13:30:00,19050,19095,19010,19065,340
24/11/2008,14:00:00,19065,19100,18990,19020,255
24/11/2008,14:30:00,19015,19065,19000,19050,374
24/11/2008,15:00:00,19060,19225,19035,19210,786
24/11/2008,15:30:00,19205,19260,19045,19140,1284
24/11/2008,16:00:00,19150,19405,19130,19400,1959
24/11/2008,16:30:00,19395,19750,19375,19745,2352
24/11/2008,17:00:00,19750,19985,19595,19930,2521
24/11/2008,17:30:00,19925,19945,19665,19685,1060
25/11/2008,09:00:00,19680,19740,19450,19575,1786
25/11/2008,09:30:00,19590,19685,19515,19590,935
25/11/2008,10:00:00,19580,19645,19530,19630,593
25/11/2008,10:30:00,19630,19730,19620,19730,514
25/11/2008,11:00:00,19735,19780,19680,19740,670
25/11/2008,11:30:00,19740,19830,19730,19785,495
25/11/2008,12:00:00,19780,19960,19780,19955,574
25/11/2008,12:30:00,19960,20145,19945,20135,821
25/11/2008,13:00:00,20135,20160,19980,19995,504
25/11/2008,13:30:00,19990,20020,19810,19880,362
25/11/2008,14:00:00,19860,20105,19765,20015,1139
25/11/2008,14:30:00,20015,20345,20015,20270,1822
25/11/2008,15:00:00,20265,20290,20140,20200,852
25/11/2008,15:30:00,20190,20235,19995,20060,1622
25/11/2008,16:00:00,20060,20285,20035,20105,1737
25/11/2008,16:30:00,20110,20125,19700,19800,1750
25/11/2008,17:00:00,19805,19870,19630,19825,1836
25/11/2008,17:30:00,19825,19835,19705,19705,350
26/11/2008,09:00:00,19610,19735,19525,19685,1379
26/11/2008,09:30:00,19680,19900,19630,19870,1372
26/11/2008,10:00:00,19880,20025,19810,20020,1220
26/11/2008,10:30:00,20020,20100,19815,19860,1135
26/11/2008,11:00:00,19855,19880,19755,19770,925
26/11/2008,11:30:00,19765,19775,19635,19725,804
26/11/2008,12:00:00,19735,19740,19675,19705,391
26/11/2008,12:30:00,19715,19740,19640,19735,312
26/11/2008,13:00:00,19740,19760,19650,19690,184
26/11/2008,13:30:00,19700,19705,19410,19445,1329
26/11/2008,14:00:00,19450,19560,19420,19500,635
26/11/2008,14:30:00,19480,19545,19360,19475,1044
26/11/2008,15:00:00,19475,19630,19475,19540,716
26/11/2008,15:30:00,19545,19740,19500,19695,1354
26/11/2008,16:00:00,19710,19870,19630,19835,1582
26/11/2008,16:30:00,19830,19965,19690,19875,1356
26/11/2008,17:00:00,19880,20025,19805,19910,1683
26/11/2008,17:30:00,19925,19940,19860,19885,387
27/11/2008,09:00:00,20140,20290,20060,20255,1046
27/11/2008,09:30:00,20255,20335,20235,20265,685
27/11/2008,10:00:00,20270,20390,20255,20280,694
27/11/2008,10:30:00,20275,20275,20180,20205,527
27/11/2008,11:00:00,20210,20240,20165,20225,425
27/11/2008,11:30:00,20215,20230,20170,20225,193
27/11/2008,12:00:00,20220,20275,20210,20245,139
27/11/2008,12:30:00,20245,20280,20225,20275,211
27/11/2008,13:00:00,20275,20275,20200,20205,140
27/11/2008,13:30:00,20210,20230,20180,20195,168
27/11/2008,14:00:00,20195,20235,20190,20235,123
27/11/2008,14:30:00,20240,20240,20135,20210,294
27/11/2008,15:00:00,20210,20220,20175,20205,128
27/11/2008,15:30:00,20210,20265,20195,20215,260
27/11/2008,16:00:00,20215,20250,20215,20235,231
27/11/2008,16:30:00,20235,20305,20230,20250,360
27/11/2008,17:00:00,20250,20265,20160,20220,607
27/11/2008,17:30:00,20220,20255,20160,20165,301
28/11/2008,09:00:00,20215,20240,20125,20195,865
28/11/2008,09:30:00,20180,20205,20050,20100,727
28/11/2008,10:00:00,20100,20100,19950,19995,1275
28/11/2008,10:30:00,19980,19990,19750,19785,1410
28/11/2008,11:00:00,19790,19905,19775,19830,847
28/11/2008,11:30:00,19830,19910,19815,19900,442
28/11/2008,12:00:00,19895,19910,19795,19895,460
28/11/2008,12:30:00,19890,19910,19850,19850,243
28/11/2008,13:00:00,19870,19875,19700,19760,490
28/11/2008,13:30:00,19745,19785,19680,19770,482
28/11/2008,14:00:00,19775,19840,19760,19830,389
28/11/2008,14:30:00,19830,19875,19800,19830,454
28/11/2008,15:00:00,19830,19840,19765,19795,3962
28/11/2008,15:30:00,19795,19950,19785,19860,943
28/11/2008,16:00:00,19855,19930,19795,19835,849
28/11/2008,16:30:00,19830,19855,19720,19825,773
28/11/2008,17:00:00,19830,20030,19780,19990,1460
28/11/2008,17:30:00,19990,20020,19900,19950,468
01/12/2008,09:00:00,19890,19940,19570,19570,1351
01/12/2008,09:30:00,19570,19585,19460,19525,1205
01/12/2008,10:00:00,19520,19590,19485,19530,4295
01/12/2008,10:30:00,19520,19520,19385,19470,959
01/12/2008,11:00:00,19465,19465,19305,19365,903
01/12/2008,11:30:00,19365,19375,19260,19345,814
01/12/2008,12:00:00,19345,19395,19335,19370,361
01/12/2008,12:30:00,19375,19450,19325,19435,383
01/12/2008,13:00:00,19435,19450,19395,19415,293
01/12/2008,13:30:00,19415,19420,19325,19375,214
01/12/2008,14:00:00,19385,19400,19330,19365,259
01/12/2008,14:30:00,19355,19410,19345,19400,223
01/12/2008,15:00:00,19400,19425,19355,19365,420
01/12/2008,15:30:00,19360,19375,19125,19170,1468
01/12/2008,16:00:00,19150,19220,19005,19030,1686
01/12/2008,16:30:00,19030,19110,18900,18905,1323
01/12/2008,17:00:00,18910,18950,18750,18800,2838
01/12/2008,17:30:00,18800,18865,18725,18835,968
02/12/2008,09:00:00,18550,18665,18325,18370,2946
02/12/2008,09:30:00,18370,18625,18365,18530,1733
02/12/2008,10:00:00,18530,18700,18530,18580,1235
02/12/2008,10:30:00,18575,18645,18470,18640,1028
02/12/2008,11:00:00,18640,18880,18620,18855,1357
02/12/2008,11:30:00,18855,18870,18790,18810,654
02/12/2008,12:00:00,18825,19005,18785,18950,1213
02/12/2008,12:30:00,18945,19085,18910,19085,672
02/12/2008,13:00:00,19085,19130,19020,19070,641
02/12/2008,13:30:00,19085,19095,18925,19010,579
02/12/2008,14:00:00,19000,19025,18890,18960,820
02/12/2008,14:30:00,18970,19075,18950,19040,570
02/12/2008,15:00:00,19040,19060,18970,19020,472
02/12/2008,15:30:00,19020,19030,18740,18890,1419
02/12/2008,16:00:00,18900,19200,18880,19125,2077
02/12/2008,16:30:00,19130,19285,19110,19135,1623
02/12/2008,17:00:00,19135,19205,19020,19150,1440
02/12/2008,17:30:00,19150,19170,19035,19035,452
03/12/2008,09:00:00,19105,19180,18920,18955,2264
03/12/2008,09:30:00,18950,19015,18815,18815,2264
03/12/2008,10:00:00,18815,18905,18775,18870,716
03/12/2008,10:30:00,18865,18945,18805,18860,669
03/12/2008,11:00:00,18860,18895,18775,18825,564
03/12/2008,11:30:00,18815,18940,18810,18925,505
03/12/2008,12:00:00,18920,18945,18860,18885,642
03/12/2008,12:30:00,18880,18880,18815,18870,342
03/12/2008,13:00:00,18865,19015,18865,18950,432
03/12/2008,13:30:00,18950,18960,18850,18880,251
03/12/2008,14:00:00,18885,18890,18710,18735,477
03/12/2008,14:30:00,18750,18835,18680,18805,715
03/12/2008,15:00:00,18805,18805,18540,18630,916
03/12/2008,15:30:00,18645,18720,18575,18625,1181
03/12/2008,16:00:00,18615,18885,18560,18865,1533
03/12/2008,16:30:00,18865,19110,18850,19095,1686
03/12/2008,17:00:00,19100,19295,19060,19190,2026
03/12/2008,17:30:00,19170,19290,19160,19290,537
04/12/2008,09:00:00,19240,19265,19030,19265,1195
04/12/2008,09:30:00,19260,19485,19260,19415,1435
04/12/2008,10:00:00,19415,19440,19300,19380,924
04/12/2008,10:30:00,19380,19475,19330,19470,496
04/12/2008,11:00:00,19475,19505,19400,19485,745
04/12/2008,11:30:00,19485,19500,19330,19350,622
04/12/2008,12:00:00,19355,19405,19255,19255,1038
04/12/2008,12:30:00,19260,19325,19200,19325,698
04/12/2008,13:00:00,19330,19330,19015,19195,973
04/12/2008,13:30:00,19195,19370,19070,19170,1057
04/12/2008,14:00:00,19160,19160,18635,18685,1881
04/12/2008,14:30:00,18690,18830,18620,18670,1073
04/12/2008,15:00:00,18660,18820,18640,18755,495
04/12/2008,15:30:00,18770,18990,18755,18875,1363
04/12/2008,16:00:00,18885,18985,18725,18800,1791
04/12/2008,16:30:00,18810,19015,18760,19005,1480
04/12/2008,17:00:00,19010,19055,18860,18915,1647
04/12/2008,17:30:00,18915,18930,18790,18855,499
05/12/2008,09:00:00,18660,18835,18595,18725,2078
05/12/2008,09:30:00,18715,18750,18520,18585,1262
05/12/2008,10:00:00,18595,18775,18545,18770,961
05/12/2008,10:30:00,18760,18765,18655,18705,548
05/12/2008,11:00:00,18710,18775,18560,18630,822
05/12/2008,11:30:00,18625,18630,18530,18545,466
05/12/2008,12:00:00,18550,18560,18435,18445,673
05/12/2008,12:30:00,18445,18555,18405,18555,435
05/12/2008,13:00:00,18555,18555,18410,18440,309
05/12/2008,13:30:00,18455,18510,18455,18490,166
05/12/2008,14:00:00,18485,18490,18380,18400,403
05/12/2008,14:30:00,18385,18385,18055,18260,2027
05/12/2008,15:00:00,18265,18275,18180,18205,582
05/12/2008,15:30:00,18210,18305,18100,18100,1160
05/12/2008,16:00:00,18100,18160,17910,18000,1546
05/12/2008,16:30:00,17995,18080,17820,18020,1495
05/12/2008,17:00:00,18015,18170,17985,18025,1599
05/12/2008,17:30:00,18020,18205,18010,18195,691
08/12/2008,09:00:00,19010,19430,18850,19075,2804
08/12/2008,09:30:00,19075,19090,18995,19085,805
08/12/2008,10:00:00,19085,19120,18970,19005,711
08/12/2008,10:30:00,19005,19025,18860,18915,676
08/12/2008,11:00:00,18925,18940,18810,18885,526
08/12/2008,11:30:00,18895,18930,18865,18890,215
08/12/2008,12:00:00,18900,18955,18890,18900,223
08/12/2008,12:30:00,18895,19010,18885,18995,381
08/12/2008,13:00:00,18990,19015,18945,18960,189
08/12/2008,13:30:00,18965,18980,18910,18945,251
08/12/2008,14:00:00,18935,19040,18915,19015,325
08/12/2008,14:30:00,19025,19100,19000,19015,374
08/12/2008,15:00:00,19015,19025,18905,18905,194
08/12/2008,15:30:00,18905,19015,18865,18920,683
08/12/2008,16:00:00,18925,19065,18870,19045,779
08/12/2008,16:30:00,19060,19295,19040,19225,1028
08/12/2008,17:00:00,19225,19330,19205,19270,1507
08/12/2008,17:30:00,19275,19310,19080,19235,870
09/12/2008,09:00:00,19190,19190,18925,18940,1521
09/12/2008,09:30:00,18940,19115,18930,19050,924
09/12/2008,10:00:00,19050,19305,19030,19260,1181
09/12/2008,10:30:00,19255,19370,19205,19330,857
09/12/2008,11:00:00,19335,19505,19260,19495,1017
09/12/2008,11:30:00,19495,19655,19480,19620,1072
09/12/2008,12:00:00,19615,19630,19540,19550,680
09/12/2008,12:30:00,19545,19625,19520,19605,558
09/12/2008,13:00:00,19610,19665,19595,19620,543
09/12/2008,13:30:00,19620,19680,19605,19615,450
09/12/2008,14:00:00,19610,19620,19425,19490,842
09/12/2008,14:30:00,19490,19560,19370,19425,723
09/12/2008,15:00:00,19425,19505,19410,19500,581
09/12/2008,15:30:00,19495,19575,19370,19420,1098
09/12/2008,16:00:00,19425,19660,19425,19580,1271
09/12/2008,16:30:00,19575,19775,19575,19735,1366
09/12/2008,17:00:00,19740,19790,19590,19640,1935
09/12/2008,17:30:00,19650,19675,19595,19600,357
10/12/2008,09:00:00,19685,19850,19615,19630,1402
10/12/2008,09:30:00,19620,19665,19515,19630,843
10/12/2008,10:00:00,19630,19645,19520,19620,595
10/12/2008,10:30:00,19620,19640,19550,19550,414
10/12/2008,11:00:00,19545,19620,19545,19595,336
10/12/2008,11:30:00,19590,19590,19450,19565,583
10/12/2008,12:00:00,19565,19700,19545,19660,479
10/12/2008,12:30:00,19660,19770,19650,19755,534
10/12/2008,13:00:00,19770,19830,19705,19740,643
10/12/2008,13:30:00,19745,19755,19710,19720,228
10/12/2008,14:00:00,19720,19755,19710,19730,415
10/12/2008,14:30:00,19740,19860,19725,19790,480
10/12/2008,15:00:00,19795,19860,19780,19820,351
10/12/2008,15:30:00,19820,19885,19705,19715,1127
10/12/2008,16:00:00,19725,19930,19710,19850,1115
10/12/2008,16:30:00,19845,19890,19740,19785,996
10/12/2008,17:00:00,19780,19905,19745,19860,1021
10/12/2008,17:30:00,19860,19890,19830,19865,265
11/12/2008,09:00:00,19790,19855,19700,19740,1263
11/12/2008,09:30:00,19735,19750,19560,19635,1296
11/12/2008,10:00:00,19630,19675,19585,19670,603
11/12/2008,10:30:00,19675,19710,19630,19675,489
11/12/2008,11:00:00,19680,19850,19665,19835,545
11/12/2008,11:30:00,19840,19940,19835,19930,918
11/12/2008,12:00:00,19920,19975,19860,19890,491
11/12/2008,12:30:00,19885,19940,19840,19910,311
11/12/2008,13:00:00,19920,19920,19785,19820,354
11/12/2008,13:30:00,19815,19855,19790,19830,360
11/12/2008,14:00:00,19825,19825,19740,19765,232
11/12/2008,14:30:00,19760,19760,19615,19675,765
11/12/2008,15:00:00,19680,19720,19650,19670,290
11/12/2008,15:30:00,19670,19795,19580,19755,869
11/12/2008,16:00:00,19745,19905,19715,19880,1105
11/12/2008,16:30:00,19880,19935,19745,19760,1103
11/12/2008,17:00:00,19760,19795,19650,19670,1161
11/12/2008,17:30:00,19665,19685,19580,19615,379
12/12/2008,09:00:00,18850,19060,18730,18910,3051
12/12/2008,09:30:00,18900,18935,18840,18860,1049
12/12/2008,10:00:00,18855,18865,18780,18805,1168
12/12/2008,10:30:00,18800,18840,18710,18720,2017
12/12/2008,11:00:00,18715,18715,18615,18660,752
12/12/2008,11:30:00,18655,18740,18645,18655,318
12/12/2008,12:00:00,18645,18670,18545,18665,837
12/12/2008,12:30:00,18665,18760,18605,18735,376
12/12/2008,13:00:00,18720,18770,18705,18760,336
12/12/2008,13:30:00,18765,18765,18675,18710,243
12/12/2008,14:00:00,18720,18740,18650,18720,287
12/12/2008,14:30:00,18730,18875,18730,18820,846
12/12/2008,15:00:00,18820,18975,18775,18900,1115
12/12/2008,15:30:00,18895,19190,18815,19105,1875
12/12/2008,16:00:00,19120,19230,19030,19110,1357
12/12/2008,16:30:00,19105,19320,18995,19290,983
12/12/2008,17:00:00,19290,19310,19180,19200,1350
12/12/2008,17:30:00,19200,19335,19175,19290,718
15/12/2008,09:00:00,19495,19580,19415,19505,1739
15/12/2008,09:30:00,19505,19545,19380,19400,1877
15/12/2008,10:00:00,19390,19390,19200,19255,2360
15/12/2008,10:30:00,19260,19265,19175,19235,675
15/12/2008,11:00:00,19240,19335,19215,19310,1098
15/12/2008,11:30:00,19325,19375,19290,19365,320
15/12/2008,12:00:00,19365,19370,19265,19285,557
15/12/2008,12:30:00,19285,19295,19220,19260,2486
15/12/2008,13:00:00,19255,19255,19090,19160,1096
15/12/2008,13:30:00,19160,19160,19070,19090,368
15/12/2008,14:00:00,19085,19165,19085,19155,307
15/12/2008,14:30:00,19165,19235,19155,19175,703
15/12/2008,15:00:00,19170,19275,19150,19220,692
15/12/2008,15:30:00,19225,19225,19015,19035,1792
15/12/2008,16:00:00,19025,19040,18885,18960,2328
15/12/2008,16:30:00,18960,19060,18910,18955,1385
15/12/2008,17:00:00,18930,19080,18910,19065,1197
15/12/2008,17:30:00,19070,19090,19015,19070,496
16/12/2008,09:00:00,19015,19125,19015,19065,1372
16/12/2008,09:30:00,19060,19090,18955,19020,1444
16/12/2008,10:00:00,19025,19175,19020,19155,2184
16/12/2008,10:30:00,19155,19250,19155,19215,1016
16/12/2008,11:00:00,19215,19245,19175,19190,1182
16/12/2008,11:30:00,19185,19215,19140,19145,609
16/12/2008,12:00:00,19135,19140,19025,19065,874
16/12/2008,12:30:00,19075,19110,19055,19085,251
16/12/2008,13:00:00,19090,19180,19060,19125,877
16/12/2008,13:30:00,19125,19150,19070,19100,770
16/12/2008,14:00:00,19100,19175,19055,19115,543
16/12/2008,14:30:00,19135,19135,18940,19045,1881
16/12/2008,15:00:00,19040,19090,18915,18990,1524
16/12/2008,15:30:00,18980,19215,18960,19155,1565
16/12/2008,16:00:00,19140,19210,19100,19155,1868
16/12/2008,16:30:00,19160,19185,19070,19150,1386
16/12/2008,17:00:00,19155,19320,19140,19310,2536
16/12/2008,17:30:00,19310,19345,19295,19320,1673
17/12/2008,09:00:00,19425,19555,19425,19430,2888
17/12/2008,09:30:00,19425,19430,19235,19265,2252
17/12/2008,10:00:00,19255,19255,19030,19120,4562
17/12/2008,10:30:00,19110,19150,19055,19110,837
17/12/2008,11:00:00,19120,19180,19060,19170,836
17/12/2008,11:30:00,19180,19300,19160,19280,1170
17/12/2008,12:00:00,19285,19350,19235,19255,668
17/12/2008,12:30:00,19260,19260,19185,19205,1456
17/12/2008,13:00:00,19215,19235,19135,19205,2849
17/12/2008,13:30:00,19220,19230,19160,19215,391
17/12/2008,14:00:00,19205,19270,19170,19230,1320
17/12/2008,14:30:00,19240,19300,19215,19265,1673
17/12/2008,15:00:00,19270,19310,19225,19245,1252
17/12/2008,15:30:00,19250,19340,19185,19325,1083
17/12/2008,16:00:00,19330,19365,19190,19270,3148
17/12/2008,16:30:00,19275,19335,19240,19295,1280
17/12/2008,17:00:00,19300,19420,19255,19390,2395
17/12/2008,17:30:00,19390,19445,19370,19420,672
18/12/2008,09:00:00,19375,19505,19310,19390,1473
18/12/2008,09:30:00,19380,19420,19330,19385,628
18/12/2008,10:00:00,19385,19455,19345,19430,750
18/12/2008,10:30:00,19425,19480,19370,19395,933
18/12/2008,11:00:00,19400,19405,19315,19315,788
18/12/2008,11:30:00,19320,19330,19230,19310,845
18/12/2008,12:00:00,19320,19405,19315,19365,439
18/12/2008,12:30:00,19360,19385,19340,19380,279
18/12/2008,13:00:00,19375,19390,19340,19360,442
18/12/2008,13:30:00,19365,19405,19350,19390,423
18/12/2008,14:00:00,19395,19400,19360,19370,365
18/12/2008,14:30:00,19380,19445,19345,19365,2320
18/12/2008,15:00:00,19355,19395,19355,19360,403
18/12/2008,15:30:00,19355,19390,19265,19275,1072
18/12/2008,16:00:00,19295,19385,19275,19360,1150
18/12/2008,16:30:00,19360,19565,19360,19545,1593
18/12/2008,17:00:00,19545,19635,19500,19575,2842
18/12/2008,17:30:00,19565,19675,19560,19670,516
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,09:00:00,22150,22350,21955,22170,2263
20/10/2008,09:45:00,22170,22180,21985,22035,1254
20/10/2008,10:30:00,22030,22235,22000,22225,1197
20/10/2008,11:15:00,22240,22295,21975,22025,1636
20/10/2008,12:00:00,22020,22125,21830,22110,1716
20/10/2008,12:45:00,22105,22165,22010,22010,700
20/10/2008,13:30:00,22015,22095,21930,22035,646
20/10/2008,14:15:00,22035,22085,21955,21970,771
20/10/2008,15:00:00,21985,22075,21915,22000,1444
20/10/2008,15:45:00,21980,22325,21940,22165,2588
20/10/2008,16:30:00,22160,22315,21960,22040,1874
20/10/2008,17:15:00,22015,22245,22005,22180,1173
21/10/2008,09:00:00,22465,22515,22240,22395,2481
21/10/2008,09:45:00,22385,22410,22300,22325,1240
21/10/2008,10:30:00,22315,22340,22160,22245,1181
21/10/2008,11:15:00,22250,22375,22220,22370,677
21/10/2008,12:00:00,22375,22450,22345,22380,836
21/10/2008,12:45:00,22390,22445,22220,22255,643
21/10/2008,13:30:00,22250,22300,21920,21935,1366
21/10/2008,14:15:00,21935,21995,21845,21895,1284
21/10/2008,15:00:00,21905,22060,21760,22050,1955
21/10/2008,15:45:00,22045,22195,21900,22110,2703
21/10/2008,16:30:00,22105,22135,21870,21955,1629
21/10/2008,17:15:00,21965,21985,21800,21865,1207
22/10/2008,09:00:00,21415,21680,21395,21675,2312
22/10/2008,09:45:00,21680,21760,21565,21565,1194
22/10/2008,10:30:00,21565,21610,21475,21540,945
22/10/2008,11:15:00,21545,21555,21420,21490,826
22/10/2008,12:00:00,21500,21545,21430,21440,473
22/10/2008,12:45:00,21435,21440,21135,21240,1216
22/10/2008,13:30:00,21245,21350,21205,21225,759
22/10/2008,14:15:00,21225,21395,21220,21280,730
22/10/2008,15:00:00,21280,21425,21195,21375,1254
22/10/2008,15:45:00,21375,21410,21060,21100,2802
22/10/2008,16:30:00,21090,21325,21060,21165,2185
22/10/2008,17:15:00,21160,21265,21070,21180,1605
23/10/2008,09:00:00,21200,21250,20865,21095,2421
23/10/2008,09:45:00,21110,21220,21020,21145,1185
23/10/2008,10:30:00,21150,21160,20640,20780,2247
23/10/2008,11:15:00,20780,20780,20380,20460,2246
23/10/2008,12:00:00,20460,20660,20455,20540,1223
23/10/2008,12:45:00,20550,20630,20470,20565,714
23/10/2008,13:30:00,20575,20605,20415,20520,960
23/10/2008,14:15:00,20535,20680,20415,20670,973
23/10/2008,15:00:00,20670,20940,20590,20710,1945
23/10/2008,15:45:00,20710,20915,20545,20765,3089
23/10/2008,16:30:00,20755,21265,20735,21055,3023
23/10/2008,17:15:00,21060,21180,20960,21150,1225
24/10/2008,09:00:00,20350,20350,19850,20245,3584
24/10/2008,09:45:00,20245,20350,20005,20020,1687
24/10/2008,10:30:00,20025,20035,19720,19895,2727
24/10/2008,11:15:00,19895,19915,19225,19455,2983
24/10/2008,12:00:00,19450,19640,19425,19605,2157
24/10/2008,12:45:00,19610,19635,19310,19585,1507
24/10/2008,13:30:00,19595,19625,19450,19565,652
24/10/2008,14:15:00,19565,19630,19320,19425,1272
24/10/2008,15:00:00,19435,19725,19340,19490,1962
24/10/2008,15:45:00,19485,19880,19440,19520,3206
24/10/2008,16:30:00,19520,19670,19465,19565,2021
24/10/2008,17:15:00,19570,20150,19570,20150,2255
27/10/2008,09:00:00,19195,19195,18550,18785,3167
27/10/2008,09:45:00,18800,18970,18775,18890,1473
27/10/2008,10:30:00,18895,18970,18770,18770,1187
27/10/2008,11:15:00,18780,18875,18750,18795,772
27/10/2008,12:00:00,18800,19025,18785,18985,1370
27/10/2008,12:45:00,18995,19065,18905,18920,838
27/10/2008,13:30:00,18940,19215,18940,19090,1206
27/10/2008,14:15:00,19090,19260,19065,19225,1535
27/10/2008,15:00:00,19230,19440,19030,19065,2338
27/10/2008,15:45:00,19075,19405,19045,19170,1896
27/10/2008,16:30:00,19190,19300,19070,19220,2021
27/10/2008,17:15:00,19200,19250,19065,19105,2312
28/10/2008,09:00:00,19850,19850,19000,19080,3620
28/10/2008,09:45:00,19080,19330,19005,19125,2933
28/10/2008,10:30:00,19130,19185,18875,19140,2125
28/10/2008,11:15:00,19135,19295,19130,19225,1335
28/10/2008,12:00:00,19245,19395,19210,19380,1045
28/10/2008,12:45:00,19370,19395,19200,19265,1156
28/10/2008,13:30:00,19275,19310,19165,19190,1001
28/10/2008,14:15:00,19200,19330,19170,19295,1345
28/10/2008,15:00:00,19290,19290,18835,18900,2634
28/10/2008,15:45:00,18895,18940,18635,18780,2875
28/10/2008,16:30:00,18780,18890,18650,18735,2103
28/10/2008,17:15:00,18725,18790,18615,18785,1984
29/10/2008,09:00:00,19730,19945,19565,19925,3670
29/10/2008,09:45:00,19925,19935,19755,19790,1958
29/10/2008,10:30:00,19785,19900,19665,19885,1688
29/10/2008,11:15:00,19890,19970,19815,19910,1717
29/10/2008,12:00:00,19925,19995,19865,19975,1385
29/10/2008,12:45:00,19980,20140,19960,19975,1291
29/10/2008,13:30:00,19975,20075,19875,19985,915
29/10/2008,14:15:00,19980,20025,19860,19975,1293
29/10/2008,15:00:00,19970,20180,19960,20045,1901
29/10/2008,15:45:00,20050,20350,19975,20285,2103
29/10/2008,16:30:00,20275,20360,20205,20210,1426
29/10/2008,17:15:00,20210,20570,20165,20550,2883
30/10/2008,09:00:00,20850,20990,20585,20680,3056
30/10/2008,09:45:00,20680,20710,20545,20635,1384
30/10/2008,10:30:00,20635,20835,20600,20835,988
30/10/2008,11:15:00,20835,21020,20825,20970,1763
30/10/2008,12:00:00,20970,20995,20900,20965,685
30/10/2008,12:45:00,20970,21135,20970,20990,1158
30/10/2008,13:30:00,21005,21210,20965,21195,1245
30/10/2008,14:15:00,21205,21235,21065,21120,1675
30/10/2008,15:00:00,21115,21205,20865,20900,2128
30/10/2008,15:45:00,20900,20975,20680,20720,2171
30/10/2008,16:30:00,20730,20770,20400,20640,3306
30/10/2008,17:15:00,20635,20910,20585,20885,1883
31/10/2008,09:00:00,20640,20850,20570,20825,2553
31/10/2008,09:45:00,20825,20845,20510,20570,2019
31/10/2008,10:30:00,20565,20730,20560,20640,998
31/10/2008,11:15:00,20630,20650,20460,20495,885
31/10/2008,12:00:00,20500,20535,20360,20440,1336
31/10/2008,12:45:00,20450,20535,20450,20490,398
31/10/2008,13:30:00,20505,20700,20490,20680,1011
31/10/2008,14:15:00,20680,20735,20510,20705,1537
31/10/2008,15:00:00,20700,20895,20675,20800,2006
31/10/2008,15:45:00,20800,21240,20755,21120,2429
31/10/2008,16:30:00,21120,21270,21100,21225,1939
31/10/2008,17:15:00,21225,21390,21000,21015,3371
03/11/2008,09:00:00,21430,21665,21430,21545,2344
03/11/2008,09:45:00,21545,21685,21545,21685,3473
03/11/2008,10:30:00,21685,21700,21555,21580,989
03/11/2008,11:15:00,21590,21600,21435,21510,1022
03/11/2008,12:00:00,21510,21535,21460,21515,467
03/11/2008,12:45:00,21520,21630,21485,21620,557
03/11/2008,13:30:00,21605,21635,21505,21510,435
03/11/2008,14:15:00,21515,21520,21360,21445,996
03/11/2008,15:00:00,21440,21580,21365,21555,1113
03/11/2008,15:45:00,21565,21640,21425,21465,2037
03/11/2008,16:30:00,21460,21670,21430,21550,1551
03/11/2008,17:15:00,21555,21635,21495,21610,1222
04/11/2008,09:00:00,21705,21995,21620,21945,3511
04/11/2008,09:45:00,21950,22000,21875,21995,964
04/11/2008,10:30:00,21995,22160,21975,22135,1606
04/11/2008,11:15:00,22130,22225,22075,22225,1222
04/11/2008,12:00:00,22225,22330,22210,22270,1164
04/11/2008,12:45:00,22275,22405,22235,22400,828
04/11/2008,13:30:00,22390,22475,22365,22400,840
04/11/2008,14:15:00,22400,22410,22305,22355,963
04/11/2008,15:00:00,22350,22390,22270,22305,974
04/11/2008,15:45:00,22300,22635,22270,22620,2214
04/11/2008,16:30:00,22625,23025,22625,23020,3289
04/11/2008,17:15:00,23010,23125,22955,23060,2895
05/11/2008,09:00:00,22980,23165,22675,22885,3915
05/11/2008,09:45:00,22890,22900,22615,22720,2049
05/11/2008,10:30:00,22710,22775,22585,22610,874
05/11/2008,11:15:00,22605,22705,22510,22685,988
05/11/2008,12:00:00,22685,22865,22680,22845,966
05/11/2008,12:45:00,22845,23000,22815,22885,945
05/11/2008,13:30:00,22880,22890,22735,22865,670
05/11/2008,14:15:00,22860,22985,22760,22950,893
05/11/2008,15:00:00,22945,22945,22785,22800,1816
05/11/2008,15:45:00,22795,23035,22685,23005,2797
05/11/2008,16:30:00,23010,23130,22835,22915,1885
05/11/2008,17:15:00,22925,22930,22715,22780,1418
06/11/2008,09:00:00,22355,22355,22020,22145,3210
06/11/2008,09:45:00,22145,22215,22075,22145,988
06/11/2008,10:30:00,22150,22185,21930,21970,1182
06/11/2008,11:15:00,21965,22085,21945,22025,1063
06/11/2008,12:00:00,22015,22185,21935,22180,1089
06/11/2008,12:45:00,22180,22630,22130,22595,2672
06/11/2008,13:30:00,22585,22705,22105,22180,2268
06/11/2008,14:15:00,22180,22270,22140,22185,1039
06/11/2008,15:00:00,22185,22355,22070,22315,1308
06/11/2008,15:45:00,22315,22330,21940,21965,1857
06/11/2008,16:30:00,21965,21975,21700,21735,2387
06/11/2008,17:15:00,21730,21730,21310,21355,2958
07/11/2008,09:00:00,21570,21795,21515,21575,2732
07/11/2008,09:45:00,21575,21605,21270,21290,2089
07/11/2008,10:30:00,21300,21390,21180,21335,2142
07/11/2008,11:15:00,21335,21525,21330,21490,709
07/11/2008,12:00:00,21500,21510,21425,21505,547
07/11/2008,12:45:00,21505,21525,21340,21395,542
07/11/2008,13:30:00,21395,21495,21345,21430,542
07/11/2008,14:15:00,21445,21510,21155,21160,2073
07/11/2008,15:00:00,21155,21485,21125,21375,1829
07/11/2008,15:45:00,21375,22020,21375,21955,2888
07/11/2008,16:30:00,21950,22040,21830,21940,2210
07/11/2008,17:15:00,21940,22025,21790,22025,1754
10/11/2008,09:00:00,22385,22640,22385,22560,1860
10/11/2008,09:45:00,22560,22570,22485,22525,804
10/11/2008,10:30:00,22525,22650,22510,22635,936
10/11/2008,11:15:00,22635,22720,22615,22635,798
10/11/2008,12:00:00,22635,22670,22585,22630,493
10/11/2008,12:45:00,22625,22635,22490,22500,622
10/11/2008,13:30:00,22520,22580,22510,22550,462
10/11/2008,14:15:00,22545,22550,22395,22400,866
10/11/2008,15:00:00,22395,22420,22235,22305,1561
10/11/2008,15:45:00,22305,22340,22135,22260,1629
10/11/2008,16:30:00,22270,22295,21975,22005,1919
10/11/2008,17:15:00,22005,22095,21910,21930,1024
11/11/2008,09:00:00,21780,21785,21565,21660,1801
11/11/2008,09:45:00,21650,21690,21570,21625,987
11/11/2008,10:30:00,21625,21690,21460,21525,1457
11/11/2008,11:15:00,21520,21610,21505,21570,691
11/11/2008,12:00:00,21575,21610,21485,21520,600
11/11/2008,12:45:00,21515,21530,21320,21330,1002
11/11/2008,13:30:00,21335,21375,21155,21225,1722
11/11/2008,14:15:00,21230,21290,21105,21175,1774
11/11/2008,15:00:00,21165,21250,21040,21110,1880
11/11/2008,15:45:00,21110,21110,20890,20955,2434
11/11/2008,16:30:00,20940,21015,20760,20770,2398
11/11/2008,17:15:00,20760,20820,20605,20630,2134
12/11/2008,09:00:00,20980,21170,20905,20915,2725
12/11/2008,09:45:00,20915,20960,20725,20945,1840
12/11/2008,10:30:00,20945,20965,20675,20760,1695
12/11/2008,11:15:00,20750,20890,20725,20875,1049
12/11/2008,12:00:00,20875,21050,20825,21020,1028
12/11/2008,12:45:00,21020,21090,20940,20990,773
12/11/2008,13:30:00,21000,21015,20755,20850,947
12/11/2008,14:15:00,20845,20850,20560,20630,1534
12/11/2008,15:00:00,20635,20645,20460,20530,2114
12/11/2008,15:45:00,20535,20655,20335,20335,2638
12/11/2008,16:30:00,20335,20350,20020,20105,3239
12/11/2008,17:15:00,20100,20270,20100,20180,1863
13/11/2008,09:00:00,19985,20390,19825,20335,2879
13/11/2008,09:45:00,20330,20555,20280,20460,2126
13/11/2008,10:30:00,20455,20485,20305,20330,1084
13/11/2008,11:15:00,20330,20340,19960,20105,1902
13/11/2008,12:00:00,20095,20185,19940,20180,1545
13/11/2008,12:45:00,20175,20340,20155,20320,1189
13/11/2008,13:30:00,20325,20360,20135,20225,639
13/11/2008,14:15:00,20225,20290,20100,20230,1354
13/11/2008,15:00:00,20225,20470,20220,20265,1825
13/11/2008,15:45:00,20270,20510,20160,20390,2504
13/11/2008,16:30:00,20395,20435,20210,20315,2152
13/11/2008,17:15:00,20315,20420,20165,20365,1482
14/11/2008,09:00:00,21045,21050,20765,20900,3179
14/11/2008,09:45:00,20895,20965,20810,20885,1184
14/11/2008,10:30:00,20880,20915,20680,20725,1138
14/11/2008,11:15:00,20720,20840,20670,20800,813
14/11/2008,12:00:00,20805,20960,20805,20910,925
14/11/2008,12:45:00,20915,20915,20845,20890,643
14/11/2008,13:30:00,20895,20945,20750,20770,755
14/11/2008,14:15:00,20775,20925,20720,20860,1298
14/11/2008,15:00:00,20855,20970,20715,20965,953
14/11/2008,15:45:00,20970,21095,20805,20905,2496
14/11/2008,16:30:00,20920,20920,20570,20665,2189
14/11/2008,17:15:00,20670,20805,20660,20710,1513
17/11/2008,09:00:00,20840,20840,20510,20760,1962
17/11/2008,09:45:00,20765,20790,20670,20760,1161
17/11/2008,10:30:00,20755,20780,20370,20425,2130
17/11/2008,11:15:00,20425,20470,20255,20270,1455
17/11/2008,12:00:00,20260,20305,20020,20100,1906
17/11/2008,12:45:00,20100,20230,20080,20145,788
17/11/2008,13:30:00,20145,20315,20105,20310,765
17/11/2008,14:15:00,20305,20340,20175,20255,960
17/11/2008,15:00:00,20250,20435,20230,20310,1682
17/11/2008,15:45:00,20310,20430,19970,20015,2775
17/11/2008,16:30:00,20020,20155,19870,20120,2901
17/11/2008,17:15:00,20120,20160,19960,20160,1457
18/11/2008,09:00:00,20120,20190,19710,19735,2243
18/11/2008,09:45:00,19750,19765,19480,19560,2405
18/11/2008,10:30:00,19560,19730,19530,19680,1280
18/11/2008,11:15:00,19670,19710,19580,19670,1000
18/11/2008,12:00:00,19675,19710,19560,19600,860
18/11/2008,12:45:00,19600,19710,19585,19635,469
18/11/2008,13:30:00,19640,19785,19580,19785,827
18/11/2008,14:15:00,19785,19845,19665,19765,1339
18/11/2008,15:00:00,19770,20040,19735,20010,1649
18/11/2008,15:45:00,20015,20210,19840,20210,2761
18/11/2008,16:30:00,20205,20250,19965,20050,2089
18/11/2008,17:15:00,20045,20220,19975,20220,1318
19/11/2008,09:00:00,20065,20095,19820,19850,2505
19/11/2008,09:45:00,19850,19890,19680,19815,1947
19/11/2008,10:30:00,19820,19865,19745,19820,1022
19/11/2008,11:15:00,19820,19980,19820,19940,738
19/11/2008,12:00:00,19935,19935,19780,19800,707
19/11/2008,12:45:00,19805,19865,19760,19770,634
19/11/2008,13:30:00,19770,19800,19630,19700,1150
19/11/2008,14:15:00,19695,19860,19555,19590,1391
19/11/2008,15:00:00,19585,19880,19575,19805,1493
19/11/2008,15:45:00,19815,19915,19665,19790,2231
19/11/2008,16:30:00,19800,19800,19495,19565,2333
19/11/2008,17:15:00,19555,19590,19425,19540,2002
20/11/2008,09:00:00,18950,19060,18825,18935,3387
20/11/2008,09:45:00,18930,19075,18870,19050,1576
20/11/2008,10:30:00,19055,19070,18885,18960,1040
20/11/2008,11:15:00,18960,19050,18875,18995,1112
20/11/2008,12:00:00,18980,19015,18925,19015,690
20/11/2008,12:45:00,19010,19220,18980,19165,1761
20/11/2008,13:30:00,19160,19170,19040,19155,826
20/11/2008,14:15:00,19165,19180,18915,18970,1385
20/11/2008,15:00:00,18965,19100,18830,18840,1555
20/11/2008,15:45:00,18850,19020,18650,18900,2884
20/11/2008,16:30:00,18890,19225,18850,19190,2909
20/11/2008,17:15:00,19185,19250,19010,19075,1603
21/11/2008,09:00:00,19235,19285,18920,19090,3346
21/11/2008,09:45:00,19095,19265,19070,19210,2026
21/11/2008,10:30:00,19205,19380,19160,19335,1366
21/11/2008,11:15:00,19345,19355,19060,19100,1348
21/11/2008,12:00:00,19100,19190,19030,19135,1149
21/11/2008,12:45:00,19135,19145,18990,19020,823
21/11/2008,13:30:00,19015,19030,18800,18910,1245
21/11/2008,14:15:00,18905,18960,18780,18930,1674
21/11/2008,15:00:00,18925,18985,18810,18875,1613
21/11/2008,15:45:00,18875,19090,18570,18585,3663
21/11/2008,16:30:00,18595,18720,18195,18375,2848
21/11/2008,17:15:00,18375,18600,18340,18545,1633
24/11/2008,09:00:00,18975,18975,18665,18795,1938
24/11/2008,09:45:00,18810,19045,18785,19020,1596
24/11/2008,10:30:00,19025,19160,19020,19160,1608
24/11/2008,11:15:00,19160,19170,18990,18995,888
24/11/2008,12:00:00,18990,19150,18990,19080,839
24/11/2008,12:45:00,19080,19130,19050,19055,580
24/11/2008,13:30:00,19050,19100,19010,19095,415
24/11/2008,14:15:00,19100,19100,18990,19050,554
24/11/2008,15:00:00,19060,19260,19035,19105,1531
24/11/2008,15:45:00,19100,19405,19045,19400,2498
24/11/2008,16:30:00,19395,19775,19375,19720,3276
24/11/2008,17:15:00,19715,19985,19665,19685,2657
25/11/2008,09:00:00,19680,19740,19450,19605,2352
25/11/2008,09:45:00,19610,19645,19515,19630,962
25/11/2008,10:30:00,19630,19760,19620,19695,894
25/11/2008,11:15:00,19700,19830,19690,19785,785
25/11/2008,12:00:00,19780,20015,19780,19970,911
25/11/2008,12:45:00,19980,20160,19980,19995,988
25/11/2008,13:30:00,19990,20020,19765,19800,610
25/11/2008,14:15:00,19800,20345,19800,20270,2713
25/11/2008,15:00:00,20265,20290,20040,20045,1841
25/11/2008,15:45:00,20040,20285,19995,20105,2370
25/11/2008,16:30:00,20110,20125,19630,19730,2574
25/11/2008,17:15:00,19735,19850,19685,19705,1362
26/11/2008,09:00:00,19610,19775,19525,19750,2154
26/11/2008,09:45:00,19735,20025,19735,20020,1817
26/11/2008,10:30:00,20020,20100,19755,19815,1693
26/11/2008,11:15:00,19810,19880,19635,19725,1171
26/11/2008,12:00:00,19735,19740,19640,19700,607
26/11/2008,12:45:00,19700,19760,19650,19690,280
26/11/2008,13:30:00,19700,19705,19410,19440,1673
26/11/2008,14:15:00,19440,19545,19360,19475,1335
26/11/2008,15:00:00,19475,19645,19475,19520,1509
26/11/2008,15:45:00,19520,19870,19520,19835,2143
26/11/2008,16:30:00,19830,19970,19690,19960,2065
26/11/2008,17:15:00,19955,20025,19860,19885,1361
27/11/2008,09:00:00,20140,20335,20060,20325,1455
27/11/2008,09:45:00,20325,20390,20245,20280,970
27/11/2008,10:30:00,20275,20275,20165,20230,806
27/11/2008,11:15:00,20230,20240,20170,20225,339
27/11/2008,12:00:00,20220,20275,20210,20250,308
27/11/2008,12:45:00,20260,20280,20200,20205,182
27/11/2008,13:30:00,20210,20230,20180,20225,234
27/11/2008,14:15:00,20230,20240,20135,20210,351
27/11/2008,15:00:00,20210,20260,20175,20240,253
27/11/2008,15:45:00,20245,20265,20195,20235,366
27/11/2008,16:30:00,20235,20305,20185,20185,571
27/11/2008,17:15:00,20185,20255,20160,20165,697
28/11/2008,09:00:00,20215,20240,20125,20175,1061
28/11/2008,09:45:00,20180,20180,19950,19995,1806
28/11/2008,10:30:00,19980,19990,19750,19830,1855
28/11/2008,11:15:00,19830,19910,19815,19900,844
28/11/2008,12:00:00,19895,19910,19795,19865,600
28/11/2008,12:45:00,19860,19875,19700,19760,593
28/11/2008,13:30:00,19745,19810,19680,19775,669
28/11/2008,14:15:00,19785,19875,19760,19830,656
28/11/2008,15:00:00,19830,19950,19765,19875,4468
28/11/2008,15:45:00,19870,19930,19795,19835,1286
28/11/2008,16:30:00,19830,19865,19720,19840,1124
28/11/2008,17:15:00,19835,20030,19780,19950,1577
01/12/2008,09:00:00,19890,19940,19470,19480,2055
01/12/2008,09:45:00,19480,19590,19460,19530,4796
01/12/2008,10:30:00,19520,19520,19315,19325,1484
01/12/2008,11:15:00,19320,19395,19260,19345,1192
01/12/2008,12:00:00,19345,19395,19325,19360,506
01/12/2008,12:45:00,19365,19450,19335,19415,531
01/12/2008,13:30:00,19415,19420,19325,19360,343
01/12/2008,14:15:00,19360,19410,19345,19400,353
01/12/2008,15:00:00,19400,19425,19170,19170,1316
01/12/2008,15:45:00,19180,19235,19005,19030,2258
01/12/2008,16:30:00,19030,19110,18845,18885,2203
01/12/2008,17:15:00,18895,18925,18725,18835,2926
02/12/2008,09:00:00,18550,18665,18325,18475,3950
02/12/2008,09:45:00,18465,18700,18460,18580,1964
02/12/2008,10:30:00,18575,18800,18470,18790,1776
02/12/2008,11:15:00,18785,18880,18745,18810,1263
02/12/2008,12:00:00,18825,19035,18785,19030,1568
02/12/2008,12:45:00,19025,19130,18990,19070,958
02/12/2008,13:30:00,19085,19095,18915,19010,995
02/12/2008,14:15:00,19020,19075,18890,19040,974
02/12/2008,15:00:00,19040,19060,18825,18830,1097
02/12/2008,15:45:00,18840,19200,18740,19125,2871
02/12/2008,16:30:00,19130,19285,19030,19030,2393
02/12/2008,17:15:00,19025,19185,19020,19035,1122
03/12/2008,09:00:00,19105,19180,18915,18950,3883
03/12/2008,09:45:00,18940,18950,18775,18870,1361
03/12/2008,10:30:00,18865,18945,18805,18830,919
03/12/2008,11:15:00,18820,18940,18775,18925,819
03/12/2008,12:00:00,18920,18945,18820,18845,829
03/12/2008,12:45:00,18840,19015,18815,18950,587
03/12/2008,13:30:00,18950,18960,18850,18855,326
03/12/2008,14:15:00,18850,18855,18680,18805,1117
03/12/2008,15:00:00,18805,18805,18540,18685,1568
03/12/2008,15:45:00,18680,18885,18560,18865,2062
03/12/2008,16:30:00,18865,19220,18850,19220,2623
03/12/2008,17:15:00,19225,19295,19135,19290,1626
04/12/2008,09:00:00,19240,19485,19030,19445,2061
04/12/2008,09:45:00,19435,19485,19300,19380,1493
04/12/2008,10:30:00,19380,19485,19330,19435,833
04/12/2008,11:15:00,19425,19505,19330,19350,1030
04/12/2008,12:00:00,19355,19405,19250,19260,1327
04/12/2008,12:45:00,19260,19330,19015,19195,1382
04/12/2008,13:30:00,19195,19370,18735,18760,2157
04/12/2008,14:15:00,18755,18830,18620,18670,1854
04/12/2008,15:00:00,18660,18910,18640,18850,1237
04/12/2008,15:45:00,18860,18990,18725,18800,2412
04/12/2008,16:30:00,18810,19055,18760,18905,2346
04/12/2008,17:15:00,18895,18990,18790,18855,1280
05/12/2008,09:00:00,18660,18835,18535,18605,2803
05/12/2008,09:45:00,18600,18775,18520,18770,1498
05/12/2008,10:30:00,18760,18775,18655,18710,822
05/12/2008,11:15:00,18715,18735,18530,18545,1014
05/12/2008,12:00:00,18550,18560,18405,18495,927
05/12/2008,12:45:00,18500,18555,18410,18440,490
05/12/2008,13:30:00,18455,18510,18380,18410,419
05/12/2008,14:15:00,18420,18455,18055,18260,2177
05/12/2008,15:00:00,18265,18305,18180,18220,1158
05/12/2008,15:45:00,18215,18225,17910,18000,2130
05/12/2008,16:30:00,17995,18170,17820,18125,2097
05/12/2008,17:15:00,18130,18205,17995,18195,1688
08/12/2008,09:00:00,19010,19430,18850,19025,3252
08/12/2008,09:45:00,19030,19120,18970,19005,1068
08/12/2008,10:30:00,19005,19025,18810,18860,1009
08/12/2008,11:15:00,18860,18930,18840,18890,408
08/12/2008,12:00:00,18900,18985,18885,18985,417
08/12/2008,12:45:00,18980,19015,18945,18960,376
08/12/2008,13:30:00,18965,19005,18910,18975,377
08/12/2008,14:15:00,18975,19100,18975,19015,573
08/12/2008,15:00:00,19015,19025,18865,19010,528
08/12/2008,15:45:00,19010,19065,18870,19045,1128
08/12/2008,16:30:00,19060,19295,19040,19270,1549
08/12/2008,17:15:00,19260,19330,19080,19235,1856
09/12/2008,09:00:00,19190,19190,18925,19040,1870
09/12/2008,09:45:00,19045,19305,19005,19260,1756
09/12/2008,10:30:00,19255,19370,19205,19295,1225
09/12/2008,11:15:00,19295,19655,19290,19620,1721
09/12/2008,12:00:00,19615,19630,19520,19540,991
09/12/2008,12:45:00,19550,19665,19550,19620,790
09/12/2008,13:30:00,19620,19680,19470,19495,912
09/12/2008,14:15:00,19485,19560,19370,19425,1103
09/12/2008,15:00:00,19425,19525,19370,19505,1155
09/12/2008,15:45:00,19500,19660,19400,19580,1795
09/12/2008,16:30:00,19575,19790,19575,19685,2103
09/12/2008,17:15:00,19680,19710,19590,19600,1555
10/12/2008,09:00:00,19685,19850,19540,19555,1872
10/12/2008,09:45:00,19545,19645,19515,19620,968
10/12/2008,10:30:00,19620,19640,19545,19575,603
10/12/2008,11:15:00,19590,19620,19450,19565,730
10/12/2008,12:00:00,19565,19725,19545,19700,738
10/12/2008,12:45:00,19705,19830,19700,19740,918
10/12/2008,13:30:00,19745,19755,19710,19745,448
10/12/2008,14:15:00,19740,19860,19715,19790,675
10/12/2008,15:00:00,19795,19885,19775,19810,944
10/12/2008,15:45:00,19805,19930,19705,19850,1649
10/12/2008,16:30:00,19845,19890,19740,19825,1392
10/12/2008,17:15:00,19840,19905,19815,19865,890
11/12/2008,09:00:00,19790,19855,19620,19635,2011
11/12/2008,09:45:00,19620,19675,19560,19670,1151
11/12/2008,10:30:00,19675,19755,19630,19750,685
11/12/2008,11:15:00,19760,19940,19740,19930,1267
11/12/2008,12:00:00,19920,19975,19840,19875,672
11/12/2008,12:45:00,19870,19940,19785,19820,484
11/12/2008,13:30:00,19815,19855,19750,19770,511
11/12/2008,14:15:00,19750,19770,19615,19675,846
11/12/2008,15:00:00,19680,19725,19580,19695,736
11/12/2008,15:45:00,19700,19905,19700,19880,1528
11/12/2008,16:30:00,19880,19935,19710,19785,1596
11/12/2008,17:15:00,19790,19795,19580,19615,1047
12/12/2008,09:00:00,18850,19060,18730,18885,3618
12/12/2008,09:45:00,18890,18935,18780,18805,1650
12/12/2008,10:30:00,18800,18840,18615,18685,2611
12/12/2008,11:15:00,18680,18740,18640,18655,476
12/12/2008,12:00:00,18645,18680,18545,18680,969
12/12/2008,12:45:00,18675,18770,18670,18760,580
12/12/2008,13:30:00,18765,18765,18650,18680,368
12/12/2008,14:15:00,18700,18875,18695,18820,1008
12/12/2008,15:00:00,18820,19085,18775,19050,2165
12/12/2008,15:45:00,19045,19230,18960,19110,2182
12/12/2008,16:30:00,19105,19320,18995,19250,1546
12/12/2008,17:15:00,19240,19335,19175,19290,1505
15/12/2008,09:00:00,19495,19580,19415,19490,2145
15/12/2008,09:45:00,19495,19495,19200,19255,3831
15/12/2008,10:30:00,19260,19295,19175,19285,962
15/12/2008,11:15:00,19290,19375,19270,19365,1131
15/12/2008,12:00:00,19365,19370,19220,19240,764
15/12/2008,12:45:00,19235,19285,19090,19160,3375
15/12/2008,13:30:00,19160,19160,19070,19145,510
15/12/2008,14:15:00,19145,19235,19145,19175,868
15/12/2008,15:00:00,19170,19275,19100,19115,1405
15/12/2008,15:45:00,19110,19150,18885,18960,3407
15/12/2008,16:30:00,18960,19060,18910,19015,1965
15/12/2008,17:15:00,19025,19090,19000,19070,1113
16/12/2008,09:00:00,19015,19125,18975,18975,1919
16/12/2008,09:45:00,18985,19175,18955,19155,3081
16/12/2008,10:30:00,19155,19250,19155,19180,1555
16/12/2008,11:15:00,19180,19215,19140,19145,1252
16/12/2008,12:00:00,19135,19140,19025,19055,996
16/12/2008,12:45:00,19060,19180,19055,19125,1006
16/12/2008,13:30:00,19125,19170,19070,19170,968
16/12/2008,14:15:00,19160,19175,18940,19045,2226
16/12/2008,15:00:00,19040,19155,18915,19125,2357
16/12/2008,15:45:00,19130,19215,19100,19155,2600
16/12/2008,16:30:00,19160,19215,19070,19190,3224
16/12/2008,17:15:00,19190,19345,19170,19320,2371
17/12/2008,09:00:00,19425,19555,19270,19310,4296
17/12/2008,09:45:00,19315,19345,19030,19120,5406
17/12/2008,10:30:00,19110,19150,19055,19095,1394
17/12/2008,11:15:00,19100,19300,19100,19280,1449
17/12/2008,12:00:00,19285,19350,19190,19195,1778
17/12/2008,12:45:00,19190,19235,19135,19205,3195
17/12/2008,13:30:00,19220,19270,19160,19230,714
17/12/2008,14:15:00,19220,19300,19170,19265,2670
17/12/2008,15:00:00,19270,19310,19185,19260,1863
17/12/2008,15:45:00,19265,19365,19190,19270,3620
17/12/2008,16:30:00,19275,19340,19240,19310,1930
17/12/2008,17:15:00,19310,19445,19255,19420,2417
18/12/2008,09:00:00,19375,19505,19310,19335,1810
18/12/2008,09:45:00,19340,19455,19330,19430,1041
18/12/2008,10:30:00,19425,19480,19340,19365,1329
18/12/2008,11:15:00,19370,19375,19230,19310,1237
18/12/2008,12:00:00,19320,19405,19315,19350,613
18/12/2008,12:45:00,19345,19390,19340,19360,547
18/12/2008,13:30:00,19365,19405,19350,19370,569
18/12/2008,14:15:00,19365,19445,19345,19365,2539
18/12/2008,15:00:00,19355,19395,19310,19370,1002
18/12/2008,15:45:00,19375,19385,19265,19360,1623
18/12/2008,16:30:00,19360,19635,19360,19570,3409
18/12/2008,17:15:00,19565,19675,19500,19670,1542
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,09:00:00,22150,22350,21955,22085,2679
20/10/2008,10:00:00,22085,22155,21985,22115,1580
20/10/2008,11:00:00,22115,22295,21975,22025,2091
20/10/2008,12:00:00,22020,22130,21830,22085,1973
20/10/2008,13:00:00,22095,22165,21930,21955,907
20/10/2008,14:00:00,21955,22095,21955,21970,953
20/10/2008,15:00:00,21985,22120,21915,22100,1977
20/10/2008,16:00:00,22120,22325,22080,22175,3391
20/10/2008,17:00:00,22170,22245,21960,22180,1711
21/10/2008,09:00:00,22465,22515,22240,22405,3001
21/10/2008,10:00:00,22405,22410,22160,22170,1598
21/10/2008,11:00:00,22170,22375,22160,22370,980
21/10/2008,12:00:00,22375,22450,22345,22415,991
21/10/2008,13:00:00,22425,22430,22100,22120,1195
21/10/2008,14:00:00,22125,22125,21845,21895,1943
21/10/2008,15:00:00,21905,22070,21760,21980,2814
21/10/2008,16:00:00,21990,22195,21905,21910,3016
21/10/2008,17:00:00,21905,21995,21800,21865,1664
22/10/2008,09:00:00,21415,21750,21395,21740,2699
22/10/2008,10:00:00,21735,21760,21515,21540,1336
22/10/2008,11:00:00,21530,21575,21420,21490,1242
22/10/2008,12:00:00,21500,21545,21255,21260,884
22/10/2008,13:00:00,21260,21325,21135,21320,1270
22/10/2008,14:00:00,21330,21395,21205,21280,1024
22/10/2008,15:00:00,21280,21425,21175,21205,2039
22/10/2008,16:00:00,21200,21325,21060,21310,3546
22/10/2008,17:00:00,21305,21320,21070,21180,2261
23/10/2008,09:00:00,21200,21250,20865,21120,2848
23/10/2008,10:00:00,21120,21185,20695,20725,2048
23/10/2008,11:00:00,20710,20815,20380,20460,3203
23/10/2008,12:00:00,20460,20660,20455,20520,1434
23/10/2008,13:00:00,20525,20630,20450,20480,1131
23/10/2008,14:00:00,20470,20680,20415,20670,1305
23/10/2008,15:00:00,20670,20940,20545,20770,2766
23/10/2008,16:00:00,20765,21215,20730,21200,4535
23/10/2008,17:00:00,21205,21265,20960,21150,1981
24/10/2008,09:00:00,20350,20350,19850,20240,4151
24/10/2008,10:00:00,20220,20230,19755,19820,3189
24/10/2008,11:00:00,19815,19915,19225,19455,3641
24/10/2008,12:00:00,19450,19640,19425,19585,2660
24/10/2008,13:00:00,19585,19625,19310,19550,1488
24/10/2008,14:00:00,19535,19630,19320,19425,1440
24/10/2008,15:00:00,19435,19830,19340,19775,3046
24/10/2008,16:00:00,19785,19880,19440,19570,3521
24/10/2008,17:00:00,19570,20150,19545,20150,2877
27/10/2008,09:00:00,19195,19195,18550,18820,3429
27/10/2008,10:00:00,18830,18970,18810,18840,2113
27/10/2008,11:00:00,18855,18880,18750,18795,1057
27/10/2008,12:00:00,18800,19050,18785,18970,1671
27/10/2008,13:00:00,18985,19150,18905,19140,1115
27/10/2008,14:00:00,19155,19260,19060,19225,2163
27/10/2008,15:00:00,19230,19440,19030,19260,2966
27/10/2008,16:00:00,19260,19405,19065,19205,2424
27/10/2008,17:00:00,19205,19290,19065,19105,3177
28/10/2008,09:00:00,19850,19850,19000,19110,4761
28/10/2008,10:00:00,19110,19330,18875,19080,3452
28/10/2008,11:00:00,19075,19295,19065,19225,1800
28/10/2008,12:00:00,19245,19395,19210,19270,1520
28/10/2008,13:00:00,19260,19310,19200,19240,1316
28/10/2008,14:00:00,19230,19330,19165,19295,1711
28/10/2008,15:00:00,19290,19290,18685,18735,3767
28/10/2008,16:00:00,18730,18890,18635,18705,2884
28/10/2008,17:00:00,18705,18790,18615,18785,2945
29/10/2008,09:00:00,19730,19945,19565,19830,4525
29/10/2008,10:00:00,19820,19890,19665,19835,2134
29/10/2008,11:00:00,19845,19970,19815,19910,2374
29/10/2008,12:00:00,19925,20035,19865,20000,1825
29/10/2008,13:00:00,20005,20140,19875,19930,1596
29/10/2008,14:00:00,19940,20025,19860,19975,1463
29/10/2008,15:00:00,19970,20180,19960,20085,2497
29/10/2008,16:00:00,20085,20360,20065,20305,2379
29/10/2008,17:00:00,20305,20570,20165,20550,3437
30/10/2008,09:00:00,20850,20990,20585,20610,3469
30/10/2008,10:00:00,20615,20720,20545,20690,1523
30/10/2008,11:00:00,20700,21020,20695,20970,2199
30/10/2008,12:00:00,20970,21090,20900,21080,1217
30/10/2008,13:00:00,21085,21135,20965,21090,1366
30/10/2008,14:00:00,21090,21235,21065,21120,2180
30/10/2008,15:00:00,21115,21205,20865,20880,2712
30/10/2008,16:00:00,20890,20950,20420,20440,3951
30/10/2008,17:00:00,20430,20910,20400,20885,2825
31/10/2008,09:00:00,20640,20850,20570,20680,3240
31/10/2008,10:00:00,20690,20695,20510,20610,1951
31/10/2008,11:00:00,20610,20730,20460,20495,1264
31/10/2008,12:00:00,20500,20535,20360,20480,1518
31/10/2008,13:00:00,20495,20640,20465,20640,835
31/10/2008,14:00:00,20645,20735,20510,20705,1929
31/10/2008,15:00:00,20700,20935,20675,20900,2717
31/10/2008,16:00:00,20915,21270,20910,21225,3072
31/10/2008,17:00:00,21230,21390,21000,21015,3956
03/11/2008,09:00:00,21430,21665,21430,21635,4875
03/11/2008,10:00:00,21630,21700,21555,21585,1660
03/11/2008,11:00:00,21570,21605,21435,21510,1293
03/11/2008,12:00:00,21510,21575,21460,21565,697
03/11/2008,13:00:00,21570,21635,21555,21585,505
03/11/2008,14:00:00,21580,21585,21360,21445,1253
03/11/2008,15:00:00,21440,21640,21365,21530,1624
03/11/2008,16:00:00,21525,21670,21425,21585,2613
03/11/2008,17:00:00,21580,21635,21495,21610,1686
04/11/2008,09:00:00,21705,21995,21620,21930,3864
04/11/2008,10:00:00,21925,22110,21875,22105,1732
04/11/2008,11:00:00,22105,22225,22075,22225,1707
04/11/2008,12:00:00,22225,22330,22210,22250,1329
04/11/2008,13:00:00,22250,22475,22250,22420,1250
04/11/2008,14:00:00,22420,22455,22305,22355,1216
04/11/2008,15:00:00,22350,22390,22270,22310,1401
04/11/2008,16:00:00,22300,22880,22290,22840,4302
04/11/2008,17:00:00,22835,23125,22830,23060,3669
05/11/2008,09:00:00,22980,23165,22675,22800,4657
05/11/2008,10:00:00,22795,22830,22615,22690,1862
05/11/2008,11:00:00,22680,22705,22510,22685,1307
05/11/2008,12:00:00,22685,23000,22680,22880,1352
05/11/2008,13:00:00,22890,22975,22735,22840,992
05/11/2008,14:00:00,22845,22985,22760,22950,1130
05/11/2008,15:00:00,22945,22945,22710,22725,2529
05/11/2008,16:00:00,22720,23130,22685,22880,3495
05/11/2008,17:00:00,22880,22940,22715,22780,1892
06/11/2008,09:00:00,22355,22355,22020,22165,3635
06/11/2008,10:00:00,22160,22215,22055,22070,1018
06/11/2008,11:00:00,22060,22085,21930,22025,1790
06/11/2008,12:00:00,22015,22195,21935,22175,1313
06/11/2008,13:00:00,22180,22705,22155,22170,4263
06/11/2008,14:00:00,22185,22270,22105,22185,1492
06/11/2008,15:00:00,22185,22355,22070,22140,1894
06/11/2008,16:00:00,22140,22170,21775,21885,2993
06/11/2008,17:00:00,21890,21915,21310,21355,3623
07/11/2008,09:00:00,21570,21795,21350,21430,3521
07/11/2008,10:00:00,21430,21535,21180,21240,2927
07/11/2008,11:00:00,21250,21525,21240,21490,1224
07/11/2008,12:00:00,21500,21525,21380,21390,694
07/11/2008,13:00:00,21390,21475,21340,21380,646
07/11/2008,14:00:00,21385,21510,21155,21160,2364
07/11/2008,15:00:00,21155,21560,21125,21510,2457
07/11/2008,16:00:00,21525,22040,21515,21925,3891
07/11/2008,17:00:00,21930,22025,21790,22025,2333
10/11/2008,09:00:00,22385,22640,22385,22535,2250
10/11/2008,10:00:00,22535,22600,22485,22560,1066
10/11/2008,11:00:00,22555,22720,22550,22635,1082
10/11/2008,12:00:00,22635,22670,22585,22605,573
10/11/2008,13:00:00,22605,22620,22490,22550,845
10/11/2008,14:00:00,22550,22580,22395,22400,1025
10/11/2008,15:00:00,22395,22420,22215,22245,2132
10/11/2008,16:00:00,22255,22310,22025,22030,2302
10/11/2008,17:00:00,22020,22095,21910,21930,1699
11/11/2008,09:00:00,21780,21785,21565,21635,2202
11/11/2008,10:00:00,21630,21690,21545,21555,1284
11/11/2008,11:00:00,21580,21625,21460,21570,1450
11/11/2008,12:00:00,21575,21610,21475,21510,701
11/11/2008,13:00:00,21505,21515,21250,21300,1648
11/11/2008,14:00:00,21310,21345,21105,21175,2749
11/11/2008,15:00:00,21165,21250,20890,20975,3043
11/11/2008,16:00:00,20965,21055,20760,20775,3109
11/11/2008,17:00:00,20775,20845,20605,20630,2694
12/11/2008,09:00:00,20980,21170,20725,20810,3510
12/11/2008,10:00:00,20805,20965,20675,20720,2203
12/11/2008,11:00:00,20715,20890,20700,20875,1596
12/11/2008,12:00:00,20875,21090,20825,21060,1317
12/11/2008,13:00:00,21060,21090,20810,20815,1081
12/11/2008,14:00:00,20810,20855,20560,20630,1884
12/11/2008,15:00:00,20635,20655,20460,20555,2885
12/11/2008,16:00:00,20550,20595,20070,20175,4257
12/11/2008,17:00:00,20175,20270,20020,20180,2712
13/11/2008,09:00:00,19985,20390,19825,20315,3530
13/11/2008,10:00:00,20315,20555,20300,20460,2073
13/11/2008,11:00:00,20455,20455,19960,20105,2388
13/11/2008,12:00:00,20095,20265,19940,20235,1983
13/11/2008,13:00:00,20240,20360,20135,20140,1225
13/11/2008,14:00:00,20150,20290,20100,20230,1519
13/11/2008,15:00:00,20225,20470,20160,20220,2686
13/11/2008,16:00:00,20210,20510,20200,20320,2943
13/11/2008,17:00:00,20320,20420,20165,20365,2334
14/11/2008,09:00:00,21045,21050,20765,20870,3675
14/11/2008,10:00:00,20870,20965,20800,20810,1211
14/11/2008,11:00:00,20815,20840,20670,20800,1428
14/11/2008,12:00:00,20805,20960,20805,20900,1136
14/11/2008,13:00:00,20895,20945,20835,20845,752
14/11/2008,14:00:00,20840,20925,20720,20860,1733
14/11/2008,15:00:00,20855,21045,20715,21020,1723
14/11/2008,16:00:00,21020,21095,20635,20650,3135
14/11/2008,17:00:00,20655,20805,20570,20710,2293
17/11/2008,09:00:00,20840,20840,20510,20730,2592
17/11/2008,10:00:00,20730,20790,20535,20540,1572
17/11/2008,11:00:00,20545,20550,20255,20270,2544
17/11/2008,12:00:00,20260,20305,20020,20205,2321
17/11/2008,13:00:00,20200,20275,20105,20245,875
17/11/2008,14:00:00,20240,20340,20175,20255,1223
17/11/2008,15:00:00,20250,20435,20230,20395,2280
17/11/2008,16:00:00,20395,20430,19875,19890,4367
17/11/2008,17:00:00,19895,20160,19870,20160,2168
18/11/2008,09:00:00,20120,20190,19580,19645,3269
18/11/2008,10:00:00,19650,19680,19480,19625,2316
18/11/2008,11:00:00,19610,19730,19580,19670,1343
18/11/2008,12:00:00,19675,19710,19560,19650,1030
18/11/2008,13:00:00,19660,19710,19580,19660,684
18/11/2008,14:00:00,19650,19845,19635,19765,1781
18/11/2008,15:00:00,19770,20050,19735,19955,2599
18/11/2008,16:00:00,19955,20250,19840,20060,3287
18/11/2008,17:00:00,20065,20220,19965,20220,1931
19/11/2008,09:00:00,20065,20095,19770,19855,3215
19/11/2008,10:00:00,19850,19875,19680,19815,2020
19/11/2008,11:00:00,19820,19980,19790,19940,977
19/11/2008,12:00:00,19935,19935,19780,19845,883
19/11/2008,13:00:00,19850,19865,19635,19645,1337
19/11/2008,14:00:00,19640,19860,19555,19590,1662
19/11/2008,15:00:00,19585,19880,19575,19715,2224
19/11/2008,16:00:00,19725,19915,19495,19530,3175
19/11/2008,17:00:00,19525,19635,19425,19540,2660
20/11/2008,09:00:00,18950,19060,18825,18935,3909
20/11/2008,10:00:00,18935,19075,18885,18945,1839
20/11/2008,11:00:00,18935,19050,18875,18995,1367
20/11/2008,12:00:00,18980,19075,18925,19065,1156
20/11/2008,13:00:00,19060,19220,19035,19100,1807
20/11/2008,14:00:00,19100,19180,18915,18970,1699
20/11/2008,15:00:00,18965,19100,18830,18875,2295
20/11/2008,16:00:00,18870,19180,18650,19095,4135
20/11/2008,17:00:00,19105,19250,19010,19075,2521
21/11/2008,09:00:00,19235,19285,18920,19195,4101
21/11/2008,10:00:00,19200,19265,19160,19215,2025
21/11/2008,11:00:00,19215,19380,19060,19100,1960
21/11/2008,12:00:00,19100,19190,19030,19095,1280
21/11/2008,13:00:00,19085,19100,18855,18855,1288
21/11/2008,14:00:00,18855,18960,18780,18930,2323
21/11/2008,15:00:00,18925,19090,18810,18840,2911
21/11/2008,16:00:00,18850,18930,18260,18320,4303
21/11/2008,17:00:00,18325,18600,18195,18545,2543
24/11/2008,09:00:00,18975,18975,18665,18810,2335
24/11/2008,10:00:00,18805,19135,18785,19095,2289
24/11/2008,11:00:00,19090,19170,18990,18995,1406
24/11/2008,12:00:00,18990,19150,18990,19105,961
24/11/2008,13:00:00,19110,19110,19010,19065,798
24/11/2008,14:00:00,19065,19100,18990,19050,629
24/11/2008,15:00:00,19060,19260,19035,19140,2070
24/11/2008,16:00:00,19150,19750,19130,19745,4311
24/11/2008,17:00:00,19750,19985,19595,19685,3581
25/11/2008,09:00:00,19680,19740,19450,19590,2721
25/11/2008,10:00:00,19580,19730,19530,19730,1107
25/11/2008,11:00:00,19735,19830,19680,19785,1165
25/11/2008,12:00:00,19780,20145,19780,20135,1395
25/11/2008,13:00:00,20135,20160,19810,19880,866
25/11/2008,14:00:00,19860,20345,19765,20270,2961
25/11/2008,15:00:00,20265,20290,19995,20060,2474
25/11/2008,16:00:00,20060,20285,19700,19800,3487
25/11/2008,17:00:00,19805,19870,19630,19705,2186
26/11/2008,09:00:00,19610,19900,19525,19870,2751
26/11/2008,10:00:00,19880,20100,19810,19860,2355
26/11/2008,11:00:00,19855,19880,19635,19725,1729
26/11/2008,12:00:00,19735,19740,19640,19735,703
26/11/2008,13:00:00,19740,19760,19410,19445,1513
26/11/2008,14:00:00,19450,19560,19360,19475,1679
26/11/2008,15:00:00,19475,19740,19475,19695,2070
26/11/2008,16:00:00,19710,19965,19630,19875,2938
26/11/2008,17:00:00,19880,20025,19805,19885,2070
27/11/2008,09:00:00,20140,20335,20060,20265,1731
27/11/2008,10:00:00,20270,20390,20180,20205,1221
27/11/2008,11:00:00,20210,20240,20165,20225,618
27/11/2008,12:00:00,20220,20280,20210,20275,350
27/11/2008,13:00:00,20275,20275,20180,20195,308
27/11/2008,14:00:00,20195,20240,20135,20210,417
27/11/2008,15:00:00,20210,20265,20175,20215,388
27/11/2008,16:00:00,20215,20305,20215,20250,591
27/11/2008,17:00:00,20250,20265,20160,20165,908
28/11/2008,09:00:00,20215,20240,20050,20100,1592
28/11/2008,10:00:00,20100,20100,19750,19785,2685
28/11/2008,11:00:00,19790,19910,19775,19900,1289
28/11/2008,12:00:00,19895,19910,19795,19850,703
28/11/2008,13:00:00,19870,19875,19680,19770,972
28/11/2008,14:00:00,19775,19875,19760,19830,843
28/11/2008,15:00:00,19830,19950,19765,19860,4905
28/11/2008,16:00:00,19855,19930,19720,19825,1622
28/11/2008,17:00:00,19830,20030,19780,19950,1928
01/12/2008,09:00:00,19890,19940,19460,19525,2556
01/12/2008,10:00:00,19520,19590,19385,19470,5254
01/12/2008,11:00:00,19465,19465,19260,19345,1717
01/12/2008,12:00:00,19345,19450,19325,19435,744
01/12/2008,13:00:00,19435,19450,19325,19375,507
01/12/2008,14:00:00,19385,19410,19330,19400,482
01/12/2008,15:00:00,19400,19425,19125,19170,1888
01/12/2008,16:00:00,19150,19220,18900,18905,3009
01/12/2008,17:00:00,18910,18950,18725,18835,3806
02/12/2008,09:00:00,18550,18665,18325,18530,4679
02/12/2008,10:00:00,18530,18700,18470,18640,2263
02/12/2008,11:00:00,18640,18880,18620,18810,2011
02/12/2008,12:00:00,18825,19085,18785,19085,1885
02/12/2008,13:00:00,19085,19130,18925,19010,1220
02/12/2008,14:00:00,19000,19075,18890,19040,1390
02/12/2008,15:00:00,19040,19060,18740,18890,1891
02/12/2008,16:00:00,18900,19285,18880,19135,3700
02/12/2008,17:00:00,19135,19205,19020,19035,1892
03/12/2008,09:00:00,19105,19180,18815,18815,4528
03/12/2008,10:00:00,18815,18945,18775,18860,1385
03/12/2008,11:00:00,18860,18940,18775,18925,1069
03/12/2008,12:00:00,18920,18945,18815,18870,984
03/12/2008,13:00:00,18865,19015,18850,18880,683
03/12/2008,14:00:00,18885,18890,18680,18805,1192
03/12/2008,15:00:00,18805,18805,18540,18625,2097
03/12/2008,16:00:00,18615,19110,18560,19095,3219
03/12/2008,17:00:00,19100,19295,19060,19290,2563
04/12/2008,09:00:00,19240,19485,19030,19415,2630
04/12/2008,10:00:00,19415,19475,19300,19470,1420
04/12/2008,11:00:00,19475,19505,19330,19350,1367
04/12/2008,12:00:00,19355,19405,19200,19325,1736
04/12/2008,13:00:00,19330,19370,19015,19170,2030
04/12/2008,14:00:00,19160,19160,18620,18670,2954
04/12/2008,15:00:00,18660,18990,18640,18875,1858
04/12/2008,16:00:00,18885,19015,18725,19005,3271
04/12/2008,17:00:00,19010,19055,18790,18855,2146
05/12/2008,09:00:00,18660,18835,18520,18585,3340
05/12/2008,10:00:00,18595,18775,18545,18705,1509
05/12/2008,11:00:00,18710,18775,18530,18545,1288
05/12/2008,12:00:00,18550,18560,18405,18555,1108
05/12/2008,13:00:00,18555,18555,18410,18490,475
05/12/2008,14:00:00,18485,18490,18055,18260,2430
05/12/2008,15:00:00,18265,18305,18100,18100,1742
05/12/2008,16:00:00,18100,18160,17820,18020,3041
05/12/2008,17:00:00,18015,18205,17985,18195,2290
08/12/2008,09:00:00,19010,19430,18850,19085,3609
08/12/2008,10:00:00,19085,19120,18860,18915,1387
08/12/2008,11:00:00,18925,18940,18810,18890,741
08/12/2008,12:00:00,18900,19010,18885,18995,604
08/12/2008,13:00:00,18990,19015,18910,18945,440
08/12/2008,14:00:00,18935,19100,18915,19015,699
08/12/2008,15:00:00,19015,19025,18865,18920,877
08/12/2008,16:00:00,18925,19295,18870,19225,1807
08/12/2008,17:00:00,19225,19330,19080,19235,2377
09/12/2008,09:00:00,19190,19190,18925,19050,2445
09/12/2008,10:00:00,19050,19370,19030,19330,2038
09/12/2008,11:00:00,19335,19655,19260,19620,2089
09/12/2008,12:00:00,19615,19630,19520,19605,1238
09/12/2008,13:00:00,19610,19680,19595,19615,993
09/12/2008,14:00:00,19610,19620,19370,19425,1565
09/12/2008,15:00:00,19425,19575,19370,19420,1679
09/12/2008,16:00:00,19425,19775,19425,19735,2637
09/12/2008,17:00:00,19740,19790,19590,19600,2292
10/12/2008,09:00:00,19685,19850,19515,19630,2245
10/12/2008,10:00:00,19630,19645,19520,19550,1009
10/12/2008,11:00:00,19545,19620,19450,19565,919
10/12/2008,12:00:00,19565,19770,19545,19755,1013
10/12/2008,13:00:00,19770,19830,19705,19720,871
10/12/2008,14:00:00,19720,19860,19710,19790,895
10/12/2008,15:00:00,19795,19885,19705,19715,1478
10/12/2008,16:00:00,19725,19930,19710,19785,2111
10/12/2008,17:00:00,19780,19905,19745,19865,1286
11/12/2008,09:00:00,19790,19855,19560,19635,2559
11/12/2008,10:00:00,19630,19710,19585,19675,1092
11/12/2008,11:00:00,19680,19940,19665,19930,1463
11/12/2008,12:00:00,19920,19975,19840,19910,802
11/12/2008,13:00:00,19920,19920,19785,19830,714
11/12/2008,14:00:00,19825,19825,19615,19675,997
11/12/2008,15:00:00,19680,19795,19580,19755,1159
11/12/2008,16:00:00,19745,19935,19715,19760,2208
11/12/2008,17:00:00,19760,19795,19580,19615,1540
12/12/2008,09:00:00,18850,19060,18730,18860,4100
12/12/2008,10:00:00,18855,18865,18710,18720,3185
12/12/2008,11:00:00,18715,18740,18615,18655,1070
12/12/2008,12:00:00,18645,18760,18545,18735,1213
12/12/2008,13:00:00,18720,18770,18675,18710,579
12/12/2008,14:00:00,18720,18875,18650,18820,1133
12/12/2008,15:00:00,18820,19190,18775,19105,2990
12/12/2008,16:00:00,19120,19320,18995,19290,2340
12/12/2008,17:00:00,19290,19335,19175,19290,2068
15/12/2008,09:00:00,19495,19580,19380,19400,3616
15/12/2008,10:00:00,19390,19390,19175,19235,3035
15/12/2008,11:00:00,19240,19375,19215,19365,1418
15/12/2008,12:00:00,19365,19370,19220,19260,3043
15/12/2008,13:00:00,19255,19255,19070,19090,1464
15/12/2008,14:00:00,19085,19235,19085,19175,1010
15/12/2008,15:00:00,19170,19275,19015,19035,2484
15/12/2008,16:00:00,19025,19060,18885,18955,3713
15/12/2008,17:00:00,18930,19090,18910,19070,1693
16/12/2008,09:00:00,19015,19125,18955,19020,2816
16/12/2008,10:00:00,19025,19250,19020,19215,3200
16/12/2008,11:00:00,19215,19245,19140,19145,1791
16/12/2008,12:00:00,19135,19140,19025,19085,1125
16/12/2008,13:00:00,19090,19180,19060,19100,1647
16/12/2008,14:00:00,19100,19175,18940,19045,2424
16/12/2008,15:00:00,19040,19215,18915,19155,3089
16/12/2008,16:00:00,19140,19210,19070,19150,3254
16/12/2008,17:00:00,19155,19345,19140,19320,4209
17/12/2008,09:00:00,19425,19555,19235,19265,5140
17/12/2008,10:00:00,19255,19255,19030,19110,5399
17/12/2008,11:00:00,19120,19300,19060,19280,2006
17/12/2008,12:00:00,19285,19350,19185,19205,2124
17/12/2008,13:00:00,19215,19235,19135,19215,3240
17/12/2008,14:00:00,19205,19300,19170,19265,2993
17/12/2008,15:00:00,19270,19340,19185,19325,2335
17/12/2008,16:00:00,19330,19365,19190,19295,4428
17/12/2008,17:00:00,19300,19445,19255,19420,3067
18/12/2008,09:00:00,19375,19505,19310,19385,2101
18/12/2008,10:00:00,19385,19480,19345,19395,1683
18/12/2008,11:00:00,19400,19405,19230,19310,1633
18/12/2008,12:00:00,19320,19405,19315,19380,718
18/12/2008,13:00:00,19375,19405,19340,19390,865
18/12/2008,14:00:00,19395,19445,19345,19365,2685
18/12/2008,15:00:00,19355,19395,19265,19275,1475
18/12/2008,16:00:00,19295,19565,19275,19545,2743
18/12/2008,17:00:00,19545,19675,19500,19670,3358
19/12/2008,09:00:00,19370,19370,19100,19150,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/11/2007,17:15:00,39045,39060,39035,39055,78
30/11/2007,17:16:00,39055,39060,39050,39055,52
30/11/2007,17:17:00,39050,39055,39015,39025,83
30/11/2007,17:18:00,39020,39020,39005,39015,69
30/11/2007,17:19:00,39020,39030,39000,39000,102
30/11/2007,17:20:00,39000,39010,38980,39010,148
30/11/2007,17:21:00,39000,39020,39000,39010,74
30/11/2007,17:22:00,39015,39030,39000,39025,76
30/11/2007,17:23:00,39030,39035,39015,39020,52
30/11/2007,17:24:00,39030,39045,39025,39040,99
30/11/2007,17:25:00,39030,39055,39020,39055,80
30/11/2007,17:26:00,39055,39075,39045,39075,97
30/11/2007,17:27:00,39070,39095,39060,39060,98
30/11/2007,17:28:00,39060,39100,39055,39090,139
30/11/2007,17:29:00,39090,39115,39075,39075,170
30/11/2007,17:30:00,39080,39120,39080,39090,60
30/11/2007,17:31:00,39085,39100,39065,39065,89
30/11/2007,17:32:00,39070,39075,39065,39065,24
30/11/2007,17:33:00,39075,39090,39060,39080,55
30/11/2007,17:34:00,39080,39090,39070,39070,42
30/11/2007,17:35:00,39070,39090,39055,39060,55
30/11/2007,17:36:00,39055,39065,39050,39050,55
30/11/2007,17:37:00,39060,39065,39020,39020,62
30/11/2007,17:38:00,39040,39045,39010,39010,56
30/11/2007,17:39:00,39025,39025,38930,38930,74
03/12/2007,09:00:00,39010,39010,38900,38935,114
03/12/2007,09:01:00,38940,38965,38935,38950,68
03/12/2007,09:02:00,38960,38990,38950,38985,76
03/12/2007,09:03:00,38985,38990,38970,38970,38
03/12/2007,09:04:00,38965,38965,38935,38940,22
03/12/2007,09:05:00,38945,38950,38920,38950,48
03/12/2007,09:06:00,38950,38970,38945,38970,74
03/12/2007,09:07:00,38970,38985,38970,38975,21
03/12/2007,09:08:00,38980,38990,38975,38980,23
03/12/2007,09:09:00,38975,38985,38970,38980,22
03/12/2007,09:10:00,38980,39000,38980,39000,41
03/12/2007,09:11:00,38995,39010,38995,39010,47
03/12/2007,09:12:00,39015,39015,39005,39015,31
03/12/2007,09:13:00,39020,39030,39015,39025,39
03/12/2007,09:14:00,39025,39035,39025,39035,18
03/12/2007,09:15:00,39035,39055,39025,39050,47
03/12/2007,09:16:00,39050,39080,39045,39065,60
03/12/2007,09:17:00,39060,39075,39060,39075,18
03/12/2007,09:18:00,39080,39095,39080,39095,44
03/12/2007,09:19:00,39090,39105,39090,39105,38
03/12/2007,09:20:00,39110,39120,39105,39120,52
03/12/2007,09:21:00,39120,39130,39115,39130,65
03/12/2007,09:22:00,39125,39165,39125,39165,66
03/12/2007,09:23:00,39165,39180,39150,39175,77
03/12/2007,09:24:00,39170,39170,39150,39160,70
03/12/2007,09:25:00,39160,39160,39145,39150,29
03/12/2007,09:26:00,39150,39150,39140,39145,30
03/12/2007,09:27:00,39145,39180,39140,39170,51
03/12/2007,09:28:00,39175,39185,39170,39180,21
03/12/2007,09:29:00,39175,39175,39165,39170,18
03/12/2007,09:30:00,39180,39180,39150,39155,31
03/12/2007,09:31:00,39155,39190,39155,39180,63
03/12/2007,09:32:00,39180,39200,39175,39190,87
03/12/2007,09:33:00,39190,39190,39165,39175,51
03/12/2007,09:34:00,39180,39190,39165,39170,61
03/12/2007,09:35:00,39165,39205,39165,39200,41
03/12/2007,09:36:00,39200,39215,39175,39180,79
03/12/2007,09:37:00,39185,39185,39165,39170,23
03/12/2007,09:38:00,39165,39185,39165,39185,31
03/12/2007,09:39:00,39190,39190,39165,39170,25
03/12/2007,09:40:00,39165,39165,39155,39160,25
03/12/2007,09:41:00,39160,39170,39150,39155,44
03/12/2007,09:42:00,39155,39160,39150,39155,12
03/12/2007,09:43:00,39155,39155,39130,39130,43
03/12/2007,09:44:00,39135,39155,39130,39140,32
03/12/2007,09:45:00,39140,39140,39125,39135,25
03/12/2007,09:46:00,39140,39145,39135,39135,20
03/12/2007,09:47:00,39130,39135,39115,39115,33
03/12/2007,09:48:00,39110,39120,39110,39110,36
03/12/2007,09:49:00,39115,39125,39100,39105,39
03/12/2007,09:50:00,39105,39110,39100,39110,35
03/12/2007,09:51:00,39110,39110,39100,39100,7
03/12/2007,09:52:00,39100,39110,39095,39105,18
03/12/2007,09:53:00,39100,39110,39100,39110,29
03/12/2007,09:54:00,39110,39145,39110,39115,54
03/12/2007,09:55:00,39125,39130,39070,39075,82
03/12/2007,09:56:00,39070,39080,39055,39060,71
03/12/2007,09:57:00,39060,39075,39060,39070,26
03/12/2007,09:58:00,39065,39065,39015,39025,65
03/12/2007,09:59:00,39035,39035,39020,39020,26
03/12/2007,10:00:00,39025,39045,39015,39040,65
03/12/2007,10:01:00,39035,39045,39020,39020,44
03/12/2007,10:02:00,39025,39025,39020,39025,9
03/12/2007,10:03:00,39025,39040,39025,39035,30
03/12/2007,10:04:00,39040,39065,39040,39065,39
03/12/2007,10:05:00,39065,39070,39045,39070,27
03/12/2007,10:06:00,39070,39100,39070,39100,38
03/12/2007,10:07:00,39105,39110,39090,39090,22
03/12/2007,10:08:00,39085,39085,39070,39080,27
03/12/2007,10:09:00,39075,39075,39060,39060,13
03/12/2007,10:10:00,39060,39060,39040,39045,20
03/12/2007,10:11:00,39050,39055,39045,39045,11
03/12/2007,10:12:00,39040,39040,39030,39035,30
03/12/2007,10:13:00,39040,39040,39025,39025,19
03/12/2007,10:14:00,39025,39035,39025,39035,28
03/12/2007,10:15:00,39030,39035,39015,39030,78
03/12/2007,10:16:00,39030,39045,39030,39045,13
03/12/2007,10:17:00,39045,39055,39035,39045,22
03/12/2007,10:18:00,39050,39050,39040,39040,15
03/12/2007,10:19:00,39035,39055,39035,39045,14
03/12/2007,10:20:00,39045,39055,39045,39050,17
03/12/2007,10:21:00,39045,39045,39025,39025,35
03/12/2007,10:22:00,39025,39030,39005,39005,79
03/12/2007,10:23:00,39005,39005,38985,38995,38
03/12/2007,10:24:00,38995,38995,38980,38995,25
03/12/2007,10:25:00,39000,39015,39000,39005,41
03/12/2007,10:26:00,39010,39010,39005,39005,6
03/12/2007,10:27:00,39000,39010,38990,38990,19
03/12/2007,10:28:00,38990,39005,38990,39005,20
03/12/2007,10:29:00,39000,39005,38995,39000,12
03/12/2007,10:30:00,39005,39005,38990,38990,15
03/12/2007,10:31:00,38985,38985,38960,38960,80
03/12/2007,10:32:00,38960,38980,38955,38980,47
03/12/2007,10:33:00,38975,38975,38945,38960,57
03/12/2007,10:34:00,38965,38975,38965,38975,15
03/12/2007,10:35:00,38970,38970,38950,38950,30
03/12/2007,10:36:00,38955,38965,38930,38930,40
03/12/2007,10:37:00,38935,38955,38935,38950,26
03/12/2007,10:38:00,38955,38965,38935,38965,29
03/12/2007,10:39:00,38960,38990,38960,38990,37
03/12/2007,10:40:00,38990,38990,38960,38980,68
03/12/2007,10:41:00,38985,38985,38965,38975,26
03/12/2007,10:42:00,38975,38975,38945,38945,23
03/12/2007,10:43:00,38950,38965,38945,38965,34
03/12/2007,10:44:00,38960,38965,38955,38965,10
03/12/2007,10:45:00,38960,38970,38955,38955,13
03/12/2007,10:46:00,38955,38970,38955,38970,9
03/12/2007,10:47:00,38970,38970,38965,38965,12
03/12/2007,10:48:00,38965,38970,38945,38950,41
03/12/2007,10:49:00,38950,38955,38945,38950,12
03/12/2007,10:50:00,38955,38955,38950,38955,12
03/12/2007,10:51:00,38955,38980,38955,38980,43
03/12/2007,10:52:00,38975,38980,38975,38975,16
03/12/2007,10:53:00,38980,39000,38980,39000,66
03/12/2007,10:54:00,39000,39005,38995,39000,35
03/12/2007,10:55:00,39005,39020,39005,39015,46
03/12/2007,10:56:00,39020,39030,39015,39015,21
03/12/2007,10:57:00,39020,39030,39020,39020,10
03/12/2007,10:58:00,39025,39025,39005,39020,26
03/12/2007,10:59:00,39025,39030,39015,39025,14
03/12/2007,11:00:00,39025,39040,39025,39035,16
03/12/2007,11:01:00,39030,39035,39025,39025,10
03/12/2007,11:02:00,39025,39025,39005,39005,30
03/12/2007,11:03:00,39010,39015,39010,39015,8
03/12/2007,11:04:00,39020,39025,39020,39025,8
03/12/2007,11:05:00,39020,39040,39020,39035,32
03/12/2007,11:06:00,39040,39040,39015,39015,23
03/12/2007,11:07:00,39015,39015,38990,38990,30
03/12/2007,11:08:00,38990,39000,38990,39000,11
03/12/2007,11:09:00,39005,39060,39005,39060,56
03/12/2007,11:10:00,39055,39060,39050,39060,35
03/12/2007,11:11:00,39065,39075,39060,39065,26
03/12/2007,11:12:00,39060,39065,39060,39065,5
03/12/2007,11:13:00,39060,39060,39055,39055,13
03/12/2007,11:14:00,39050,39060,39045,39050,18
03/12/2007,11:15:00,39045,39050,39040,39050,20
03/12/2007,11:16:00,39050,39060,39050,39060,11
03/12/2007,11:17:00,39060,39060,39055,39055,11
03/12/2007,11:18:00,39045,39045,39035,39035,20
03/12/2007,11:19:00,39030,39030,39030,39030,1
03/12/2007,11:20:00,39030,39030,39030,39030,3
03/12/2007,11:21:00,39030,39040,39030,39040,13
03/12/2007,11:22:00,39045,39045,39045,39045,4
03/12/2007,11:24:00,39045,39045,39045,39045,2
03/12/2007,11:25:00,39040,39040,39025,39025,21
03/12/2007,11:26:00,39025,39025,39015,39015,19
03/12/2007,11:27:00,39020,39025,39020,39025,9
03/12/2007,11:28:00,39030,39045,39030,39040,20
03/12/2007,11:29:00,39035,39040,39025,39025,13
03/12/2007,11:30:00,39020,39020,39005,39005,22
03/12/2007,11:31:00,38995,39010,38995,39005,20
03/12/2007,11:32:00,39010,39010,39010,39010,4
03/12/2007,11:33:00,39005,39015,39000,39015,25
03/12/2007,11:35:00,39015,39015,39010,39010,10
03/12/2007,11:36:00,39010,39030,39010,39030,17
03/12/2007,11:37:00,39030,39030,39030,39030,1
03/12/2007,11:38:00,39030,39030,39030,39030,1
03/12/2007,11:39:00,39025,39030,39025,39030,7
03/12/2007,11:40:00,39025,39025,39015,39015,6
03/12/2007,11:41:00,39020,39020,39015,39015,4
03/12/2007,11:42:00,39020,39040,39020,39040,20
03/12/2007,11:43:00,39035,39035,39020,39020,9
03/12/2007,11:44:00,39030,39035,39030,39035,2
03/12/2007,11:45:00,39040,39045,39040,39045,7
03/12/2007,11:46:00,39035,39040,39030,39035,9
03/12/2007,11:48:00,39040,39040,39040,39040,5
03/12/2007,11:49:00,39035,39035,39030,39030,8
03/12/2007,11:50:00,39025,39030,39020,39020,6
03/12/2007,11:51:00,39025,39030,39025,39030,7
03/12/2007,11:52:00,39030,39045,39030,39045,16
03/12/2007,11:53:00,39050,39100,39050,39095,72
03/12/2007,11:54:00,39095,39120,39090,39120,46
03/12/2007,11:55:00,39110,39110,39090,39095,41
03/12/2007,11:56:00,39095,39100,39095,39095,4
03/12/2007,11:57:00,39095,39105,39095,39105,5
03/12/2007,11:58:00,39100,39100,39095,39095,4
03/12/2007,11:59:00,39090,39090,39090,39090,1
03/12/2007,12:00:00,39095,39100,39095,39100,17
03/12/2007,12:01:00,39095,39100,39095,39100,8
03/12/2007,12:02:00,39100,39105,39090,39095,34
03/12/2007,12:03:00,39090,39105,39090,39105,12
03/12/2007,12:04:00,39100,39100,39065,39075,51
03/12/2007,12:05:00,39075,39085,39075,39085,6
03/12/2007,12:06:00,39090,39095,39075,39075,10
03/12/2007,12:08:00,39080,39080,39075,39075,3
03/12/2007,12:09:00,39070,39070,39060,39060,6
03/12/2007,12:10:00,39060,39075,39050,39075,20
03/12/2007,12:11:00,39070,39085,39070,39075,22
03/12/2007,12:12:00,39080,39090,39080,39080,12
03/12/2007,12:13:00,39080,39080,39075,39080,3
03/12/2007,12:14:00,39080,39080,39065,39070,22
03/12/2007,12:15:00,39070,39105,39070,39105,28
03/12/2007,12:16:00,39100,39110,39100,39105,21
03/12/2007,12:17:00,39105,39105,39095,39100,11
03/12/2007,12:18:00,39100,39100,39100,39100,2
03/12/2007,12:19:00,39100,39100,39100,39100,1
03/12/2007,12:20:00,39100,39100,39090,39090,7
03/12/2007,12:21:00,39090,39110,39090,39110,13
03/12/2007,12:22:00,39105,39115,39095,39115,55
03/12/2007,12:23:00,39115,39120,39115,39115,32
03/12/2007,12:24:00,39115,39120,39110,39120,14
03/12/2007,12:25:00,39120,39150,39120,39140,66
03/12/2007,12:26:00,39135,39135,39110,39110,38
03/12/2007,12:27:00,39115,39135,39115,39135,10
03/12/2007,12:28:00,39135,39135,39135,39135,11
03/12/2007,12:29:00,39135,39135,39110,39115,39
03/12/2007,12:30:00,39115,39120,39110,39110,10
03/12/2007,12:31:00,39115,39120,39110,39115,31
03/12/2007,12:32:00,39110,39110,39100,39100,19
03/12/2007,12:33:00,39100,39105,39095,39100,14
03/12/2007,12:34:00,39105,39115,39105,39115,8
03/12/2007,12:35:00,39115,39120,39110,39115,5
03/12/2007,12:36:00,39105,39105,39105,39105,7
03/12/2007,12:37:00,39110,39110,39105,39105,4
03/12/2007,12:38:00,39110,39110,39105,39105,4
03/12/2007,12:39:00,39110,39110,39100,39100,18
03/12/2007,12:40:00,39100,39105,39095,39105,11
03/12/2007,12:41:00,39110,39110,39110,39110,1
03/12/2007,12:42:00,39110,39125,39110,39125,56
03/12/2007,12:43:00,39125,39125,39115,39115,5
03/12/2007,12:44:00,39115,39115,39110,39110,2
03/12/2007,12:46:00,39105,39105,39100,39100,10
03/12/2007,12:47:00,39110,39115,39110,39110,4
03/12/2007,12:48:00,39110,39110,39110,39110,1
03/12/2007,12:51:00,39100,39100,39100,39100,3
03/12/2007,12:52:00,39100,39105,39100,39105,2
03/12/2007,12:53:00,39100,39100,39090,39090,5
03/12/2007,12:54:00,39100,39100,39080,39080,22
03/12/2007,12:55:00,39075,39075,39060,39070,40
03/12/2007,12:56:00,39075,39075,39060,39065,26
03/12/2007,12:57:00,39060,39060,39060,39060,1
03/12/2007,12:58:00,39065,39065,39060,39060,2
03/12/2007,12:59:00,39060,39060,39025,39040,54
03/12/2007,13:00:00,39035,39035,39025,39030,15
03/12/2007,13:01:00,39035,39050,39025,39040,18
03/12/2007,13:02:00,39045,39045,39010,39010,15
03/12/2007,13:03:00,39010,39035,39010,39030,10
03/12/2007,13:04:00,39035,39035,39030,39030,4
03/12/2007,13:05:00,39030,39035,39025,39030,21
03/12/2007,13:06:00,39030,39035,39030,39030,8
03/12/2007,13:07:00,39030,39035,39030,39035,6
03/12/2007,13:08:00,39040,39040,39035,39040,8
03/12/2007,13:09:00,39040,39055,39040,39040,21
03/12/2007,13:10:00,39040,39045,39040,39045,9
03/12/2007,13:11:00,39045,39045,39040,39040,4
03/12/2007,13:12:00,39045,39055,39045,39055,17
03/12/2007,13:13:00,39060,39080,39060,39080,55
03/12/2007,13:14:00,39075,39080,39075,39080,12
03/12/2007,13:15:00,39080,39085,39080,39080,12
03/12/2007,13:16:00,39075,39085,39075,39080,6
03/12/2007,13:17:00,39075,39075,39075,39075,5
03/12/2007,13:18:00,39075,39075,39060,39065,15
03/12/2007,13:19:00,39065,39065,39060,39065,4
03/12/2007,13:20:00,39065,39065,39050,39060,13
03/12/2007,13:21:00,39055,39065,39040,39040,7
03/12/2007,13:22:00,39045,39060,39045,39060,4
03/12/2007,13:23:00,39060,39060,39055,39055,2
03/12/2007,13:25:00,39050,39050,39050,39050,2
03/12/2007,13:26:00,39055,39055,39050,39050,9
03/12/2007,13:31:00,39050,39050,39040,39040,3
03/12/2007,13:32:00,39040,39040,39040,39040,1
03/12/2007,13:33:00,39035,39045,39035,39040,4
03/12/2007,13:34:00,39040,39040,39040,39040,1
03/12/2007,13:35:00,39045,39045,39040,39045,4
03/12/2007,13:36:00,39040,39040,39040,39040,1
03/12/2007,13:37:00,39040,39040,39020,39020,10
03/12/2007,13:38:00,39020,39035,39020,39035,7
03/12/2007,13:39:00,39040,39040,39030,39030,3
03/12/2007,13:40:00,39030,39030,39010,39015,20
03/12/2007,13:41:00,39010,39025,39010,39020,10
03/12/2007,13:42:00,39025,39035,39020,39020,5
03/12/2007,13:43:00,39025,39025,39015,39015,32
03/12/2007,13:45:00,39015,39015,39015,39015,2
03/12/2007,13:46:00,39010,39050,39010,39050,26
03/12/2007,13:47:00,39050,39055,39045,39050,8
03/12/2007,13:48:00,39040,39040,39040,39040,1
03/12/2007,13:49:00,39050,39050,39040,39040,4
03/12/2007,13:50:00,39050,39050,39035,39035,4
03/12/2007,13:51:00,39035,39035,39030,39035,6
03/12/2007,13:52:00,39035,39035,39030,39030,3
03/12/2007,13:53:00,39035,39035,39025,39025,3
03/12/2007,13:54:00,39035,39035,39035,39035,2
03/12/2007,13:55:00,39035,39035,39025,39030,4
03/12/2007,13:57:00,39020,39020,39020,39020,2
03/12/2007,13:58:00,39020,39025,39015,39025,9
03/12/2007,14:00:00,39030,39065,39030,39050,54
03/12/2007,14:01:00,39055,39055,39030,39035,9
03/12/2007,14:02:00,39040,39055,39040,39050,9
03/12/2007,14:03:00,39045,39045,39045,39045,2
03/12/2007,14:04:00,39045,39075,39045,39070,22
03/12/2007,14:05:00,39070,39080,39065,39065,9
03/12/2007,14:06:00,39070,39080,39065,39065,19
03/12/2007,14:07:00,39065,39070,39065,39070,2
03/12/2007,14:08:00,39065,39070,39065,39065,6
03/12/2007,14:09:00,39065,39065,39065,39065,2
03/12/2007,14:10:00,39065,39070,39065,39070,3
03/12/2007,14:11:00,39065,39065,39065,39065,3
03/12/2007,14:12:00,39065,39065,39045,39045,14
03/12/2007,14:13:00,39050,39050,39040,39045,3
03/12/2007,14:14:00,39050,39050,39050,39050,1
03/12/2007,14:15:00,39040,39040,39025,39035,11
03/12/2007,14:16:00,39030,39030,39030,39030,2
03/12/2007,14:17:00,39030,39035,39015,39020,15
03/12/2007,14:18:00,39020,39020,39015,39015,4
03/12/2007,14:19:00,39015,39025,39015,39025,3
03/12/2007,14:20:00,39025,39045,39025,39045,23
03/12/2007,14:21:00,39030,39030,39020,39020,13
03/12/2007,14:22:00,39020,39035,39020,39030,6
03/12/2007,14:23:00,39025,39035,39025,39030,6
03/12/2007,14:24:00,39030,39035,39025,39025,6
03/12/2007,14:25:00,39030,39040,39025,39030,22
03/12/2007,14:26:00,39025,39030,39025,39030,3
03/12/2007,14:27:00,39035,39035,39035,39035,1
03/12/2007,14:28:00,39030,39030,39025,39025,5
03/12/2007,14:29:00,39025,39035,39020,39020,16
03/12/2007,14:30:00,39035,39060,39025,39060,19
03/12/2007,14:31:00,39060,39060,39035,39035,16
03/12/2007,14:32:00,39045,39055,39040,39040,11
03/12/2007,14:33:00,39040,39045,39040,39045,6
03/12/2007,14:34:00,39035,39035,39015,39025,21
03/12/2007,14:35:00,39015,39020,39005,39015,39
03/12/2007,14:36:00,39015,39015,39005,39010,9
03/12/2007,14:37:00,39010,39015,38995,39005,20
03/12/2007,14:38:00,39010,39020,38995,39000,28
03/12/2007,14:39:00,38995,39000,38985,39000,13
03/12/2007,14:40:00,39000,39000,38960,38970,93
03/12/2007,14:41:00,38970,38985,38960,38975,31
03/12/2007,14:42:00,38985,38985,38980,38980,6
03/12/2007,14:43:00,38980,39000,38980,39000,31
03/12/2007,14:44:00,39000,39015,38990,39010,18
03/12/2007,14:45:00,39010,39010,38980,38990,31
03/12/2007,14:46:00,38995,38995,38980,38980,5
03/12/2007,14:47:00,38980,39000,38970,38990,36
03/12/2007,14:48:00,38985,38995,38985,38985,8
03/12/2007,14:49:00,38980,38995,38975,38990,32
03/12/2007,14:50:00,38985,38995,38985,38995,6
03/12/2007,14:51:00,38990,39000,38985,38995,13
03/12/2007,14:52:00,38990,39010,38985,38995,14
03/12/2007,14:53:00,38995,39005,38995,39000,11
03/12/2007,14:54:00,39000,39010,39000,39010,5
03/12/2007,14:55:00,39005,39015,39005,39010,32
03/12/2007,14:56:00,39010,39025,39005,39025,20
03/12/2007,14:57:00,39025,39025,39025,39025,2
03/12/2007,14:58:00,39030,39040,39025,39040,21
03/12/2007,14:59:00,39040,39055,39025,39050,71
03/12/2007,15:00:00,39045,39050,39040,39045,8
03/12/2007,15:01:00,39045,39065,39045,39055,16
03/12/2007,15:02:00,39050,39055,39050,39055,8
03/12/2007,15:03:00,39050,39050,39025,39040,48
03/12/2007,15:04:00,39035,39035,39030,39030,12
03/12/2007,15:05:00,39030,39050,39030,39035,19
03/12/2007,15:06:00,39030,39035,39025,39030,10
03/12/2007,15:07:00,39020,39020,39020,39020,3
03/12/2007,15:08:00,39025,39035,39025,39025,11
03/12/2007,15:09:00,39020,39020,39010,39010,14
03/12/2007,15:10:00,39015,39020,39015,39020,3
03/12/2007,15:11:00,39020,39020,39005,39005,12
03/12/2007,15:12:00,39000,39000,38990,38990,21
03/12/2007,15:13:00,38995,39000,38990,38990,10
03/12/2007,15:14:00,38995,39000,38990,39000,15
03/12/2007,15:15:00,39000,39000,38990,39000,19
03/12/2007,15:16:00,38990,38990,38980,38985,22
03/12/2007,15:17:00,38980,38990,38980,38990,5
03/12/2007,15:18:00,38990,38990,38970,38975,21
03/12/2007,15:19:00,38980,38990,38980,38985,7
03/12/2007,15:20:00,38985,38990,38980,38980,9
03/12/2007,15:21:00,38985,38985,38965,38980,16
03/12/2007,15:22:00,38985,38985,38985,38985,3
03/12/2007,15:23:00,38980,38985,38980,38985,8
03/12/2007,15:24:00,38985,38990,38980,38980,10
03/12/2007,15:25:00,38980,38995,38980,38990,18
03/12/2007,15:26:00,38995,38995,38985,38990,19
03/12/2007,15:27:00,38990,38990,38985,38990,7
03/12/2007,15:28:00,38995,38995,38995,38995,2
03/12/2007,15:29:00,38985,38995,38970,38995,41
03/12/2007,15:30:00,38990,39015,38990,39015,43
03/12/2007,15:31:00,39000,39005,38980,38980,17
03/12/2007,15:32:00,38985,39000,38980,38990,17
03/12/2007,15:33:00,38985,38995,38965,38985,31
03/12/2007,15:34:00,38975,39005,38965,39005,48
03/12/2007,15:35:00,39005,39020,38990,38990,46
03/12/2007,15:36:00,38985,38995,38970,38990,47
03/12/2007,15:37:00,38985,38990,38975,38980,15
03/12/2007,15:38:00,38980,38980,38965,38970,32
03/12/2007,15:39:00,38965,38970,38940,38955,102
03/12/2007,15:40:00,38960,38970,38950,38950,43
03/12/2007,15:41:00,38955,38955,38930,38930,35
03/12/2007,15:42:00,38930,38935,38910,38920,81
03/12/2007,15:43:00,38925,38955,38925,38940,46
03/12/2007,15:44:00,38935,38965,38925,38960,45
03/12/2007,15:45:00,38955,38985,38955,38970,71
03/12/2007,15:46:00,38975,38980,38960,38980,64
03/12/2007,15:47:00,38980,38985,38975,38975,18
03/12/2007,15:48:00,38975,38985,38955,38975,40
03/12/2007,15:49:00,38975,38990,38970,38990,24
03/12/2007,15:50:00,38990,38995,38980,38985,19
03/12/2007,15:51:00,38995,39000,38975,38975,49
03/12/2007,15:52:00,38970,38975,38965,38970,17
03/12/2007,15:53:00,38975,38980,38975,38980,9
03/12/2007,15:54:00,38985,38995,38985,38985,4
03/12/2007,15:55:00,38975,38975,38965,38970,12
03/12/2007,15:56:00,38970,38970,38965,38970,12
03/12/2007,15:57:00,38970,38975,38960,38960,8
03/12/2007,15:58:00,38970,38975,38955,38975,17
03/12/2007,15:59:00,38960,38975,38945,38950,21
03/12/2007,16:00:00,38930,38955,38895,38895,61
03/12/2007,16:01:00,38895,38955,38895,38950,73
03/12/2007,16:02:00,38950,38995,38950,38970,63
03/12/2007,16:03:00,38965,38965,38905,38915,71
03/12/2007,16:04:00,38915,38920,38885,38900,95
03/12/2007,16:05:00,38910,38915,38890,38900,35
03/12/2007,16:06:00,38890,38910,38890,38905,21
03/12/2007,16:07:00,38900,38915,38900,38900,30
03/12/2007,16:08:00,38900,38930,38895,38915,69
03/12/2007,16:09:00,38910,38910,38860,38860,92
03/12/2007,16:10:00,38855,38880,38855,38875,53
03/12/2007,16:11:00,38875,38880,38865,38880,50
03/12/2007,16:12:00,38885,38910,38885,38910,53
03/12/2007,16:13:00,38910,38920,38900,38915,51
03/12/2007,16:14:00,38915,38915,38895,38900,31
03/12/2007,16:15:00,38900,38905,38890,38900,58
03/12/2007,16:16:00,38910,38930,38910,38910,59
03/12/2007,16:17:00,38910,38925,38910,38915,17
03/12/2007,16:18:00,38910,38915,38905,38915,18
03/12/2007,16:19:00,38915,38920,38895,38910,34
03/12/2007,16:20:00,38900,38925,38900,38910,16
03/12/2007,16:21:00,38920,38920,38910,38910,10
03/12/2007,16:22:00,38910,38915,38900,38915,14
03/12/2007,16:23:00,38910,38930,38905,38920,25
03/12/2007,16:24:00,38920,38955,38920,38945,79
03/12/2007,16:25:00,38945,38950,38920,38925,32
03/12/2007,16:26:00,38925,38930,38905,38915,20
03/12/2007,16:27:00,38900,38920,38880,38920,31
03/12/2007,16:28:00,38925,38930,38910,38915,49
03/12/2007,16:29:00,38905,38905,38875,38890,29
03/12/2007,16:30:00,38890,38940,38885,38915,70
03/12/2007,16:31:00,38920,38925,38910,38925,54
03/12/2007,16:32:00,38920,38930,38915,38930,13
03/12/2007,16:33:00,38925,38940,38925,38935,16
03/12/2007,16:34:00,38935,38970,38935,38970,37
03/12/2007,16:35:00,38970,38970,38950,38970,39
03/12/2007,16:36:00,38970,38990,38970,38980,36
03/12/2007,16:37:00,38970,38970,38960,38965,14
03/12/2007,16:38:00,38965,38980,38960,38965,22
03/12/2007,16:39:00,38975,38980,38965,38980,26
03/12/2007,16:40:00,38980,38985,38970,38975,19
03/12/2007,16:41:00,38975,38990,38970,38990,17
03/12/2007,16:42:00,38995,38995,38980,38980,20
03/12/2007,16:43:00,38975,38980,38965,38965,20
03/12/2007,16:44:00,38960,38970,38945,38970,59
03/12/2007,16:45:00,38975,39000,38970,38985,33
03/12/2007,16:46:00,38980,38990,38980,38980,23
03/12/2007,16:47:00,38990,38995,38970,38975,24
03/12/2007,16:48:00,38970,38970,38935,38945,38
03/12/2007,16:49:00,38950,38950,38940,38940,15
03/12/2007,16:50:00,38940,38945,38935,38945,34
03/12/2007,16:51:00,38945,38945,38935,38945,15
03/12/2007,16:52:00,38940,38945,38920,38935,42
03/12/2007,16:53:00,38935,38950,38935,38950,19
03/12/2007,16:54:00,38950,38950,38910,38915,37
03/12/2007,16:55:00,38915,38925,38915,38925,15
03/12/2007,16:56:00,38930,38980,38930,38975,76
03/12/2007,16:57:00,38975,38975,38945,38965,32
03/12/2007,16:58:00,38965,38970,38935,38935,29
03/12/2007,16:59:00,38935,38945,38925,38925,21
03/12/2007,17:00:00,38935,38935,38920,38935,17
03/12/2007,17:01:00,38930,38935,38920,38930,26
03/12/2007,17:02:00,38925,38925,38895,38895,52
03/12/2007,17:03:00,38900,38920,38890,38920,36
03/12/2007,17:04:00,38915,38915,38895,38905,41
03/12/2007,17:05:00,38905,38925,38905,38925,38
03/12/2007,17:06:00,38920,38920,38870,38875,52
03/12/2007,17:07:00,38880,38890,38875,38875,28
03/12/2007,17:08:00,38880,38890,38875,38890,22
03/12/2007,17:09:00,38895,38925,38875,38925,45
03/12/2007,17:10:00,38920,38925,38915,38915,27
03/12/2007,17:11:00,38915,38915,38895,38900,18
03/12/2007,17:12:00,38895,38905,38890,38890,22
03/12/2007,17:13:00,38900,38900,38890,38890,4
03/12/2007,17:14:00,38890,38895,38885,38890,11
03/12/2007,17:15:00,38885,38890,38860,38865,42
03/12/2007,17:16:00,38860,38860,38820,38845,107
03/12/2007,17:17:00,38845,38860,38845,38860,30
03/12/2007,17:18:00,38860,38865,38850,38865,11
03/12/2007,17:19:00,38870,38880,38865,38865,28
03/12/2007,17:20:00,38865,38885,38860,38885,24
03/12/2007,17:21:00,38875,38885,38870,38875,19
03/12/2007,17:22:00,38875,38890,38875,38890,38
03/12/2007,17:23:00,38890,38895,38890,38890,36
03/12/2007,17:24:00,38890,38915,38890,38910,52
03/12/2007,17:25:00,38910,38925,38910,38925,23
03/12/2007,17:26:00,38930,38945,38920,38940,50
03/12/2007,17:27:00,38945,38950,38930,38945,85
03/12/2007,17:28:00,38940,38945,38930,38935,27
03/12/2007,17:29:00,38940,38970,38935,38970,65
03/12/2007,17:30:00,38970,38980,38935,38940,80
03/12/2007,17:31:00,38940,38940,38930,38940,20
03/12/2007,17:32:00,38940,38955,38940,38950,11
03/12/2007,17:33:00,38955,38960,38955,38955,20
03/12/2007,17:34:00,38955,38960,38945,38960,27
03/12/2007,17:35:00,38955,38965,38955,38965,16
03/12/2007,17:36:00,38970,38980,38970,38980,40
03/12/2007,17:37:00,38985,39025,38985,39000,48
03/12/2007,17:38:00,39010,39020,38980,38980,63
03/12/2007,17:39:00,38970,38985,38935,38950,48
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/12/2007,17:29:00,38940,38970,38935,38970,65
03/12/2007,17:30:00,38970,38980,38935,38940,80
03/12/2007,17:31:00,38940,38940,38930,38940,20
03/12/2007,17:32:00,38940,38955,38940,38950,11
03/12/2007,17:33:00,38955,38960,38955,38955,20
03/12/2007,17:34:00,38955,38960,38945,38960,27
03/12/2007,17:35:00,38955,38965,38955,38965,16
03/12/2007,17:36:00,38970,38980,38970,38980,40
03/12/2007,17:37:00,38985,39025,38985,39000,48
03/12/2007,17:38:00,39010,39020,38980,38980,63
03/12/2007,17:39:00,38970,38985,38935,38950,48
04/12/2007,09:00:00,38920,38970,38850,38960,119
04/12/2007,09:01:00,38960,38970,38940,38945,111
04/12/2007,09:02:00,38950,38950,38920,38920,32
04/12/2007,09:03:00,38915,38950,38915,38950,40
04/12/2007,09:04:00,38945,38945,38930,38930,11
04/12/2007,09:05:00,38925,38930,38850,38850,72
04/12/2007,09:06:00,38850,38855,38790,38835,117
04/12/2007,09:07:00,38820,38835,38815,38830,40
04/12/2007,09:08:00,38830,38855,38825,38850,29
04/12/2007,09:09:00,38850,38850,38830,38830,18
04/12/2007,09:10:00,38830,38830,38810,38820,32
04/12/2007,09:11:00,38815,38820,38805,38805,18
04/12/2007,09:12:00,38805,38815,38795,38800,53
04/12/2007,09:13:00,38795,38800,38785,38790,35
04/12/2007,09:14:00,38800,38810,38785,38810,33
04/12/2007,09:15:00,38815,38825,38805,38825,42
04/12/2007,09:16:00,38825,38835,38815,38830,41
04/12/2007,09:17:00,38835,38845,38825,38830,31
04/12/2007,09:18:00,38830,38830,38805,38820,27
04/12/2007,09:19:00,38810,38810,38800,38805,16
04/12/2007,09:20:00,38805,38825,38805,38825,16
04/12/2007,09:21:00,38830,38865,38830,38850,49
04/12/2007,09:22:00,38850,38850,38835,38840,26
04/12/2007,09:23:00,38845,38865,38840,38865,35
04/12/2007,09:24:00,38860,38860,38845,38850,36
04/12/2007,09:25:00,38850,38895,38850,38885,79
04/12/2007,09:26:00,38885,38885,38870,38875,33
04/12/2007,09:27:00,38885,38885,38865,38865,15
04/12/2007,09:28:00,38865,38865,38865,38865,12
04/12/2007,09:29:00,38860,38860,38835,38840,29
04/12/2007,09:30:00,38840,38840,38835,38835,19
04/12/2007,09:31:00,38835,38850,38835,38850,29
04/12/2007,09:32:00,38850,38850,38835,38840,11
04/12/2007,09:33:00,38840,38840,38835,38835,5
04/12/2007,09:34:00,38840,38850,38835,38850,55
04/12/2007,09:35:00,38845,38855,38845,38855,25
04/12/2007,09:36:00,38850,38850,38795,38795,60
04/12/2007,09:37:00,38790,38790,38755,38770,109
04/12/2007,09:38:00,38775,38785,38765,38770,42
04/12/2007,09:39:00,38765,38775,38765,38775,32
04/12/2007,09:40:00,38775,38780,38770,38770,13
04/12/2007,09:41:00,38770,38775,38720,38725,70
04/12/2007,09:42:00,38730,38745,38725,38740,21
04/12/2007,09:43:00,38735,38755,38735,38755,46
04/12/2007,09:44:00,38750,38755,38745,38750,17
04/12/2007,09:45:00,38745,38755,38735,38740,40
04/12/2007,09:46:00,38740,38740,38700,38700,82
04/12/2007,09:47:00,38700,38705,38685,38695,52
04/12/2007,09:48:00,38690,38710,38690,38710,42
04/12/2007,09:49:00,38710,38725,38705,38725,51
04/12/2007,09:50:00,38720,38725,38720,38725,9
04/12/2007,09:51:00,38720,38740,38715,38740,41
04/12/2007,09:52:00,38740,38755,38740,38740,38
04/12/2007,09:53:00,38750,38755,38740,38750,14
04/12/2007,09:54:00,38755,38785,38755,38765,85
04/12/2007,09:55:00,38760,38770,38755,38770,32
04/12/2007,09:56:00,38770,38775,38750,38760,30
04/12/2007,09:57:00,38755,38755,38735,38735,17
04/12/2007,09:58:00,38740,38740,38705,38705,54
04/12/2007,09:59:00,38705,38705,38690,38690,45
04/12/2007,10:00:00,38685,38705,38670,38705,81
04/12/2007,10:01:00,38710,38720,38700,38700,35
04/12/2007,10:02:00,38700,38720,38700,38720,21
04/12/2007,10:03:00,38715,38715,38705,38705,37
04/12/2007,10:04:00,38710,38735,38705,38705,47
04/12/2007,10:05:00,38710,38710,38700,38705,11
04/12/2007,10:06:00,38700,38700,38685,38695,25
04/12/2007,10:07:00,38695,38705,38660,38665,56
04/12/2007,10:08:00,38665,38680,38660,38675,34
04/12/2007,10:09:00,38675,38675,38660,38665,18
04/12/2007,10:10:00,38675,38685,38675,38675,26
04/12/2007,10:11:00,38685,38735,38685,38715,98
04/12/2007,10:12:00,38720,38720,38705,38705,12
04/12/2007,10:13:00,38715,38730,38705,38710,47
04/12/2007,10:14:00,38705,38705,38700,38705,12
04/12/2007,10:15:00,38700,38725,38700,38715,17
04/12/2007,10:16:00,38710,38710,38695,38695,13
04/12/2007,10:17:00,38695,38735,38695,38735,48
04/12/2007,10:18:00,38735,38775,38735,38750,115
04/12/2007,10:19:00,38750,38755,38725,38740,66
04/12/2007,10:20:00,38735,38735,38735,38735,2
04/12/2007,10:21:00,38740,38755,38735,38755,17
04/12/2007,10:22:00,38750,38755,38730,38750,37
04/12/2007,10:23:00,38750,38750,38740,38740,10
04/12/2007,10:24:00,38745,38765,38745,38765,39
04/12/2007,10:25:00,38765,38775,38755,38765,38
04/12/2007,10:26:00,38775,38785,38770,38770,43
04/12/2007,10:27:00,38770,38775,38770,38775,10
04/12/2007,10:28:00,38770,38775,38770,38775,13
04/12/2007,10:29:00,38775,38775,38760,38760,23
04/12/2007,10:30:00,38755,38770,38755,38760,12
04/12/2007,10:31:00,38755,38760,38755,38760,19
04/12/2007,10:32:00,38765,38765,38755,38755,11
04/12/2007,10:33:00,38755,38755,38740,38745,44
04/12/2007,10:34:00,38740,38750,38740,38750,21
04/12/2007,10:35:00,38750,38765,38750,38750,11
04/12/2007,10:36:00,38755,38775,38755,38770,22
04/12/2007,10:37:00,38775,38785,38770,38780,21
04/12/2007,10:38:00,38770,38770,38760,38760,8
04/12/2007,10:39:00,38760,38760,38760,38760,1
04/12/2007,10:40:00,38760,38775,38755,38765,37
04/12/2007,10:41:00,38755,38755,38745,38750,18
04/12/2007,10:42:00,38745,38750,38745,38750,7
04/12/2007,10:43:00,38745,38755,38745,38745,3
04/12/2007,10:44:00,38760,38765,38760,38765,11
04/12/2007,10:45:00,38765,38770,38755,38755,9
04/12/2007,10:46:00,38750,38750,38750,38750,7
04/12/2007,10:47:00,38745,38745,38740,38745,15
04/12/2007,10:48:00,38745,38745,38740,38740,4
04/12/2007,10:49:00,38735,38740,38715,38715,51
04/12/2007,10:50:00,38710,38715,38680,38685,49
04/12/2007,10:51:00,38690,38705,38690,38705,14
04/12/2007,10:52:00,38705,38715,38705,38710,17
04/12/2007,10:53:00,38715,38725,38710,38725,10
04/12/2007,10:54:00,38720,38725,38720,38725,10
04/12/2007,10:55:00,38735,38740,38730,38730,21
04/12/2007,10:56:00,38725,38750,38725,38745,29
04/12/2007,10:57:00,38745,38745,38725,38730,19
04/12/2007,10:58:00,38730,38730,38730,38730,1
04/12/2007,10:59:00,38730,38730,38725,38730,22
04/12/2007,11:00:00,38725,38725,38720,38720,10
04/12/2007,11:01:00,38725,38725,38725,38725,5
04/12/2007,11:02:00,38725,38725,38715,38720,18
04/12/2007,11:03:00,38720,38725,38715,38725,14
04/12/2007,11:04:00,38725,38725,38725,38725,1
04/12/2007,11:05:00,38720,38720,38710,38720,7
04/12/2007,11:06:00,38715,38720,38710,38710,9
04/12/2007,11:07:00,38715,38720,38710,38710,16
04/12/2007,11:08:00,38715,38715,38680,38700,54
04/12/2007,11:09:00,38700,38700,38680,38680,18
04/12/2007,11:10:00,38680,38680,38660,38660,56
04/12/2007,11:11:00,38660,38660,38640,38660,64
04/12/2007,11:12:00,38665,38665,38640,38645,24
04/12/2007,11:13:00,38645,38660,38645,38650,21
04/12/2007,11:14:00,38650,38655,38645,38650,21
04/12/2007,11:15:00,38645,38675,38645,38665,22
04/12/2007,11:16:00,38670,38685,38670,38680,33
04/12/2007,11:17:00,38680,38685,38675,38685,26
04/12/2007,11:18:00,38680,38680,38675,38675,11
04/12/2007,11:19:00,38675,38685,38675,38685,12
04/12/2007,11:20:00,38680,38680,38655,38660,39
04/12/2007,11:21:00,38655,38675,38650,38670,33
04/12/2007,11:22:00,38670,38670,38660,38665,9
04/12/2007,11:23:00,38670,38690,38670,38685,45
04/12/2007,11:24:00,38675,38680,38655,38660,39
04/12/2007,11:25:00,38655,38670,38650,38650,30
04/12/2007,11:26:00,38650,38650,38595,38600,103
04/12/2007,11:27:00,38605,38635,38600,38620,112
04/12/2007,11:28:00,38615,38635,38615,38620,19
04/12/2007,11:29:00,38625,38635,38620,38635,20
04/12/2007,11:30:00,38635,38635,38600,38605,39
04/12/2007,11:31:00,38605,38625,38605,38615,29
04/12/2007,11:32:00,38615,38635,38615,38635,41
04/12/2007,11:33:00,38635,38660,38635,38640,78
04/12/2007,11:34:00,38635,38640,38630,38635,18
04/12/2007,11:35:00,38630,38630,38605,38615,37
04/12/2007,11:36:00,38615,38615,38600,38600,47
04/12/2007,11:37:00,38600,38625,38600,38625,65
04/12/2007,11:38:00,38620,38625,38620,38620,22
04/12/2007,11:39:00,38625,38625,38610,38610,21
04/12/2007,11:40:00,38615,38620,38615,38615,9
04/12/2007,11:41:00,38625,38630,38625,38630,8
04/12/2007,11:42:00,38630,38630,38620,38620,8
04/12/2007,11:43:00,38625,38630,38625,38630,3
04/12/2007,11:44:00,38625,38625,38595,38600,16
04/12/2007,11:45:00,38605,38620,38605,38620,10
04/12/2007,11:46:00,38615,38615,38605,38610,25
04/12/2007,11:47:00,38610,38610,38585,38585,44
04/12/2007,11:48:00,38580,38580,38570,38580,109
04/12/2007,11:49:00,38580,38595,38575,38590,29
04/12/2007,11:50:00,38595,38630,38595,38625,36
04/12/2007,11:51:00,38625,38645,38625,38635,63
04/12/2007,11:52:00,38635,38650,38630,38640,14
04/12/2007,11:53:00,38640,38645,38635,38635,21
04/12/2007,11:54:00,38635,38635,38605,38620,14
04/12/2007,11:55:00,38625,38625,38620,38620,5
04/12/2007,11:56:00,38620,38620,38620,38620,8
04/12/2007,11:57:00,38615,38615,38610,38610,14
04/12/2007,11:58:00,38615,38615,38610,38610,5
04/12/2007,11:59:00,38615,38620,38615,38615,10
04/12/2007,12:00:00,38615,38615,38610,38615,5
04/12/2007,12:01:00,38615,38620,38615,38615,17
04/12/2007,12:02:00,38610,38610,38610,38610,2
04/12/2007,12:03:00,38620,38625,38615,38625,7
04/12/2007,12:04:00,38625,38625,38595,38600,23
04/12/2007,12:05:00,38600,38600,38595,38600,8
04/12/2007,12:06:00,38595,38595,38590,38595,5
04/12/2007,12:07:00,38595,38600,38595,38595,5
04/12/2007,12:08:00,38595,38595,38590,38590,6
04/12/2007,12:09:00,38585,38585,38565,38570,35
04/12/2007,12:10:00,38570,38595,38570,38590,20
04/12/2007,12:11:00,38585,38600,38585,38600,14
04/12/2007,12:12:00,38595,38595,38565,38565,22
04/12/2007,12:13:00,38565,38580,38560,38580,59
04/12/2007,12:14:00,38575,38575,38565,38575,6
04/12/2007,12:15:00,38575,38580,38565,38580,14
04/12/2007,12:16:00,38580,38600,38580,38600,15
04/12/2007,12:17:00,38595,38615,38595,38605,17
04/12/2007,12:18:00,38600,38600,38585,38585,12
04/12/2007,12:19:00,38590,38595,38590,38590,5
04/12/2007,12:20:00,38590,38600,38590,38600,7
04/12/2007,12:21:00,38600,38600,38590,38590,22
04/12/2007,12:22:00,38595,38600,38590,38600,10
04/12/2007,12:23:00,38585,38585,38585,38585,5
04/12/2007,12:24:00,38585,38600,38585,38600,8
04/12/2007,12:25:00,38600,38620,38600,38620,11
04/12/2007,12:26:00,38615,38615,38615,38615,8
04/12/2007,12:27:00,38620,38620,38615,38620,5
04/12/2007,12:28:00,38610,38615,38605,38610,17
04/12/2007,12:29:00,38605,38605,38585,38585,12
04/12/2007,12:30:00,38580,38595,38580,38585,14
04/12/2007,12:31:00,38585,38585,38585,38585,5
04/12/2007,12:32:00,38580,38580,38565,38565,22
04/12/2007,12:33:00,38575,38575,38570,38575,9
04/12/2007,12:34:00,38570,38585,38565,38580,15
04/12/2007,12:35:00,38580,38580,38580,38580,2
04/12/2007,12:36:00,38580,38580,38560,38560,15
04/12/2007,12:37:00,38570,38570,38570,38570,1
04/12/2007,12:38:00,38575,38585,38575,38580,15
04/12/2007,12:39:00,38575,38575,38560,38565,18
04/12/2007,12:40:00,38570,38575,38560,38560,22
04/12/2007,12:41:00,38570,38580,38570,38580,5
04/12/2007,12:42:00,38580,38585,38580,38585,15
04/12/2007,12:43:00,38580,38585,38580,38580,9
04/12/2007,12:44:00,38585,38610,38585,38600,21
04/12/2007,12:45:00,38605,38605,38575,38585,19
04/12/2007,12:46:00,38580,38580,38570,38570,7
04/12/2007,12:47:00,38570,38570,38570,38570,5
04/12/2007,12:48:00,38570,38570,38565,38565,21
04/12/2007,12:49:00,38565,38565,38560,38560,8
04/12/2007,12:50:00,38570,38570,38570,38570,4
04/12/2007,12:51:00,38570,38575,38570,38575,4
04/12/2007,12:52:00,38575,38610,38575,38600,38
04/12/2007,12:53:00,38585,38585,38585,38585,1
04/12/2007,12:54:00,38580,38605,38580,38605,14
04/12/2007,12:55:00,38605,38610,38595,38595,15
04/12/2007,12:56:00,38600,38600,38595,38595,4
04/12/2007,12:57:00,38595,38595,38575,38580,11
04/12/2007,12:58:00,38590,38600,38585,38600,5
04/12/2007,12:59:00,38600,38600,38585,38590,5
04/12/2007,13:00:00,38590,38595,38590,38595,4
04/12/2007,13:01:00,38595,38600,38595,38600,5
04/12/2007,13:02:00,38595,38610,38590,38610,6
04/12/2007,13:03:00,38600,38600,38595,38600,7
04/12/2007,13:04:00,38605,38605,38595,38595,7
04/12/2007,13:05:00,38600,38605,38595,38595,8
04/12/2007,13:06:00,38595,38610,38595,38610,32
04/12/2007,13:07:00,38605,38605,38585,38590,19
04/12/2007,13:08:00,38590,38595,38585,38590,26
04/12/2007,13:09:00,38600,38600,38580,38580,30
04/12/2007,13:10:00,38580,38580,38570,38575,15
04/12/2007,13:11:00,38570,38580,38570,38575,20
04/12/2007,13:12:00,38580,38590,38580,38585,6
04/12/2007,13:13:00,38575,38580,38560,38580,24
04/12/2007,13:14:00,38570,38590,38570,38585,10
04/12/2007,13:15:00,38585,38585,38580,38580,17
04/12/2007,13:16:00,38580,38580,38560,38570,49
04/12/2007,13:17:00,38570,38570,38550,38550,14
04/12/2007,13:18:00,38545,38565,38545,38545,29
04/12/2007,13:19:00,38555,38565,38555,38560,14
04/12/2007,13:20:00,38560,38560,38555,38560,5
04/12/2007,13:21:00,38560,38560,38560,38560,5
04/12/2007,13:22:00,38565,38565,38560,38560,4
04/12/2007,13:23:00,38555,38575,38550,38575,33
04/12/2007,13:24:00,38580,38590,38580,38590,14
04/12/2007,13:25:00,38590,38605,38590,38600,22
04/12/2007,13:26:00,38600,38600,38580,38580,17
04/12/2007,13:27:00,38580,38590,38575,38590,11
04/12/2007,13:28:00,38595,38600,38585,38600,11
04/12/2007,13:29:00,38595,38595,38590,38590,5
04/12/2007,13:30:00,38585,38585,38580,38580,4
04/12/2007,13:31:00,38580,38580,38565,38565,8
04/12/2007,13:32:00,38565,38585,38565,38580,8
04/12/2007,13:33:00,38580,38580,38570,38570,6
04/12/2007,13:34:00,38580,38580,38570,38570,2
04/12/2007,13:35:00,38575,38585,38575,38585,15
04/12/2007,13:36:00,38580,38580,38580,38580,1
04/12/2007,13:37:00,38570,38570,38570,38570,3
04/12/2007,13:38:00,38570,38570,38545,38545,67
04/12/2007,13:39:00,38550,38555,38545,38550,39
04/12/2007,13:40:00,38545,38545,38520,38520,91
04/12/2007,13:41:00,38525,38535,38520,38530,22
04/12/2007,13:42:00,38535,38545,38530,38545,16
04/12/2007,13:43:00,38545,38560,38545,38560,21
04/12/2007,13:44:00,38560,38580,38560,38560,45
04/12/2007,13:45:00,38555,38560,38550,38550,10
04/12/2007,13:46:00,38550,38560,38550,38560,6
04/12/2007,13:47:00,38565,38575,38565,38575,15
04/12/2007,13:48:00,38580,38580,38570,38570,6
04/12/2007,13:49:00,38570,38580,38570,38580,2
04/12/2007,13:50:00,38570,38575,38570,38575,2
04/12/2007,13:51:00,38570,38570,38550,38550,14
04/12/2007,13:52:00,38550,38555,38545,38545,7
04/12/2007,13:53:00,38540,38550,38540,38550,4
04/12/2007,13:54:00,38550,38555,38550,38555,2
04/12/2007,13:55:00,38540,38545,38540,38540,6
04/12/2007,13:56:00,38535,38540,38520,38540,57
04/12/2007,13:57:00,38540,38540,38510,38525,51
04/12/2007,13:58:00,38525,38530,38515,38515,19
04/12/2007,13:59:00,38525,38525,38515,38515,16
04/12/2007,14:00:00,38520,38520,38510,38515,32
04/12/2007,14:01:00,38520,38535,38515,38535,13
04/12/2007,14:02:00,38535,38535,38530,38530,8
04/12/2007,14:03:00,38525,38535,38525,38535,11
04/12/2007,14:04:00,38535,38545,38525,38540,21
04/12/2007,14:05:00,38540,38550,38540,38550,6
04/12/2007,14:06:00,38540,38540,38540,38540,5
04/12/2007,14:07:00,38545,38550,38540,38545,13
04/12/2007,14:08:00,38540,38545,38530,38540,11
04/12/2007,14:09:00,38550,38555,38545,38555,9
04/12/2007,14:10:00,38560,38565,38545,38545,37
04/12/2007,14:11:00,38550,38560,38545,38560,55
04/12/2007,14:12:00,38555,38555,38550,38550,15
04/12/2007,14:14:00,38555,38555,38555,38555,1
04/12/2007,14:15:00,38560,38560,38560,38560,2
04/12/2007,14:16:00,38555,38555,38535,38540,18
04/12/2007,14:17:00,38545,38545,38525,38540,27
04/12/2007,14:18:00,38545,38545,38535,38545,23
04/12/2007,14:19:00,38545,38545,38540,38545,19
04/12/2007,14:20:00,38545,38565,38545,38555,30
04/12/2007,14:21:00,38555,38555,38525,38535,63
04/12/2007,14:22:00,38540,38540,38535,38540,11
04/12/2007,14:23:00,38545,38550,38540,38550,7
04/12/2007,14:24:00,38550,38550,38550,38550,2
04/12/2007,14:25:00,38545,38545,38540,38540,18
04/12/2007,14:26:00,38550,38550,38540,38545,9
04/12/2007,14:27:00,38550,38550,38535,38535,11
04/12/2007,14:28:00,38540,38545,38530,38530,18
04/12/2007,14:29:00,38535,38535,38530,38530,24
04/12/2007,14:30:00,38530,38545,38520,38530,33
04/12/2007,14:31:00,38530,38555,38530,38550,42
04/12/2007,14:32:00,38555,38570,38550,38560,68
04/12/2007,14:33:00,38565,38565,38550,38560,45
04/12/2007,14:34:00,38560,38585,38560,38580,31
04/12/2007,14:35:00,38580,38595,38575,38590,49
04/12/2007,14:36:00,38590,38595,38590,38595,14
04/12/2007,14:37:00,38585,38590,38575,38575,18
04/12/2007,14:38:00,38570,38580,38565,38580,32
04/12/2007,14:39:00,38575,38585,38570,38570,10
04/12/2007,14:40:00,38585,38590,38575,38575,11
04/12/2007,14:41:00,38570,38575,38570,38575,16
04/12/2007,14:42:00,38580,38580,38575,38575,3
04/12/2007,14:43:00,38575,38575,38570,38575,11
04/12/2007,14:44:00,38585,38585,38585,38585,1
04/12/2007,14:45:00,38585,38595,38585,38595,16
04/12/2007,14:46:00,38595,38595,38590,38595,10
04/12/2007,14:47:00,38595,38595,38590,38590,14
04/12/2007,14:48:00,38595,38595,38590,38590,6
04/12/2007,14:49:00,38590,38590,38585,38585,4
04/12/2007,14:50:00,38580,38580,38570,38575,28
04/12/2007,14:51:00,38575,38575,38565,38575,25
04/12/2007,14:52:00,38575,38575,38575,38575,27
04/12/2007,14:53:00,38575,38575,38575,38575,3
04/12/2007,14:54:00,38575,38580,38565,38580,21
04/12/2007,14:55:00,38570,38580,38570,38580,11
04/12/2007,14:56:00,38580,38585,38580,38585,2
04/12/2007,14:57:00,38585,38585,38575,38575,3
04/12/2007,14:58:00,38575,38575,38570,38570,2
04/12/2007,14:59:00,38570,38570,38565,38565,6
04/12/2007,15:00:00,38565,38665,38565,38660,242
04/12/2007,15:01:00,38655,38685,38650,38655,135
04/12/2007,15:02:00,38645,38655,38640,38650,59
04/12/2007,15:03:00,38645,38660,38625,38655,112
04/12/2007,15:04:00,38650,38660,38640,38650,29
04/12/2007,15:05:00,38660,38660,38635,38645,28
04/12/2007,15:06:00,38650,38655,38640,38640,25
04/12/2007,15:07:00,38645,38645,38630,38630,34
04/12/2007,15:08:00,38635,38635,38610,38610,50
04/12/2007,15:09:00,38610,38610,38570,38595,84
04/12/2007,15:10:00,38585,38600,38580,38590,34
04/12/2007,15:11:00,38585,38600,38580,38585,20
04/12/2007,15:12:00,38590,38595,38580,38580,29
04/12/2007,15:13:00,38580,38590,38575,38585,28
04/12/2007,15:14:00,38580,38580,38565,38575,37
04/12/2007,15:15:00,38575,38575,38550,38550,44
04/12/2007,15:16:00,38550,38550,38535,38535,60
04/12/2007,15:17:00,38535,38540,38525,38540,34
04/12/2007,15:18:00,38545,38555,38535,38540,30
04/12/2007,15:19:00,38545,38550,38535,38535,20
04/12/2007,15:20:00,38545,38550,38535,38535,18
04/12/2007,15:21:00,38535,38535,38510,38520,83
04/12/2007,15:22:00,38515,38535,38515,38525,22
04/12/2007,15:23:00,38530,38535,38520,38520,22
04/12/2007,15:24:00,38530,38535,38525,38530,31
04/12/2007,15:25:00,38530,38530,38515,38520,31
04/12/2007,15:26:00,38520,38540,38520,38530,23
04/12/2007,15:27:00,38535,38540,38530,38535,17
04/12/2007,15:28:00,38545,38550,38535,38535,36
04/12/2007,15:29:00,38545,38555,38540,38545,23
04/12/2007,15:30:00,38550,38560,38540,38555,59
04/12/2007,15:31:00,38545,38550,38500,38500,96
04/12/2007,15:32:00,38505,38520,38480,38495,166
04/12/2007,15:33:00,38500,38545,38495,38535,66
04/12/2007,15:34:00,38545,38570,38535,38550,70
04/12/2007,15:35:00,38540,38550,38515,38530,66
04/12/2007,15:36:00,38530,38530,38515,38515,51
04/12/2007,15:37:00,38515,38520,38495,38520,72
04/12/2007,15:38:00,38520,38520,38495,38515,70
04/12/2007,15:39:00,38515,38540,38515,38530,47
04/12/2007,15:40:00,38540,38550,38530,38545,33
04/12/2007,15:41:00,38545,38555,38520,38535,51
04/12/2007,15:42:00,38540,38540,38530,38530,16
04/12/2007,15:43:00,38530,38540,38520,38520,16
04/12/2007,15:44:00,38525,38530,38520,38520,14
04/12/2007,15:45:00,38520,38530,38510,38515,27
04/12/2007,15:46:00,38525,38530,38510,38530,27
04/12/2007,15:47:00,38535,38550,38520,38545,42
04/12/2007,15:48:00,38540,38550,38530,38540,46
04/12/2007,15:49:00,38535,38570,38535,38560,56
04/12/2007,15:50:00,38565,38565,38540,38555,46
04/12/2007,15:51:00,38570,38570,38550,38550,48
04/12/2007,15:52:00,38565,38570,38555,38560,54
04/12/2007,15:53:00,38565,38565,38535,38540,54
04/12/2007,15:54:00,38540,38545,38515,38545,41
04/12/2007,15:55:00,38535,38545,38530,38535,24
04/12/2007,15:56:00,38540,38575,38540,38565,42
04/12/2007,15:57:00,38565,38575,38550,38575,26
04/12/2007,15:58:00,38575,38595,38570,38590,40
04/12/2007,15:59:00,38590,38615,38585,38610,63
04/12/2007,16:00:00,38610,38615,38595,38610,49
04/12/2007,16:01:00,38610,38635,38605,38635,46
04/12/2007,16:02:00,38630,38635,38620,38620,28
04/12/2007,16:03:00,38620,38625,38615,38615,25
04/12/2007,16:04:00,38615,38615,38585,38595,43
04/12/2007,16:05:00,38590,38605,38580,38600,43
04/12/2007,16:06:00,38605,38625,38605,38615,42
04/12/2007,16:07:00,38615,38625,38610,38620,10
04/12/2007,16:08:00,38615,38615,38580,38600,38
04/12/2007,16:09:00,38600,38600,38585,38595,22
04/12/2007,16:10:00,38595,38600,38585,38585,20
04/12/2007,16:11:00,38590,38600,38585,38600,9
04/12/2007,16:12:00,38605,38635,38605,38635,71
04/12/2007,16:13:00,38640,38645,38630,38635,35
04/12/2007,16:14:00,38640,38640,38620,38640,39
04/12/2007,16:15:00,38645,38650,38635,38645,29
04/12/2007,16:16:00,38635,38640,38630,38640,25
04/12/2007,16:17:00,38640,38650,38630,38640,30
04/12/2007,16:18:00,38640,38645,38605,38605,40
04/12/2007,16:19:00,38610,38620,38610,38620,19
04/12/2007,16:20:00,38625,38625,38605,38605,15
04/12/2007,16:21:00,38605,38605,38585,38590,25
04/12/2007,16:22:00,38585,38600,38580,38585,50
04/12/2007,16:23:00,38600,38620,38600,38605,39
04/12/2007,16:24:00,38615,38615,38590,38600,62
04/12/2007,16:25:00,38605,38615,38595,38615,11
04/12/2007,16:26:00,38620,38620,38610,38615,30
04/12/2007,16:27:00,38620,38635,38600,38630,45
04/12/2007,16:28:00,38630,38660,38620,38660,59
04/12/2007,16:29:00,38660,38660,38645,38645,38
04/12/2007,16:30:00,38640,38660,38640,38655,43
04/12/2007,16:31:00,38660,38660,38650,38655,30
04/12/2007,16:32:00,38655,38655,38630,38650,25
04/12/2007,16:33:00,38655,38655,38645,38650,10
04/12/2007,16:34:00,38650,38655,38615,38620,43
04/12/2007,16:35:00,38620,38640,38620,38640,51
04/12/2007,16:36:00,38645,38650,38630,38635,19
04/12/2007,16:37:00,38635,38640,38630,38635,10
04/12/2007,16:38:00,38635,38640,38610,38610,34
04/12/2007,16:39:00,38610,38635,38610,38630,27
04/12/2007,16:40:00,38630,38635,38610,38610,33
04/12/2007,16:41:00,38620,38620,38620,38620,6
04/12/2007,16:42:00,38625,38635,38620,38625,20
04/12/2007,16:43:00,38635,38635,38635,38635,3
04/12/2007,16:44:00,38640,38665,38635,38665,29
04/12/2007,16:45:00,38665,38680,38665,38675,52
04/12/2007,16:46:00,38675,38675,38650,38650,29
04/12/2007,16:47:00,38650,38650,38620,38620,51
04/12/2007,16:48:00,38625,38640,38620,38630,30
04/12/2007,16:49:00,38625,38630,38620,38620,31
04/12/2007,16:50:00,38625,38625,38580,38600,70
04/12/2007,16:51:00,38595,38620,38595,38615,30
04/12/2007,16:52:00,38625,38635,38615,38625,27
04/12/2007,16:53:00,38630,38640,38610,38615,21
04/12/2007,16:54:00,38605,38610,38590,38590,35
04/12/2007,16:55:00,38600,38630,38600,38625,24
04/12/2007,16:56:00,38630,38635,38630,38630,12
04/12/2007,16:57:00,38630,38630,38610,38620,13
04/12/2007,16:58:00,38610,38615,38600,38600,40
04/12/2007,16:59:00,38595,38610,38595,38610,30
04/12/2007,17:00:00,38605,38605,38590,38595,36
04/12/2007,17:01:00,38595,38605,38590,38590,16
04/12/2007,17:02:00,38605,38605,38595,38595,13
04/12/2007,17:03:00,38595,38615,38595,38605,31
04/12/2007,17:04:00,38605,38620,38600,38620,17
04/12/2007,17:05:00,38620,38620,38610,38615,17
04/12/2007,17:06:00,38615,38635,38615,38635,20
04/12/2007,17:07:00,38640,38645,38635,38645,32
04/12/2007,17:08:00,38645,38650,38645,38645,16
04/12/2007,17:09:00,38640,38645,38625,38630,25
04/12/2007,17:10:00,38630,38645,38630,38645,11
04/12/2007,17:11:00,38650,38650,38635,38635,12
04/12/2007,17:12:00,38635,38640,38630,38635,7
04/12/2007,17:13:00,38635,38640,38635,38640,2
04/12/2007,17:14:00,38635,38650,38635,38650,16
04/12/2007,17:15:00,38650,38655,38620,38635,45
04/12/2007,17:16:00,38635,38635,38635,38635,6
04/12/2007,17:17:00,38635,38640,38630,38640,21
04/12/2007,17:18:00,38635,38635,38615,38630,31
04/12/2007,17:19:00,38625,38625,38605,38610,50
04/12/2007,17:20:00,38610,38620,38605,38610,28
04/12/2007,17:21:00,38615,38630,38610,38625,42
04/12/2007,17:22:00,38630,38635,38605,38615,38
04/12/2007,17:23:00,38615,38620,38605,38615,35
04/12/2007,17:24:00,38610,38620,38605,38615,32
04/12/2007,17:25:00,38610,38620,38595,38595,75
04/12/2007,17:26:00,38600,38615,38590,38600,52
04/12/2007,17:27:00,38610,38610,38595,38610,28
04/12/2007,17:28:00,38600,38615,38595,38600,29
04/12/2007,17:29:00,38605,38615,38595,38615,107
04/12/2007,17:30:00,38615,38625,38595,38605,64
04/12/2007,17:31:00,38610,38615,38600,38600,49
04/12/2007,17:32:00,38605,38605,38590,38595,26
04/12/2007,17:33:00,38600,38605,38595,38595,23
04/12/2007,17:34:00,38600,38600,38590,38590,32
04/12/2007,17:35:00,38595,38610,38595,38595,55
04/12/2007,17:36:00,38595,38605,38590,38590,37
04/12/2007,17:37:00,38590,38600,38590,38600,26
04/12/2007,17:38:00,38600,38600,38595,38595,14
04/12/2007,17:39:00,38595,38595,38575,38580,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2007,16:15:00,38645,38650,38635,38645,29
04/12/2007,16:16:00,38635,38640,38630,38640,25
04/12/2007,16:17:00,38640,38650,38630,38640,30
04/12/2007,16:18:00,38640,38645,38605,38605,40
04/12/2007,16:19:00,38610,38620,38610,38620,19
04/12/2007,16:20:00,38625,38625,38605,38605,15
04/12/2007,16:21:00,38605,38605,38585,38590,25
04/12/2007,16:22:00,38585,38600,38580,38585,50
04/12/2007,16:23:00,38600,38620,38600,38605,39
04/12/2007,16:24:00,38615,38615,38590,38600,62
04/12/2007,16:25:00,38605,38615,38595,38615,11
04/12/2007,16:26:00,38620,38620,38610,38615,30
04/12/2007,16:27:00,38620,38635,38600,38630,45
04/12/2007,16:28:00,38630,38660,38620,38660,59
04/12/2007,16:29:00,38660,38660,38645,38645,38
04/12/2007,16:30:00,38640,38660,38640,38655,43
04/12/2007,16:31:00,38660,38660,38650,38655,30
04/12/2007,16:32:00,38655,38655,38630,38650,25
04/12/2007,16:33:00,38655,38655,38645,38650,10
04/12/2007,16:34:00,38650,38655,38615,38620,43
04/12/2007,16:35:00,38620,38640,38620,38640,51
04/12/2007,16:36:00,38645,38650,38630,38635,19
04/12/2007,16:37:00,38635,38640,38630,38635,10
04/12/2007,16:38:00,38635,38640,38610,38610,34
04/12/2007,16:39:00,38610,38635,38610,38630,27
04/12/2007,16:40:00,38630,38635,38610,38610,33
04/12/2007,16:41:00,38620,38620,38620,38620,6
04/12/2007,16:42:00,38625,38635,38620,38625,20
04/12/2007,16:43:00,38635,38635,38635,38635,3
04/12/2007,16:44:00,38640,38665,38635,38665,29
04/12/2007,16:45:00,38665,38680,38665,38675,52
04/12/2007,16:46:00,38675,38675,38650,38650,29
04/12/2007,16:47:00,38650,38650,38620,38620,51
04/12/2007,16:48:00,38625,38640,38620,38630,30
04/12/2007,16:49:00,38625,38630,38620,38620,31
04/12/2007,16:50:00,38625,38625,38580,38600,70
04/12/2007,16:51:00,38595,38620,38595,38615,30
04/12/2007,16:52:00,38625,38635,38615,38625,27
04/12/2007,16:53:00,38630,38640,38610,38615,21
04/12/2007,16:54:00,38605,38610,38590,38590,35
04/12/2007,16:55:00,38600,38630,38600,38625,24
04/12/2007,16:56:00,38630,38635,38630,38630,12
04/12/2007,16:57:00,38630,38630,38610,38620,13
04/12/2007,16:58:00,38610,38615,38600,38600,40
04/12/2007,16:59:00,38595,38610,38595,38610,30
04/12/2007,17:00:00,38605,38605,38590,38595,36
04/12/2007,17:01:00,38595,38605,38590,38590,16
04/12/2007,17:02:00,38605,38605,38595,38595,13
04/12/2007,17:03:00,38595,38615,38595,38605,31
04/12/2007,17:04:00,38605,38620,38600,38620,17
04/12/2007,17:05:00,38620,38620,38610,38615,17
04/12/2007,17:06:00,38615,38635,38615,38635,20
04/12/2007,17:07:00,38640,38645,38635,38645,32
04/12/2007,17:08:00,38645,38650,38645,38645,16
04/12/2007,17:09:00,38640,38645,38625,38630,25
04/12/2007,17:10:00,38630,38645,38630,38645,11
04/12/2007,17:11:00,38650,38650,38635,38635,12
04/12/2007,17:12:00,38635,38640,38630,38635,7
04/12/2007,17:13:00,38635,38640,38635,38640,2
04/12/2007,17:14:00,38635,38650,38635,38650,16
04/12/2007,17:15:00,38650,38655,38620,38635,45
04/12/2007,17:16:00,38635,38635,38635,38635,6
04/12/2007,17:17:00,38635,38640,38630,38640,21
04/12/2007,17:18:00,38635,38635,38615,38630,31
04/12/2007,17:19:00,38625,38625,38605,38610,50
04/12/2007,17:20:00,38610,38620,38605,38610,28
04/12/2007,17:21:00,38615,38630,38610,38625,42
04/12/2007,17:22:00,38630,38635,38605,38615,38
04/12/2007,17:23:00,38615,38620,38605,38615,35
04/12/2007,17:24:00,38610,38620,38605,38615,32
04/12/2007,17:25:00,38610,38620,38595,38595,75
04/12/2007,17:26:00,38600,38615,38590,38600,52
04/12/2007,17:27:00,38610,38610,38595,38610,28
04/12/2007,17:28:00,38600,38615,38595,38600,29
04/12/2007,17:29:00,38605,38615,38595,38615,107
04/12/2007,17:30:00,38615,38625,38595,38605,64
04/12/2007,17:31:00,38610,38615,38600,38600,49
04/12/2007,17:32:00,38605,38605,38590,38595,26
04/12/2007,17:33:00,38600,38605,38595,38595,23
04/12/2007,17:34:00,38600,38600,38590,38590,32
04/12/2007,17:35:00,38595,38610,38595,38595,55
04/12/2007,17:36:00,38595,38605,38590,38590,37
04/12/2007,17:37:00,38590,38600,38590,38600,26
04/12/2007,17:38:00,38600,38600,38595,38595,14
04/12/2007,17:39:00,38595,38595,38575,38580,70
05/12/2007,09:00:00,38795,38820,38750,38760,121
05/12/2007,09:01:00,38760,38775,38755,38770,86
05/12/2007,09:02:00,38765,38775,38750,38750,55
05/12/2007,09:03:00,38750,38785,38745,38770,110
05/12/2007,09:04:00,38770,38775,38760,38765,47
05/12/2007,09:05:00,38760,38780,38755,38770,63
05/12/2007,09:06:00,38775,38785,38765,38785,73
05/12/2007,09:07:00,38785,38795,38780,38790,73
05/12/2007,09:08:00,38790,38795,38775,38775,27
05/12/2007,09:09:00,38780,38780,38770,38770,23
05/12/2007,09:10:00,38775,38780,38760,38760,28
05/12/2007,09:11:00,38765,38765,38760,38760,23
05/12/2007,09:12:00,38765,38770,38760,38765,37
05/12/2007,09:13:00,38770,38770,38760,38770,21
05/12/2007,09:14:00,38775,38780,38765,38775,31
05/12/2007,09:15:00,38775,38775,38755,38755,24
05/12/2007,09:16:00,38760,38765,38750,38755,51
05/12/2007,09:17:00,38755,38780,38755,38770,67
05/12/2007,09:18:00,38775,38780,38760,38775,33
05/12/2007,09:19:00,38775,38775,38775,38775,4
05/12/2007,09:20:00,38775,38780,38765,38780,19
05/12/2007,09:21:00,38775,38775,38765,38770,15
05/12/2007,09:22:00,38770,38790,38770,38785,38
05/12/2007,09:23:00,38790,38795,38785,38790,31
05/12/2007,09:24:00,38780,38810,38780,38810,111
05/12/2007,09:25:00,38805,38810,38795,38800,56
05/12/2007,09:26:00,38800,38800,38795,38800,17
05/12/2007,09:27:00,38805,38805,38795,38795,15
05/12/2007,09:28:00,38800,38810,38800,38800,28
05/12/2007,09:29:00,38800,38805,38800,38805,18
05/12/2007,09:30:00,38805,38820,38800,38820,60
05/12/2007,09:31:00,38820,38820,38810,38815,12
05/12/2007,09:32:00,38810,38810,38810,38810,1
05/12/2007,09:33:00,38805,38810,38800,38810,32
05/12/2007,09:34:00,38810,38810,38805,38810,7
05/12/2007,09:35:00,38805,38810,38800,38810,22
05/12/2007,09:36:00,38815,38825,38810,38825,41
05/12/2007,09:37:00,38830,38855,38830,38855,83
05/12/2007,09:38:00,38855,38870,38845,38855,69
05/12/2007,09:39:00,38850,38870,38845,38860,58
05/12/2007,09:40:00,38860,38875,38850,38860,66
05/12/2007,09:41:00,38860,38860,38850,38850,18
05/12/2007,09:42:00,38850,38865,38850,38855,21
05/12/2007,09:43:00,38860,38870,38860,38870,44
05/12/2007,09:44:00,38870,38870,38860,38865,19
05/12/2007,09:45:00,38855,38865,38855,38865,15
05/12/2007,09:46:00,38870,38890,38865,38885,59
05/12/2007,09:47:00,38880,38880,38875,38880,22
05/12/2007,09:48:00,38880,38880,38875,38875,11
05/12/2007,09:49:00,38870,38875,38870,38875,15
05/12/2007,09:50:00,38875,38885,38870,38880,39
05/12/2007,09:51:00,38880,38880,38875,38875,8
05/12/2007,09:52:00,38880,38890,38875,38880,54
05/12/2007,09:53:00,38875,38875,38870,38875,21
05/12/2007,09:54:00,38875,38875,38860,38865,48
05/12/2007,09:55:00,38865,38885,38865,38880,44
05/12/2007,09:56:00,38880,38885,38870,38875,24
05/12/2007,09:57:00,38875,38880,38875,38880,13
05/12/2007,09:58:00,38875,38880,38875,38880,11
05/12/2007,09:59:00,38880,38885,38880,38885,10
05/12/2007,10:00:00,38885,38895,38875,38895,58
05/12/2007,10:01:00,38895,38925,38895,38915,76
05/12/2007,10:02:00,38920,38945,38910,38935,98
05/12/2007,10:03:00,38940,38940,38930,38930,107
05/12/2007,10:04:00,38930,38930,38910,38915,69
05/12/2007,10:05:00,38915,38915,38905,38915,37
05/12/2007,10:06:00,38920,38920,38905,38915,27
05/12/2007,10:07:00,38915,38915,38910,38915,22
05/12/2007,10:08:00,38920,38930,38915,38930,79
05/12/2007,10:09:00,38925,38930,38920,38920,48
05/12/2007,10:10:00,38915,38915,38900,38900,48
05/12/2007,10:11:00,38895,38895,38880,38895,46
05/12/2007,10:12:00,38895,38895,38880,38880,48
05/12/2007,10:13:00,38880,38880,38865,38870,115
05/12/2007,10:14:00,38870,38890,38870,38890,36
05/12/2007,10:15:00,38885,38900,38885,38895,17
05/12/2007,10:16:00,38900,38905,38895,38905,23
05/12/2007,10:17:00,38910,38920,38905,38910,47
05/12/2007,10:18:00,38915,38930,38910,38925,28
05/12/2007,10:19:00,38930,38945,38930,38935,89
05/12/2007,10:20:00,38935,38950,38930,38940,66
05/12/2007,10:21:00,38945,38975,38940,38960,136
05/12/2007,10:22:00,38960,38965,38950,38950,23
05/12/2007,10:23:00,38960,38970,38955,38960,30
05/12/2007,10:24:00,38955,38965,38955,38960,30
05/12/2007,10:25:00,38960,38960,38935,38940,25
05/12/2007,10:26:00,38935,38940,38935,38935,22
05/12/2007,10:27:00,38930,38935,38930,38930,23
05/12/2007,10:28:00,38930,38945,38925,38945,21
05/12/2007,10:29:00,38935,38940,38930,38940,7
05/12/2007,10:30:00,38945,38955,38945,38950,23
05/12/2007,10:31:00,38950,38955,38945,38945,12
05/12/2007,10:32:00,38945,38955,38940,38945,38
05/12/2007,10:33:00,38945,38945,38935,38940,25
05/12/2007,10:34:00,38935,38945,38935,38945,8
05/12/2007,10:35:00,38945,38950,38940,38950,14
05/12/2007,10:36:00,38945,38965,38945,38960,31
05/12/2007,10:37:00,38965,38965,38960,38960,14
05/12/2007,10:38:00,38960,38960,38945,38950,32
05/12/2007,10:39:00,38945,38950,38940,38945,14
05/12/2007,10:40:00,38945,38950,38945,38945,38
05/12/2007,10:41:00,38945,38950,38935,38935,21
05/12/2007,10:42:00,38940,38940,38925,38935,33
05/12/2007,10:43:00,38930,38945,38925,38945,23
05/12/2007,10:44:00,38950,38955,38950,38955,9
05/12/2007,10:45:00,38945,38945,38940,38940,6
05/12/2007,10:46:00,38945,38945,38940,38945,11
05/12/2007,10:47:00,38945,38955,38945,38950,21
05/12/2007,10:48:00,38950,38955,38950,38950,10
05/12/2007,10:49:00,38945,38950,38940,38950,13
05/12/2007,10:50:00,38940,38940,38940,38940,6
05/12/2007,10:51:00,38945,38945,38945,38945,1
05/12/2007,10:52:00,38950,38950,38945,38950,12
05/12/2007,10:53:00,38950,38960,38950,38955,17
05/12/2007,10:54:00,38955,38955,38950,38950,5
05/12/2007,10:55:00,38945,38950,38945,38950,6
05/12/2007,10:56:00,38945,38945,38940,38940,4
05/12/2007,10:57:00,38935,38940,38935,38940,5
05/12/2007,10:58:00,38935,38945,38935,38945,12
05/12/2007,10:59:00,38945,38945,38945,38945,3
05/12/2007,11:00:00,38945,38955,38945,38950,6
05/12/2007,11:01:00,38950,38960,38950,38960,20
05/12/2007,11:02:00,38965,38980,38965,38975,104
05/12/2007,11:03:00,38970,38970,38955,38960,17
05/12/2007,11:04:00,38960,38975,38960,38975,16
05/12/2007,11:05:00,38970,38995,38970,38980,73
05/12/2007,11:06:00,38975,38985,38970,38985,26
05/12/2007,11:07:00,38985,38990,38980,38980,17
05/12/2007,11:08:00,38980,38980,38965,38965,25
05/12/2007,11:09:00,38965,38970,38960,38965,26
05/12/2007,11:10:00,38965,38970,38965,38970,14
05/12/2007,11:11:00,38970,38980,38970,38975,20
05/12/2007,11:12:00,38970,38975,38970,38975,23
05/12/2007,11:13:00,38975,38980,38975,38980,7
05/12/2007,11:14:00,38980,38980,38965,38965,14
05/12/2007,11:15:00,38965,38970,38965,38970,22
05/12/2007,11:16:00,38975,38975,38965,38965,13
05/12/2007,11:17:00,38970,38975,38970,38975,10
05/12/2007,11:18:00,38980,38990,38980,38985,40
05/12/2007,11:19:00,38980,38980,38975,38975,8
05/12/2007,11:20:00,38970,38970,38960,38960,9
05/12/2007,11:21:00,38960,38960,38955,38955,19
05/12/2007,11:22:00,38955,38965,38955,38965,8
05/12/2007,11:23:00,38965,38975,38960,38975,34
05/12/2007,11:24:00,38975,38980,38970,38970,17
05/12/2007,11:25:00,38970,38990,38970,38975,32
05/12/2007,11:26:00,38975,38980,38975,38975,8
05/12/2007,11:27:00,38985,38990,38980,38985,22
05/12/2007,11:28:00,38985,38985,38980,38980,13
05/12/2007,11:29:00,38980,38980,38965,38965,15
05/12/2007,11:30:00,38970,38970,38960,38965,17
05/12/2007,11:31:00,38965,38970,38965,38965,12
05/12/2007,11:32:00,38970,38975,38970,38975,12
05/12/2007,11:33:00,38970,38970,38970,38970,5
05/12/2007,11:35:00,38965,38975,38965,38975,23
05/12/2007,11:36:00,38970,38975,38960,38975,16
05/12/2007,11:37:00,38970,38970,38970,38970,1
05/12/2007,11:38:00,38980,38985,38975,38985,15
05/12/2007,11:39:00,38985,38985,38970,38970,20
05/12/2007,11:40:00,38965,38985,38965,38985,9
05/12/2007,11:41:00,38980,38980,38975,38975,8
05/12/2007,11:42:00,38980,38980,38970,38970,10
05/12/2007,11:43:00,38975,38975,38975,38975,13
05/12/2007,11:44:00,38970,38970,38970,38970,1
05/12/2007,11:45:00,38970,38980,38970,38980,7
05/12/2007,11:46:00,38980,38980,38980,38980,2
05/12/2007,11:47:00,38980,38980,38980,38980,2
05/12/2007,11:48:00,38980,38990,38975,38985,27
05/12/2007,11:49:00,38990,38990,38985,38985,6
05/12/2007,11:50:00,38985,38985,38975,38975,42
05/12/2007,11:51:00,38970,38975,38965,38975,24
05/12/2007,11:52:00,38975,38985,38970,38985,10
05/12/2007,11:53:00,38985,38985,38980,38980,6
05/12/2007,11:54:00,38980,38980,38980,38980,1
05/12/2007,11:55:00,38985,38990,38985,38990,28
05/12/2007,11:56:00,38990,39015,38990,39000,117
05/12/2007,11:57:00,39000,39000,38995,38995,16
05/12/2007,11:58:00,39000,39000,39000,39000,10
05/12/2007,11:59:00,39000,39000,38985,38995,29
05/12/2007,12:00:00,38990,38995,38975,38980,30
05/12/2007,12:01:00,38980,38985,38980,38980,5
05/12/2007,12:02:00,38980,38980,38980,38980,3
05/12/2007,12:03:00,38980,38985,38980,38980,8
05/12/2007,12:04:00,38985,38990,38985,38985,23
05/12/2007,12:05:00,38990,38995,38980,38990,13
05/12/2007,12:06:00,38980,38980,38980,38980,7
05/12/2007,12:09:00,38975,38975,38950,38955,24
05/12/2007,12:10:00,38950,38950,38935,38940,48
05/12/2007,12:11:00,38935,38935,38920,38925,57
05/12/2007,12:12:00,38930,38940,38930,38935,37
05/12/2007,12:13:00,38935,38935,38930,38930,22
05/12/2007,12:14:00,38925,38930,38915,38915,25
05/12/2007,12:15:00,38915,38920,38900,38910,62
05/12/2007,12:16:00,38910,38920,38910,38920,17
05/12/2007,12:17:00,38920,38920,38905,38905,18
05/12/2007,12:18:00,38905,38920,38900,38910,19
05/12/2007,12:19:00,38910,38920,38910,38920,9
05/12/2007,12:20:00,38925,38925,38915,38920,18
05/12/2007,12:21:00,38925,38925,38920,38920,3
05/12/2007,12:22:00,38915,38920,38910,38910,11
05/12/2007,12:23:00,38905,38920,38900,38915,17
05/12/2007,12:24:00,38910,38920,38910,38920,6
05/12/2007,12:25:00,38915,38915,38915,38915,1
05/12/2007,12:26:00,38920,38940,38920,38930,24
05/12/2007,12:27:00,38930,38940,38930,38940,2
05/12/2007,12:28:00,38930,38930,38930,38930,10
05/12/2007,12:29:00,38930,38930,38930,38930,2
05/12/2007,12:30:00,38935,38935,38930,38930,9
05/12/2007,12:31:00,38930,38935,38930,38935,6
05/12/2007,12:32:00,38930,38935,38930,38935,4
05/12/2007,12:33:00,38940,38940,38940,38940,4
05/12/2007,12:34:00,38935,38940,38935,38940,2
05/12/2007,12:35:00,38940,38960,38940,38955,16
05/12/2007,12:36:00,38960,38960,38960,38960,7
05/12/2007,12:37:00,38960,38965,38960,38965,12
05/12/2007,12:38:00,38960,38960,38960,38960,12
05/12/2007,12:39:00,38955,38955,38950,38950,11
05/12/2007,12:40:00,38955,38965,38945,38965,14
05/12/2007,12:41:00,38955,38955,38945,38945,8
05/12/2007,12:42:00,38945,38945,38940,38940,9
05/12/2007,12:43:00,38945,38945,38945,38945,4
05/12/2007,12:44:00,38935,38955,38935,38955,18
05/12/2007,12:45:00,38955,38955,38955,38955,1
05/12/2007,12:46:00,38950,38950,38950,38950,4
05/12/2007,12:47:00,38955,38955,38950,38950,3
05/12/2007,12:48:00,38940,38945,38940,38945,11
05/12/2007,12:49:00,38950,38950,38945,38945,2
05/12/2007,12:50:00,38940,38940,38940,38940,1
05/12/2007,12:51:00,38940,38940,38940,38940,2
05/12/2007,12:52:00,38940,38945,38935,38945,9
05/12/2007,12:53:00,38935,38950,38935,38950,4
05/12/2007,12:54:00,38950,38950,38950,38950,1
05/12/2007,12:55:00,38945,38950,38940,38945,5
05/12/2007,12:56:00,38945,38950,38945,38945,4
05/12/2007,12:57:00,38945,38945,38945,38945,1
05/12/2007,12:58:00,38940,38940,38940,38940,1
05/12/2007,12:59:00,38945,38945,38945,38945,2
05/12/2007,13:00:00,38945,38965,38945,38955,19
05/12/2007,13:01:00,38960,38965,38960,38965,4
05/12/2007,13:02:00,38965,38970,38965,38970,6
05/12/2007,13:03:00,38965,38965,38960,38960,6
05/12/2007,13:04:00,38960,38960,38960,38960,3
05/12/2007,13:05:00,38965,38965,38965,38965,5
05/12/2007,13:06:00,38965,38970,38960,38970,7
05/12/2007,13:07:00,38970,38970,38970,38970,2
05/12/2007,13:08:00,38970,38975,38970,38975,11
05/12/2007,13:09:00,38975,38980,38975,38975,6
05/12/2007,13:10:00,38975,38975,38975,38975,2
05/12/2007,13:11:00,38980,38985,38975,38985,18
05/12/2007,13:12:00,38970,38970,38970,38970,1
05/12/2007,13:13:00,38980,38980,38980,38980,6
05/12/2007,13:14:00,38975,38975,38975,38975,8
05/12/2007,13:15:00,38975,38975,38975,38975,2
05/12/2007,13:16:00,38970,38970,38955,38960,27
05/12/2007,13:17:00,38960,38965,38955,38965,8
05/12/2007,13:18:00,38960,38960,38960,38960,1
05/12/2007,13:19:00,38955,38955,38955,38955,2
05/12/2007,13:20:00,38960,38960,38955,38960,7
05/12/2007,13:21:00,38960,38965,38950,38965,4
05/12/2007,13:22:00,38965,38965,38950,38950,6
05/12/2007,13:23:00,38955,38970,38955,38965,5
05/12/2007,13:24:00,38970,38975,38970,38975,10
05/12/2007,13:25:00,38975,38980,38975,38980,4
05/12/2007,13:26:00,38975,38975,38975,38975,2
05/12/2007,13:27:00,38970,38975,38960,38965,19
05/12/2007,13:28:00,38970,38980,38965,38970,5
05/12/2007,13:29:00,38975,38975,38975,38975,1
05/12/2007,13:31:00,38975,38975,38970,38975,16
05/12/2007,13:32:00,38975,38975,38975,38975,7
05/12/2007,13:33:00,38980,38980,38980,38980,2
05/12/2007,13:34:00,38975,38975,38970,38970,2
05/12/2007,13:35:00,38970,38970,38970,38970,3
05/12/2007,13:36:00,38960,38965,38955,38960,7
05/12/2007,13:37:00,38960,38960,38960,38960,9
05/12/2007,13:38:00,38960,38960,38955,38955,8
05/12/2007,13:39:00,38950,38950,38945,38945,11
05/12/2007,13:40:00,38950,38950,38950,38950,2
05/12/2007,13:41:00,38945,38950,38940,38940,7
05/12/2007,13:42:00,38950,38955,38940,38940,9
05/12/2007,13:43:00,38935,38940,38935,38935,4
05/12/2007,13:44:00,38935,38935,38930,38935,12
05/12/2007,13:45:00,38935,38940,38935,38935,6
05/12/2007,13:46:00,38940,38945,38940,38940,8
05/12/2007,13:47:00,38945,38945,38945,38945,1
05/12/2007,13:49:00,38945,38955,38935,38940,11
05/12/2007,13:50:00,38935,38945,38935,38945,4
05/12/2007,13:51:00,38945,38955,38945,38955,11
05/12/2007,13:52:00,38950,38955,38950,38955,5
05/12/2007,13:53:00,38960,38965,38960,38960,3
05/12/2007,13:54:00,38965,38965,38950,38950,4
05/12/2007,13:56:00,38960,38960,38960,38960,3
05/12/2007,13:58:00,38960,38965,38955,38955,8
05/12/2007,13:59:00,38960,38960,38960,38960,1
05/12/2007,14:00:00,38960,38970,38960,38970,9
05/12/2007,14:01:00,38970,38970,38965,38970,3
05/12/2007,14:02:00,38965,38970,38965,38970,5
05/12/2007,14:03:00,38965,38965,38965,38965,2
05/12/2007,14:05:00,38960,38960,38930,38930,42
05/12/2007,14:06:00,38935,38945,38935,38945,4
05/12/2007,14:07:00,38945,38950,38940,38940,8
05/12/2007,14:08:00,38950,38950,38950,38950,2
05/12/2007,14:09:00,38940,38940,38940,38940,1
05/12/2007,14:10:00,38940,38940,38930,38930,6
05/12/2007,14:11:00,38940,38950,38940,38950,6
05/12/2007,14:12:00,38950,38950,38940,38940,6
05/12/2007,14:13:00,38945,38955,38945,38955,12
05/12/2007,14:14:00,38955,38955,38955,38955,1
05/12/2007,14:15:00,38955,38995,38935,38960,182
05/12/2007,14:16:00,38960,38975,38950,38965,41
05/12/2007,14:17:00,38970,38970,38940,38945,53
05/12/2007,14:18:00,38945,38965,38945,38955,35
05/12/2007,14:19:00,38940,38960,38940,38955,12
05/12/2007,14:20:00,38950,38950,38930,38935,32
05/12/2007,14:21:00,38935,38945,38930,38940,41
05/12/2007,14:22:00,38930,38935,38910,38910,48
05/12/2007,14:23:00,38910,38925,38910,38925,54
05/12/2007,14:24:00,38925,38930,38915,38925,30
05/12/2007,14:25:00,38925,38925,38915,38915,12
05/12/2007,14:26:00,38915,38915,38905,38915,31
05/12/2007,14:27:00,38920,38935,38915,38935,34
05/12/2007,14:28:00,38930,38930,38925,38930,4
05/12/2007,14:29:00,38925,38930,38920,38920,9
05/12/2007,14:30:00,38925,38945,38925,38930,26
05/12/2007,14:31:00,38930,38945,38930,38940,16
05/12/2007,14:32:00,38945,38965,38945,38960,51
05/12/2007,14:33:00,38955,38970,38955,38965,35
05/12/2007,14:34:00,38970,39015,38970,39005,114
05/12/2007,14:35:00,39015,39050,39015,39030,153
05/12/2007,14:36:00,39030,39035,39015,39030,79
05/12/2007,14:37:00,39040,39050,39030,39050,45
05/12/2007,14:38:00,39050,39050,39040,39050,37
05/12/2007,14:39:00,39050,39080,39050,39065,99
05/12/2007,14:40:00,39065,39070,39055,39065,53
05/12/2007,14:41:00,39060,39075,39060,39060,24
05/12/2007,14:42:00,39065,39070,39055,39065,37
05/12/2007,14:43:00,39070,39085,39060,39070,32
05/12/2007,14:44:00,39070,39070,39050,39065,51
05/12/2007,14:45:00,39065,39070,39055,39065,12
05/12/2007,14:46:00,39065,39070,39060,39060,43
05/12/2007,14:47:00,39065,39080,39065,39075,40
05/12/2007,14:48:00,39075,39090,39065,39090,54
05/12/2007,14:49:00,39095,39100,39075,39075,76
05/12/2007,14:50:00,39070,39080,39060,39080,34
05/12/2007,14:51:00,39080,39080,39070,39070,7
05/12/2007,14:52:00,39075,39075,39065,39070,27
05/12/2007,14:53:00,39065,39085,39065,39075,19
05/12/2007,14:54:00,39075,39080,39070,39075,12
05/12/2007,14:55:00,39085,39110,39080,39100,93
05/12/2007,14:56:00,39100,39115,39090,39090,38
05/12/2007,14:57:00,39095,39120,39095,39120,22
05/12/2007,14:58:00,39120,39125,39100,39120,65
05/12/2007,14:59:00,39120,39125,39110,39110,35
05/12/2007,15:00:00,39115,39135,39110,39110,79
05/12/2007,15:01:00,39105,39125,39095,39110,77
05/12/2007,15:02:00,39110,39155,39105,39130,80
05/12/2007,15:03:00,39130,39140,39130,39140,33
05/12/2007,15:04:00,39140,39145,39120,39120,38
05/12/2007,15:05:00,39120,39130,39115,39120,38
05/12/2007,15:06:00,39120,39130,39120,39130,33
05/12/2007,15:07:00,39135,39150,39135,39145,38
05/12/2007,15:08:00,39150,39155,39145,39155,22
05/12/2007,15:09:00,39150,39180,39150,39175,86
05/12/2007,15:10:00,39170,39175,39160,39160,56
05/12/2007,15:11:00,39155,39165,39155,39165,23
05/12/2007,15:12:00,39170,39180,39150,39150,89
05/12/2007,15:13:00,39150,39165,39140,39155,45
05/12/2007,15:14:00,39150,39160,39145,39150,16
05/12/2007,15:15:00,39150,39155,39140,39150,28
05/12/2007,15:16:00,39150,39155,39145,39155,13
05/12/2007,15:17:00,39155,39155,39145,39145,10
05/12/2007,15:18:00,39140,39150,39125,39130,34
05/12/2007,15:19:00,39130,39130,39120,39125,31
05/12/2007,15:20:00,39125,39130,39120,39120,23
05/12/2007,15:21:00,39115,39140,39115,39140,18
05/12/2007,15:22:00,39140,39145,39140,39145,16
05/12/2007,15:23:00,39145,39145,39145,39145,4
05/12/2007,15:24:00,39140,39145,39140,39140,4
05/12/2007,15:25:00,39145,39145,39140,39140,4
05/12/2007,15:26:00,39140,39145,39135,39140,12
05/12/2007,15:27:00,39135,39140,39135,39135,4
05/12/2007,15:28:00,39140,39145,39135,39140,9
05/12/2007,15:29:00,39140,39140,39120,39125,12
05/12/2007,15:30:00,39130,39140,39125,39130,13
05/12/2007,15:31:00,39130,39130,39115,39115,20
05/12/2007,15:32:00,39130,39140,39125,39135,24
05/12/2007,15:33:00,39135,39145,39135,39145,8
05/12/2007,15:34:00,39140,39145,39135,39140,15
05/12/2007,15:35:00,39140,39140,39120,39120,41
05/12/2007,15:36:00,39120,39135,39115,39135,32
05/12/2007,15:37:00,39130,39170,39130,39155,65
05/12/2007,15:38:00,39160,39165,39145,39145,14
05/12/2007,15:39:00,39150,39165,39150,39160,26
05/12/2007,15:40:00,39165,39175,39160,39175,37
05/12/2007,15:41:00,39175,39180,39160,39175,40
05/12/2007,15:42:00,39175,39180,39170,39175,16
05/12/2007,15:43:00,39165,39165,39130,39130,59
05/12/2007,15:44:00,39130,39150,39120,39145,38
05/12/2007,15:45:00,39145,39165,39145,39165,15
05/12/2007,15:46:00,39160,39165,39155,39160,17
05/12/2007,15:47:00,39160,39195,39160,39170,131
05/12/2007,15:48:00,39175,39185,39165,39165,23
05/12/2007,15:49:00,39160,39165,39150,39150,47
05/12/2007,15:50:00,39150,39165,39140,39165,27
05/12/2007,15:51:00,39165,39165,39160,39160,13
05/12/2007,15:52:00,39160,39160,39140,39145,27
05/12/2007,15:53:00,39145,39150,39140,39140,30
05/12/2007,15:54:00,39140,39155,39135,39145,41
05/12/2007,15:55:00,39145,39175,39145,39165,49
05/12/2007,15:56:00,39170,39185,39170,39185,55
05/12/2007,15:57:00,39190,39210,39190,39195,182
05/12/2007,15:58:00,39190,39200,39180,39180,51
05/12/2007,15:59:00,39185,39200,39175,39185,26
05/12/2007,16:00:00,39190,39195,39165,39175,53
05/12/2007,16:01:00,39175,39185,39170,39180,31
05/12/2007,16:02:00,39180,39185,39170,39180,29
05/12/2007,16:03:00,39185,39225,39185,39225,92
05/12/2007,16:04:00,39230,39270,39230,39255,157
05/12/2007,16:05:00,39260,39275,39250,39250,113
05/12/2007,16:06:00,39250,39255,39245,39250,36
05/12/2007,16:07:00,39255,39265,39250,39260,84
05/12/2007,16:08:00,39265,39280,39250,39255,104
05/12/2007,16:09:00,39250,39255,39235,39240,60
05/12/2007,16:10:00,39240,39250,39235,39240,21
05/12/2007,16:11:00,39240,39250,39235,39250,39
05/12/2007,16:12:00,39240,39265,39230,39235,75
05/12/2007,16:13:00,39240,39245,39235,39245,31
05/12/2007,16:14:00,39245,39245,39225,39235,41
05/12/2007,16:15:00,39230,39235,39230,39235,6
05/12/2007,16:16:00,39225,39230,39220,39220,28
05/12/2007,16:17:00,39225,39235,39225,39230,14
05/12/2007,16:18:00,39230,39230,39210,39210,31
05/12/2007,16:19:00,39220,39230,39215,39230,30
05/12/2007,16:20:00,39220,39225,39215,39225,30
05/12/2007,16:21:00,39220,39225,39205,39210,46
05/12/2007,16:22:00,39215,39220,39190,39195,45
05/12/2007,16:23:00,39195,39200,39185,39190,27
05/12/2007,16:24:00,39200,39200,39185,39190,31
05/12/2007,16:25:00,39190,39190,39175,39185,34
05/12/2007,16:26:00,39185,39200,39185,39190,34
05/12/2007,16:27:00,39195,39215,39185,39205,23
05/12/2007,16:28:00,39210,39210,39195,39195,17
05/12/2007,16:29:00,39195,39210,39195,39205,25
05/12/2007,16:30:00,39200,39210,39195,39200,20
05/12/2007,16:31:00,39195,39205,39185,39205,21
05/12/2007,16:32:00,39200,39205,39195,39195,14
05/12/2007,16:33:00,39195,39195,39190,39190,10
05/12/2007,16:34:00,39195,39205,39195,39205,18
05/12/2007,16:35:00,39200,39215,39200,39200,22
05/12/2007,16:36:00,39205,39220,39200,39210,46
05/12/2007,16:37:00,39220,39230,39220,39225,38
05/12/2007,16:38:00,39220,39230,39210,39220,64
05/12/2007,16:39:00,39220,39225,39215,39215,20
05/12/2007,16:40:00,39220,39225,39220,39225,8
05/12/2007,16:41:00,39220,39230,39215,39225,42
05/12/2007,16:42:00,39220,39225,39210,39225,39
05/12/2007,16:43:00,39230,39230,39220,39225,34
05/12/2007,16:44:00,39230,39235,39225,39235,63
05/12/2007,16:45:00,39230,39245,39230,39245,62
05/12/2007,16:46:00,39245,39255,39240,39250,47
05/12/2007,16:47:00,39250,39250,39240,39245,31
05/12/2007,16:48:00,39250,39260,39250,39250,51
05/12/2007,16:49:00,39250,39260,39245,39250,34
05/12/2007,16:50:00,39245,39255,39245,39255,18
05/12/2007,16:51:00,39245,39245,39240,39240,16
05/12/2007,16:52:00,39250,39250,39240,39250,10
05/12/2007,16:53:00,39250,39250,39230,39230,36
05/12/2007,16:54:00,39235,39235,39225,39230,14
05/12/2007,16:55:00,39225,39230,39220,39220,39
05/12/2007,16:56:00,39220,39225,39215,39215,12
05/12/2007,16:57:00,39220,39235,39220,39230,41
05/12/2007,16:58:00,39230,39230,39220,39230,14
05/12/2007,16:59:00,39230,39230,39220,39225,20
05/12/2007,17:00:00,39225,39225,39210,39215,49
05/12/2007,17:01:00,39215,39215,39205,39210,44
05/12/2007,17:02:00,39210,39230,39210,39230,18
05/12/2007,17:03:00,39225,39225,39185,39195,57
05/12/2007,17:04:00,39190,39190,39175,39190,63
05/12/2007,17:05:00,39185,39190,39180,39190,12
05/12/2007,17:06:00,39190,39190,39175,39175,21
05/12/2007,17:07:00,39180,39180,39175,39175,16
05/12/2007,17:08:00,39180,39195,39175,39195,33
05/12/2007,17:09:00,39200,39200,39180,39180,28
05/12/2007,17:10:00,39185,39195,39180,39180,78
05/12/2007,17:11:00,39185,39185,39180,39185,15
05/12/2007,17:12:00,39185,39205,39185,39200,49
05/12/2007,17:13:00,39205,39220,39195,39210,64
05/12/2007,17:14:00,39210,39215,39210,39210,12
05/12/2007,17:15:00,39215,39220,39205,39205,10
05/12/2007,17:16:00,39205,39205,39200,39205,23
05/12/2007,17:17:00,39205,39215,39205,39205,34
05/12/2007,17:18:00,39200,39200,39195,39200,17
05/12/2007,17:19:00,39195,39205,39195,39200,11
05/12/2007,17:20:00,39200,39210,39200,39210,10
05/12/2007,17:21:00,39210,39210,39200,39210,32
05/12/2007,17:22:00,39205,39210,39200,39210,23
05/12/2007,17:23:00,39200,39230,39200,39230,77
05/12/2007,17:24:00,39230,39240,39220,39235,66
05/12/2007,17:25:00,39220,39240,39215,39240,43
05/12/2007,17:26:00,39235,39240,39235,39235,42
05/12/2007,17:27:00,39230,39235,39225,39235,85
05/12/2007,17:28:00,39240,39250,39220,39235,139
05/12/2007,17:29:00,39225,39260,39225,39255,148
05/12/2007,17:30:00,39240,39245,39205,39220,77
05/12/2007,17:31:00,39220,39220,39210,39215,44
05/12/2007,17:32:00,39215,39230,39215,39220,51
05/12/2007,17:33:00,39215,39220,39210,39215,18
05/12/2007,17:34:00,39215,39215,39210,39215,26
05/12/2007,17:35:00,39215,39220,39210,39215,18
05/12/2007,17:36:00,39215,39215,39205,39205,35
05/12/2007,17:37:00,39205,39205,39190,39195,32
05/12/2007,17:38:00,39190,39190,39185,39190,35
05/12/2007,17:39:00,39195,39195,39170,39185,79
06/12/2007,09:00:00,39360,39370,39315,39340,134
06/12/2007,09:01:00,39340,39345,39295,39300,94
06/12/2007,09:02:00,39295,39300,39270,39285,78
06/12/2007,09:03:00,39285,39325,39275,39320,94
06/12/2007,09:04:00,39320,39325,39315,39315,47
06/12/2007,09:05:00,39315,39350,39305,39345,119
06/12/2007,09:06:00,39340,39360,39340,39350,89
06/12/2007,09:07:00,39350,39350,39325,39340,57
06/12/2007,09:08:00,39340,39350,39330,39340,41
06/12/2007,09:09:00,39340,39340,39335,39340,10
06/12/2007,09:10:00,39335,39345,39325,39335,27
06/12/2007,09:11:00,39335,39335,39305,39310,56
06/12/2007,09:12:00,39305,39345,39305,39345,37
06/12/2007,09:13:00,39340,39360,39335,39355,33
06/12/2007,09:14:00,39355,39360,39355,39360,57
06/12/2007,09:15:00,39360,39365,39355,39360,49
06/12/2007,09:16:00,39365,39375,39365,39375,48
06/12/2007,09:17:00,39370,39375,39350,39350,47
06/12/2007,09:18:00,39345,39345,39335,39335,38
06/12/2007,09:19:00,39335,39340,39315,39315,69
06/12/2007,09:20:00,39315,39330,39305,39325,33
06/12/2007,09:21:00,39320,39325,39320,39325,9
06/12/2007,09:22:00,39325,39325,39305,39310,25
06/12/2007,09:23:00,39305,39315,39305,39310,19
06/12/2007,09:24:00,39305,39310,39275,39280,69
06/12/2007,09:25:00,39285,39285,39255,39255,47
06/12/2007,09:26:00,39260,39260,39240,39255,66
06/12/2007,09:27:00,39250,39265,39240,39265,42
06/12/2007,09:28:00,39265,39265,39245,39250,45
06/12/2007,09:29:00,39255,39260,39245,39245,53
06/12/2007,09:30:00,39245,39270,39245,39270,76
06/12/2007,09:31:00,39270,39275,39270,39275,25
06/12/2007,09:32:00,39270,39275,39260,39260,24
06/12/2007,09:33:00,39260,39265,39255,39265,20
06/12/2007,09:34:00,39270,39285,39270,39275,38
06/12/2007,09:35:00,39270,39275,39260,39270,29
06/12/2007,09:36:00,39265,39300,39265,39295,69
06/12/2007,09:37:00,39295,39300,39290,39290,30
06/12/2007,09:38:00,39295,39330,39295,39320,50
06/12/2007,09:39:00,39320,39325,39305,39305,46
06/12/2007,09:40:00,39305,39310,39305,39305,16
06/12/2007,09:41:00,39305,39315,39305,39315,22
06/12/2007,09:42:00,39315,39320,39315,39320,18
06/12/2007,09:43:00,39320,39330,39320,39330,26
06/12/2007,09:44:00,39325,39335,39320,39320,35
06/12/2007,09:45:00,39320,39320,39310,39315,29
06/12/2007,09:46:00,39315,39315,39305,39305,8
06/12/2007,09:47:00,39310,39315,39310,39315,12
06/12/2007,09:48:00,39310,39315,39310,39315,12
06/12/2007,09:49:00,39320,39330,39315,39325,23
06/12/2007,09:50:00,39325,39325,39305,39305,26
06/12/2007,09:51:00,39315,39315,39310,39310,20
06/12/2007,09:52:00,39315,39330,39300,39300,54
06/12/2007,09:53:00,39300,39305,39295,39305,14
06/12/2007,09:54:00,39305,39310,39290,39290,10
06/12/2007,09:55:00,39290,39290,39270,39275,38
06/12/2007,09:56:00,39275,39295,39275,39295,10
06/12/2007,09:57:00,39300,39300,39300,39300,2
06/12/2007,09:58:00,39305,39315,39300,39310,25
06/12/2007,09:59:00,39305,39315,39300,39300,23
06/12/2007,10:00:00,39305,39305,39295,39300,16
06/12/2007,10:01:00,39300,39300,39285,39300,27
06/12/2007,10:02:00,39295,39295,39280,39285,32
06/12/2007,10:03:00,39290,39305,39290,39295,18
06/12/2007,10:04:00,39300,39305,39300,39305,4
06/12/2007,10:05:00,39300,39305,39300,39300,8
06/12/2007,10:06:00,39300,39305,39295,39305,6
06/12/2007,10:07:00,39300,39300,39275,39275,25
06/12/2007,10:08:00,39275,39290,39270,39280,58
06/12/2007,10:09:00,39275,39285,39270,39285,24
06/12/2007,10:10:00,39280,39285,39275,39285,20
06/12/2007,10:11:00,39290,39295,39285,39285,7
06/12/2007,10:12:00,39280,39285,39280,39280,9
06/12/2007,10:13:00,39280,39280,39240,39250,59
06/12/2007,10:14:00,39245,39255,39245,39245,37
06/12/2007,10:15:00,39255,39280,39250,39280,37
06/12/2007,10:16:00,39275,39275,39255,39255,17
06/12/2007,10:17:00,39255,39255,39245,39245,10
06/12/2007,10:18:00,39245,39245,39200,39215,118
06/12/2007,10:19:00,39215,39230,39215,39230,47
06/12/2007,10:20:00,39230,39230,39210,39215,43
06/12/2007,10:21:00,39215,39225,39210,39225,21
06/12/2007,10:22:00,39230,39230,39225,39225,13
06/12/2007,10:23:00,39230,39230,39220,39220,22
06/12/2007,10:24:00,39230,39235,39230,39230,9
06/12/2007,10:25:00,39225,39235,39220,39225,13
06/12/2007,10:26:00,39230,39255,39230,39250,73
06/12/2007,10:27:00,39245,39245,39240,39240,6
06/12/2007,10:28:00,39245,39245,39240,39240,3
06/12/2007,10:29:00,39245,39245,39235,39235,5
06/12/2007,10:30:00,39235,39240,39235,39240,15
06/12/2007,10:31:00,39235,39240,39215,39220,78
06/12/2007,10:32:00,39220,39230,39220,39220,27
06/12/2007,10:33:00,39230,39230,39220,39225,18
06/12/2007,10:34:00,39225,39225,39215,39215,28
06/12/2007,10:35:00,39220,39220,39220,39220,1
06/12/2007,10:36:00,39220,39220,39220,39220,3
06/12/2007,10:37:00,39220,39220,39215,39220,7
06/12/2007,10:38:00,39225,39230,39225,39230,3
06/12/2007,10:39:00,39230,39270,39230,39265,53
06/12/2007,10:40:00,39270,39270,39225,39225,29
06/12/2007,10:41:00,39225,39250,39225,39250,28
06/12/2007,10:42:00,39250,39255,39230,39235,25
06/12/2007,10:43:00,39230,39240,39230,39235,29
06/12/2007,10:44:00,39240,39245,39240,39245,5
06/12/2007,10:45:00,39240,39240,39240,39240,4
06/12/2007,10:46:00,39235,39245,39235,39235,9
06/12/2007,10:47:00,39240,39245,39230,39240,19
06/12/2007,10:48:00,39245,39245,39245,39245,1
06/12/2007,10:49:00,39250,39260,39250,39255,21
06/12/2007,10:50:00,39255,39260,39250,39255,10
06/12/2007,10:51:00,39255,39270,39255,39270,17
06/12/2007,10:52:00,39265,39275,39265,39275,13
06/12/2007,10:53:00,39280,39285,39270,39285,22
06/12/2007,10:54:00,39280,39280,39270,39280,16
06/12/2007,10:55:00,39280,39280,39275,39275,6
06/12/2007,10:56:00,39280,39285,39280,39285,13
06/12/2007,10:57:00,39280,39280,39255,39270,27
06/12/2007,10:58:00,39270,39280,39265,39265,30
06/12/2007,10:59:00,39265,39270,39265,39270,5
06/12/2007,11:00:00,39265,39265,39255,39260,12
06/12/2007,11:01:00,39260,39265,39260,39265,5
06/12/2007,11:02:00,39265,39265,39265,39265,9
06/12/2007,11:03:00,39270,39270,39270,39270,8
06/12/2007,11:04:00,39270,39270,39265,39270,18
06/12/2007,11:05:00,39275,39280,39275,39275,13
06/12/2007,11:06:00,39270,39270,39265,39265,3
06/12/2007,11:07:00,39270,39275,39270,39275,3
06/12/2007,11:08:00,39275,39280,39275,39275,5
06/12/2007,11:09:00,39275,39275,39260,39270,15
06/12/2007,11:10:00,39275,39275,39270,39270,3
06/12/2007,11:11:00,39270,39285,39265,39270,35
06/12/2007,11:12:00,39275,39285,39275,39285,10
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/12/2007,17:27:00,39230,39235,39225,39235,85
05/12/2007,17:28:00,39240,39250,39220,39235,139
05/12/2007,17:29:00,39225,39260,39225,39255,148
05/12/2007,17:30:00,39240,39245,39205,39220,77
05/12/2007,17:31:00,39220,39220,39210,39215,44
05/12/2007,17:32:00,39215,39230,39215,39220,51
05/12/2007,17:33:00,39215,39220,39210,39215,18
05/12/2007,17:34:00,39215,39215,39210,39215,26
05/12/2007,17:35:00,39215,39220,39210,39215,18
05/12/2007,17:36:00,39215,39215,39205,39205,35
05/12/2007,17:37:00,39205,39205,39190,39195,32
05/12/2007,17:38:00,39190,39190,39185,39190,35
05/12/2007,17:39:00,39195,39195,39170,39185,79
06/12/2007,09:00:00,39360,39370,39315,39340,134
06/12/2007,09:01:00,39340,39345,39295,39300,94
06/12/2007,09:02:00,39295,39300,39270,39285,78
06/12/2007,09:03:00,39285,39325,39275,39320,94
06/12/2007,09:04:00,39320,39325,39315,39315,47
06/12/2007,09:05:00,39315,39350,39305,39345,119
06/12/2007,09:06:00,39340,39360,39340,39350,89
06/12/2007,09:07:00,39350,39350,39325,39340,57
06/12/2007,09:08:00,39340,39350,39330,39340,41
06/12/2007,09:09:00,39340,39340,39335,39340,10
06/12/2007,09:10:00,39335,39345,39325,39335,27
06/12/2007,09:11:00,39335,39335,39305,39310,56
06/12/2007,09:12:00,39305,39345,39305,39345,37
06/12/2007,09:13:00,39340,39360,39335,39355,33
06/12/2007,09:14:00,39355,39360,39355,39360,57
06/12/2007,09:15:00,39360,39365,39355,39360,49
06/12/2007,09:16:00,39365,39375,39365,39375,48
06/12/2007,09:17:00,39370,39375,39350,39350,47
06/12/2007,09:18:00,39345,39345,39335,39335,38
06/12/2007,09:19:00,39335,39340,39315,39315,69
06/12/2007,09:20:00,39315,39330,39305,39325,33
06/12/2007,09:21:00,39320,39325,39320,39325,9
06/12/2007,09:22:00,39325,39325,39305,39310,25
06/12/2007,09:23:00,39305,39315,39305,39310,19
06/12/2007,09:24:00,39305,39310,39275,39280,69
06/12/2007,09:25:00,39285,39285,39255,39255,47
06/12/2007,09:26:00,39260,39260,39240,39255,66
06/12/2007,09:27:00,39250,39265,39240,39265,42
06/12/2007,09:28:00,39265,39265,39245,39250,45
06/12/2007,09:29:00,39255,39260,39245,39245,53
06/12/2007,09:30:00,39245,39270,39245,39270,76
06/12/2007,09:31:00,39270,39275,39270,39275,25
06/12/2007,09:32:00,39270,39275,39260,39260,24
06/12/2007,09:33:00,39260,39265,39255,39265,20
06/12/2007,09:34:00,39270,39285,39270,39275,38
06/12/2007,09:35:00,39270,39275,39260,39270,29
06/12/2007,09:36:00,39265,39300,39265,39295,69
06/12/2007,09:37:00,39295,39300,39290,39290,30
06/12/2007,09:38:00,39295,39330,39295,39320,50
06/12/2007,09:39:00,39320,39325,39305,39305,46
06/12/2007,09:40:00,39305,39310,39305,39305,16
06/12/2007,09:41:00,39305,39315,39305,39315,22
06/12/2007,09:42:00,39315,39320,39315,39320,18
06/12/2007,09:43:00,39320,39330,39320,39330,26
06/12/2007,09:44:00,39325,39335,39320,39320,35
06/12/2007,09:45:00,39320,39320,39310,39315,29
06/12/2007,09:46:00,39315,39315,39305,39305,8
06/12/2007,09:47:00,39310,39315,39310,39315,12
06/12/2007,09:48:00,39310,39315,39310,39315,12
06/12/2007,09:49:00,39320,39330,39315,39325,23
06/12/2007,09:50:00,39325,39325,39305,39305,26
06/12/2007,09:51:00,39315,39315,39310,39310,20
06/12/2007,09:52:00,39315,39330,39300,39300,54
06/12/2007,09:53:00,39300,39305,39295,39305,14
06/12/2007,09:54:00,39305,39310,39290,39290,10
06/12/2007,09:55:00,39290,39290,39270,39275,38
06/12/2007,09:56:00,39275,39295,39275,39295,10
06/12/2007,09:57:00,39300,39300,39300,39300,2
06/12/2007,09:58:00,39305,39315,39300,39310,25
06/12/2007,09:59:00,39305,39315,39300,39300,23
06/12/2007,10:00:00,39305,39305,39295,39300,16
06/12/2007,10:01:00,39300,39300,39285,39300,27
06/12/2007,10:02:00,39295,39295,39280,39285,32
06/12/2007,10:03:00,39290,39305,39290,39295,18
06/12/2007,10:04:00,39300,39305,39300,39305,4
06/12/2007,10:05:00,39300,39305,39300,39300,8
06/12/2007,10:06:00,39300,39305,39295,39305,6
06/12/2007,10:07:00,39300,39300,39275,39275,25
06/12/2007,10:08:00,39275,39290,39270,39280,58
06/12/2007,10:09:00,39275,39285,39270,39285,24
06/12/2007,10:10:00,39280,39285,39275,39285,20
06/12/2007,10:11:00,39290,39295,39285,39285,7
06/12/2007,10:12:00,39280,39285,39280,39280,9
06/12/2007,10:13:00,39280,39280,39240,39250,59
06/12/2007,10:14:00,39245,39255,39245,39245,37
06/12/2007,10:15:00,39255,39280,39250,39280,37
06/12/2007,10:16:00,39275,39275,39255,39255,17
06/12/2007,10:17:00,39255,39255,39245,39245,10
06/12/2007,10:18:00,39245,39245,39200,39215,118
06/12/2007,10:19:00,39215,39230,39215,39230,47
06/12/2007,10:20:00,39230,39230,39210,39215,43
06/12/2007,10:21:00,39215,39225,39210,39225,21
06/12/2007,10:22:00,39230,39230,39225,39225,13
06/12/2007,10:23:00,39230,39230,39220,39220,22
06/12/2007,10:24:00,39230,39235,39230,39230,9
06/12/2007,10:25:00,39225,39235,39220,39225,13
06/12/2007,10:26:00,39230,39255,39230,39250,73
06/12/2007,10:27:00,39245,39245,39240,39240,6
06/12/2007,10:28:00,39245,39245,39240,39240,3
06/12/2007,10:29:00,39245,39245,39235,39235,5
06/12/2007,10:30:00,39235,39240,39235,39240,15
06/12/2007,10:31:00,39235,39240,39215,39220,78
06/12/2007,10:32:00,39220,39230,39220,39220,27
06/12/2007,10:33:00,39230,39230,39220,39225,18
06/12/2007,10:34:00,39225,39225,39215,39215,28
06/12/2007,10:35:00,39220,39220,39220,39220,1
06/12/2007,10:36:00,39220,39220,39220,39220,3
06/12/2007,10:37:00,39220,39220,39215,39220,7
06/12/2007,10:38:00,39225,39230,39225,39230,3
06/12/2007,10:39:00,39230,39270,39230,39265,53
06/12/2007,10:40:00,39270,39270,39225,39225,29
06/12/2007,10:41:00,39225,39250,39225,39250,28
06/12/2007,10:42:00,39250,39255,39230,39235,25
06/12/2007,10:43:00,39230,39240,39230,39235,29
06/12/2007,10:44:00,39240,39245,39240,39245,5
06/12/2007,10:45:00,39240,39240,39240,39240,4
06/12/2007,10:46:00,39235,39245,39235,39235,9
06/12/2007,10:47:00,39240,39245,39230,39240,19
06/12/2007,10:48:00,39245,39245,39245,39245,1
06/12/2007,10:49:00,39250,39260,39250,39255,21
06/12/2007,10:50:00,39255,39260,39250,39255,10
06/12/2007,10:51:00,39255,39270,39255,39270,17
06/12/2007,10:52:00,39265,39275,39265,39275,13
06/12/2007,10:53:00,39280,39285,39270,39285,22
06/12/2007,10:54:00,39280,39280,39270,39280,16
06/12/2007,10:55:00,39280,39280,39275,39275,6
06/12/2007,10:56:00,39280,39285,39280,39285,13
06/12/2007,10:57:00,39280,39280,39255,39270,27
06/12/2007,10:58:00,39270,39280,39265,39265,30
06/12/2007,10:59:00,39265,39270,39265,39270,5
06/12/2007,11:00:00,39265,39265,39255,39260,12
06/12/2007,11:01:00,39260,39265,39260,39265,5
06/12/2007,11:02:00,39265,39265,39265,39265,9
06/12/2007,11:03:00,39270,39270,39270,39270,8
06/12/2007,11:04:00,39270,39270,39265,39270,18
06/12/2007,11:05:00,39275,39280,39275,39275,13
06/12/2007,11:06:00,39270,39270,39265,39265,3
06/12/2007,11:07:00,39270,39275,39270,39275,3
06/12/2007,11:08:00,39275,39280,39275,39275,5
06/12/2007,11:09:00,39275,39275,39260,39270,15
06/12/2007,11:10:00,39275,39275,39270,39270,3
06/12/2007,11:11:00,39270,39285,39265,39270,35
06/12/2007,11:12:00,39275,39285,39275,39285,10
06/12/2007,11:13:00,39285,39285,39280,39280,5
06/12/2007,11:14:00,39270,39270,39260,39265,23
06/12/2007,11:15:00,39260,39270,39255,39270,26
06/12/2007,11:18:00,39265,39270,39260,39260,6
06/12/2007,11:19:00,39260,39260,39260,39260,1
06/12/2007,11:20:00,39255,39255,39250,39255,13
06/12/2007,11:21:00,39250,39255,39240,39240,10
06/12/2007,11:22:00,39240,39240,39230,39230,18
06/12/2007,11:23:00,39235,39250,39225,39235,28
06/12/2007,11:24:00,39230,39230,39230,39230,2
06/12/2007,11:25:00,39230,39230,39225,39230,18
06/12/2007,11:26:00,39230,39230,39230,39230,4
06/12/2007,11:27:00,39225,39230,39225,39230,10
06/12/2007,11:28:00,39230,39235,39230,39235,8
06/12/2007,11:29:00,39240,39240,39230,39230,5
06/12/2007,11:30:00,39235,39240,39235,39240,19
06/12/2007,11:31:00,39235,39245,39235,39235,32
06/12/2007,11:32:00,39235,39245,39235,39245,8
06/12/2007,11:33:00,39245,39250,39245,39250,8
06/12/2007,11:34:00,39245,39245,39245,39245,1
06/12/2007,11:35:00,39250,39250,39245,39245,2
06/12/2007,11:36:00,39245,39245,39240,39240,10
06/12/2007,11:37:00,39240,39240,39235,39235,2
06/12/2007,11:38:00,39235,39235,39235,39235,2
06/12/2007,11:39:00,39235,39245,39230,39240,11
06/12/2007,11:41:00,39245,39255,39245,39255,11
06/12/2007,11:42:00,39245,39260,39245,39260,12
06/12/2007,11:43:00,39260,39265,39260,39265,4
06/12/2007,11:44:00,39260,39260,39255,39255,7
06/12/2007,11:45:00,39260,39265,39260,39265,2
06/12/2007,11:46:00,39265,39265,39265,39265,3
06/12/2007,11:47:00,39270,39270,39260,39265,6
06/12/2007,11:48:00,39265,39265,39260,39260,8
06/12/2007,11:49:00,39265,39265,39265,39265,1
06/12/2007,11:50:00,39260,39265,39260,39265,3
06/12/2007,11:51:00,39265,39265,39265,39265,3
06/12/2007,11:52:00,39265,39265,39260,39260,4
06/12/2007,11:53:00,39270,39270,39265,39265,17
06/12/2007,11:54:00,39270,39280,39270,39275,27
06/12/2007,11:55:00,39275,39285,39275,39280,7
06/12/2007,11:56:00,39280,39280,39280,39280,5
06/12/2007,11:57:00,39280,39280,39280,39280,4
06/12/2007,11:58:00,39275,39280,39275,39280,7
06/12/2007,11:59:00,39275,39285,39275,39285,14
06/12/2007,12:00:00,39285,39300,39285,39290,43
06/12/2007,12:01:00,39290,39290,39275,39280,15
06/12/2007,12:02:00,39280,39300,39275,39300,23
06/12/2007,12:03:00,39295,39295,39285,39290,7
06/12/2007,12:04:00,39295,39325,39295,39325,62
06/12/2007,12:05:00,39320,39335,39310,39310,48
06/12/2007,12:06:00,39305,39320,39300,39315,19
06/12/2007,12:07:00,39315,39320,39310,39310,7
06/12/2007,12:08:00,39315,39325,39315,39325,18
06/12/2007,12:09:00,39335,39355,39335,39355,88
06/12/2007,12:10:00,39355,39370,39355,39370,60
06/12/2007,12:11:00,39360,39385,39360,39375,80
06/12/2007,12:12:00,39380,39390,39375,39385,55
06/12/2007,12:13:00,39385,39390,39380,39385,28
06/12/2007,12:14:00,39385,39395,39385,39390,33
06/12/2007,12:15:00,39390,39395,39385,39385,49
06/12/2007,12:16:00,39385,39385,39375,39375,24
06/12/2007,12:17:00,39380,39380,39365,39370,35
06/12/2007,12:18:00,39370,39375,39370,39375,12
06/12/2007,12:19:00,39375,39375,39370,39370,6
06/12/2007,12:20:00,39370,39390,39370,39385,46
06/12/2007,12:21:00,39385,39395,39380,39390,26
06/12/2007,12:22:00,39390,39420,39390,39420,61
06/12/2007,12:23:00,39425,39440,39420,39430,91
06/12/2007,12:24:00,39435,39440,39430,39430,46
06/12/2007,12:25:00,39430,39430,39410,39415,27
06/12/2007,12:26:00,39415,39415,39395,39395,36
06/12/2007,12:27:00,39395,39405,39385,39385,41
06/12/2007,12:28:00,39385,39395,39375,39395,41
06/12/2007,12:29:00,39395,39400,39385,39385,16
06/12/2007,12:30:00,39390,39395,39385,39390,19
06/12/2007,12:31:00,39390,39390,39390,39390,9
06/12/2007,12:32:00,39385,39405,39385,39405,17
06/12/2007,12:33:00,39410,39430,39410,39425,31
06/12/2007,12:34:00,39425,39440,39425,39440,22
06/12/2007,12:35:00,39430,39450,39430,39445,38
06/12/2007,12:36:00,39440,39445,39435,39445,42
06/12/2007,12:37:00,39445,39445,39430,39435,11
06/12/2007,12:38:00,39430,39435,39420,39435,23
06/12/2007,12:39:00,39430,39450,39430,39440,25
06/12/2007,12:40:00,39450,39455,39440,39445,54
06/12/2007,12:41:00,39450,39460,39450,39460,22
06/12/2007,12:42:00,39455,39455,39435,39440,10
06/12/2007,12:43:00,39440,39440,39435,39440,9
06/12/2007,12:44:00,39440,39445,39430,39430,19
06/12/2007,12:45:00,39435,39435,39425,39430,19
06/12/2007,12:46:00,39440,39445,39440,39445,4
06/12/2007,12:47:00,39450,39455,39445,39445,95
06/12/2007,12:48:00,39450,39450,39445,39445,9
06/12/2007,12:49:00,39440,39440,39430,39435,23
06/12/2007,12:50:00,39435,39440,39430,39440,13
06/12/2007,12:51:00,39435,39435,39430,39435,10
06/12/2007,12:52:00,39435,39435,39435,39435,4
06/12/2007,12:53:00,39440,39440,39430,39430,7
06/12/2007,12:54:00,39430,39430,39425,39425,6
06/12/2007,12:55:00,39430,39430,39420,39420,5
06/12/2007,12:56:00,39410,39410,39400,39410,20
06/12/2007,12:57:00,39405,39410,39400,39410,17
06/12/2007,12:58:00,39405,39425,39405,39425,13
06/12/2007,12:59:00,39430,39440,39415,39425,27
06/12/2007,13:00:00,39425,39490,39425,39485,158
06/12/2007,13:01:00,39475,39490,39440,39450,125
06/12/2007,13:02:00,39445,39460,39420,39460,85
06/12/2007,13:03:00,39450,39470,39450,39460,26
06/12/2007,13:04:00,39455,39460,39445,39450,24
06/12/2007,13:05:00,39440,39455,39440,39440,24
06/12/2007,13:06:00,39440,39450,39430,39440,55
06/12/2007,13:07:00,39430,39435,39425,39425,13
06/12/2007,13:08:00,39420,39425,39405,39425,32
06/12/2007,13:09:00,39420,39420,39390,39390,77
06/12/2007,13:10:00,39390,39440,39390,39410,54
06/12/2007,13:11:00,39410,39415,39385,39395,53
06/12/2007,13:12:00,39400,39405,39395,39400,16
06/12/2007,13:13:00,39405,39405,39370,39380,36
06/12/2007,13:14:00,39380,39385,39370,39370,22
06/12/2007,13:15:00,39370,39380,39340,39345,65
06/12/2007,13:16:00,39340,39375,39335,39360,34
06/12/2007,13:17:00,39365,39370,39355,39355,19
06/12/2007,13:18:00,39355,39360,39340,39350,22
06/12/2007,13:19:00,39360,39370,39350,39370,31
06/12/2007,13:20:00,39370,39370,39365,39370,5
06/12/2007,13:21:00,39365,39370,39365,39370,8
06/12/2007,13:22:00,39375,39395,39375,39385,24
06/12/2007,13:23:00,39380,39380,39350,39350,17
06/12/2007,13:24:00,39350,39370,39345,39355,23
06/12/2007,13:25:00,39355,39365,39355,39365,6
06/12/2007,13:26:00,39360,39385,39350,39385,28
06/12/2007,13:27:00,39380,39385,39370,39370,17
06/12/2007,13:28:00,39370,39375,39370,39370,15
06/12/2007,13:29:00,39380,39385,39365,39370,21
06/12/2007,13:30:00,39370,39370,39360,39370,15
06/12/2007,13:31:00,39370,39370,39325,39325,52
06/12/2007,13:32:00,39325,39350,39325,39345,35
06/12/2007,13:33:00,39345,39350,39335,39350,12
06/12/2007,13:34:00,39350,39350,39330,39335,19
06/12/2007,13:35:00,39355,39375,39355,39375,16
06/12/2007,13:36:00,39365,39370,39365,39365,16
06/12/2007,13:37:00,39365,39365,39365,39365,4
06/12/2007,13:38:00,39360,39365,39360,39360,5
06/12/2007,13:39:00,39355,39370,39355,39365,12
06/12/2007,13:40:00,39365,39370,39365,39370,17
06/12/2007,13:41:00,39370,39375,39365,39370,28
06/12/2007,13:42:00,39365,39365,39355,39355,3
06/12/2007,13:43:00,39365,39380,39360,39370,20
06/12/2007,13:44:00,39370,39380,39365,39365,22
06/12/2007,13:45:00,39375,39380,39330,39330,30
06/12/2007,13:46:00,39330,39340,39320,39340,42
06/12/2007,13:47:00,39335,39355,39310,39310,55
06/12/2007,13:48:00,39310,39340,39275,39340,121
06/12/2007,13:49:00,39340,39340,39300,39300,36
06/12/2007,13:50:00,39300,39310,39280,39280,49
06/12/2007,13:51:00,39280,39280,39245,39275,70
06/12/2007,13:52:00,39275,39295,39255,39255,79
06/12/2007,13:53:00,39260,39285,39250,39270,89
06/12/2007,13:54:00,39270,39280,39270,39280,8
06/12/2007,13:55:00,39275,39290,39260,39285,34
06/12/2007,13:56:00,39285,39290,39285,39290,5
06/12/2007,13:57:00,39290,39310,39290,39305,15
06/12/2007,13:58:00,39300,39325,39290,39325,97
06/12/2007,13:59:00,39320,39325,39320,39320,8
06/12/2007,14:00:00,39315,39325,39305,39305,17
06/12/2007,14:01:00,39310,39325,39305,39315,21
06/12/2007,14:02:00,39320,39325,39315,39320,17
06/12/2007,14:03:00,39325,39335,39315,39330,62
06/12/2007,14:04:00,39320,39345,39320,39340,14
06/12/2007,14:05:00,39345,39350,39340,39340,11
06/12/2007,14:06:00,39340,39340,39320,39320,20
06/12/2007,14:07:00,39320,39320,39315,39320,3
06/12/2007,14:08:00,39325,39345,39315,39315,26
06/12/2007,14:09:00,39315,39315,39295,39300,34
06/12/2007,14:10:00,39295,39315,39295,39315,12
06/12/2007,14:11:00,39320,39320,39295,39300,30
06/12/2007,14:12:00,39300,39300,39295,39300,15
06/12/2007,14:13:00,39305,39310,39295,39295,10
06/12/2007,14:14:00,39295,39300,39280,39295,23
06/12/2007,14:15:00,39290,39290,39280,39290,8
06/12/2007,14:16:00,39295,39300,39290,39300,43
06/12/2007,14:17:00,39295,39295,39295,39295,6
06/12/2007,14:18:00,39285,39300,39280,39295,4
06/12/2007,14:19:00,39295,39295,39295,39295,11
06/12/2007,14:20:00,39295,39295,39280,39285,15
06/12/2007,14:21:00,39280,39285,39280,39280,15
06/12/2007,14:22:00,39285,39285,39285,39285,6
06/12/2007,14:23:00,39275,39275,39260,39260,22
06/12/2007,14:24:00,39260,39280,39260,39265,26
06/12/2007,14:25:00,39260,39275,39250,39270,15
06/12/2007,14:26:00,39260,39270,39250,39270,8
06/12/2007,14:27:00,39275,39275,39260,39260,4
06/12/2007,14:28:00,39265,39275,39265,39265,12
06/12/2007,14:29:00,39275,39280,39270,39270,11
06/12/2007,14:30:00,39270,39280,39265,39270,24
06/12/2007,14:31:00,39275,39285,39265,39270,22
06/12/2007,14:32:00,39265,39275,39265,39270,9
06/12/2007,14:33:00,39270,39295,39265,39295,29
06/12/2007,14:34:00,39290,39295,39285,39295,20
06/12/2007,14:35:00,39290,39295,39290,39290,5
06/12/2007,14:36:00,39295,39295,39270,39270,12
06/12/2007,14:37:00,39265,39270,39265,39265,8
06/12/2007,14:38:00,39270,39270,39250,39260,21
06/12/2007,14:39:00,39255,39260,39255,39255,10
06/12/2007,14:40:00,39255,39270,39220,39220,96
06/12/2007,14:41:00,39225,39235,39215,39220,74
06/12/2007,14:42:00,39225,39230,39210,39215,34
06/12/2007,14:43:00,39215,39220,39185,39190,59
06/12/2007,14:44:00,39190,39195,39170,39175,59
06/12/2007,14:45:00,39170,39185,39145,39185,101
06/12/2007,14:46:00,39185,39185,39160,39175,20
06/12/2007,14:47:00,39180,39180,39170,39170,18
06/12/2007,14:48:00,39170,39175,39150,39160,52
06/12/2007,14:49:00,39160,39160,39130,39135,54
06/12/2007,14:50:00,39130,39170,39125,39160,124
06/12/2007,14:51:00,39155,39160,39105,39125,61
06/12/2007,14:52:00,39125,39125,39110,39120,36
06/12/2007,14:53:00,39120,39130,39110,39115,30
06/12/2007,14:54:00,39110,39130,39105,39130,46
06/12/2007,14:55:00,39125,39135,39120,39125,31
06/12/2007,14:56:00,39120,39130,39115,39115,43
06/12/2007,14:57:00,39110,39110,39070,39080,102
06/12/2007,14:58:00,39070,39075,39035,39035,74
06/12/2007,14:59:00,39030,39045,39020,39025,85
06/12/2007,15:00:00,39025,39055,39020,39055,90
06/12/2007,15:01:00,39050,39085,39050,39065,97
06/12/2007,15:02:00,39060,39100,39060,39100,99
06/12/2007,15:03:00,39100,39100,39080,39100,50
06/12/2007,15:04:00,39100,39100,39065,39070,37
06/12/2007,15:05:00,39070,39070,39045,39045,39
06/12/2007,15:06:00,39045,39070,39025,39065,146
06/12/2007,15:07:00,39065,39075,39040,39075,79
06/12/2007,15:08:00,39070,39100,39065,39085,48
06/12/2007,15:09:00,39090,39100,39085,39100,22
06/12/2007,15:10:00,39100,39110,39100,39105,41
06/12/2007,15:11:00,39110,39130,39110,39130,32
06/12/2007,15:12:00,39130,39135,39110,39120,28
06/12/2007,15:13:00,39115,39120,39105,39115,13
06/12/2007,15:14:00,39110,39110,39100,39110,19
06/12/2007,15:15:00,39105,39130,39105,39130,27
06/12/2007,15:16:00,39130,39130,39125,39130,12
06/12/2007,15:17:00,39130,39150,39125,39140,39
06/12/2007,15:18:00,39140,39145,39140,39145,25
06/12/2007,15:19:00,39150,39160,39140,39145,19
06/12/2007,15:20:00,39150,39160,39140,39160,15
06/12/2007,15:21:00,39155,39160,39125,39125,15
06/12/2007,15:22:00,39130,39130,39105,39115,33
06/12/2007,15:23:00,39120,39125,39120,39120,13
06/12/2007,15:24:00,39130,39140,39130,39140,12
06/12/2007,15:25:00,39140,39145,39140,39145,6
06/12/2007,15:26:00,39135,39145,39130,39130,12
06/12/2007,15:27:00,39125,39130,39125,39125,4
06/12/2007,15:28:00,39130,39130,39105,39105,11
06/12/2007,15:29:00,39115,39145,39115,39140,19
06/12/2007,15:30:00,39140,39160,39135,39160,31
06/12/2007,15:31:00,39160,39160,39145,39160,20
06/12/2007,15:32:00,39165,39180,39160,39170,27
06/12/2007,15:33:00,39170,39180,39170,39180,21
06/12/2007,15:34:00,39180,39200,39180,39200,29
06/12/2007,15:35:00,39190,39190,39180,39185,39
06/12/2007,15:36:00,39175,39185,39175,39180,15
06/12/2007,15:37:00,39190,39195,39180,39190,19
06/12/2007,15:38:00,39185,39190,39170,39180,44
06/12/2007,15:39:00,39180,39200,39180,39190,28
06/12/2007,15:40:00,39200,39220,39200,39215,57
06/12/2007,15:41:00,39205,39220,39200,39215,49
06/12/2007,15:42:00,39205,39210,39195,39200,22
06/12/2007,15:43:00,39195,39220,39195,39215,25
06/12/2007,15:44:00,39220,39220,39200,39200,20
06/12/2007,15:45:00,39200,39215,39195,39210,47
06/12/2007,15:46:00,39195,39220,39190,39220,34
06/12/2007,15:47:00,39225,39250,39225,39250,80
06/12/2007,15:48:00,39235,39250,39230,39245,44
06/12/2007,15:49:00,39245,39250,39230,39240,43
06/12/2007,15:50:00,39240,39245,39230,39235,30
06/12/2007,15:51:00,39235,39245,39235,39235,25
06/12/2007,15:52:00,39235,39235,39205,39220,51
06/12/2007,15:53:00,39225,39225,39210,39220,37
06/12/2007,15:54:00,39225,39225,39215,39225,32
06/12/2007,15:55:00,39225,39235,39225,39230,24
06/12/2007,15:56:00,39240,39245,39235,39245,63
06/12/2007,15:57:00,39245,39250,39240,39245,45
06/12/2007,15:58:00,39250,39265,39240,39250,61
06/12/2007,15:59:00,39245,39245,39200,39210,57
06/12/2007,16:00:00,39210,39220,39175,39190,127
06/12/2007,16:01:00,39190,39205,39180,39185,44
06/12/2007,16:02:00,39180,39185,39175,39185,36
06/12/2007,16:03:00,39190,39220,39190,39220,51
06/12/2007,16:04:00,39210,39210,39190,39190,23
06/12/2007,16:05:00,39190,39190,39170,39180,61
06/12/2007,16:06:00,39175,39180,39155,39155,38
06/12/2007,16:07:00,39160,39170,39160,39160,16
06/12/2007,16:08:00,39170,39175,39165,39165,13
06/12/2007,16:09:00,39160,39190,39160,39190,20
06/12/2007,16:10:00,39195,39235,39190,39225,55
06/12/2007,16:11:00,39230,39235,39205,39210,57
06/12/2007,16:12:00,39210,39220,39205,39205,13
06/12/2007,16:13:00,39210,39225,39210,39220,17
06/12/2007,16:14:00,39210,39210,39175,39185,38
06/12/2007,16:15:00,39185,39210,39185,39200,24
06/12/2007,16:16:00,39190,39205,39190,39195,22
06/12/2007,16:17:00,39190,39190,39155,39160,56
06/12/2007,16:18:00,39160,39160,39145,39145,34
06/12/2007,16:19:00,39145,39155,39130,39155,30
06/12/2007,16:20:00,39140,39170,39140,39165,30
06/12/2007,16:21:00,39165,39180,39165,39180,18
06/12/2007,16:22:00,39190,39195,39185,39185,25
06/12/2007,16:23:00,39185,39185,39140,39165,74
06/12/2007,16:24:00,39160,39160,39135,39140,39
06/12/2007,16:25:00,39135,39145,39120,39145,30
06/12/2007,16:26:00,39150,39150,39135,39150,10
06/12/2007,16:27:00,39150,39150,39135,39140,15
06/12/2007,16:28:00,39140,39150,39135,39145,19
06/12/2007,16:29:00,39145,39150,39140,39145,8
06/12/2007,16:30:00,39145,39150,39120,39120,29
06/12/2007,16:31:00,39115,39125,39100,39120,38
06/12/2007,16:32:00,39120,39140,39120,39135,36
06/12/2007,16:33:00,39125,39125,39105,39105,13
06/12/2007,16:34:00,39105,39110,39090,39110,46
06/12/2007,16:35:00,39100,39120,39100,39100,24
06/12/2007,16:36:00,39100,39105,39090,39090,27
06/12/2007,16:37:00,39085,39110,39080,39105,55
06/12/2007,16:38:00,39105,39115,39105,39115,19
06/12/2007,16:39:00,39105,39125,39105,39120,23
06/12/2007,16:40:00,39125,39135,39120,39130,19
06/12/2007,16:41:00,39130,39130,39125,39130,5
06/12/2007,16:42:00,39135,39135,39125,39125,12
06/12/2007,16:43:00,39130,39130,39090,39100,31
06/12/2007,16:44:00,39100,39130,39100,39130,18
06/12/2007,16:45:00,39135,39155,39130,39155,23
06/12/2007,16:46:00,39160,39185,39155,39185,55
06/12/2007,16:47:00,39190,39205,39190,39195,53
06/12/2007,16:48:00,39205,39205,39190,39200,21
06/12/2007,16:49:00,39195,39195,39185,39185,9
06/12/2007,16:50:00,39185,39185,39175,39180,25
06/12/2007,16:51:00,39180,39185,39175,39180,14
06/12/2007,16:52:00,39185,39225,39185,39215,57
06/12/2007,16:53:00,39220,39240,39215,39230,23
06/12/2007,16:54:00,39225,39250,39225,39240,38
06/12/2007,16:55:00,39245,39250,39215,39215,33
06/12/2007,16:56:00,39215,39220,39210,39210,11
06/12/2007,16:57:00,39230,39235,39225,39230,16
06/12/2007,16:58:00,39230,39250,39225,39245,23
06/12/2007,16:59:00,39250,39250,39235,39235,20
06/12/2007,17:00:00,39235,39240,39235,39240,5
06/12/2007,17:01:00,39240,39240,39195,39205,43
06/12/2007,17:02:00,39200,39205,39185,39195,22
06/12/2007,17:03:00,39205,39210,39190,39205,21
06/12/2007,17:04:00,39200,39200,39185,39190,16
06/12/2007,17:05:00,39195,39195,39180,39180,22
06/12/2007,17:06:00,39190,39195,39185,39195,11
06/12/2007,17:07:00,39190,39215,39190,39210,15
06/12/2007,17:08:00,39210,39235,39210,39225,40
06/12/2007,17:09:00,39225,39225,39210,39210,11
06/12/2007,17:10:00,39205,39210,39195,39200,18
06/12/2007,17:11:00,39200,39230,39200,39230,10
06/12/2007,17:12:00,39230,39230,39225,39230,12
06/12/2007,17:13:00,39230,39240,39230,39235,11
06/12/2007,17:14:00,39240,39250,39240,39250,13
06/12/2007,17:15:00,39255,39260,39250,39260,31
06/12/2007,17:16:00,39255,39265,39250,39265,39
06/12/2007,17:17:00,39265,39265,39250,39255,14
06/12/2007,17:18:00,39255,39255,39255,39255,1
06/12/2007,17:19:00,39260,39280,39260,39270,42
06/12/2007,17:20:00,39270,39270,39250,39250,47
06/12/2007,17:21:00,39250,39250,39235,39245,31
06/12/2007,17:22:00,39245,39265,39245,39260,21
06/12/2007,17:23:00,39255,39270,39250,39265,32
06/12/2007,17:24:00,39270,39285,39265,39270,36
06/12/2007,17:25:00,39270,39290,39270,39290,40
06/12/2007,17:26:00,39285,39290,39275,39280,34
06/12/2007,17:27:00,39280,39285,39265,39270,86
06/12/2007,17:28:00,39270,39270,39260,39260,34
06/12/2007,17:29:00,39260,39275,39250,39275,50
06/12/2007,17:30:00,39270,39290,39270,39275,43
06/12/2007,17:31:00,39285,39285,39270,39280,35
06/12/2007,17:32:00,39275,39280,39270,39275,21
06/12/2007,17:33:00,39265,39280,39265,39280,19
06/12/2007,17:34:00,39270,39275,39260,39260,32
06/12/2007,17:35:00,39265,39270,39260,39260,10
06/12/2007,17:36:00,39260,39260,39260,39260,36
06/12/2007,17:37:00,39260,39270,39255,39260,21
06/12/2007,17:38:00,39260,39265,39255,39265,22
06/12/2007,17:39:00,39260,39265,39250,39255,77
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/12/2007,17:20:00,39270,39270,39250,39250,47
06/12/2007,17:21:00,39250,39250,39235,39245,31
06/12/2007,17:22:00,39245,39265,39245,39260,21
06/12/2007,17:23:00,39255,39270,39250,39265,32
06/12/2007,17:24:00,39270,39285,39265,39270,36
06/12/2007,17:25:00,39270,39290,39270,39290,40
06/12/2007,17:26:00,39285,39290,39275,39280,34
06/12/2007,17:27:00,39280,39285,39265,39270,86
06/12/2007,17:28:00,39270,39270,39260,39260,34
06/12/2007,17:29:00,39260,39275,39250,39275,50
06/12/2007,17:30:00,39270,39290,39270,39275,43
06/12/2007,17:31:00,39285,39285,39270,39280,35
06/12/2007,17:32:00,39275,39280,39270,39275,21
06/12/2007,17:33:00,39265,39280,39265,39280,19
06/12/2007,17:34:00,39270,39275,39260,39260,32
06/12/2007,17:35:00,39265,39270,39260,39260,10
06/12/2007,17:36:00,39260,39260,39260,39260,36
06/12/2007,17:37:00,39260,39270,39255,39260,21
06/12/2007,17:38:00,39260,39265,39255,39265,22
06/12/2007,17:39:00,39260,39265,39250,39255,77
07/12/2007,09:00:00,39340,39435,39340,39375,115
07/12/2007,09:01:00,39375,39375,39355,39365,57
07/12/2007,09:02:00,39370,39370,39360,39360,33
07/12/2007,09:03:00,39360,39365,39360,39365,18
07/12/2007,09:04:00,39360,39365,39355,39355,19
07/12/2007,09:05:00,39360,39395,39355,39395,79
07/12/2007,09:06:00,39395,39415,39390,39405,52
07/12/2007,09:07:00,39405,39420,39400,39420,24
07/12/2007,09:08:00,39410,39415,39405,39415,17
07/12/2007,09:09:00,39410,39420,39410,39415,33
07/12/2007,09:10:00,39415,39420,39395,39400,48
07/12/2007,09:11:00,39395,39410,39395,39410,15
07/12/2007,09:12:00,39410,39410,39395,39400,19
07/12/2007,09:13:00,39405,39405,39390,39390,12
07/12/2007,09:14:00,39390,39390,39360,39365,40
07/12/2007,09:15:00,39365,39370,39345,39350,48
07/12/2007,09:16:00,39350,39355,39330,39350,82
07/12/2007,09:17:00,39355,39375,39350,39370,26
07/12/2007,09:18:00,39365,39390,39365,39380,31
07/12/2007,09:19:00,39380,39385,39370,39375,24
07/12/2007,09:20:00,39375,39375,39370,39375,7
07/12/2007,09:21:00,39370,39380,39365,39370,15
07/12/2007,09:22:00,39365,39380,39365,39375,8
07/12/2007,09:23:00,39375,39380,39360,39365,19
07/12/2007,09:24:00,39360,39395,39360,39395,26
07/12/2007,09:25:00,39400,39410,39390,39390,32
07/12/2007,09:26:00,39395,39405,39390,39405,32
07/12/2007,09:27:00,39410,39435,39410,39435,51
07/12/2007,09:28:00,39435,39450,39425,39445,52
07/12/2007,09:29:00,39440,39440,39425,39435,14
07/12/2007,09:30:00,39435,39440,39425,39430,33
07/12/2007,09:31:00,39440,39455,39440,39450,52
07/12/2007,09:32:00,39455,39455,39445,39450,23
07/12/2007,09:33:00,39455,39465,39450,39455,47
07/12/2007,09:34:00,39460,39465,39455,39460,14
07/12/2007,09:35:00,39465,39470,39450,39450,29
07/12/2007,09:36:00,39450,39450,39445,39450,15
07/12/2007,09:37:00,39445,39450,39440,39440,22
07/12/2007,09:38:00,39435,39445,39430,39440,18
07/12/2007,09:39:00,39445,39445,39440,39440,10
07/12/2007,09:40:00,39445,39450,39440,39450,11
07/12/2007,09:41:00,39450,39450,39440,39440,43
07/12/2007,09:42:00,39440,39450,39440,39450,15
07/12/2007,09:43:00,39445,39450,39435,39450,29
07/12/2007,09:44:00,39450,39450,39435,39445,9
07/12/2007,09:45:00,39445,39445,39430,39430,21
07/12/2007,09:46:00,39430,39435,39425,39425,22
07/12/2007,09:47:00,39425,39425,39420,39425,45
07/12/2007,09:48:00,39420,39420,39405,39410,29
07/12/2007,09:49:00,39405,39410,39385,39390,56
07/12/2007,09:50:00,39385,39395,39385,39390,16
07/12/2007,09:51:00,39395,39400,39390,39400,32
07/12/2007,09:52:00,39400,39400,39390,39390,15
07/12/2007,09:53:00,39390,39395,39390,39390,10
07/12/2007,09:54:00,39390,39395,39385,39385,8
07/12/2007,09:55:00,39385,39385,39340,39340,105
07/12/2007,09:56:00,39345,39355,39340,39350,23
07/12/2007,09:57:00,39340,39340,39320,39320,35
07/12/2007,09:58:00,39315,39330,39310,39325,40
07/12/2007,09:59:00,39330,39355,39325,39340,32
07/12/2007,10:00:00,39340,39340,39325,39340,38
07/12/2007,10:01:00,39345,39360,39345,39350,28
07/12/2007,10:02:00,39360,39370,39360,39365,20
07/12/2007,10:03:00,39365,39365,39360,39360,18
07/12/2007,10:04:00,39370,39380,39370,39370,8
07/12/2007,10:05:00,39380,39380,39365,39370,24
07/12/2007,10:06:00,39390,39395,39380,39380,33
07/12/2007,10:07:00,39385,39395,39385,39390,21
07/12/2007,10:08:00,39395,39395,39390,39390,7
07/12/2007,10:09:00,39390,39395,39390,39390,12
07/12/2007,10:10:00,39395,39405,39390,39400,23
07/12/2007,10:11:00,39395,39395,39395,39395,8
07/12/2007,10:12:00,39400,39405,39375,39375,38
07/12/2007,10:13:00,39375,39400,39365,39395,42
07/12/2007,10:14:00,39390,39390,39380,39390,16
07/12/2007,10:15:00,39395,39405,39395,39400,24
07/12/2007,10:16:00,39405,39405,39400,39400,4
07/12/2007,10:17:00,39395,39400,39380,39380,34
07/12/2007,10:18:00,39385,39390,39385,39385,9
07/12/2007,10:19:00,39380,39385,39375,39385,11
07/12/2007,10:20:00,39380,39385,39375,39380,5
07/12/2007,10:21:00,39385,39385,39360,39360,20
07/12/2007,10:22:00,39355,39365,39350,39365,35
07/12/2007,10:23:00,39360,39370,39360,39365,20
07/12/2007,10:24:00,39365,39375,39365,39370,9
07/12/2007,10:25:00,39370,39375,39370,39375,4
07/12/2007,10:26:00,39365,39370,39365,39370,2
07/12/2007,10:27:00,39375,39375,39370,39375,3
07/12/2007,10:28:00,39375,39380,39375,39380,2
07/12/2007,10:29:00,39385,39405,39385,39405,13
07/12/2007,10:30:00,39405,39405,39400,39405,13
07/12/2007,10:31:00,39405,39430,39405,39420,51
07/12/2007,10:32:00,39415,39420,39410,39410,11
07/12/2007,10:33:00,39410,39420,39410,39420,12
07/12/2007,10:34:00,39425,39425,39415,39415,11
07/12/2007,10:35:00,39415,39425,39415,39425,9
07/12/2007,10:36:00,39425,39435,39425,39425,26
07/12/2007,10:37:00,39430,39430,39425,39425,6
07/12/2007,10:38:00,39420,39425,39410,39420,17
07/12/2007,10:39:00,39420,39420,39390,39395,48
07/12/2007,10:40:00,39400,39415,39395,39410,20
07/12/2007,10:41:00,39410,39420,39410,39420,5
07/12/2007,10:42:00,39415,39415,39405,39410,20
07/12/2007,10:43:00,39405,39405,39405,39405,12
07/12/2007,10:44:00,39405,39405,39385,39395,46
07/12/2007,10:45:00,39395,39395,39395,39395,1
07/12/2007,10:46:00,39395,39400,39395,39400,7
07/12/2007,10:47:00,39400,39405,39400,39400,10
07/12/2007,10:48:00,39395,39395,39390,39395,3
07/12/2007,10:49:00,39395,39395,39395,39395,1
07/12/2007,10:50:00,39390,39405,39390,39400,37
07/12/2007,10:51:00,39405,39410,39405,39410,3
07/12/2007,10:52:00,39410,39410,39410,39410,2
07/12/2007,10:53:00,39415,39415,39415,39415,6
07/12/2007,10:54:00,39415,39420,39415,39420,21
07/12/2007,10:55:00,39420,39465,39420,39450,85
07/12/2007,10:56:00,39450,39460,39445,39460,29
07/12/2007,10:57:00,39460,39460,39425,39430,49
07/12/2007,10:58:00,39435,39435,39430,39435,19
07/12/2007,10:59:00,39440,39450,39430,39440,21
07/12/2007,11:00:00,39450,39450,39445,39445,8
07/12/2007,11:01:00,39445,39450,39435,39435,20
07/12/2007,11:02:00,39435,39445,39435,39445,4
07/12/2007,11:03:00,39450,39480,39450,39480,60
07/12/2007,11:04:00,39480,39480,39455,39470,20
07/12/2007,11:05:00,39465,39470,39465,39465,11
07/12/2007,11:06:00,39470,39480,39460,39460,22
07/12/2007,11:07:00,39460,39460,39455,39455,10
07/12/2007,11:08:00,39455,39455,39445,39450,30
07/12/2007,11:09:00,39450,39450,39450,39450,3
07/12/2007,11:10:00,39455,39460,39450,39455,9
07/12/2007,11:11:00,39450,39455,39450,39450,15
07/12/2007,11:12:00,39450,39450,39445,39450,8
07/12/2007,11:13:00,39450,39450,39450,39450,7
07/12/2007,11:14:00,39445,39465,39445,39460,26
07/12/2007,11:15:00,39465,39470,39460,39460,22
07/12/2007,11:16:00,39465,39465,39465,39465,2
07/12/2007,11:17:00,39470,39470,39465,39470,11
07/12/2007,11:18:00,39470,39480,39470,39470,18
07/12/2007,11:19:00,39470,39475,39460,39465,16
07/12/2007,11:20:00,39465,39470,39465,39470,6
07/12/2007,11:21:00,39465,39470,39465,39465,6
07/12/2007,11:22:00,39470,39475,39470,39475,3
07/12/2007,11:23:00,39470,39470,39465,39465,7
07/12/2007,11:24:00,39460,39460,39450,39450,13
07/12/2007,11:25:00,39455,39460,39455,39460,3
07/12/2007,11:26:00,39460,39465,39455,39465,21
07/12/2007,11:27:00,39470,39470,39465,39465,12
07/12/2007,11:28:00,39465,39465,39460,39460,11
07/12/2007,11:29:00,39460,39460,39450,39450,11
07/12/2007,11:30:00,39455,39455,39450,39455,8
07/12/2007,11:31:00,39460,39475,39460,39465,17
07/12/2007,11:32:00,39470,39480,39470,39475,14
07/12/2007,11:33:00,39475,39475,39475,39475,7
07/12/2007,11:34:00,39475,39480,39445,39450,59
07/12/2007,11:35:00,39450,39470,39450,39460,26
07/12/2007,11:36:00,39465,39485,39460,39470,56
07/12/2007,11:37:00,39470,39470,39450,39465,27
07/12/2007,11:38:00,39460,39465,39455,39460,21
07/12/2007,11:39:00,39455,39470,39455,39460,29
07/12/2007,11:40:00,39460,39470,39455,39470,18
07/12/2007,11:41:00,39465,39465,39460,39465,22
07/12/2007,11:42:00,39465,39465,39465,39465,5
07/12/2007,11:43:00,39460,39465,39460,39460,11
07/12/2007,11:44:00,39460,39460,39460,39460,3
07/12/2007,11:45:00,39465,39470,39465,39465,6
07/12/2007,11:46:00,39460,39460,39450,39450,22
07/12/2007,11:47:00,39450,39450,39435,39435,24
07/12/2007,11:48:00,39440,39440,39435,39440,13
07/12/2007,11:49:00,39430,39440,39430,39440,9
07/12/2007,11:50:00,39440,39440,39435,39435,6
07/12/2007,11:51:00,39440,39440,39435,39435,6
07/12/2007,11:52:00,39435,39440,39435,39435,6
07/12/2007,11:53:00,39440,39450,39435,39440,17
07/12/2007,11:54:00,39445,39455,39440,39440,12
07/12/2007,11:55:00,39445,39450,39445,39450,5
07/12/2007,11:56:00,39450,39460,39450,39455,12
07/12/2007,11:57:00,39460,39460,39455,39455,3
07/12/2007,11:58:00,39455,39460,39455,39460,5
07/12/2007,11:59:00,39455,39460,39455,39460,11
07/12/2007,12:00:00,39460,39460,39455,39455,32
07/12/2007,12:01:00,39455,39465,39455,39465,11
07/12/2007,12:02:00,39460,39460,39455,39460,5
07/12/2007,12:03:00,39460,39465,39460,39460,6
07/12/2007,12:04:00,39465,39465,39465,39465,4
07/12/2007,12:05:00,39465,39470,39460,39460,12
07/12/2007,12:06:00,39465,39465,39465,39465,4
07/12/2007,12:07:00,39460,39460,39460,39460,3
07/12/2007,12:08:00,39455,39455,39455,39455,1
07/12/2007,12:09:00,39465,39465,39465,39465,1
07/12/2007,12:11:00,39465,39465,39465,39465,5
07/12/2007,12:12:00,39465,39485,39465,39475,71
07/12/2007,12:13:00,39475,39485,39475,39480,20
07/12/2007,12:14:00,39485,39500,39485,39485,42
07/12/2007,12:15:00,39485,39500,39485,39495,8
07/12/2007,12:16:00,39500,39510,39495,39495,68
07/12/2007,12:17:00,39500,39500,39480,39495,15
07/12/2007,12:18:00,39490,39490,39485,39485,8
07/12/2007,12:19:00,39485,39490,39485,39490,6
07/12/2007,12:20:00,39495,39500,39490,39500,24
07/12/2007,12:21:00,39500,39500,39495,39500,3
07/12/2007,12:22:00,39500,39500,39500,39500,1
07/12/2007,12:23:00,39500,39510,39500,39500,21
07/12/2007,12:24:00,39505,39505,39495,39495,8
07/12/2007,12:25:00,39490,39505,39490,39505,16
07/12/2007,12:26:00,39510,39530,39510,39510,107
07/12/2007,12:27:00,39510,39520,39480,39485,63
07/12/2007,12:28:00,39485,39485,39475,39485,25
07/12/2007,12:29:00,39490,39490,39480,39485,13
07/12/2007,12:30:00,39480,39480,39470,39470,5
07/12/2007,12:31:00,39480,39485,39480,39485,3
07/12/2007,12:32:00,39475,39475,39475,39475,1
07/12/2007,12:33:00,39490,39495,39480,39480,17
07/12/2007,12:34:00,39490,39500,39490,39500,14
07/12/2007,12:35:00,39495,39495,39490,39490,3
07/12/2007,12:37:00,39485,39485,39475,39475,12
07/12/2007,12:38:00,39480,39485,39480,39485,5
07/12/2007,12:40:00,39480,39480,39480,39480,1
07/12/2007,12:41:00,39480,39480,39480,39480,2
07/12/2007,12:42:00,39480,39480,39475,39475,2
07/12/2007,12:43:00,39475,39475,39470,39470,7
07/12/2007,12:44:00,39465,39465,39445,39445,35
07/12/2007,12:45:00,39450,39460,39445,39460,16
07/12/2007,12:46:00,39455,39465,39455,39465,4
07/12/2007,12:47:00,39455,39460,39455,39460,7
07/12/2007,12:48:00,39465,39465,39465,39465,1
07/12/2007,12:49:00,39460,39470,39460,39470,10
07/12/2007,12:50:00,39475,39475,39465,39465,5
07/12/2007,12:51:00,39465,39465,39455,39455,9
07/12/2007,12:52:00,39455,39455,39445,39450,14
07/12/2007,12:53:00,39455,39455,39455,39455,3
07/12/2007,12:55:00,39460,39460,39460,39460,1
07/12/2007,12:56:00,39465,39470,39465,39465,6
07/12/2007,12:57:00,39465,39470,39465,39465,4
07/12/2007,12:58:00,39470,39475,39470,39475,7
07/12/2007,13:00:00,39465,39465,39460,39460,5
07/12/2007,13:01:00,39460,39465,39460,39465,6
07/12/2007,13:02:00,39475,39485,39475,39485,6
07/12/2007,13:03:00,39480,39480,39470,39470,4
07/12/2007,13:04:00,39485,39490,39480,39485,12
07/12/2007,13:05:00,39480,39480,39480,39480,2
07/12/2007,13:06:00,39480,39480,39480,39480,2
07/12/2007,13:07:00,39480,39490,39480,39490,4
07/12/2007,13:08:00,39490,39490,39485,39485,4
07/12/2007,13:10:00,39490,39490,39490,39490,2
07/12/2007,13:11:00,39490,39490,39490,39490,5
07/12/2007,13:12:00,39485,39490,39485,39490,3
07/12/2007,13:13:00,39490,39500,39490,39500,8
07/12/2007,13:14:00,39505,39505,39485,39495,12
07/12/2007,13:15:00,39500,39500,39490,39500,5
07/12/2007,13:16:00,39500,39500,39500,39500,10
07/12/2007,13:17:00,39500,39500,39495,39500,10
07/12/2007,13:18:00,39500,39500,39480,39485,27
07/12/2007,13:19:00,39485,39495,39485,39495,7
07/12/2007,13:20:00,39480,39485,39480,39485,8
07/12/2007,13:22:00,39480,39480,39475,39475,4
07/12/2007,13:23:00,39475,39475,39465,39470,9
07/12/2007,13:24:00,39465,39465,39465,39465,6
07/12/2007,13:25:00,39470,39470,39460,39460,6
07/12/2007,13:26:00,39460,39465,39460,39465,7
07/12/2007,13:27:00,39460,39460,39455,39460,24
07/12/2007,13:28:00,39460,39460,39460,39460,1
07/12/2007,13:29:00,39460,39460,39450,39450,9
07/12/2007,13:30:00,39450,39465,39450,39465,15
07/12/2007,13:31:00,39470,39470,39460,39460,14
07/12/2007,13:32:00,39455,39455,39455,39455,2
07/12/2007,13:33:00,39460,39470,39460,39470,8
07/12/2007,13:35:00,39465,39465,39465,39465,2
07/12/2007,13:36:00,39455,39460,39455,39460,6
07/12/2007,13:37:00,39460,39465,39460,39465,23
07/12/2007,13:38:00,39460,39470,39460,39460,9
07/12/2007,13:39:00,39465,39490,39465,39485,23
07/12/2007,13:40:00,39485,39490,39455,39455,20
07/12/2007,13:41:00,39455,39455,39450,39455,12
07/12/2007,13:42:00,39460,39460,39460,39460,4
07/12/2007,13:43:00,39460,39460,39460,39460,1
07/12/2007,13:44:00,39460,39460,39460,39460,1
07/12/2007,13:45:00,39460,39465,39460,39465,5
07/12/2007,13:46:00,39470,39470,39460,39465,5
07/12/2007,13:47:00,39460,39460,39460,39460,1
07/12/2007,13:48:00,39465,39465,39465,39465,1
07/12/2007,13:49:00,39455,39455,39455,39455,1
07/12/2007,13:50:00,39460,39470,39460,39460,8
07/12/2007,13:51:00,39460,39460,39460,39460,1
07/12/2007,13:52:00,39455,39455,39455,39455,1
07/12/2007,13:53:00,39455,39455,39450,39455,3
07/12/2007,13:54:00,39455,39455,39435,39445,24
07/12/2007,13:55:00,39440,39465,39440,39465,8
07/12/2007,13:56:00,39465,39470,39465,39470,9
07/12/2007,13:57:00,39470,39475,39470,39475,2
07/12/2007,13:58:00,39460,39470,39460,39470,2
07/12/2007,13:59:00,39465,39465,39460,39465,5
07/12/2007,14:00:00,39465,39475,39465,39475,9
07/12/2007,14:01:00,39475,39480,39475,39480,2
07/12/2007,14:02:00,39480,39480,39470,39470,10
07/12/2007,14:03:00,39480,39480,39480,39480,2
07/12/2007,14:04:00,39470,39470,39470,39470,1
07/12/2007,14:05:00,39480,39485,39480,39485,2
07/12/2007,14:07:00,39490,39490,39490,39490,1
07/12/2007,14:08:00,39485,39500,39485,39500,10
07/12/2007,14:09:00,39495,39520,39495,39515,75
07/12/2007,14:10:00,39510,39515,39510,39510,18
07/12/2007,14:11:00,39510,39520,39505,39510,10
07/12/2007,14:12:00,39515,39515,39505,39510,5
07/12/2007,14:13:00,39505,39505,39505,39505,2
07/12/2007,14:14:00,39500,39515,39495,39515,17
07/12/2007,14:15:00,39510,39520,39510,39520,6
07/12/2007,14:16:00,39515,39520,39515,39515,6
07/12/2007,14:17:00,39515,39520,39505,39510,12
07/12/2007,14:18:00,39515,39520,39505,39505,5
07/12/2007,14:19:00,39500,39500,39500,39500,3
07/12/2007,14:20:00,39500,39500,39500,39500,10
07/12/2007,14:21:00,39505,39505,39505,39505,1
07/12/2007,14:22:00,39495,39510,39495,39510,22
07/12/2007,14:23:00,39510,39510,39505,39505,17
07/12/2007,14:24:00,39500,39505,39495,39505,41
07/12/2007,14:25:00,39500,39505,39500,39505,6
07/12/2007,14:27:00,39500,39500,39495,39495,3
07/12/2007,14:28:00,39495,39495,39475,39485,25
07/12/2007,14:29:00,39490,39500,39485,39495,25
07/12/2007,14:30:00,39495,39550,39485,39485,146
07/12/2007,14:31:00,39495,39515,39480,39500,51
07/12/2007,14:32:00,39490,39515,39480,39485,43
07/12/2007,14:33:00,39485,39515,39485,39515,38
07/12/2007,14:34:00,39510,39550,39510,39530,52
07/12/2007,14:35:00,39525,39535,39490,39495,64
07/12/2007,14:36:00,39500,39510,39490,39495,37
07/12/2007,14:37:00,39495,39510,39490,39505,38
07/12/2007,14:38:00,39495,39510,39490,39490,22
07/12/2007,14:39:00,39490,39505,39475,39485,56
07/12/2007,14:40:00,39485,39485,39460,39460,46
07/12/2007,14:41:00,39470,39490,39470,39490,39
07/12/2007,14:42:00,39490,39505,39480,39495,40
07/12/2007,14:43:00,39490,39490,39485,39485,3
07/12/2007,14:44:00,39485,39495,39485,39495,7
07/12/2007,14:45:00,39500,39505,39495,39505,18
07/12/2007,14:46:00,39510,39530,39510,39510,25
07/12/2007,14:47:00,39515,39515,39505,39505,10
07/12/2007,14:48:00,39515,39525,39505,39505,25
07/12/2007,14:49:00,39505,39505,39500,39500,5
07/12/2007,14:50:00,39510,39510,39505,39505,6
07/12/2007,14:51:00,39505,39505,39500,39500,12
07/12/2007,14:52:00,39500,39515,39490,39490,16
07/12/2007,14:53:00,39490,39495,39485,39485,21
07/12/2007,14:54:00,39485,39500,39485,39500,9
07/12/2007,14:55:00,39505,39510,39490,39505,21
07/12/2007,14:56:00,39500,39505,39495,39505,7
07/12/2007,14:57:00,39505,39505,39490,39495,9
07/12/2007,14:58:00,39500,39500,39470,39480,24
07/12/2007,14:59:00,39480,39490,39480,39490,15
07/12/2007,15:00:00,39490,39505,39490,39505,15
07/12/2007,15:01:00,39500,39500,39495,39500,10
07/12/2007,15:02:00,39495,39505,39490,39495,20
07/12/2007,15:03:00,39500,39500,39480,39485,11
07/12/2007,15:04:00,39485,39500,39485,39500,5
07/12/2007,15:05:00,39500,39505,39500,39505,9
07/12/2007,15:06:00,39505,39525,39505,39520,25
07/12/2007,15:07:00,39515,39520,39510,39510,11
07/12/2007,15:08:00,39510,39515,39495,39515,18
07/12/2007,15:09:00,39520,39525,39520,39520,7
07/12/2007,15:10:00,39520,39530,39510,39520,14
07/12/2007,15:11:00,39525,39530,39515,39525,34
07/12/2007,15:12:00,39525,39525,39510,39510,23
07/12/2007,15:13:00,39505,39510,39490,39505,21
07/12/2007,15:14:00,39505,39510,39505,39510,3
07/12/2007,15:15:00,39510,39515,39500,39505,7
07/12/2007,15:16:00,39505,39505,39500,39500,27
07/12/2007,15:17:00,39495,39495,39495,39495,2
07/12/2007,15:18:00,39495,39500,39490,39500,16
07/12/2007,15:19:00,39500,39500,39500,39500,3
07/12/2007,15:20:00,39505,39505,39495,39495,3
07/12/2007,15:21:00,39500,39500,39495,39495,4
07/12/2007,15:22:00,39490,39495,39490,39495,8
07/12/2007,15:23:00,39495,39495,39495,39495,6
07/12/2007,15:24:00,39490,39490,39480,39480,17
07/12/2007,15:25:00,39490,39490,39485,39485,4
07/12/2007,15:26:00,39480,39480,39475,39475,15
07/12/2007,15:27:00,39475,39480,39475,39480,16
07/12/2007,15:28:00,39480,39480,39480,39480,4
07/12/2007,15:29:00,39480,39490,39480,39480,17
07/12/2007,15:30:00,39485,39495,39485,39490,10
07/12/2007,15:31:00,39485,39485,39470,39470,31
07/12/2007,15:32:00,39475,39475,39450,39460,39
07/12/2007,15:33:00,39470,39475,39455,39460,25
07/12/2007,15:34:00,39460,39460,39420,39420,103
07/12/2007,15:35:00,39430,39430,39410,39425,70
07/12/2007,15:36:00,39425,39425,39395,39405,51
07/12/2007,15:37:00,39400,39410,39395,39400,37
07/12/2007,15:38:00,39400,39420,39400,39420,54
07/12/2007,15:39:00,39420,39420,39400,39420,32
07/12/2007,15:40:00,39420,39440,39410,39440,25
07/12/2007,15:41:00,39435,39450,39425,39425,34
07/12/2007,15:42:00,39425,39440,39425,39425,13
07/12/2007,15:43:00,39425,39445,39420,39440,13
07/12/2007,15:44:00,39445,39455,39435,39455,18
07/12/2007,15:45:00,39460,39465,39445,39455,43
07/12/2007,15:46:00,39455,39460,39430,39430,17
07/12/2007,15:47:00,39435,39440,39430,39440,15
07/12/2007,15:48:00,39450,39455,39430,39435,14
07/12/2007,15:49:00,39435,39435,39400,39400,51
07/12/2007,15:50:00,39400,39400,39365,39370,87
07/12/2007,15:51:00,39375,39390,39370,39385,63
07/12/2007,15:52:00,39385,39385,39375,39380,26
07/12/2007,15:53:00,39375,39395,39370,39390,33
07/12/2007,15:54:00,39385,39420,39385,39420,39
07/12/2007,15:55:00,39420,39420,39400,39400,16
07/12/2007,15:56:00,39400,39415,39395,39410,20
07/12/2007,15:57:00,39410,39430,39410,39430,29
07/12/2007,15:58:00,39430,39430,39395,39415,41
07/12/2007,15:59:00,39415,39415,39400,39400,12
07/12/2007,16:00:00,39395,39440,39395,39430,46
07/12/2007,16:01:00,39420,39440,39420,39440,29
07/12/2007,16:02:00,39445,39455,39440,39455,16
07/12/2007,16:03:00,39455,39460,39445,39460,20
07/12/2007,16:04:00,39450,39460,39435,39460,1536
07/12/2007,16:05:00,39445,39450,39440,39450,21
07/12/2007,16:06:00,39450,39480,39435,39445,82
07/12/2007,16:07:00,39440,39440,39420,39420,63
07/12/2007,16:08:00,39415,39435,39410,39425,34
07/12/2007,16:09:00,39430,39440,39430,39430,14
07/12/2007,16:10:00,39440,39465,39440,39465,25
07/12/2007,16:11:00,39460,39460,39450,39450,9
07/12/2007,16:12:00,39435,39445,39430,39430,36
07/12/2007,16:13:00,39430,39440,39420,39440,19
07/12/2007,16:14:00,39440,39460,39435,39460,27
07/12/2007,16:15:00,39460,39465,39430,39440,15
07/12/2007,16:16:00,39440,39460,39435,39450,9
07/12/2007,16:17:00,39455,39460,39450,39460,15
07/12/2007,16:18:00,39445,39450,39425,39445,34
07/12/2007,16:19:00,39445,39465,39445,39460,20
07/12/2007,16:20:00,39455,39455,39440,39445,18
07/12/2007,16:21:00,39450,39450,39440,39440,7
07/12/2007,16:22:00,39445,39445,39440,39445,8
07/12/2007,16:23:00,39450,39460,39450,39455,11
07/12/2007,16:24:00,39450,39450,39440,39440,15
07/12/2007,16:25:00,39440,39450,39440,39450,7
07/12/2007,16:26:00,39455,39455,39450,39450,3
07/12/2007,16:27:00,39455,39460,39435,39440,37
07/12/2007,16:28:00,39440,39440,39420,39420,25
07/12/2007,16:29:00,39430,39430,39420,39430,18
07/12/2007,16:30:00,39430,39440,39425,39430,17
07/12/2007,16:31:00,39425,39425,39405,39410,51
07/12/2007,16:32:00,39415,39425,39405,39410,39
07/12/2007,16:33:00,39405,39430,39405,39425,31
07/12/2007,16:34:00,39425,39435,39410,39415,56
07/12/2007,16:35:00,39420,39420,39420,39420,12
07/12/2007,16:36:00,39425,39440,39420,39430,29
07/12/2007,16:37:00,39430,39430,39415,39415,12
07/12/2007,16:38:00,39420,39430,39420,39430,5
07/12/2007,16:39:00,39425,39430,39425,39425,17
07/12/2007,16:40:00,39425,39450,39425,39440,19
07/12/2007,16:41:00,39440,39445,39430,39430,12
07/12/2007,16:42:00,39430,39435,39425,39435,15
07/12/2007,16:43:00,39440,39445,39435,39440,13
07/12/2007,16:44:00,39445,39445,39425,39445,24
07/12/2007,16:45:00,39440,39445,39425,39425,19
07/12/2007,16:46:00,39425,39435,39425,39435,8
07/12/2007,16:47:00,39435,39435,39425,39425,18
07/12/2007,16:48:00,39435,39440,39430,39440,8
07/12/2007,16:49:00,39435,39440,39435,39440,22
07/12/2007,16:50:00,39445,39460,39440,39450,44
07/12/2007,16:51:00,39460,39460,39450,39450,7
07/12/2007,16:52:00,39450,39450,39450,39450,1
07/12/2007,16:53:00,39455,39460,39450,39460,23
07/12/2007,16:54:00,39460,39465,39455,39455,11
07/12/2007,16:55:00,39460,39460,39440,39440,20
07/12/2007,16:56:00,39440,39455,39440,39455,6
07/12/2007,16:57:00,39450,39460,39445,39460,26
07/12/2007,16:58:00,39455,39485,39455,39485,32
07/12/2007,16:59:00,39485,39500,39480,39490,74
07/12/2007,17:00:00,39485,39490,39475,39485,22
07/12/2007,17:01:00,39490,39495,39475,39490,45
07/12/2007,17:02:00,39490,39530,39490,39530,108
07/12/2007,17:03:00,39530,39530,39510,39510,65
07/12/2007,17:04:00,39520,39520,39500,39510,25
07/12/2007,17:05:00,39505,39510,39495,39505,32
07/12/2007,17:06:00,39510,39520,39500,39500,57
07/12/2007,17:07:00,39510,39515,39500,39505,18
07/12/2007,17:08:00,39505,39505,39500,39505,9
07/12/2007,17:09:00,39505,39505,39490,39495,18
07/12/2007,17:10:00,39490,39490,39470,39480,67
07/12/2007,17:11:00,39480,39495,39480,39495,26
07/12/2007,17:12:00,39500,39515,39500,39515,29
07/12/2007,17:13:00,39515,39515,39500,39500,20
07/12/2007,17:14:00,39505,39505,39490,39500,31
07/12/2007,17:15:00,39505,39505,39495,39495,12
07/12/2007,17:16:00,39510,39510,39495,39495,12
07/12/2007,17:17:00,39495,39510,39495,39500,13
07/12/2007,17:18:00,39505,39505,39500,39500,30
07/12/2007,17:19:00,39500,39510,39500,39510,9
07/12/2007,17:20:00,39500,39505,39500,39505,13
07/12/2007,17:21:00,39500,39500,39495,39500,27
07/12/2007,17:22:00,39505,39505,39500,39500,6
07/12/2007,17:23:00,39505,39505,39500,39500,27
07/12/2007,17:24:00,39495,39505,39495,39500,17
07/12/2007,17:25:00,39500,39505,39500,39505,11
07/12/2007,17:26:00,39500,39530,39500,39520,65
07/12/2007,17:27:00,39525,39530,39520,39520,17
07/12/2007,17:28:00,39525,39530,39510,39510,64
07/12/2007,17:29:00,39510,39520,39495,39500,86
07/12/2007,17:30:00,39505,39510,39480,39480,83
07/12/2007,17:31:00,39485,39490,39480,39485,7
07/12/2007,17:32:00,39490,39490,39485,39485,19
07/12/2007,17:33:00,39490,39495,39485,39490,20
07/12/2007,17:34:00,39485,39490,39480,39490,9
07/12/2007,17:35:00,39495,39495,39490,39495,20
07/12/2007,17:36:00,39495,39500,39490,39500,22
07/12/2007,17:37:00,39500,39500,39480,39485,42
07/12/2007,17:38:00,39490,39500,39490,39500,62
07/12/2007,17:39:00,39500,39530,39490,39500,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/12/2007,17:18:00,39505,39505,39500,39500,30
07/12/2007,17:19:00,39500,39510,39500,39510,9
07/12/2007,17:20:00,39500,39505,39500,39505,13
07/12/2007,17:21:00,39500,39500,39495,39500,27
07/12/2007,17:22:00,39505,39505,39500,39500,6
07/12/2007,17:23:00,39505,39505,39500,39500,27
07/12/2007,17:24:00,39495,39505,39495,39500,17
07/12/2007,17:25:00,39500,39505,39500,39505,11
07/12/2007,17:26:00,39500,39530,39500,39520,65
07/12/2007,17:27:00,39525,39530,39520,39520,17
07/12/2007,17:28:00,39525,39530,39510,39510,64
07/12/2007,17:29:00,39510,39520,39495,39500,86
07/12/2007,17:30:00,39505,39510,39480,39480,83
07/12/2007,17:31:00,39485,39490,39480,39485,7
07/12/2007,17:32:00,39490,39490,39485,39485,19
07/12/2007,17:33:00,39490,39495,39485,39490,20
07/12/2007,17:34:00,39485,39490,39480,39490,9
07/12/2007,17:35:00,39495,39495,39490,39495,20
07/12/2007,17:36:00,39495,39500,39490,39500,22
07/12/2007,17:37:00,39500,39500,39480,39485,42
07/12/2007,17:38:00,39490,39500,39490,39500,62
07/12/2007,17:39:00,39500,39530,39490,39500,66
10/12/2007,09:00:00,39300,39340,39280,39325,184
10/12/2007,09:01:00,39340,39355,39305,39330,65
10/12/2007,09:02:00,39325,39370,39320,39350,73
10/12/2007,09:03:00,39345,39345,39325,39335,32
10/12/2007,09:04:00,39330,39335,39320,39335,20
10/12/2007,09:05:00,39335,39340,39310,39325,104
10/12/2007,09:06:00,39320,39340,39315,39325,124
10/12/2007,09:07:00,39325,39340,39325,39325,78
10/12/2007,09:08:00,39325,39350,39325,39350,129
10/12/2007,09:09:00,39345,39350,39330,39330,39
10/12/2007,09:10:00,39330,39340,39325,39325,41
10/12/2007,09:11:00,39320,39335,39320,39330,90
10/12/2007,09:12:00,39330,39350,39330,39345,29
10/12/2007,09:13:00,39350,39385,39350,39380,41
10/12/2007,09:14:00,39380,39385,39360,39360,40
10/12/2007,09:15:00,39365,39375,39360,39360,31
10/12/2007,09:16:00,39365,39380,39365,39380,29
10/12/2007,09:17:00,39380,39380,39370,39380,21
10/12/2007,09:18:00,39385,39395,39380,39390,36
10/12/2007,09:19:00,39395,39415,39390,39410,50
10/12/2007,09:20:00,39410,39410,39400,39400,37
10/12/2007,09:21:00,39400,39410,39395,39400,57
10/12/2007,09:22:00,39395,39400,39385,39400,14
10/12/2007,09:23:00,39395,39400,39385,39385,28
10/12/2007,09:24:00,39390,39390,39375,39385,41
10/12/2007,09:25:00,39385,39405,39385,39390,19
10/12/2007,09:26:00,39395,39400,39380,39390,37
10/12/2007,09:27:00,39395,39400,39380,39380,33
10/12/2007,09:28:00,39380,39395,39380,39390,22
10/12/2007,09:29:00,39395,39395,39380,39380,35
10/12/2007,09:30:00,39375,39385,39370,39380,45
10/12/2007,09:31:00,39375,39385,39365,39385,37
10/12/2007,09:32:00,39385,39390,39380,39380,16
10/12/2007,09:33:00,39385,39385,39385,39385,1
10/12/2007,09:34:00,39385,39410,39385,39405,24
10/12/2007,09:35:00,39405,39410,39400,39405,20
10/12/2007,09:36:00,39405,39420,39400,39415,45
10/12/2007,09:37:00,39415,39425,39410,39420,28
10/12/2007,09:38:00,39415,39415,39410,39415,17
10/12/2007,09:39:00,39410,39430,39410,39430,30
10/12/2007,09:40:00,39430,39435,39420,39425,28
10/12/2007,09:41:00,39425,39430,39425,39425,10
10/12/2007,09:42:00,39425,39425,39405,39405,33
10/12/2007,09:43:00,39405,39405,39390,39400,39
10/12/2007,09:44:00,39395,39400,39395,39400,19
10/12/2007,09:45:00,39400,39400,39395,39395,16
10/12/2007,09:46:00,39395,39400,39375,39385,61
10/12/2007,09:47:00,39390,39400,39380,39380,36
10/12/2007,09:48:00,39380,39385,39375,39380,18
10/12/2007,09:49:00,39385,39385,39365,39380,35
10/12/2007,09:50:00,39375,39380,39370,39370,33
10/12/2007,09:51:00,39375,39375,39365,39365,23
10/12/2007,09:52:00,39365,39370,39360,39360,32
10/12/2007,09:53:00,39360,39370,39360,39370,30
10/12/2007,09:54:00,39375,39375,39355,39355,31
10/12/2007,09:55:00,39355,39355,39350,39350,29
10/12/2007,09:56:00,39345,39360,39345,39360,26
10/12/2007,09:57:00,39360,39370,39350,39365,32
10/12/2007,09:58:00,39370,39390,39370,39390,19
10/12/2007,09:59:00,39395,39400,39375,39375,28
10/12/2007,10:00:00,39380,39390,39370,39385,69
10/12/2007,10:01:00,39385,39405,39380,39405,24
10/12/2007,10:02:00,39400,39410,39400,39405,26
10/12/2007,10:03:00,39405,39415,39405,39415,14
10/12/2007,10:04:00,39405,39405,39385,39390,33
10/12/2007,10:05:00,39395,39410,39395,39410,18
10/12/2007,10:06:00,39410,39450,39405,39450,72
10/12/2007,10:07:00,39440,39455,39440,39450,51
10/12/2007,10:08:00,39455,39455,39445,39445,16
10/12/2007,10:09:00,39440,39450,39430,39435,19
10/12/2007,10:10:00,39430,39445,39430,39435,22
10/12/2007,10:11:00,39440,39440,39440,39440,9
10/12/2007,10:12:00,39440,39440,39440,39440,6
10/12/2007,10:13:00,39440,39440,39430,39440,12
10/12/2007,10:14:00,39435,39445,39435,39440,24
10/12/2007,10:15:00,39440,39450,39440,39445,30
10/12/2007,10:16:00,39445,39450,39435,39435,18
10/12/2007,10:17:00,39435,39435,39405,39405,37
10/12/2007,10:18:00,39405,39405,39395,39400,16
10/12/2007,10:19:00,39410,39410,39405,39410,14
10/12/2007,10:20:00,39410,39410,39400,39400,21
10/12/2007,10:21:00,39395,39395,39380,39380,24
10/12/2007,10:22:00,39385,39395,39380,39385,9
10/12/2007,10:23:00,39390,39405,39390,39400,16
10/12/2007,10:24:00,39395,39395,39385,39385,11
10/12/2007,10:25:00,39390,39390,39390,39390,6
10/12/2007,10:26:00,39385,39410,39385,39410,15
10/12/2007,10:27:00,39410,39410,39405,39405,9
10/12/2007,10:28:00,39415,39440,39415,39420,30
10/12/2007,10:29:00,39425,39430,39420,39430,6
10/12/2007,10:30:00,39430,39435,39430,39435,4
10/12/2007,10:31:00,39435,39435,39420,39425,25
10/12/2007,10:32:00,39415,39435,39415,39430,12
10/12/2007,10:33:00,39435,39475,39435,39475,72
10/12/2007,10:34:00,39475,39500,39465,39490,120
10/12/2007,10:35:00,39495,39515,39475,39480,74
10/12/2007,10:36:00,39470,39510,39470,39500,43
10/12/2007,10:37:00,39505,39520,39500,39515,43
10/12/2007,10:38:00,39515,39515,39500,39505,31
10/12/2007,10:39:00,39500,39505,39495,39495,26
10/12/2007,10:40:00,39505,39535,39505,39520,80
10/12/2007,10:41:00,39520,39530,39515,39525,18
10/12/2007,10:42:00,39525,39540,39525,39540,60
10/12/2007,10:43:00,39545,39575,39545,39565,117
10/12/2007,10:44:00,39570,39575,39560,39575,71
10/12/2007,10:45:00,39580,39580,39570,39575,63
10/12/2007,10:46:00,39575,39600,39570,39600,109
10/12/2007,10:47:00,39590,39600,39580,39580,75
10/12/2007,10:48:00,39580,39580,39565,39570,27
10/12/2007,10:49:00,39570,39570,39555,39565,34
10/12/2007,10:50:00,39560,39565,39550,39555,29
10/12/2007,10:51:00,39555,39555,39545,39550,52
10/12/2007,10:52:00,39545,39555,39545,39555,41
10/12/2007,10:53:00,39555,39560,39555,39560,23
10/12/2007,10:54:00,39565,39565,39555,39560,23
10/12/2007,10:55:00,39555,39560,39540,39540,40
10/12/2007,10:56:00,39545,39555,39545,39555,16
10/12/2007,10:57:00,39555,39560,39520,39530,67
10/12/2007,10:58:00,39525,39535,39515,39525,29
10/12/2007,10:59:00,39530,39540,39530,39530,20
10/12/2007,11:00:00,39530,39560,39530,39560,47
10/12/2007,11:01:00,39550,39550,39530,39530,23
10/12/2007,11:02:00,39535,39540,39535,39540,20
10/12/2007,11:03:00,39540,39545,39540,39540,9
10/12/2007,11:04:00,39545,39550,39545,39550,3
10/12/2007,11:05:00,39555,39560,39550,39560,16
10/12/2007,11:06:00,39555,39560,39555,39555,8
10/12/2007,11:07:00,39560,39580,39560,39575,19
10/12/2007,11:08:00,39580,39580,39555,39560,38
10/12/2007,11:09:00,39560,39570,39555,39555,24
10/12/2007,11:10:00,39560,39565,39560,39565,11
10/12/2007,11:11:00,39560,39565,39555,39555,4
10/12/2007,11:12:00,39555,39565,39555,39565,9
10/12/2007,11:13:00,39565,39585,39560,39570,29
10/12/2007,11:14:00,39570,39585,39570,39575,20
10/12/2007,11:15:00,39580,39580,39570,39570,39
10/12/2007,11:16:00,39580,39580,39570,39570,10
10/12/2007,11:17:00,39575,39575,39560,39565,71
10/12/2007,11:18:00,39560,39570,39555,39560,23
10/12/2007,11:19:00,39570,39575,39570,39570,7
10/12/2007,11:20:00,39570,39570,39560,39565,17
10/12/2007,11:21:00,39565,39575,39560,39575,17
10/12/2007,11:22:00,39565,39570,39560,39565,6
10/12/2007,11:23:00,39570,39620,39570,39620,135
10/12/2007,11:24:00,39615,39645,39605,39620,111
10/12/2007,11:25:00,39625,39630,39615,39620,37
10/12/2007,11:26:00,39620,39620,39620,39620,4
10/12/2007,11:27:00,39615,39615,39600,39600,50
10/12/2007,11:28:00,39600,39620,39600,39615,29
10/12/2007,11:29:00,39620,39620,39600,39600,6
10/12/2007,11:30:00,39610,39620,39605,39620,17
10/12/2007,11:31:00,39620,39630,39620,39630,20
10/12/2007,11:32:00,39630,39640,39630,39635,34
10/12/2007,11:33:00,39635,39640,39630,39640,11
10/12/2007,11:34:00,39640,39655,39640,39650,41
10/12/2007,11:35:00,39655,39655,39645,39650,20
10/12/2007,11:36:00,39650,39650,39645,39645,12
10/12/2007,11:37:00,39645,39670,39645,39650,62
10/12/2007,11:38:00,39650,39650,39645,39645,17
10/12/2007,11:39:00,39640,39650,39640,39650,11
10/12/2007,11:40:00,39640,39640,39630,39635,18
10/12/2007,11:41:00,39640,39640,39630,39630,55
10/12/2007,11:42:00,39630,39630,39620,39620,35
10/12/2007,11:43:00,39620,39620,39610,39615,25
10/12/2007,11:44:00,39620,39640,39620,39635,28
10/12/2007,11:45:00,39640,39640,39635,39635,5
10/12/2007,11:46:00,39635,39635,39635,39635,17
10/12/2007,11:47:00,39635,39640,39630,39635,22
10/12/2007,11:48:00,39635,39635,39610,39620,43
10/12/2007,11:49:00,39620,39630,39620,39625,12
10/12/2007,11:50:00,39635,39635,39615,39615,23
10/12/2007,11:51:00,39615,39615,39610,39615,10
10/12/2007,11:52:00,39610,39610,39600,39605,16
10/12/2007,11:53:00,39600,39600,39595,39600,21
10/12/2007,11:54:00,39600,39605,39600,39605,10
10/12/2007,11:55:00,39600,39600,39590,39595,11
10/12/2007,11:56:00,39595,39595,39580,39580,46
10/12/2007,11:57:00,39585,39590,39585,39590,8
10/12/2007,11:58:00,39580,39580,39580,39580,4
10/12/2007,11:59:00,39585,39600,39585,39595,24
10/12/2007,12:00:00,39595,39610,39595,39595,25
10/12/2007,12:01:00,39595,39600,39595,39600,6
10/12/2007,12:02:00,39595,39595,39590,39590,26
10/12/2007,12:03:00,39595,39595,39590,39590,6
10/12/2007,12:04:00,39600,39610,39600,39610,26
10/12/2007,12:05:00,39610,39610,39605,39610,10
10/12/2007,12:06:00,39600,39605,39600,39600,5
10/12/2007,12:07:00,39600,39605,39600,39600,6
10/12/2007,12:08:00,39595,39595,39595,39595,6
10/12/2007,12:09:00,39600,39610,39600,39605,6
10/12/2007,12:10:00,39600,39605,39595,39595,8
10/12/2007,12:11:00,39590,39595,39590,39590,5
10/12/2007,12:12:00,39595,39595,39595,39595,1
10/12/2007,12:13:00,39600,39600,39595,39595,2
10/12/2007,12:14:00,39595,39605,39595,39605,14
10/12/2007,12:15:00,39605,39605,39600,39600,4
10/12/2007,12:16:00,39595,39600,39585,39600,13
10/12/2007,12:17:00,39600,39620,39600,39620,15
10/12/2007,12:18:00,39620,39620,39610,39610,10
10/12/2007,12:19:00,39620,39630,39620,39620,16
10/12/2007,12:20:00,39620,39620,39615,39615,13
10/12/2007,12:21:00,39620,39625,39620,39625,17
10/12/2007,12:22:00,39620,39620,39620,39620,8
10/12/2007,12:23:00,39620,39620,39590,39590,28
10/12/2007,12:24:00,39585,39590,39580,39585,15
10/12/2007,12:25:00,39585,39615,39575,39605,43
10/12/2007,12:26:00,39605,39605,39590,39590,20
10/12/2007,12:27:00,39595,39605,39595,39605,9
10/12/2007,12:28:00,39600,39600,39600,39600,1
10/12/2007,12:29:00,39600,39600,39600,39600,6
10/12/2007,12:30:00,39600,39600,39600,39600,5
10/12/2007,12:32:00,39600,39600,39600,39600,3
10/12/2007,12:33:00,39600,39605,39580,39585,36
10/12/2007,12:34:00,39580,39585,39580,39585,9
10/12/2007,12:36:00,39580,39580,39580,39580,13
10/12/2007,12:37:00,39580,39580,39580,39580,4
10/12/2007,12:38:00,39575,39580,39575,39575,6
10/12/2007,12:39:00,39575,39580,39570,39570,12
10/12/2007,12:40:00,39570,39570,39550,39555,61
10/12/2007,12:41:00,39555,39560,39555,39560,13
10/12/2007,12:42:00,39560,39565,39555,39565,15
10/12/2007,12:43:00,39560,39560,39555,39555,10
10/12/2007,12:44:00,39550,39550,39550,39550,9
10/12/2007,12:45:00,39550,39550,39550,39550,10
10/12/2007,12:46:00,39550,39560,39550,39560,10
10/12/2007,12:47:00,39565,39565,39565,39565,6
10/12/2007,12:48:00,39570,39570,39570,39570,1
10/12/2007,12:49:00,39570,39570,39560,39560,6
10/12/2007,12:50:00,39555,39555,39545,39555,29
10/12/2007,12:51:00,39550,39550,39550,39550,3
10/12/2007,12:52:00,39550,39565,39550,39565,10
10/12/2007,12:54:00,39565,39565,39560,39560,2
10/12/2007,12:55:00,39560,39575,39560,39575,17
10/12/2007,12:56:00,39575,39580,39570,39570,8
10/12/2007,12:57:00,39575,39585,39575,39575,6
10/12/2007,12:58:00,39570,39570,39560,39565,12
10/12/2007,12:59:00,39555,39555,39555,39555,1
10/12/2007,13:00:00,39570,39575,39570,39570,4
10/12/2007,13:01:00,39565,39565,39565,39565,1
10/12/2007,13:02:00,39570,39570,39570,39570,1
10/12/2007,13:03:00,39560,39570,39560,39570,3
10/12/2007,13:04:00,39560,39560,39560,39560,2
10/12/2007,13:05:00,39565,39565,39565,39565,1
10/12/2007,13:06:00,39565,39565,39560,39560,2
10/12/2007,13:07:00,39565,39565,39545,39555,31
10/12/2007,13:09:00,39550,39550,39545,39550,7
10/12/2007,13:10:00,39545,39550,39530,39540,46
10/12/2007,13:11:00,39555,39555,39530,39530,11
10/12/2007,13:12:00,39530,39540,39530,39540,3
10/12/2007,13:13:00,39535,39535,39530,39530,3
10/12/2007,13:14:00,39530,39530,39530,39530,1
10/12/2007,13:15:00,39530,39530,39510,39510,41
10/12/2007,13:16:00,39510,39515,39510,39510,11
10/12/2007,13:17:00,39520,39540,39520,39530,28
10/12/2007,13:18:00,39530,39530,39520,39520,8
10/12/2007,13:19:00,39530,39530,39530,39530,10
10/12/2007,13:20:00,39530,39535,39520,39520,14
10/12/2007,13:21:00,39520,39530,39520,39530,8
10/12/2007,13:22:00,39530,39535,39525,39525,7
10/12/2007,13:24:00,39530,39530,39530,39530,1
10/12/2007,13:25:00,39535,39535,39530,39535,3
10/12/2007,13:26:00,39530,39535,39530,39530,4
10/12/2007,13:27:00,39530,39535,39530,39535,12
10/12/2007,13:28:00,39535,39540,39535,39540,3
10/12/2007,13:29:00,39540,39545,39540,39540,5
10/12/2007,13:30:00,39540,39560,39540,39550,16
10/12/2007,13:31:00,39550,39550,39545,39550,9
10/12/2007,13:33:00,39550,39550,39550,39550,5
10/12/2007,13:34:00,39550,39555,39535,39535,8
10/12/2007,13:35:00,39535,39545,39535,39535,15
10/12/2007,13:36:00,39540,39540,39540,39540,1
10/12/2007,13:37:00,39535,39535,39535,39535,3
10/12/2007,13:38:00,39540,39545,39540,39545,2
10/12/2007,13:39:00,39540,39545,39540,39540,7
10/12/2007,13:40:00,39545,39550,39540,39550,4
10/12/2007,13:41:00,39550,39550,39550,39550,1
10/12/2007,13:42:00,39555,39560,39550,39555,11
10/12/2007,13:43:00,39555,39560,39555,39560,11
10/12/2007,13:44:00,39555,39555,39555,39555,3
10/12/2007,13:45:00,39550,39555,39550,39550,6
10/12/2007,13:46:00,39550,39550,39550,39550,5
10/12/2007,13:47:00,39555,39555,39550,39550,3
10/12/2007,13:48:00,39555,39565,39555,39565,10
10/12/2007,13:49:00,39565,39570,39555,39560,18
10/12/2007,13:50:00,39555,39555,39550,39550,2
10/12/2007,13:51:00,39545,39560,39535,39560,15
10/12/2007,13:52:00,39555,39555,39555,39555,1
10/12/2007,13:53:00,39555,39555,39555,39555,2
10/12/2007,13:54:00,39560,39570,39560,39565,28
10/12/2007,13:55:00,39570,39585,39565,39570,31
10/12/2007,13:56:00,39565,39570,39560,39570,4
10/12/2007,13:57:00,39565,39565,39555,39565,4
10/12/2007,13:58:00,39570,39575,39565,39575,10
10/12/2007,13:59:00,39580,39585,39580,39585,16
10/12/2007,14:00:00,39580,39595,39560,39560,54
10/12/2007,14:01:00,39565,39575,39565,39575,13
10/12/2007,14:02:00,39580,39580,39575,39575,3
10/12/2007,14:03:00,39575,39575,39570,39570,15
10/12/2007,14:05:00,39570,39570,39570,39570,1
10/12/2007,14:06:00,39565,39570,39560,39570,13
10/12/2007,14:07:00,39560,39560,39545,39550,31
10/12/2007,14:08:00,39545,39545,39540,39540,8
10/12/2007,14:10:00,39545,39545,39535,39540,5
10/12/2007,14:11:00,39540,39545,39540,39545,3
10/12/2007,14:12:00,39550,39565,39550,39555,18
10/12/2007,14:13:00,39560,39560,39560,39560,5
10/12/2007,14:14:00,39555,39555,39520,39535,50
10/12/2007,14:15:00,39545,39545,39530,39540,11
10/12/2007,14:16:00,39540,39540,39530,39530,11
10/12/2007,14:17:00,39530,39530,39530,39530,3
10/12/2007,14:18:00,39525,39525,39525,39525,3
10/12/2007,14:19:00,39530,39530,39530,39530,3
10/12/2007,14:20:00,39525,39525,39525,39525,2
10/12/2007,14:21:00,39530,39540,39530,39540,10
10/12/2007,14:22:00,39540,39550,39535,39545,11
10/12/2007,14:23:00,39545,39545,39540,39540,5
10/12/2007,14:24:00,39540,39545,39535,39535,12
10/12/2007,14:25:00,39535,39540,39535,39535,14
10/12/2007,14:26:00,39535,39550,39530,39545,36
10/12/2007,14:27:00,39545,39545,39540,39540,2
10/12/2007,14:29:00,39535,39535,39535,39535,12
10/12/2007,14:30:00,39535,39570,39535,39565,38
10/12/2007,14:31:00,39565,39565,39555,39555,7
10/12/2007,14:32:00,39555,39555,39555,39555,2
10/12/2007,14:33:00,39565,39570,39555,39555,3
10/12/2007,14:34:00,39555,39555,39550,39550,3
10/12/2007,14:35:00,39550,39550,39550,39550,2
10/12/2007,14:36:00,39545,39545,39530,39530,6
10/12/2007,14:37:00,39535,39540,39535,39540,6
10/12/2007,14:38:00,39535,39535,39535,39535,3
10/12/2007,14:40:00,39530,39530,39530,39530,3
10/12/2007,14:42:00,39535,39535,39535,39535,1
10/12/2007,14:43:00,39535,39535,39535,39535,3
10/12/2007,14:44:00,39530,39540,39530,39540,6
10/12/2007,14:45:00,39530,39530,39515,39520,31
10/12/2007,14:46:00,39515,39525,39515,39525,7
10/12/2007,14:47:00,39515,39515,39515,39515,6
10/12/2007,14:48:00,39510,39510,39510,39510,7
10/12/2007,14:49:00,39505,39505,39500,39505,33
10/12/2007,14:50:00,39495,39510,39495,39510,5
10/12/2007,14:51:00,39510,39520,39490,39490,32
10/12/2007,14:52:00,39490,39490,39485,39490,20
10/12/2007,14:53:00,39490,39495,39475,39485,64
10/12/2007,14:54:00,39480,39500,39475,39500,29
10/12/2007,14:55:00,39490,39500,39490,39495,7
10/12/2007,14:56:00,39495,39500,39490,39500,13
10/12/2007,14:57:00,39500,39500,39485,39490,13
10/12/2007,14:58:00,39480,39490,39480,39490,5
10/12/2007,14:59:00,39495,39495,39485,39495,13
10/12/2007,15:00:00,39495,39510,39490,39505,28
10/12/2007,15:01:00,39500,39500,39485,39485,38
10/12/2007,15:02:00,39480,39500,39480,39500,23
10/12/2007,15:03:00,39495,39495,39480,39480,18
10/12/2007,15:04:00,39475,39480,39475,39480,5
10/12/2007,15:05:00,39485,39485,39480,39480,6
10/12/2007,15:06:00,39475,39475,39460,39470,34
10/12/2007,15:07:00,39475,39500,39475,39480,38
10/12/2007,15:08:00,39475,39475,39475,39475,3
10/12/2007,15:09:00,39495,39500,39475,39475,12
10/12/2007,15:10:00,39485,39495,39480,39495,11
10/12/2007,15:11:00,39485,39485,39475,39475,5
10/12/2007,15:12:00,39480,39480,39475,39480,9
10/12/2007,15:13:00,39480,39480,39475,39475,10
10/12/2007,15:14:00,39475,39490,39475,39490,20
10/12/2007,15:15:00,39490,39490,39480,39485,5
10/12/2007,15:16:00,39475,39480,39465,39465,27
10/12/2007,15:17:00,39460,39470,39455,39460,26
10/12/2007,15:18:00,39475,39480,39465,39475,18
10/12/2007,15:19:00,39480,39485,39475,39480,12
10/12/2007,15:20:00,39480,39485,39480,39485,13
10/12/2007,15:21:00,39480,39480,39475,39480,17
10/12/2007,15:23:00,39475,39480,39475,39480,3
10/12/2007,15:24:00,39480,39480,39480,39480,6
10/12/2007,15:25:00,39480,39480,39475,39475,3
10/12/2007,15:26:00,39475,39475,39475,39475,1
10/12/2007,15:27:00,39480,39480,39475,39480,10
10/12/2007,15:28:00,39480,39480,39480,39480,2
10/12/2007,15:29:00,39480,39480,39480,39480,3
10/12/2007,15:30:00,39485,39485,39470,39480,18
10/12/2007,15:31:00,39480,39500,39480,39500,24
10/12/2007,15:32:00,39500,39500,39490,39490,31
10/12/2007,15:33:00,39490,39490,39485,39490,11
10/12/2007,15:34:00,39490,39495,39485,39485,12
10/12/2007,15:35:00,39485,39490,39480,39485,15
10/12/2007,15:36:00,39485,39490,39485,39490,8
10/12/2007,15:37:00,39495,39495,39485,39485,13
10/12/2007,15:38:00,39480,39480,39455,39465,31
10/12/2007,15:39:00,39460,39460,39455,39460,14
10/12/2007,15:40:00,39455,39470,39450,39470,39
10/12/2007,15:41:00,39465,39480,39465,39470,21
10/12/2007,15:42:00,39480,39480,39460,39470,39
10/12/2007,15:43:00,39475,39495,39475,39490,53
10/12/2007,15:44:00,39490,39510,39490,39495,34
10/12/2007,15:45:00,39485,39495,39485,39490,18
10/12/2007,15:46:00,39485,39525,39485,39515,44
10/12/2007,15:47:00,39510,39525,39510,39525,41
10/12/2007,15:48:00,39525,39530,39525,39525,27
10/12/2007,15:49:00,39525,39525,39505,39515,66
10/12/2007,15:50:00,39515,39515,39515,39515,2
10/12/2007,15:51:00,39515,39525,39515,39525,18
10/12/2007,15:52:00,39515,39535,39515,39535,16
10/12/2007,15:53:00,39535,39535,39515,39515,21
10/12/2007,15:54:00,39515,39520,39515,39515,10
10/12/2007,15:55:00,39510,39515,39510,39515,10
10/12/2007,15:56:00,39520,39525,39515,39520,18
10/12/2007,15:57:00,39520,39555,39520,39545,47
10/12/2007,15:58:00,39545,39550,39540,39550,38
10/12/2007,15:59:00,39545,39550,39545,39545,13
10/12/2007,16:00:00,39545,39580,39545,39570,63
10/12/2007,16:01:00,39570,39575,39555,39565,41
10/12/2007,16:02:00,39570,39570,39550,39565,37
10/12/2007,16:03:00,39555,39570,39555,39565,30
10/12/2007,16:04:00,39570,39590,39570,39585,46
10/12/2007,16:05:00,39590,39610,39590,39595,70
10/12/2007,16:06:00,39590,39595,39575,39590,39
10/12/2007,16:07:00,39585,39590,39580,39585,21
10/12/2007,16:08:00,39585,39590,39585,39585,10
10/12/2007,16:09:00,39585,39610,39575,39610,72
10/12/2007,16:10:00,39610,39620,39595,39595,59
10/12/2007,16:11:00,39605,39610,39595,39600,34
10/12/2007,16:12:00,39605,39620,39605,39610,61
10/12/2007,16:13:00,39605,39620,39595,39595,63
10/12/2007,16:14:00,39595,39620,39590,39620,41
10/12/2007,16:15:00,39625,39630,39615,39620,41
10/12/2007,16:16:00,39620,39625,39610,39625,30
10/12/2007,16:17:00,39625,39635,39620,39630,31
10/12/2007,16:18:00,39630,39635,39615,39620,46
10/12/2007,16:19:00,39625,39625,39590,39600,141
10/12/2007,16:20:00,39605,39615,39595,39600,57
10/12/2007,16:21:00,39605,39620,39600,39610,21
10/12/2007,16:22:00,39610,39625,39610,39615,29
10/12/2007,16:23:00,39620,39620,39605,39620,29
10/12/2007,16:24:00,39620,39635,39620,39625,35
10/12/2007,16:25:00,39625,39635,39615,39615,44
10/12/2007,16:26:00,39620,39630,39615,39620,39
10/12/2007,16:27:00,39625,39625,39610,39615,20
10/12/2007,16:28:00,39615,39620,39610,39615,42
10/12/2007,16:29:00,39610,39615,39610,39615,6
10/12/2007,16:30:00,39605,39645,39605,39635,58
10/12/2007,16:31:00,39630,39650,39630,39650,51
10/12/2007,16:32:00,39650,39660,39640,39655,62
10/12/2007,16:33:00,39660,39690,39655,39690,93
10/12/2007,16:34:00,39685,39695,39675,39685,85
10/12/2007,16:35:00,39685,39690,39665,39665,137
10/12/2007,16:36:00,39665,39695,39665,39695,32
10/12/2007,16:37:00,39690,39700,39680,39685,31
10/12/2007,16:38:00,39685,39690,39680,39690,34
10/12/2007,16:39:00,39690,39710,39690,39705,54
10/12/2007,16:40:00,39710,39715,39700,39710,53
10/12/2007,16:41:00,39720,39730,39710,39725,75
10/12/2007,16:42:00,39720,39735,39715,39730,38
10/12/2007,16:43:00,39735,39760,39735,39755,127
10/12/2007,16:44:00,39755,39760,39745,39750,53
10/12/2007,16:45:00,39750,39760,39750,39750,55
10/12/2007,16:46:00,39755,39760,39750,39750,43
10/12/2007,16:47:00,39755,39760,39750,39750,14
10/12/2007,16:48:00,39750,39750,39740,39750,58
10/12/2007,16:49:00,39745,39750,39735,39740,24
10/12/2007,16:50:00,39745,39750,39735,39740,38
10/12/2007,16:51:00,39740,39745,39735,39740,31
10/12/2007,16:52:00,39740,39750,39740,39740,49
10/12/2007,16:53:00,39740,39745,39740,39740,26
10/12/2007,16:54:00,39735,39745,39735,39740,14
10/12/2007,16:55:00,39745,39760,39745,39750,28
10/12/2007,16:56:00,39755,39760,39735,39745,44
10/12/2007,16:57:00,39745,39760,39735,39740,74
10/12/2007,16:58:00,39745,39755,39740,39740,35
10/12/2007,16:59:00,39755,39775,39755,39770,45
10/12/2007,17:00:00,39770,39770,39750,39755,24
10/12/2007,17:01:00,39750,39750,39740,39740,32
10/12/2007,17:02:00,39745,39750,39740,39750,75
10/12/2007,17:03:00,39745,39745,39730,39740,33
10/12/2007,17:04:00,39735,39745,39730,39745,31
10/12/2007,17:05:00,39745,39750,39740,39750,13
10/12/2007,17:06:00,39740,39740,39725,39725,30
10/12/2007,17:07:00,39725,39730,39710,39720,49
10/12/2007,17:08:00,39725,39725,39710,39715,21
10/12/2007,17:09:00,39715,39715,39710,39715,9
10/12/2007,17:10:00,39720,39725,39710,39715,32
10/12/2007,17:11:00,39715,39720,39715,39720,39
10/12/2007,17:12:00,39720,39720,39715,39720,19
10/12/2007,17:13:00,39720,39725,39715,39725,36
10/12/2007,17:14:00,39725,39735,39720,39725,58
10/12/2007,17:15:00,39725,39730,39720,39725,28
10/12/2007,17:16:00,39725,39725,39720,39720,10
10/12/2007,17:17:00,39720,39725,39715,39715,24
10/12/2007,17:18:00,39725,39730,39720,39725,18
10/12/2007,17:19:00,39725,39740,39715,39715,35
10/12/2007,17:20:00,39725,39725,39710,39715,45
10/12/2007,17:21:00,39715,39725,39715,39720,21
10/12/2007,17:22:00,39720,39720,39710,39715,26
10/12/2007,17:23:00,39710,39710,39705,39705,13
10/12/2007,17:24:00,39715,39715,39690,39690,46
10/12/2007,17:25:00,39695,39700,39670,39675,43
10/12/2007,17:26:00,39675,39675,39645,39665,132
10/12/2007,17:27:00,39665,39675,39660,39675,39
10/12/2007,17:28:00,39675,39675,39660,39670,27
10/12/2007,17:29:00,39670,39710,39665,39695,75
10/12/2007,17:30:00,39690,39690,39670,39675,38
10/12/2007,17:31:00,39675,39680,39675,39680,38
10/12/2007,17:32:00,39675,39680,39660,39665,21
10/12/2007,17:33:00,39660,39660,39650,39660,25
10/12/2007,17:34:00,39660,39660,39640,39655,29
10/12/2007,17:35:00,39655,39660,39640,39650,27
10/12/2007,17:36:00,39650,39650,39630,39635,34
10/12/2007,17:37:00,39635,39640,39615,39630,77
10/12/2007,17:38:00,39635,39635,39625,39625,15
10/12/2007,17:39:00,39620,39625,39605,39615,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/12/2007,17:14:00,39725,39735,39720,39725,58
10/12/2007,17:15:00,39725,39730,39720,39725,28
10/12/2007,17:16:00,39725,39725,39720,39720,10
10/12/2007,17:17:00,39720,39725,39715,39715,24
10/12/2007,17:18:00,39725,39730,39720,39725,18
10/12/2007,17:19:00,39725,39740,39715,39715,35
10/12/2007,17:20:00,39725,39725,39710,39715,45
10/12/2007,17:21:00,39715,39725,39715,39720,21
10/12/2007,17:22:00,39720,39720,39710,39715,26
10/12/2007,17:23:00,39710,39710,39705,39705,13
10/12/2007,17:24:00,39715,39715,39690,39690,46
10/12/2007,17:25:00,39695,39700,39670,39675,43
10/12/2007,17:26:00,39675,39675,39645,39665,132
10/12/2007,17:27:00,39665,39675,39660,39675,39
10/12/2007,17:28:00,39675,39675,39660,39670,27
10/12/2007,17:29:00,39670,39710,39665,39695,75
10/12/2007,17:30:00,39690,39690,39670,39675,38
10/12/2007,17:31:00,39675,39680,39675,39680,38
10/12/2007,17:32:00,39675,39680,39660,39665,21
10/12/2007,17:33:00,39660,39660,39650,39660,25
10/12/2007,17:34:00,39660,39660,39640,39655,29
10/12/2007,17:35:00,39655,39660,39640,39650,27
10/12/2007,17:36:00,39650,39650,39630,39635,34
10/12/2007,17:37:00,39635,39640,39615,39630,77
10/12/2007,17:38:00,39635,39635,39625,39625,15
10/12/2007,17:39:00,39620,39625,39605,39615,34
11/12/2007,09:00:00,39710,39730,39650,39670,59
11/12/2007,09:01:00,39665,39685,39650,39675,72
11/12/2007,09:02:00,39680,39690,39660,39660,128
11/12/2007,09:03:00,39665,39665,39640,39640,79
11/12/2007,09:04:00,39640,39640,39610,39620,93
11/12/2007,09:05:00,39620,39645,39615,39640,107
11/12/2007,09:06:00,39640,39640,39595,39615,85
11/12/2007,09:07:00,39620,39635,39620,39630,12
11/12/2007,09:08:00,39630,39640,39625,39635,19
11/12/2007,09:09:00,39635,39660,39635,39660,34
11/12/2007,09:10:00,39655,39665,39650,39655,40
11/12/2007,09:11:00,39660,39660,39630,39630,64
11/12/2007,09:12:00,39635,39645,39635,39645,15
11/12/2007,09:13:00,39645,39655,39635,39635,49
11/12/2007,09:14:00,39635,39645,39620,39620,27
11/12/2007,09:15:00,39620,39630,39605,39630,36
11/12/2007,09:16:00,39630,39630,39605,39605,16
11/12/2007,09:17:00,39605,39605,39585,39590,82
11/12/2007,09:18:00,39600,39605,39585,39585,63
11/12/2007,09:19:00,39585,39605,39585,39595,33
11/12/2007,09:20:00,39595,39615,39590,39610,37
11/12/2007,09:21:00,39610,39610,39600,39600,8
11/12/2007,09:22:00,39600,39605,39575,39580,30
11/12/2007,09:23:00,39580,39600,39570,39590,33
11/12/2007,09:24:00,39595,39600,39585,39600,21
11/12/2007,09:25:00,39595,39600,39575,39580,16
11/12/2007,09:26:00,39580,39600,39580,39600,33
11/12/2007,09:27:00,39600,39600,39580,39585,19
11/12/2007,09:28:00,39590,39595,39575,39580,15
11/12/2007,09:29:00,39575,39585,39575,39580,24
11/12/2007,09:30:00,39575,39580,39550,39580,64
11/12/2007,09:31:00,39575,39585,39575,39585,18
11/12/2007,09:32:00,39580,39585,39575,39580,10
11/12/2007,09:33:00,39575,39580,39570,39570,16
11/12/2007,09:34:00,39570,39580,39565,39565,19
11/12/2007,09:35:00,39565,39590,39565,39590,57
11/12/2007,09:36:00,39585,39585,39575,39575,22
11/12/2007,09:37:00,39570,39580,39550,39560,63
11/12/2007,09:38:00,39560,39560,39555,39560,15
11/12/2007,09:39:00,39565,39605,39565,39595,69
11/12/2007,09:40:00,39590,39590,39585,39590,25
11/12/2007,09:41:00,39595,39595,39590,39595,6
11/12/2007,09:42:00,39600,39630,39595,39625,38
11/12/2007,09:43:00,39625,39655,39620,39650,75
11/12/2007,09:44:00,39655,39680,39640,39680,73
11/12/2007,09:45:00,39680,39700,39675,39680,97
11/12/2007,09:46:00,39675,39685,39670,39675,34
11/12/2007,09:47:00,39670,39680,39665,39665,29
11/12/2007,09:48:00,39675,39680,39670,39675,28
11/12/2007,09:49:00,39670,39675,39660,39675,19
11/12/2007,09:50:00,39680,39690,39670,39670,43
11/12/2007,09:51:00,39675,39685,39675,39685,14
11/12/2007,09:52:00,39690,39705,39690,39700,34
11/12/2007,09:53:00,39700,39725,39700,39720,41
11/12/2007,09:54:00,39710,39715,39705,39710,12
11/12/2007,09:55:00,39700,39700,39665,39670,49
11/12/2007,09:56:00,39675,39700,39675,39695,36
11/12/2007,09:57:00,39695,39705,39690,39690,15
11/12/2007,09:58:00,39700,39710,39700,39710,17
11/12/2007,09:59:00,39700,39700,39670,39670,30
11/12/2007,10:00:00,39680,39680,39665,39675,39
11/12/2007,10:01:00,39670,39670,39665,39665,12
11/12/2007,10:02:00,39675,39695,39675,39685,28
11/12/2007,10:03:00,39685,39685,39670,39675,28
11/12/2007,10:04:00,39680,39695,39675,39695,13
11/12/2007,10:05:00,39695,39695,39670,39670,14
11/12/2007,10:06:00,39670,39680,39665,39675,44
11/12/2007,10:07:00,39675,39695,39675,39680,30
11/12/2007,10:08:00,39675,39685,39660,39670,34
11/12/2007,10:09:00,39670,39675,39670,39675,8
11/12/2007,10:10:00,39680,39710,39680,39705,33
11/12/2007,10:11:00,39705,39705,39660,39665,50
11/12/2007,10:12:00,39665,39685,39665,39685,10
11/12/2007,10:13:00,39685,39695,39680,39695,10
11/12/2007,10:14:00,39695,39695,39680,39685,38
11/12/2007,10:15:00,39690,39690,39685,39690,12
11/12/2007,10:17:00,39685,39690,39685,39690,7
11/12/2007,10:18:00,39695,39700,39695,39700,8
11/12/2007,10:19:00,39700,39700,39685,39685,17
11/12/2007,10:20:00,39685,39690,39685,39690,2
11/12/2007,10:21:00,39685,39685,39675,39680,20
11/12/2007,10:22:00,39680,39690,39680,39680,3
11/12/2007,10:23:00,39690,39690,39690,39690,1
11/12/2007,10:24:00,39675,39685,39675,39675,34
11/12/2007,10:25:00,39670,39670,39640,39660,84
11/12/2007,10:26:00,39655,39655,39630,39635,51
11/12/2007,10:27:00,39635,39640,39625,39630,32
11/12/2007,10:28:00,39625,39625,39600,39615,38
11/12/2007,10:29:00,39615,39620,39610,39615,9
11/12/2007,10:30:00,39615,39620,39610,39615,27
11/12/2007,10:31:00,39615,39615,39610,39610,9
11/12/2007,10:32:00,39620,39620,39590,39590,61
11/12/2007,10:33:00,39595,39600,39590,39590,35
11/12/2007,10:34:00,39585,39590,39560,39560,94
11/12/2007,10:35:00,39555,39580,39555,39580,41
11/12/2007,10:36:00,39580,39580,39575,39580,12
11/12/2007,10:37:00,39580,39580,39570,39580,14
11/12/2007,10:38:00,39575,39580,39565,39575,49
11/12/2007,10:39:00,39570,39570,39530,39530,77
11/12/2007,10:40:00,39530,39555,39525,39555,95
11/12/2007,10:41:00,39560,39560,39545,39550,30
11/12/2007,10:42:00,39550,39550,39525,39535,29
11/12/2007,10:43:00,39530,39550,39530,39550,10
11/12/2007,10:44:00,39550,39550,39540,39540,32
11/12/2007,10:45:00,39545,39550,39515,39530,69
11/12/2007,10:46:00,39525,39530,39520,39520,27
11/12/2007,10:47:00,39525,39550,39525,39550,28
11/12/2007,10:48:00,39555,39560,39545,39545,34
11/12/2007,10:49:00,39550,39550,39520,39530,66
11/12/2007,10:50:00,39530,39530,39530,39530,11
11/12/2007,10:51:00,39535,39535,39525,39525,4
11/12/2007,10:52:00,39520,39520,39505,39505,31
11/12/2007,10:53:00,39505,39510,39490,39505,52
11/12/2007,10:54:00,39510,39510,39505,39510,7
11/12/2007,10:55:00,39510,39520,39505,39520,6
11/12/2007,10:56:00,39520,39530,39520,39525,26
11/12/2007,10:57:00,39525,39525,39525,39525,8
11/12/2007,10:58:00,39525,39525,39520,39525,8
11/12/2007,10:59:00,39520,39530,39520,39520,8
11/12/2007,11:00:00,39520,39530,39510,39525,46
11/12/2007,11:01:00,39530,39530,39520,39520,17
11/12/2007,11:02:00,39520,39520,39505,39510,29
11/12/2007,11:03:00,39510,39510,39500,39500,13
11/12/2007,11:04:00,39495,39495,39460,39465,74
11/12/2007,11:05:00,39470,39480,39440,39455,91
11/12/2007,11:06:00,39455,39490,39455,39480,40
11/12/2007,11:07:00,39485,39485,39480,39480,8
11/12/2007,11:08:00,39475,39480,39455,39460,28
11/12/2007,11:09:00,39460,39470,39460,39460,9
11/12/2007,11:10:00,39470,39470,39460,39460,7
11/12/2007,11:11:00,39460,39460,39440,39450,26
11/12/2007,11:12:00,39455,39455,39440,39445,25
11/12/2007,11:13:00,39445,39450,39430,39440,61
11/12/2007,11:14:00,39445,39445,39430,39445,28
11/12/2007,11:15:00,39440,39465,39440,39460,56
11/12/2007,11:16:00,39460,39475,39455,39470,37
11/12/2007,11:17:00,39470,39480,39450,39460,44
11/12/2007,11:18:00,39455,39460,39450,39455,36
11/12/2007,11:19:00,39460,39470,39455,39460,29
11/12/2007,11:20:00,39465,39480,39465,39470,12
11/12/2007,11:21:00,39475,39490,39475,39480,59
11/12/2007,11:22:00,39480,39480,39405,39420,124
11/12/2007,11:23:00,39420,39420,39390,39395,106
11/12/2007,11:24:00,39400,39425,39390,39420,55
11/12/2007,11:25:00,39420,39430,39410,39410,42
11/12/2007,11:26:00,39410,39415,39390,39410,65
11/12/2007,11:27:00,39425,39440,39420,39440,28
11/12/2007,11:28:00,39440,39445,39430,39430,14
11/12/2007,11:29:00,39430,39440,39425,39425,19
11/12/2007,11:30:00,39425,39450,39420,39445,53
11/12/2007,11:31:00,39445,39455,39445,39450,24
11/12/2007,11:32:00,39455,39460,39455,39455,18
11/12/2007,11:33:00,39450,39455,39450,39450,15
11/12/2007,11:34:00,39450,39450,39450,39450,6
11/12/2007,11:35:00,39445,39445,39435,39440,14
11/12/2007,11:36:00,39445,39480,39445,39480,37
11/12/2007,11:37:00,39475,39475,39465,39465,21
11/12/2007,11:38:00,39465,39470,39465,39470,16
11/12/2007,11:39:00,39465,39465,39460,39460,7
11/12/2007,11:40:00,39475,39475,39465,39470,5
11/12/2007,11:41:00,39475,39480,39470,39480,8
11/12/2007,11:42:00,39475,39480,39475,39475,4
11/12/2007,11:43:00,39470,39470,39465,39465,10
11/12/2007,11:44:00,39470,39470,39470,39470,3
11/12/2007,11:45:00,39465,39475,39465,39470,9
11/12/2007,11:46:00,39460,39460,39460,39460,1
11/12/2007,11:47:00,39460,39460,39435,39435,22
11/12/2007,11:48:00,39435,39445,39435,39440,18
11/12/2007,11:49:00,39440,39465,39440,39465,21
11/12/2007,11:50:00,39465,39465,39450,39450,8
11/12/2007,11:51:00,39445,39445,39415,39430,43
11/12/2007,11:52:00,39430,39450,39420,39445,31
11/12/2007,11:53:00,39445,39445,39435,39435,12
11/12/2007,11:54:00,39435,39465,39430,39460,43
11/12/2007,11:55:00,39460,39475,39460,39465,22
11/12/2007,11:56:00,39465,39465,39455,39465,11
11/12/2007,11:57:00,39465,39475,39455,39475,12
11/12/2007,11:58:00,39470,39470,39465,39465,5
11/12/2007,11:59:00,39470,39490,39465,39485,27
11/12/2007,12:00:00,39485,39485,39470,39475,13
11/12/2007,12:01:00,39465,39465,39455,39455,4
11/12/2007,12:02:00,39460,39460,39460,39460,4
11/12/2007,12:03:00,39460,39465,39460,39460,7
11/12/2007,12:04:00,39460,39465,39460,39465,11
11/12/2007,12:05:00,39460,39460,39460,39460,3
11/12/2007,12:06:00,39465,39500,39465,39495,48
11/12/2007,12:07:00,39500,39505,39500,39500,14
11/12/2007,12:08:00,39500,39505,39495,39500,19
11/12/2007,12:09:00,39505,39515,39505,39505,28
11/12/2007,12:10:00,39510,39525,39500,39520,23
11/12/2007,12:11:00,39520,39540,39520,39530,84
11/12/2007,12:12:00,39530,39535,39505,39505,25
11/12/2007,12:13:00,39510,39530,39510,39520,16
11/12/2007,12:14:00,39520,39525,39520,39520,11
11/12/2007,12:15:00,39515,39515,39515,39515,3
11/12/2007,12:16:00,39515,39515,39510,39510,5
11/12/2007,12:17:00,39510,39510,39490,39510,38
11/12/2007,12:18:00,39510,39510,39510,39510,6
11/12/2007,12:19:00,39510,39520,39510,39520,7
11/12/2007,12:20:00,39520,39520,39520,39520,3
11/12/2007,12:21:00,39520,39520,39515,39515,5
11/12/2007,12:22:00,39515,39520,39515,39520,9
11/12/2007,12:23:00,39525,39540,39520,39520,28
11/12/2007,12:24:00,39515,39530,39515,39520,5
11/12/2007,12:25:00,39525,39535,39525,39525,27
11/12/2007,12:26:00,39530,39535,39520,39520,9
11/12/2007,12:27:00,39520,39520,39520,39520,2
11/12/2007,12:28:00,39520,39520,39500,39515,26
11/12/2007,12:29:00,39515,39515,39505,39505,4
11/12/2007,12:30:00,39510,39515,39505,39510,11
11/12/2007,12:31:00,39515,39520,39515,39520,4
11/12/2007,12:32:00,39515,39515,39515,39515,1
11/12/2007,12:33:00,39525,39535,39520,39535,11
11/12/2007,12:35:00,39535,39535,39535,39535,3
11/12/2007,12:36:00,39535,39535,39530,39530,2
11/12/2007,12:38:00,39530,39535,39520,39520,10
11/12/2007,12:39:00,39525,39540,39525,39540,9
11/12/2007,12:40:00,39535,39540,39535,39535,3
11/12/2007,12:41:00,39535,39535,39520,39520,9
11/12/2007,12:42:00,39520,39530,39520,39530,8
11/12/2007,12:43:00,39530,39530,39530,39530,5
11/12/2007,12:44:00,39535,39535,39525,39525,5
11/12/2007,12:45:00,39530,39530,39530,39530,1
11/12/2007,12:46:00,39530,39530,39525,39525,2
11/12/2007,12:47:00,39525,39525,39525,39525,1
11/12/2007,12:48:00,39525,39525,39525,39525,5
11/12/2007,12:49:00,39525,39525,39525,39525,1
11/12/2007,12:50:00,39530,39535,39530,39535,2
11/12/2007,12:51:00,39535,39540,39535,39540,25
11/12/2007,12:52:00,39545,39550,39540,39540,8
11/12/2007,12:53:00,39540,39540,39520,39525,20
11/12/2007,12:54:00,39530,39540,39525,39525,15
11/12/2007,12:55:00,39530,39550,39530,39550,14
11/12/2007,12:56:00,39550,39555,39550,39555,9
11/12/2007,12:57:00,39555,39580,39555,39580,43
11/12/2007,12:58:00,39580,39580,39565,39565,22
11/12/2007,12:59:00,39575,39575,39560,39560,15
11/12/2007,13:00:00,39560,39570,39550,39550,13
11/12/2007,13:01:00,39550,39560,39550,39555,6
11/12/2007,13:02:00,39560,39565,39560,39560,5
11/12/2007,13:03:00,39570,39570,39560,39560,8
11/12/2007,13:04:00,39560,39575,39560,39575,9
11/12/2007,13:05:00,39575,39575,39570,39570,13
11/12/2007,13:06:00,39575,39575,39570,39575,4
11/12/2007,13:07:00,39575,39575,39565,39565,19
11/12/2007,13:08:00,39560,39570,39555,39555,15
11/12/2007,13:09:00,39555,39560,39550,39550,12
11/12/2007,13:10:00,39545,39555,39545,39555,10
11/12/2007,13:11:00,39550,39550,39540,39545,9
11/12/2007,13:12:00,39545,39545,39535,39535,4
11/12/2007,13:13:00,39540,39545,39540,39540,4
11/12/2007,13:14:00,39535,39545,39535,39545,6
11/12/2007,13:15:00,39545,39545,39530,39530,6
11/12/2007,13:17:00,39530,39530,39520,39520,16
11/12/2007,13:18:00,39525,39530,39525,39525,7
11/12/2007,13:20:00,39520,39520,39520,39520,3
11/12/2007,13:21:00,39520,39520,39505,39510,11
11/12/2007,13:22:00,39510,39520,39510,39520,19
11/12/2007,13:23:00,39525,39535,39525,39530,26
11/12/2007,13:24:00,39530,39535,39525,39535,7
11/12/2007,13:25:00,39525,39525,39525,39525,4
11/12/2007,13:26:00,39535,39535,39535,39535,1
11/12/2007,13:27:00,39540,39540,39535,39535,10
11/12/2007,13:28:00,39540,39540,39540,39540,6
11/12/2007,13:29:00,39540,39540,39540,39540,1
11/12/2007,13:31:00,39535,39540,39535,39540,3
11/12/2007,13:32:00,39540,39540,39540,39540,2
11/12/2007,13:33:00,39530,39530,39525,39525,3
11/12/2007,13:34:00,39530,39530,39530,39530,1
11/12/2007,13:35:00,39535,39540,39525,39525,3
11/12/2007,13:37:00,39535,39545,39535,39540,9
11/12/2007,13:38:00,39535,39535,39535,39535,1
11/12/2007,13:39:00,39540,39545,39540,39545,3
11/12/2007,13:40:00,39545,39545,39540,39540,4
11/12/2007,13:41:00,39535,39535,39535,39535,2
11/12/2007,13:42:00,39535,39535,39535,39535,1
11/12/2007,13:43:00,39545,39560,39545,39550,15
11/12/2007,13:44:00,39560,39575,39560,39560,25
11/12/2007,13:45:00,39560,39575,39550,39575,15
11/12/2007,13:46:00,39575,39605,39575,39605,39
11/12/2007,13:47:00,39605,39610,39575,39575,26
11/12/2007,13:48:00,39580,39580,39565,39565,6
11/12/2007,13:49:00,39570,39575,39570,39575,4
11/12/2007,13:50:00,39580,39580,39575,39580,11
11/12/2007,13:51:00,39575,39580,39575,39580,27
11/12/2007,13:52:00,39585,39585,39580,39580,5
11/12/2007,13:53:00,39570,39570,39560,39570,18
11/12/2007,13:54:00,39570,39580,39570,39580,10
11/12/2007,13:55:00,39575,39580,39575,39575,8
11/12/2007,13:56:00,39570,39570,39565,39570,6
11/12/2007,13:57:00,39570,39570,39555,39565,9
11/12/2007,13:58:00,39560,39565,39560,39565,4
11/12/2007,13:59:00,39570,39570,39565,39565,3
11/12/2007,14:00:00,39560,39570,39560,39570,3
11/12/2007,14:01:00,39565,39570,39560,39565,6
11/12/2007,14:02:00,39560,39565,39560,39565,3
11/12/2007,14:03:00,39570,39590,39570,39590,12
11/12/2007,14:04:00,39590,39595,39590,39595,5
11/12/2007,14:05:00,39595,39595,39590,39590,3
11/12/2007,14:07:00,39595,39595,39590,39595,6
11/12/2007,14:08:00,39590,39600,39590,39600,20
11/12/2007,14:09:00,39595,39595,39560,39560,29
11/12/2007,14:10:00,39555,39560,39530,39540,62
11/12/2007,14:11:00,39540,39560,39540,39560,12
11/12/2007,14:12:00,39545,39545,39545,39545,2
11/12/2007,14:13:00,39555,39560,39545,39545,13
11/12/2007,14:14:00,39540,39565,39540,39565,22
11/12/2007,14:15:00,39565,39565,39545,39550,9
11/12/2007,14:17:00,39550,39550,39550,39550,2
11/12/2007,14:18:00,39545,39550,39540,39540,6
11/12/2007,14:19:00,39540,39565,39540,39565,13
11/12/2007,14:20:00,39555,39555,39535,39535,16
11/12/2007,14:21:00,39535,39540,39525,39525,12
11/12/2007,14:22:00,39530,39530,39510,39525,25
11/12/2007,14:23:00,39525,39525,39515,39515,8
11/12/2007,14:24:00,39520,39520,39515,39520,7
11/12/2007,14:25:00,39520,39520,39515,39520,5
11/12/2007,14:26:00,39515,39525,39515,39525,8
11/12/2007,14:27:00,39525,39530,39525,39530,4
11/12/2007,14:28:00,39530,39530,39520,39520,8
11/12/2007,14:29:00,39525,39525,39520,39520,4
11/12/2007,14:30:00,39520,39520,39520,39520,2
11/12/2007,14:31:00,39515,39515,39515,39515,3
11/12/2007,14:32:00,39510,39510,39510,39510,4
11/12/2007,14:33:00,39510,39520,39510,39515,23
11/12/2007,14:34:00,39510,39520,39510,39520,17
11/12/2007,14:35:00,39530,39535,39530,39535,10
11/12/2007,14:36:00,39540,39545,39540,39545,5
11/12/2007,14:37:00,39545,39545,39530,39530,14
11/12/2007,14:38:00,39525,39525,39525,39525,2
11/12/2007,14:39:00,39525,39525,39525,39525,2
11/12/2007,14:41:00,39525,39525,39525,39525,1
11/12/2007,14:42:00,39525,39525,39515,39515,5
11/12/2007,14:43:00,39515,39515,39515,39515,10
11/12/2007,14:44:00,39525,39525,39515,39515,6
11/12/2007,14:46:00,39515,39520,39510,39515,14
11/12/2007,14:47:00,39510,39525,39510,39525,6
11/12/2007,14:48:00,39525,39525,39525,39525,1
11/12/2007,14:49:00,39510,39515,39505,39505,9
11/12/2007,14:50:00,39510,39515,39510,39515,4
11/12/2007,14:51:00,39510,39510,39505,39505,7
11/12/2007,14:52:00,39505,39505,39500,39500,28
11/12/2007,14:53:00,39500,39510,39500,39510,4
11/12/2007,14:54:00,39505,39510,39505,39510,20
11/12/2007,14:55:00,39510,39515,39510,39515,45
11/12/2007,14:56:00,39520,39520,39505,39505,6
11/12/2007,14:57:00,39510,39510,39500,39500,23
11/12/2007,14:58:00,39510,39515,39505,39510,5
11/12/2007,14:59:00,39515,39515,39510,39510,7
11/12/2007,15:00:00,39510,39515,39510,39515,10
11/12/2007,15:01:00,39520,39540,39520,39540,35
11/12/2007,15:02:00,39545,39560,39545,39550,27
11/12/2007,15:03:00,39550,39560,39545,39550,50
11/12/2007,15:04:00,39545,39545,39540,39545,5
11/12/2007,15:05:00,39545,39550,39540,39540,11
11/12/2007,15:06:00,39540,39540,39530,39530,3
11/12/2007,15:07:00,39525,39525,39515,39515,21
11/12/2007,15:08:00,39510,39510,39505,39505,7
11/12/2007,15:09:00,39510,39510,39510,39510,11
11/12/2007,15:10:00,39510,39515,39505,39510,23
11/12/2007,15:11:00,39515,39515,39510,39510,3
11/12/2007,15:13:00,39505,39505,39505,39505,1
11/12/2007,15:14:00,39510,39515,39510,39510,4
11/12/2007,15:16:00,39515,39515,39515,39515,1
11/12/2007,15:17:00,39510,39510,39510,39510,1
11/12/2007,15:19:00,39510,39530,39510,39530,22
11/12/2007,15:20:00,39530,39530,39530,39530,7
11/12/2007,15:21:00,39530,39530,39530,39530,2
11/12/2007,15:23:00,39525,39535,39525,39535,12
11/12/2007,15:25:00,39530,39530,39525,39525,16
11/12/2007,15:26:00,39525,39525,39525,39525,8
11/12/2007,15:27:00,39530,39530,39515,39515,32
11/12/2007,15:28:00,39515,39520,39515,39520,5
11/12/2007,15:29:00,39520,39520,39510,39510,5
11/12/2007,15:30:00,39515,39515,39500,39515,23
11/12/2007,15:31:00,39515,39520,39515,39520,10
11/12/2007,15:32:00,39520,39540,39520,39530,32
11/12/2007,15:33:00,39525,39525,39515,39520,18
11/12/2007,15:34:00,39520,39525,39520,39525,7
11/12/2007,15:35:00,39520,39520,39510,39510,18
11/12/2007,15:36:00,39505,39505,39455,39470,93
11/12/2007,15:37:00,39465,39475,39460,39465,15
11/12/2007,15:38:00,39465,39480,39465,39480,30
11/12/2007,15:39:00,39475,39475,39455,39455,25
11/12/2007,15:40:00,39455,39480,39450,39475,29
11/12/2007,15:41:00,39475,39490,39475,39485,57
11/12/2007,15:42:00,39490,39495,39485,39490,14
11/12/2007,15:43:00,39485,39485,39465,39475,36
11/12/2007,15:44:00,39470,39480,39470,39480,10
11/12/2007,15:45:00,39475,39490,39475,39490,8
11/12/2007,15:46:00,39485,39485,39470,39475,15
11/12/2007,15:47:00,39470,39470,39460,39460,9
11/12/2007,15:48:00,39460,39465,39460,39465,26
11/12/2007,15:49:00,39465,39475,39465,39470,18
11/12/2007,15:50:00,39470,39475,39470,39475,5
11/12/2007,15:51:00,39480,39490,39480,39485,27
11/12/2007,15:52:00,39490,39510,39485,39500,36
11/12/2007,15:53:00,39500,39505,39495,39495,8
11/12/2007,15:54:00,39495,39495,39465,39465,32
11/12/2007,15:55:00,39455,39475,39455,39470,18
11/12/2007,15:56:00,39465,39465,39460,39465,15
11/12/2007,15:57:00,39465,39465,39460,39460,8
11/12/2007,15:58:00,39460,39460,39460,39460,6
11/12/2007,15:59:00,39465,39470,39460,39460,14
11/12/2007,16:00:00,39470,39485,39470,39470,22
11/12/2007,16:01:00,39470,39475,39450,39450,42
11/12/2007,16:02:00,39450,39450,39430,39450,51
11/12/2007,16:03:00,39450,39450,39435,39435,49
11/12/2007,16:04:00,39430,39460,39430,39460,22
11/12/2007,16:05:00,39450,39455,39450,39455,9
11/12/2007,16:06:00,39460,39460,39440,39455,13
11/12/2007,16:07:00,39450,39460,39450,39455,6
11/12/2007,16:08:00,39455,39460,39450,39460,59
11/12/2007,16:09:00,39460,39465,39455,39455,18
11/12/2007,16:10:00,39455,39455,39435,39445,29
11/12/2007,16:11:00,39450,39470,39445,39450,23
11/12/2007,16:12:00,39445,39445,39440,39440,6
11/12/2007,16:13:00,39445,39450,39445,39445,12
11/12/2007,16:14:00,39445,39445,39435,39445,68
11/12/2007,16:15:00,39445,39445,39420,39425,38
11/12/2007,16:16:00,39420,39425,39420,39420,22
11/12/2007,16:17:00,39425,39440,39425,39435,38
11/12/2007,16:18:00,39430,39435,39425,39425,12
11/12/2007,16:19:00,39425,39430,39425,39430,2
11/12/2007,16:20:00,39430,39430,39410,39410,27
11/12/2007,16:21:00,39415,39425,39410,39415,24
11/12/2007,16:22:00,39415,39425,39415,39420,24
11/12/2007,16:23:00,39420,39425,39420,39420,8
11/12/2007,16:24:00,39420,39430,39420,39430,16
11/12/2007,16:25:00,39425,39430,39420,39430,61
11/12/2007,16:26:00,39425,39430,39425,39430,19
11/12/2007,16:27:00,39425,39425,39415,39415,29
11/12/2007,16:28:00,39420,39420,39365,39370,111
11/12/2007,16:29:00,39365,39385,39365,39385,30
11/12/2007,16:30:00,39380,39390,39360,39365,47
11/12/2007,16:31:00,39370,39375,39365,39370,19
11/12/2007,16:32:00,39370,39390,39365,39390,67
11/12/2007,16:33:00,39385,39390,39380,39380,46
11/12/2007,16:34:00,39375,39380,39375,39375,7
11/12/2007,16:35:00,39375,39385,39370,39385,34
11/12/2007,16:36:00,39385,39385,39370,39375,24
11/12/2007,16:37:00,39370,39370,39350,39360,83
11/12/2007,16:38:00,39355,39370,39350,39365,38
11/12/2007,16:39:00,39365,39375,39365,39375,9
11/12/2007,16:40:00,39370,39370,39355,39365,33
11/12/2007,16:41:00,39365,39370,39360,39365,28
11/12/2007,16:42:00,39360,39395,39355,39390,43
11/12/2007,16:43:00,39395,39395,39385,39390,21
11/12/2007,16:44:00,39385,39390,39380,39385,10
11/12/2007,16:45:00,39385,39385,39375,39375,6
11/12/2007,16:46:00,39375,39395,39370,39395,29
11/12/2007,16:47:00,39400,39415,39395,39410,57
11/12/2007,16:48:00,39410,39410,39370,39370,47
11/12/2007,16:49:00,39365,39380,39350,39350,58
11/12/2007,16:50:00,39350,39365,39340,39365,75
11/12/2007,16:51:00,39360,39385,39355,39375,25
11/12/2007,16:52:00,39375,39380,39370,39380,25
11/12/2007,16:53:00,39380,39390,39365,39365,38
11/12/2007,16:54:00,39360,39370,39360,39360,18
11/12/2007,16:55:00,39375,39395,39375,39395,18
11/12/2007,16:56:00,39390,39390,39385,39385,7
11/12/2007,16:57:00,39385,39400,39385,39395,15
11/12/2007,16:58:00,39390,39415,39390,39410,18
11/12/2007,16:59:00,39410,39415,39390,39390,32
11/12/2007,17:00:00,39390,39390,39365,39380,38
11/12/2007,17:01:00,39375,39380,39360,39360,37
11/12/2007,17:02:00,39360,39370,39350,39355,45
11/12/2007,17:03:00,39360,39375,39360,39370,17
11/12/2007,17:04:00,39380,39385,39370,39375,21
11/12/2007,17:05:00,39375,39385,39375,39380,9
11/12/2007,17:06:00,39380,39395,39380,39395,19
11/12/2007,17:07:00,39395,39400,39390,39400,8
11/12/2007,17:08:00,39390,39405,39390,39405,15
11/12/2007,17:09:00,39400,39405,39395,39395,12
11/12/2007,17:10:00,39395,39435,39395,39435,55
11/12/2007,17:11:00,39440,39460,39440,39450,45
11/12/2007,17:12:00,39450,39460,39445,39445,35
11/12/2007,17:13:00,39440,39460,39440,39455,33
11/12/2007,17:14:00,39455,39455,39445,39445,9
11/12/2007,17:15:00,39450,39450,39440,39445,10
11/12/2007,17:16:00,39440,39450,39440,39450,14
11/12/2007,17:17:00,39445,39450,39440,39445,7
11/12/2007,17:18:00,39445,39450,39445,39445,11
11/12/2007,17:19:00,39445,39465,39440,39460,32
11/12/2007,17:20:00,39455,39475,39450,39460,53
11/12/2007,17:21:00,39460,39470,39450,39460,35
11/12/2007,17:22:00,39460,39460,39455,39455,21
11/12/2007,17:23:00,39460,39470,39455,39465,126
11/12/2007,17:24:00,39465,39475,39455,39455,32
11/12/2007,17:25:00,39465,39465,39455,39460,8
11/12/2007,17:26:00,39465,39480,39460,39475,79
11/12/2007,17:27:00,39480,39505,39475,39505,125
11/12/2007,17:28:00,39505,39520,39500,39520,69
11/12/2007,17:29:00,39515,39525,39500,39520,129
11/12/2007,17:30:00,39505,39525,39505,39515,141
11/12/2007,17:31:00,39520,39520,39510,39520,31
11/12/2007,17:32:00,39515,39525,39510,39525,10
11/12/2007,17:33:00,39520,39525,39515,39520,16
11/12/2007,17:34:00,39520,39520,39520,39520,6
11/12/2007,17:35:00,39520,39525,39515,39525,10
11/12/2007,17:36:00,39520,39525,39520,39520,17
11/12/2007,17:37:00,39525,39540,39525,39535,49
11/12/2007,17:38:00,39535,39545,39535,39545,33
11/12/2007,17:39:00,39540,39555,39520,39545,68
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/12/2007,17:25:00,39465,39465,39455,39460,8
11/12/2007,17:26:00,39465,39480,39460,39475,79
11/12/2007,17:27:00,39480,39505,39475,39505,125
11/12/2007,17:28:00,39505,39520,39500,39520,69
11/12/2007,17:29:00,39515,39525,39500,39520,129
11/12/2007,17:30:00,39505,39525,39505,39515,141
11/12/2007,17:31:00,39520,39520,39510,39520,31
11/12/2007,17:32:00,39515,39525,39510,39525,10
11/12/2007,17:33:00,39520,39525,39515,39520,16
11/12/2007,17:34:00,39520,39520,39520,39520,6
11/12/2007,17:35:00,39520,39525,39515,39525,10
11/12/2007,17:36:00,39520,39525,39520,39520,17
11/12/2007,17:37:00,39525,39540,39525,39535,49
11/12/2007,17:38:00,39535,39545,39535,39545,33
11/12/2007,17:39:00,39540,39555,39520,39545,68
12/12/2007,09:00:00,39135,39185,39075,39130,139
12/12/2007,09:01:00,39125,39135,39115,39135,85
12/12/2007,09:02:00,39130,39165,39130,39160,60
12/12/2007,09:03:00,39160,39180,39145,39180,106
12/12/2007,09:04:00,39180,39200,39180,39200,55
12/12/2007,09:05:00,39190,39210,39170,39200,143
12/12/2007,09:06:00,39200,39205,39175,39185,47
12/12/2007,09:07:00,39180,39185,39170,39180,40
12/12/2007,09:08:00,39180,39195,39160,39170,62
12/12/2007,09:09:00,39170,39180,39170,39180,12
12/12/2007,09:10:00,39170,39170,39145,39145,74
12/12/2007,09:11:00,39145,39150,39120,39125,61
12/12/2007,09:12:00,39115,39145,39110,39145,77
12/12/2007,09:13:00,39145,39155,39135,39150,46
12/12/2007,09:14:00,39145,39165,39145,39150,32
12/12/2007,09:15:00,39145,39150,39125,39125,30
12/12/2007,09:16:00,39120,39130,39115,39120,52
12/12/2007,09:17:00,39120,39125,39095,39105,89
12/12/2007,09:18:00,39105,39120,39100,39115,51
12/12/2007,09:19:00,39105,39120,39105,39120,72
12/12/2007,09:20:00,39110,39120,39110,39120,24
12/12/2007,09:21:00,39115,39140,39110,39120,104
12/12/2007,09:22:00,39120,39125,39110,39120,57
12/12/2007,09:23:00,39115,39115,39100,39110,43
12/12/2007,09:24:00,39105,39120,39105,39110,23
12/12/2007,09:25:00,39110,39120,39110,39115,77
12/12/2007,09:26:00,39110,39115,39095,39095,27
12/12/2007,09:27:00,39095,39105,39095,39095,28
12/12/2007,09:28:00,39095,39095,39050,39055,109
12/12/2007,09:29:00,39050,39055,39025,39035,85
12/12/2007,09:30:00,39035,39045,39030,39030,82
12/12/2007,09:31:00,39025,39035,39015,39030,80
12/12/2007,09:32:00,39025,39055,39025,39050,91
12/12/2007,09:33:00,39045,39055,39035,39050,59
12/12/2007,09:34:00,39045,39080,39045,39060,71
12/12/2007,09:35:00,39060,39070,39040,39045,41
12/12/2007,09:36:00,39050,39050,39005,39025,77
12/12/2007,09:37:00,39030,39060,39005,39050,98
12/12/2007,09:38:00,39050,39065,39035,39065,52
12/12/2007,09:39:00,39065,39080,39060,39080,38
12/12/2007,09:40:00,39080,39110,39075,39105,51
12/12/2007,09:41:00,39105,39130,39100,39125,73
12/12/2007,09:42:00,39120,39125,39110,39125,48
12/12/2007,09:43:00,39125,39140,39105,39105,56
12/12/2007,09:44:00,39110,39135,39110,39135,18
12/12/2007,09:45:00,39135,39135,39120,39125,8
12/12/2007,09:46:00,39120,39125,39110,39110,32
12/12/2007,09:47:00,39110,39120,39105,39115,35
12/12/2007,09:48:00,39110,39120,39100,39100,17
12/12/2007,09:49:00,39105,39115,39085,39085,52
12/12/2007,09:50:00,39095,39110,39095,39110,32
12/12/2007,09:51:00,39110,39115,39110,39115,16
12/12/2007,09:52:00,39110,39110,39090,39095,19
12/12/2007,09:53:00,39095,39100,39085,39100,15
12/12/2007,09:54:00,39095,39130,39095,39120,30
12/12/2007,09:55:00,39130,39165,39125,39150,43
12/12/2007,09:56:00,39155,39170,39155,39165,19
12/12/2007,09:57:00,39175,39180,39165,39180,20
12/12/2007,09:58:00,39180,39190,39175,39190,27
12/12/2007,09:59:00,39190,39205,39185,39195,67
12/12/2007,10:00:00,39195,39195,39160,39165,50
12/12/2007,10:01:00,39170,39170,39155,39155,29
12/12/2007,10:02:00,39155,39160,39145,39155,61
12/12/2007,10:03:00,39155,39170,39145,39170,40
12/12/2007,10:04:00,39175,39200,39175,39195,42
12/12/2007,10:05:00,39195,39195,39180,39190,36
12/12/2007,10:06:00,39190,39195,39180,39180,16
12/12/2007,10:07:00,39175,39185,39165,39185,31
12/12/2007,10:08:00,39185,39190,39175,39190,41
12/12/2007,10:09:00,39190,39200,39180,39200,45
12/12/2007,10:10:00,39200,39220,39200,39210,83
12/12/2007,10:11:00,39210,39245,39210,39240,81
12/12/2007,10:12:00,39235,39240,39225,39235,42
12/12/2007,10:13:00,39235,39245,39235,39240,37
12/12/2007,10:14:00,39240,39245,39240,39240,21
12/12/2007,10:15:00,39235,39240,39215,39215,42
12/12/2007,10:16:00,39210,39230,39205,39220,34
12/12/2007,10:17:00,39225,39250,39225,39250,27
12/12/2007,10:18:00,39245,39260,39240,39245,55
12/12/2007,10:19:00,39245,39275,39245,39265,55
12/12/2007,10:20:00,39265,39270,39235,39235,57
12/12/2007,10:21:00,39240,39265,39230,39265,42
12/12/2007,10:22:00,39265,39270,39260,39265,38
12/12/2007,10:23:00,39270,39290,39270,39280,51
12/12/2007,10:24:00,39285,39285,39270,39270,23
12/12/2007,10:25:00,39275,39275,39270,39270,9
12/12/2007,10:26:00,39270,39270,39260,39260,21
12/12/2007,10:27:00,39260,39265,39240,39250,45
12/12/2007,10:28:00,39240,39255,39230,39255,46
12/12/2007,10:29:00,39250,39255,39245,39255,27
12/12/2007,10:30:00,39255,39255,39235,39235,42
12/12/2007,10:31:00,39235,39240,39215,39225,32
12/12/2007,10:32:00,39230,39240,39230,39235,12
12/12/2007,10:33:00,39230,39235,39230,39235,5
12/12/2007,10:34:00,39240,39240,39230,39240,5
12/12/2007,10:35:00,39240,39250,39235,39245,22
12/12/2007,10:36:00,39240,39280,39240,39265,64
12/12/2007,10:37:00,39265,39270,39250,39250,20
12/12/2007,10:38:00,39260,39260,39240,39240,18
12/12/2007,10:39:00,39245,39250,39240,39240,19
12/12/2007,10:40:00,39245,39255,39240,39245,32
12/12/2007,10:41:00,39245,39245,39240,39240,17
12/12/2007,10:42:00,39235,39235,39220,39230,23
12/12/2007,10:43:00,39230,39245,39200,39205,77
12/12/2007,10:44:00,39210,39215,39185,39200,38
12/12/2007,10:45:00,39195,39200,39185,39200,21
12/12/2007,10:46:00,39195,39210,39190,39205,34
12/12/2007,10:47:00,39205,39215,39205,39215,11
12/12/2007,10:48:00,39210,39210,39205,39210,8
12/12/2007,10:49:00,39210,39215,39205,39205,11
12/12/2007,10:50:00,39205,39215,39205,39210,12
12/12/2007,10:51:00,39210,39210,39200,39200,19
12/12/2007,10:52:00,39195,39195,39170,39170,39
12/12/2007,10:53:00,39175,39180,39165,39175,34
12/12/2007,10:54:00,39170,39175,39170,39170,14
12/12/2007,10:55:00,39170,39200,39170,39195,32
12/12/2007,10:56:00,39190,39200,39190,39195,22
12/12/2007,10:57:00,39195,39195,39190,39190,13
12/12/2007,10:58:00,39190,39200,39190,39200,8
12/12/2007,10:59:00,39205,39210,39205,39205,17
12/12/2007,11:00:00,39210,39230,39210,39230,44
12/12/2007,11:01:00,39235,39240,39220,39225,45
12/12/2007,11:02:00,39225,39225,39220,39225,23
12/12/2007,11:03:00,39220,39225,39215,39220,13
12/12/2007,11:04:00,39215,39220,39215,39220,4
12/12/2007,11:05:00,39225,39225,39225,39225,2
12/12/2007,11:06:00,39225,39240,39225,39240,11
12/12/2007,11:07:00,39235,39250,39235,39245,18
12/12/2007,11:08:00,39240,39240,39235,39235,20
12/12/2007,11:09:00,39235,39245,39235,39245,11
12/12/2007,11:10:00,39245,39250,39240,39240,24
12/12/2007,11:11:00,39245,39250,39245,39250,13
12/12/2007,11:12:00,39250,39270,39240,39240,25
12/12/2007,11:13:00,39235,39240,39230,39240,13
12/12/2007,11:14:00,39245,39245,39230,39240,24
12/12/2007,11:15:00,39240,39245,39235,39235,36
12/12/2007,11:16:00,39240,39240,39230,39230,28
12/12/2007,11:17:00,39235,39235,39225,39230,11
12/12/2007,11:18:00,39225,39225,39215,39220,18
12/12/2007,11:19:00,39215,39215,39210,39210,8
12/12/2007,11:20:00,39215,39215,39215,39215,3
12/12/2007,11:21:00,39215,39220,39215,39215,7
12/12/2007,11:22:00,39210,39215,39205,39205,12
12/12/2007,11:23:00,39210,39210,39200,39200,14
12/12/2007,11:24:00,39195,39195,39190,39195,19
12/12/2007,11:25:00,39190,39190,39180,39180,14
12/12/2007,11:26:00,39180,39185,39175,39185,17
12/12/2007,11:27:00,39175,39185,39175,39175,11
12/12/2007,11:28:00,39175,39180,39175,39180,5
12/12/2007,11:29:00,39180,39190,39180,39190,9
12/12/2007,11:30:00,39190,39190,39170,39185,30
12/12/2007,11:31:00,39180,39180,39170,39175,14
12/12/2007,11:32:00,39160,39170,39155,39160,22
12/12/2007,11:33:00,39160,39160,39155,39155,4
12/12/2007,11:34:00,39160,39165,39145,39165,40
12/12/2007,11:35:00,39160,39170,39160,39160,7
12/12/2007,11:36:00,39160,39165,39160,39165,7
12/12/2007,11:37:00,39170,39180,39160,39165,16
12/12/2007,11:38:00,39170,39180,39170,39180,15
12/12/2007,11:39:00,39175,39175,39175,39175,2
12/12/2007,11:40:00,39175,39175,39160,39165,7
12/12/2007,11:41:00,39170,39175,39165,39170,18
12/12/2007,11:42:00,39175,39180,39170,39180,9
12/12/2007,11:43:00,39175,39175,39165,39165,12
12/12/2007,11:44:00,39170,39170,39160,39165,7
12/12/2007,11:45:00,39165,39170,39160,39170,21
12/12/2007,11:46:00,39175,39190,39175,39190,14
12/12/2007,11:47:00,39185,39185,39175,39180,5
12/12/2007,11:48:00,39180,39180,39170,39175,6
12/12/2007,11:49:00,39175,39175,39175,39175,3
12/12/2007,11:50:00,39175,39180,39175,39180,8
12/12/2007,11:51:00,39180,39180,39180,39180,6
12/12/2007,11:53:00,39185,39185,39185,39185,2
12/12/2007,11:54:00,39180,39180,39180,39180,1
12/12/2007,11:55:00,39180,39185,39180,39180,5
12/12/2007,11:56:00,39185,39185,39185,39185,1
12/12/2007,11:57:00,39180,39180,39170,39170,12
12/12/2007,11:58:00,39170,39180,39170,39180,7
12/12/2007,11:59:00,39180,39180,39180,39180,2
12/12/2007,12:00:00,39175,39175,39170,39170,5
12/12/2007,12:01:00,39170,39170,39160,39165,21
12/12/2007,12:02:00,39165,39170,39155,39165,21
12/12/2007,12:03:00,39165,39165,39160,39160,9
12/12/2007,12:04:00,39170,39170,39170,39170,8
12/12/2007,12:05:00,39175,39190,39175,39190,12
12/12/2007,12:06:00,39185,39185,39180,39180,5
12/12/2007,12:07:00,39185,39185,39185,39185,3
12/12/2007,12:08:00,39180,39205,39180,39195,42
12/12/2007,12:09:00,39195,39205,39195,39205,17
12/12/2007,12:10:00,39205,39210,39205,39210,4
12/12/2007,12:11:00,39215,39250,39215,39220,79
12/12/2007,12:12:00,39225,39225,39210,39210,26
12/12/2007,12:13:00,39210,39230,39210,39230,22
12/12/2007,12:14:00,39225,39230,39215,39215,18
12/12/2007,12:15:00,39215,39215,39210,39210,8
12/12/2007,12:16:00,39210,39215,39210,39210,19
12/12/2007,12:17:00,39210,39220,39210,39215,9
12/12/2007,12:18:00,39220,39220,39220,39220,1
12/12/2007,12:19:00,39215,39225,39215,39220,9
12/12/2007,12:20:00,39215,39230,39210,39230,21
12/12/2007,12:21:00,39220,39225,39220,39225,2
12/12/2007,12:22:00,39220,39220,39220,39220,3
12/12/2007,12:23:00,39210,39220,39210,39220,2
12/12/2007,12:24:00,39220,39220,39215,39220,4
12/12/2007,12:25:00,39215,39225,39215,39225,2
12/12/2007,12:26:00,39225,39235,39225,39230,10
12/12/2007,12:27:00,39230,39235,39230,39235,4
12/12/2007,12:28:00,39235,39245,39235,39240,6
12/12/2007,12:29:00,39240,39240,39230,39240,13
12/12/2007,12:30:00,39245,39250,39240,39245,13
12/12/2007,12:31:00,39250,39250,39220,39235,44
12/12/2007,12:32:00,39235,39240,39230,39235,6
12/12/2007,12:33:00,39230,39230,39225,39225,3
12/12/2007,12:34:00,39225,39230,39225,39230,5
12/12/2007,12:35:00,39230,39235,39230,39230,5
12/12/2007,12:36:00,39235,39250,39235,39245,21
12/12/2007,12:37:00,39240,39240,39240,39240,1
12/12/2007,12:38:00,39240,39245,39235,39235,9
12/12/2007,12:39:00,39235,39235,39235,39235,4
12/12/2007,12:40:00,39235,39235,39225,39225,14
12/12/2007,12:41:00,39225,39225,39225,39225,2
12/12/2007,12:42:00,39230,39230,39225,39225,4
12/12/2007,12:43:00,39225,39225,39220,39220,7
12/12/2007,12:44:00,39220,39225,39220,39220,7
12/12/2007,12:45:00,39215,39220,39215,39220,3
12/12/2007,12:46:00,39220,39225,39220,39220,5
12/12/2007,12:47:00,39220,39220,39220,39220,9
12/12/2007,12:49:00,39225,39230,39225,39230,19
12/12/2007,12:50:00,39230,39235,39225,39225,20
12/12/2007,12:51:00,39230,39235,39230,39230,5
12/12/2007,12:52:00,39235,39250,39235,39245,26
12/12/2007,12:53:00,39245,39245,39235,39240,11
12/12/2007,12:54:00,39235,39235,39235,39235,1
12/12/2007,12:55:00,39235,39235,39235,39235,3
12/12/2007,12:57:00,39230,39230,39230,39230,2
12/12/2007,12:58:00,39225,39225,39205,39205,27
12/12/2007,12:59:00,39205,39220,39205,39215,18
12/12/2007,13:00:00,39210,39220,39210,39220,6
12/12/2007,13:01:00,39220,39220,39215,39215,6
12/12/2007,13:02:00,39210,39210,39205,39210,8
12/12/2007,13:03:00,39215,39225,39215,39225,5
12/12/2007,13:04:00,39220,39220,39220,39220,1
12/12/2007,13:05:00,39215,39215,39190,39195,24
12/12/2007,13:06:00,39195,39220,39190,39220,11
12/12/2007,13:07:00,39215,39215,39205,39205,12
12/12/2007,13:08:00,39200,39200,39195,39195,8
12/12/2007,13:09:00,39195,39195,39180,39185,23
12/12/2007,13:10:00,39180,39190,39180,39190,4
12/12/2007,13:11:00,39195,39195,39180,39180,16
12/12/2007,13:12:00,39175,39180,39170,39175,15
12/12/2007,13:13:00,39175,39195,39170,39195,17
12/12/2007,13:14:00,39190,39195,39185,39195,8
12/12/2007,13:15:00,39195,39195,39190,39190,5
12/12/2007,13:17:00,39195,39200,39195,39195,8
12/12/2007,13:18:00,39190,39190,39185,39185,6
12/12/2007,13:19:00,39190,39190,39185,39185,4
12/12/2007,13:20:00,39190,39190,39190,39190,5
12/12/2007,13:21:00,39190,39190,39185,39185,4
12/12/2007,13:22:00,39180,39185,39180,39185,9
12/12/2007,13:23:00,39185,39195,39185,39195,7
12/12/2007,13:24:00,39200,39205,39200,39205,13
12/12/2007,13:25:00,39205,39220,39205,39220,20
12/12/2007,13:26:00,39220,39220,39220,39220,1
12/12/2007,13:27:00,39225,39225,39210,39215,9
12/12/2007,13:28:00,39215,39220,39215,39215,8
12/12/2007,13:29:00,39225,39235,39225,39230,13
12/12/2007,13:30:00,39225,39230,39225,39230,5
12/12/2007,13:31:00,39230,39230,39230,39230,2
12/12/2007,13:33:00,39235,39235,39230,39230,10
12/12/2007,13:34:00,39235,39235,39235,39235,1
12/12/2007,13:35:00,39240,39275,39240,39265,60
12/12/2007,13:36:00,39265,39270,39260,39260,13
12/12/2007,13:37:00,39265,39275,39265,39275,14
12/12/2007,13:38:00,39275,39330,39275,39330,126
12/12/2007,13:39:00,39330,39330,39300,39315,91
12/12/2007,13:40:00,39315,39335,39310,39335,40
12/12/2007,13:41:00,39325,39330,39325,39330,13
12/12/2007,13:42:00,39335,39355,39335,39355,69
12/12/2007,13:43:00,39360,39370,39355,39360,76
12/12/2007,13:44:00,39360,39365,39360,39365,51
12/12/2007,13:45:00,39365,39375,39360,39360,44
12/12/2007,13:46:00,39365,39370,39365,39370,17
12/12/2007,13:47:00,39370,39380,39370,39370,46
12/12/2007,13:48:00,39370,39375,39360,39360,33
12/12/2007,13:49:00,39360,39360,39345,39360,27
12/12/2007,13:50:00,39360,39370,39345,39365,57
12/12/2007,13:51:00,39355,39365,39355,39365,6
12/12/2007,13:52:00,39365,39365,39355,39360,21
12/12/2007,13:53:00,39360,39360,39350,39350,13
12/12/2007,13:54:00,39350,39355,39345,39350,12
12/12/2007,13:55:00,39355,39355,39355,39355,12
12/12/2007,13:56:00,39350,39350,39330,39335,19
12/12/2007,13:57:00,39335,39340,39335,39340,12
12/12/2007,13:58:00,39330,39335,39325,39330,23
12/12/2007,13:59:00,39335,39335,39320,39335,8
12/12/2007,14:00:00,39335,39365,39330,39365,33
12/12/2007,14:01:00,39370,39370,39360,39360,16
12/12/2007,14:02:00,39365,39365,39355,39365,11
12/12/2007,14:03:00,39365,39370,39360,39360,19
12/12/2007,14:04:00,39355,39370,39350,39370,9
12/12/2007,14:05:00,39355,39355,39320,39320,52
12/12/2007,14:06:00,39320,39335,39320,39325,16
12/12/2007,14:07:00,39330,39330,39300,39310,49
12/12/2007,14:08:00,39300,39305,39280,39290,56
12/12/2007,14:09:00,39300,39300,39295,39300,18
12/12/2007,14:10:00,39295,39295,39290,39290,21
12/12/2007,14:11:00,39300,39305,39270,39270,40
12/12/2007,14:12:00,39270,39270,39250,39255,47
12/12/2007,14:13:00,39250,39260,39235,39255,45
12/12/2007,14:14:00,39270,39275,39255,39255,20
12/12/2007,14:15:00,39260,39285,39260,39285,29
12/12/2007,14:16:00,39290,39305,39275,39275,31
12/12/2007,14:17:00,39270,39290,39270,39270,13
12/12/2007,14:18:00,39270,39275,39245,39245,40
12/12/2007,14:19:00,39250,39280,39235,39280,31
12/12/2007,14:20:00,39265,39270,39255,39270,22
12/12/2007,14:21:00,39260,39275,39260,39265,39
12/12/2007,14:22:00,39270,39300,39270,39280,27
12/12/2007,14:23:00,39290,39310,39290,39310,20
12/12/2007,14:24:00,39315,39315,39285,39290,52
12/12/2007,14:25:00,39280,39305,39280,39305,20
12/12/2007,14:26:00,39300,39325,39300,39320,22
12/12/2007,14:27:00,39320,39325,39315,39325,21
12/12/2007,14:28:00,39330,39340,39330,39335,22
12/12/2007,14:29:00,39335,39350,39335,39340,31
12/12/2007,14:30:00,39340,39345,39305,39320,52
12/12/2007,14:31:00,39315,39330,39305,39325,10
12/12/2007,14:32:00,39340,39435,39340,39410,220
12/12/2007,14:33:00,39405,39405,39380,39385,33
12/12/2007,14:34:00,39375,39385,39375,39380,36
12/12/2007,14:35:00,39375,39380,39370,39380,22
12/12/2007,14:36:00,39375,39405,39375,39405,47
12/12/2007,14:37:00,39405,39410,39395,39395,23
12/12/2007,14:38:00,39390,39400,39370,39400,27
12/12/2007,14:39:00,39405,39405,39380,39380,44
12/12/2007,14:40:00,39380,39400,39375,39400,26
12/12/2007,14:41:00,39400,39415,39390,39395,28
12/12/2007,14:42:00,39385,39385,39375,39380,11
12/12/2007,14:43:00,39375,39375,39375,39375,3
12/12/2007,14:44:00,39375,39375,39375,39375,3
12/12/2007,14:45:00,39370,39380,39370,39380,11
12/12/2007,14:46:00,39375,39375,39375,39375,2
12/12/2007,14:47:00,39370,39370,39355,39360,13
12/12/2007,14:48:00,39360,39370,39350,39360,49
12/12/2007,14:49:00,39355,39375,39350,39375,17
12/12/2007,14:50:00,39370,39370,39365,39365,10
12/12/2007,14:51:00,39370,39385,39365,39370,33
12/12/2007,14:52:00,39365,39365,39360,39360,11
12/12/2007,14:53:00,39355,39370,39330,39370,37
12/12/2007,14:54:00,39360,39370,39360,39365,8
12/12/2007,14:55:00,39365,39365,39360,39360,11
12/12/2007,14:56:00,39360,39360,39360,39360,3
12/12/2007,14:57:00,39365,39365,39350,39350,10
12/12/2007,14:58:00,39350,39350,39330,39335,23
12/12/2007,14:59:00,39335,39340,39335,39340,8
12/12/2007,15:00:00,39335,39540,39335,39530,489
12/12/2007,15:01:00,39530,39605,39520,39600,399
12/12/2007,15:02:00,39600,39655,39580,39635,349
12/12/2007,15:03:00,39650,39760,39640,39740,452
12/12/2007,15:04:00,39740,39745,39685,39705,288
12/12/2007,15:05:00,39705,39730,39690,39720,201
12/12/2007,15:06:00,39715,39735,39685,39685,192
12/12/2007,15:07:00,39690,39715,39680,39685,125
12/12/2007,15:08:00,39685,39690,39660,39680,117
12/12/2007,15:09:00,39675,39690,39670,39670,98
12/12/2007,15:10:00,39670,39675,39620,39650,99
12/12/2007,15:11:00,39645,39710,39640,39695,138
12/12/2007,15:12:00,39695,39730,39690,39715,62
12/12/2007,15:13:00,39710,39720,39685,39700,64
12/12/2007,15:14:00,39695,39705,39695,39705,51
12/12/2007,15:15:00,39700,39740,39700,39735,80
12/12/2007,15:16:00,39735,39740,39715,39735,70
12/12/2007,15:17:00,39730,39745,39725,39745,59
12/12/2007,15:18:00,39750,39790,39745,39775,172
12/12/2007,15:19:00,39780,39790,39740,39745,125
12/12/2007,15:20:00,39745,39770,39740,39765,127
12/12/2007,15:21:00,39755,39800,39755,39800,105
12/12/2007,15:22:00,39795,39800,39780,39790,47
12/12/2007,15:23:00,39795,39840,39795,39840,149
12/12/2007,15:24:00,39835,39940,39835,39940,313
12/12/2007,15:25:00,39940,39945,39920,39940,169
12/12/2007,15:26:00,39940,39955,39870,39875,228
12/12/2007,15:27:00,39870,39875,39840,39845,168
12/12/2007,15:28:00,39845,39850,39825,39835,81
12/12/2007,15:29:00,39840,39850,39830,39845,98
12/12/2007,15:30:00,39850,39860,39825,39860,147
12/12/2007,15:31:00,39865,39885,39850,39855,95
12/12/2007,15:32:00,39855,39895,39850,39885,95
12/12/2007,15:33:00,39885,39895,39875,39890,67
12/12/2007,15:34:00,39885,39900,39870,39885,54
12/12/2007,15:35:00,39875,39905,39875,39905,47
12/12/2007,15:36:00,39895,39900,39870,39890,47
12/12/2007,15:37:00,39890,39895,39840,39845,83
12/12/2007,15:38:00,39850,39855,39820,39820,56
12/12/2007,15:39:00,39830,39835,39795,39825,107
12/12/2007,15:40:00,39825,39835,39795,39795,111
12/12/2007,15:41:00,39795,39820,39785,39790,94
12/12/2007,15:42:00,39785,39815,39785,39805,50
12/12/2007,15:43:00,39800,39800,39755,39770,74
12/12/2007,15:44:00,39770,39795,39760,39790,61
12/12/2007,15:45:00,39780,39785,39760,39765,32
12/12/2007,15:46:00,39765,39770,39745,39750,43
12/12/2007,15:47:00,39745,39745,39720,39730,90
12/12/2007,15:48:00,39725,39765,39725,39765,101
12/12/2007,15:49:00,39765,39770,39725,39725,94
12/12/2007,15:50:00,39730,39750,39730,39740,55
12/12/2007,15:51:00,39740,39790,39740,39785,72
12/12/2007,15:52:00,39790,39800,39770,39775,90
12/12/2007,15:53:00,39780,39790,39775,39790,34
12/12/2007,15:54:00,39785,39785,39755,39770,64
12/12/2007,15:55:00,39770,39795,39770,39780,41
12/12/2007,15:56:00,39790,39790,39750,39755,34
12/12/2007,15:57:00,39750,39750,39730,39745,62
12/12/2007,15:58:00,39750,39795,39750,39790,49
12/12/2007,15:59:00,39770,39785,39765,39765,41
12/12/2007,16:00:00,39770,39775,39720,39730,83
12/12/2007,16:01:00,39725,39740,39710,39720,65
12/12/2007,16:02:00,39720,39730,39700,39715,48
12/12/2007,16:03:00,39715,39740,39705,39730,90
12/12/2007,16:04:00,39725,39725,39685,39690,57
12/12/2007,16:05:00,39690,39715,39670,39705,95
12/12/2007,16:06:00,39705,39710,39695,39700,33
12/12/2007,16:07:00,39705,39720,39705,39710,44
12/12/2007,16:08:00,39710,39715,39705,39715,24
12/12/2007,16:09:00,39710,39710,39670,39670,55
12/12/2007,16:10:00,39675,39700,39655,39695,80
12/12/2007,16:11:00,39690,39695,39680,39690,49
12/12/2007,16:12:00,39690,39710,39680,39710,43
12/12/2007,16:13:00,39705,39725,39690,39705,99
12/12/2007,16:14:00,39710,39725,39710,39725,74
12/12/2007,16:15:00,39730,39740,39715,39720,115
12/12/2007,16:16:00,39725,39730,39715,39715,46
12/12/2007,16:17:00,39725,39725,39710,39715,15
12/12/2007,16:18:00,39715,39745,39705,39740,56
12/12/2007,16:19:00,39745,39760,39745,39745,28
12/12/2007,16:20:00,39750,39780,39750,39775,103
12/12/2007,16:21:00,39770,39775,39735,39735,73
12/12/2007,16:22:00,39735,39755,39735,39750,16
12/12/2007,16:23:00,39760,39765,39750,39765,10
12/12/2007,16:24:00,39760,39770,39755,39765,24
12/12/2007,16:25:00,39765,39765,39750,39755,29
12/12/2007,16:26:00,39755,39760,39745,39760,28
12/12/2007,16:27:00,39750,39750,39740,39740,25
12/12/2007,16:28:00,39745,39745,39725,39735,60
12/12/2007,16:29:00,39735,39770,39730,39750,50
12/12/2007,16:30:00,39750,39750,39730,39745,32
12/12/2007,16:31:00,39745,39745,39725,39725,31
12/12/2007,16:32:00,39730,39730,39695,39700,58
12/12/2007,16:33:00,39710,39720,39705,39715,28
12/12/2007,16:34:00,39715,39720,39685,39690,24
12/12/2007,16:35:00,39695,39700,39690,39695,30
12/12/2007,16:36:00,39690,39690,39670,39685,77
12/12/2007,16:37:00,39680,39685,39665,39675,71
12/12/2007,16:38:00,39670,39680,39665,39680,23
12/12/2007,16:39:00,39670,39710,39670,39680,69
12/12/2007,16:40:00,39680,39685,39665,39665,22
12/12/2007,16:41:00,39665,39675,39640,39665,118
12/12/2007,16:42:00,39660,39685,39660,39680,29
12/12/2007,16:43:00,39685,39695,39670,39685,35
12/12/2007,16:44:00,39680,39710,39675,39685,39
12/12/2007,16:45:00,39690,39705,39680,39695,24
12/12/2007,16:46:00,39690,39690,39630,39630,76
12/12/2007,16:47:00,39635,39640,39605,39605,70
12/12/2007,16:48:00,39610,39610,39560,39570,131
12/12/2007,16:49:00,39570,39570,39530,39530,191
12/12/2007,16:50:00,39530,39575,39530,39570,107
12/12/2007,16:51:00,39570,39570,39550,39550,51
12/12/2007,16:52:00,39555,39565,39545,39565,38
12/12/2007,16:53:00,39570,39590,39565,39575,49
12/12/2007,16:54:00,39575,39590,39570,39590,26
12/12/2007,16:55:00,39590,39590,39565,39575,56
12/12/2007,16:56:00,39580,39580,39570,39570,3
12/12/2007,16:57:00,39565,39570,39555,39555,13
12/12/2007,16:58:00,39555,39570,39550,39570,26
12/12/2007,16:59:00,39565,39590,39550,39550,59
12/12/2007,17:00:00,39550,39605,39540,39590,77
12/12/2007,17:01:00,39595,39605,39580,39600,51
12/12/2007,17:02:00,39610,39625,39600,39615,79
12/12/2007,17:03:00,39620,39625,39595,39595,48
12/12/2007,17:04:00,39600,39620,39600,39615,37
12/12/2007,17:05:00,39615,39630,39610,39615,42
12/12/2007,17:06:00,39615,39620,39595,39595,24
12/12/2007,17:07:00,39595,39620,39590,39615,120
12/12/2007,17:08:00,39610,39620,39600,39600,19
12/12/2007,17:09:00,39600,39605,39595,39605,39
12/12/2007,17:10:00,39600,39645,39600,39645,87
12/12/2007,17:11:00,39640,39655,39625,39645,66
12/12/2007,17:12:00,39650,39650,39620,39625,76
12/12/2007,17:13:00,39620,39620,39590,39590,48
12/12/2007,17:14:00,39590,39610,39575,39600,73
12/12/2007,17:15:00,39595,39600,39590,39590,24
12/12/2007,17:16:00,39585,39585,39560,39580,37
12/12/2007,17:17:00,39570,39570,39550,39560,34
12/12/2007,17:18:00,39560,39575,39555,39560,19
12/12/2007,17:19:00,39560,39595,39560,39580,62
12/12/2007,17:20:00,39570,39590,39570,39580,16
12/12/2007,17:21:00,39565,39580,39550,39560,43
12/12/2007,17:22:00,39555,39570,39550,39565,23
12/12/2007,17:23:00,39565,39585,39565,39585,40
12/12/2007,17:24:00,39585,39590,39565,39570,78
12/12/2007,17:25:00,39580,39595,39555,39560,60
12/12/2007,17:26:00,39560,39560,39540,39540,69
12/12/2007,17:27:00,39545,39565,39520,39520,70
12/12/2007,17:28:00,39520,39535,39520,39520,82
12/12/2007,17:29:00,39515,39530,39490,39500,152
12/12/2007,17:30:00,39505,39530,39485,39530,69
12/12/2007,17:31:00,39530,39535,39520,39525,46
12/12/2007,17:32:00,39530,39540,39520,39540,33
12/12/2007,17:33:00,39530,39530,39520,39525,36
12/12/2007,17:34:00,39520,39530,39520,39525,16
12/12/2007,17:35:00,39525,39525,39520,39520,32
12/12/2007,17:36:00,39525,39530,39520,39530,32
12/12/2007,17:37:00,39520,39530,39500,39505,40
12/12/2007,17:38:00,39515,39515,39505,39515,32
12/12/2007,17:39:00,39515,39520,39505,39515,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/12/2007,17:24:00,39585,39590,39565,39570,78
12/12/2007,17:25:00,39580,39595,39555,39560,60
12/12/2007,17:26:00,39560,39560,39540,39540,69
12/12/2007,17:27:00,39545,39565,39520,39520,70
12/12/2007,17:28:00,39520,39535,39520,39520,82
12/12/2007,17:29:00,39515,39530,39490,39500,152
12/12/2007,17:30:00,39505,39530,39485,39530,69
12/12/2007,17:31:00,39530,39535,39520,39525,46
12/12/2007,17:32:00,39530,39540,39520,39540,33
12/12/2007,17:33:00,39530,39530,39520,39525,36
12/12/2007,17:34:00,39520,39530,39520,39525,16
12/12/2007,17:35:00,39525,39525,39520,39520,32
12/12/2007,17:36:00,39525,39530,39520,39530,32
12/12/2007,17:37:00,39520,39530,39500,39505,40
12/12/2007,17:38:00,39515,39515,39505,39515,32
12/12/2007,17:39:00,39515,39520,39505,39515,39
13/12/2007,09:00:00,39255,39290,39180,39185,103
13/12/2007,09:01:00,39185,39195,39170,39190,104
13/12/2007,09:02:00,39190,39205,39190,39205,72
13/12/2007,09:03:00,39205,39210,39180,39180,83
13/12/2007,09:04:00,39180,39215,39175,39205,106
13/12/2007,09:05:00,39200,39205,39185,39195,93
13/12/2007,09:06:00,39190,39215,39190,39210,79
13/12/2007,09:07:00,39205,39220,39195,39205,53
13/12/2007,09:08:00,39210,39210,39195,39200,36
13/12/2007,09:09:00,39190,39190,39175,39185,41
13/12/2007,09:10:00,39180,39190,39175,39190,29
13/12/2007,09:11:00,39190,39200,39145,39145,81
13/12/2007,09:12:00,39145,39145,39115,39115,119
13/12/2007,09:13:00,39125,39145,39115,39140,86
13/12/2007,09:14:00,39140,39145,39115,39125,66
13/12/2007,09:15:00,39125,39140,39120,39130,51
13/12/2007,09:16:00,39130,39175,39130,39170,101
13/12/2007,09:17:00,39165,39165,39145,39165,56
13/12/2007,09:18:00,39160,39170,39150,39165,25
13/12/2007,09:19:00,39160,39165,39150,39160,43
13/12/2007,09:20:00,39165,39200,39160,39180,77
13/12/2007,09:21:00,39185,39220,39185,39220,72
13/12/2007,09:22:00,39215,39220,39200,39200,92
13/12/2007,09:23:00,39200,39230,39200,39205,63
13/12/2007,09:24:00,39210,39230,39205,39225,43
13/12/2007,09:25:00,39225,39230,39220,39225,30
13/12/2007,09:26:00,39230,39250,39230,39230,44
13/12/2007,09:27:00,39230,39240,39205,39205,74
13/12/2007,09:28:00,39205,39235,39200,39230,45
13/12/2007,09:29:00,39235,39250,39225,39225,43
13/12/2007,09:30:00,39220,39245,39220,39225,66
13/12/2007,09:31:00,39220,39235,39215,39225,29
13/12/2007,09:32:00,39225,39250,39225,39230,50
13/12/2007,09:33:00,39225,39245,39225,39245,23
13/12/2007,09:34:00,39245,39255,39235,39240,30
13/12/2007,09:35:00,39235,39250,39230,39250,38
13/12/2007,09:36:00,39250,39250,39240,39245,42
13/12/2007,09:37:00,39250,39270,39250,39250,101
13/12/2007,09:38:00,39245,39255,39245,39250,14
13/12/2007,09:39:00,39250,39250,39240,39240,8
13/12/2007,09:40:00,39240,39240,39215,39225,43
13/12/2007,09:41:00,39230,39230,39220,39230,11
13/12/2007,09:42:00,39235,39245,39225,39225,15
13/12/2007,09:43:00,39235,39250,39235,39235,33
13/12/2007,09:44:00,39235,39235,39235,39235,1
13/12/2007,09:45:00,39235,39235,39230,39230,12
13/12/2007,09:46:00,39230,39230,39215,39215,11
13/12/2007,09:47:00,39220,39220,39215,39220,17
13/12/2007,09:48:00,39220,39230,39215,39230,37
13/12/2007,09:49:00,39230,39265,39230,39265,56
13/12/2007,09:50:00,39260,39290,39260,39290,80
13/12/2007,09:51:00,39295,39300,39280,39280,64
13/12/2007,09:52:00,39280,39285,39265,39280,42
13/12/2007,09:53:00,39280,39280,39235,39235,35
13/12/2007,09:54:00,39230,39245,39225,39245,71
13/12/2007,09:55:00,39245,39245,39220,39220,24
13/12/2007,09:56:00,39220,39235,39215,39225,25
13/12/2007,09:57:00,39230,39250,39230,39250,35
13/12/2007,09:58:00,39250,39250,39185,39190,99
13/12/2007,09:59:00,39190,39210,39185,39200,44
13/12/2007,10:00:00,39205,39235,39200,39210,44
13/12/2007,10:01:00,39210,39225,39185,39185,48
13/12/2007,10:02:00,39185,39185,39135,39140,99
13/12/2007,10:03:00,39140,39165,39135,39160,61
13/12/2007,10:04:00,39165,39185,39160,39180,54
13/12/2007,10:05:00,39185,39185,39160,39160,50
13/12/2007,10:06:00,39170,39170,39150,39155,39
13/12/2007,10:07:00,39160,39175,39160,39160,20
13/12/2007,10:08:00,39160,39160,39130,39140,58
13/12/2007,10:09:00,39150,39185,39150,39185,25
13/12/2007,10:10:00,39185,39185,39180,39180,8
13/12/2007,10:11:00,39180,39230,39180,39225,82
13/12/2007,10:12:00,39220,39220,39180,39190,58
13/12/2007,10:13:00,39185,39195,39170,39180,31
13/12/2007,10:14:00,39175,39175,39170,39170,14
13/12/2007,10:15:00,39170,39180,39170,39175,40
13/12/2007,10:16:00,39175,39190,39175,39190,19
13/12/2007,10:17:00,39190,39205,39190,39190,24
13/12/2007,10:18:00,39190,39205,39180,39190,40
13/12/2007,10:19:00,39195,39205,39195,39205,10
13/12/2007,10:20:00,39200,39200,39190,39195,10
13/12/2007,10:21:00,39190,39195,39185,39185,9
13/12/2007,10:22:00,39175,39175,39135,39135,95
13/12/2007,10:23:00,39130,39150,39120,39145,97
13/12/2007,10:24:00,39140,39145,39135,39135,20
13/12/2007,10:25:00,39140,39155,39125,39135,48
13/12/2007,10:26:00,39130,39130,39085,39100,143
13/12/2007,10:27:00,39100,39125,39100,39120,22
13/12/2007,10:28:00,39115,39125,39115,39125,19
13/12/2007,10:29:00,39120,39120,39110,39120,39
13/12/2007,10:30:00,39110,39125,39105,39115,43
13/12/2007,10:31:00,39110,39125,39105,39105,34
13/12/2007,10:32:00,39105,39105,39075,39075,132
13/12/2007,10:33:00,39075,39085,39060,39080,100
13/12/2007,10:34:00,39080,39095,39060,39095,37
13/12/2007,10:35:00,39095,39100,39070,39080,37
13/12/2007,10:36:00,39090,39095,39080,39085,15
13/12/2007,10:37:00,39095,39105,39095,39100,15
13/12/2007,10:38:00,39100,39135,39100,39130,40
13/12/2007,10:39:00,39125,39130,39120,39120,46
13/12/2007,10:40:00,39120,39135,39105,39135,30
13/12/2007,10:41:00,39135,39145,39135,39145,17
13/12/2007,10:42:00,39140,39140,39115,39115,46
13/12/2007,10:43:00,39125,39145,39115,39145,29
13/12/2007,10:44:00,39145,39145,39135,39135,12
13/12/2007,10:45:00,39140,39140,39140,39140,2
13/12/2007,10:46:00,39140,39150,39135,39140,41
13/12/2007,10:47:00,39135,39145,39135,39140,43
13/12/2007,10:48:00,39135,39140,39130,39130,18
13/12/2007,10:49:00,39135,39135,39130,39135,16
13/12/2007,10:50:00,39130,39135,39130,39135,7
13/12/2007,10:51:00,39135,39165,39135,39165,50
13/12/2007,10:52:00,39160,39160,39140,39150,30
13/12/2007,10:53:00,39150,39160,39150,39160,16
13/12/2007,10:54:00,39160,39175,39160,39170,23
13/12/2007,10:55:00,39165,39170,39155,39170,15
13/12/2007,10:56:00,39170,39175,39170,39170,12
13/12/2007,10:57:00,39170,39170,39165,39170,11
13/12/2007,10:58:00,39160,39160,39130,39130,36
13/12/2007,10:59:00,39135,39140,39130,39130,23
13/12/2007,11:00:00,39130,39130,39125,39125,5
13/12/2007,11:01:00,39125,39150,39120,39150,21
13/12/2007,11:02:00,39150,39160,39145,39160,19
13/12/2007,11:03:00,39160,39165,39150,39155,11
13/12/2007,11:04:00,39150,39150,39135,39145,13
13/12/2007,11:05:00,39145,39150,39145,39150,6
13/12/2007,11:06:00,39150,39175,39150,39175,21
13/12/2007,11:07:00,39175,39175,39175,39175,3
13/12/2007,11:08:00,39180,39195,39140,39140,60
13/12/2007,11:09:00,39150,39155,39130,39135,51
13/12/2007,11:10:00,39130,39130,39100,39110,58
13/12/2007,11:11:00,39115,39120,39110,39115,20
13/12/2007,11:12:00,39110,39125,39110,39125,18
13/12/2007,11:13:00,39120,39120,39115,39120,9
13/12/2007,11:14:00,39115,39130,39115,39130,16
13/12/2007,11:15:00,39130,39130,39110,39110,14
13/12/2007,11:16:00,39115,39120,39115,39115,8
13/12/2007,11:17:00,39105,39105,39085,39085,26
13/12/2007,11:18:00,39085,39085,39070,39085,34
13/12/2007,11:19:00,39080,39110,39080,39095,53
13/12/2007,11:20:00,39095,39105,39080,39105,25
13/12/2007,11:21:00,39100,39100,39085,39090,8
13/12/2007,11:22:00,39095,39095,39080,39090,9
13/12/2007,11:23:00,39100,39110,39095,39095,15
13/12/2007,11:24:00,39090,39105,39090,39105,8
13/12/2007,11:25:00,39100,39100,39095,39100,5
13/12/2007,11:26:00,39095,39100,39090,39100,23
13/12/2007,11:27:00,39105,39110,39050,39055,56
13/12/2007,11:28:00,39060,39080,39055,39075,28
13/12/2007,11:29:00,39080,39080,39075,39075,11
13/12/2007,11:30:00,39080,39080,39070,39075,12
13/12/2007,11:31:00,39075,39080,39070,39070,13
13/12/2007,11:32:00,39065,39080,39065,39080,14
13/12/2007,11:33:00,39075,39080,39065,39080,7
13/12/2007,11:34:00,39075,39080,39050,39070,84
13/12/2007,11:35:00,39065,39085,39065,39085,50
13/12/2007,11:36:00,39080,39085,39075,39075,24
13/12/2007,11:37:00,39075,39085,39070,39085,19
13/12/2007,11:38:00,39085,39110,39085,39105,44
13/12/2007,11:39:00,39110,39125,39105,39105,62
13/12/2007,11:40:00,39115,39140,39115,39135,39
13/12/2007,11:41:00,39130,39150,39130,39150,42
13/12/2007,11:42:00,39145,39145,39085,39110,60
13/12/2007,11:43:00,39110,39130,39110,39130,24
13/12/2007,11:44:00,39140,39145,39135,39135,8
13/12/2007,11:45:00,39130,39140,39130,39140,13
13/12/2007,11:46:00,39145,39155,39140,39155,45
13/12/2007,11:47:00,39150,39165,39150,39165,9
13/12/2007,11:48:00,39155,39165,39155,39155,12
13/12/2007,11:49:00,39150,39155,39145,39145,36
13/12/2007,11:50:00,39145,39145,39135,39135,10
13/12/2007,11:51:00,39140,39145,39130,39145,16
13/12/2007,11:52:00,39150,39165,39150,39150,36
13/12/2007,11:53:00,39150,39155,39140,39155,25
13/12/2007,11:54:00,39160,39160,39145,39145,24
13/12/2007,11:55:00,39140,39140,39140,39140,2
13/12/2007,11:56:00,39145,39145,39140,39140,6
13/12/2007,11:57:00,39140,39140,39135,39135,3
13/12/2007,11:58:00,39130,39140,39120,39140,5
13/12/2007,12:00:00,39140,39145,39115,39125,52
13/12/2007,12:01:00,39125,39130,39120,39120,25
13/12/2007,12:02:00,39125,39135,39125,39130,11
13/12/2007,12:03:00,39130,39130,39125,39125,2
13/12/2007,12:04:00,39125,39125,39115,39115,6
13/12/2007,12:05:00,39120,39120,39110,39110,2
13/12/2007,12:06:00,39120,39120,39105,39105,83
13/12/2007,12:07:00,39105,39105,39105,39105,1
13/12/2007,12:08:00,39110,39115,39110,39115,7
13/12/2007,12:09:00,39115,39115,39110,39110,9
13/12/2007,12:10:00,39110,39110,39110,39110,8
13/12/2007,12:11:00,39105,39105,39095,39100,20
13/12/2007,12:12:00,39095,39095,39090,39090,8
13/12/2007,12:13:00,39085,39095,39085,39090,3
13/12/2007,12:14:00,39085,39095,39085,39095,26
13/12/2007,12:15:00,39095,39095,39090,39090,6
13/12/2007,12:16:00,39090,39095,39090,39090,6
13/12/2007,12:17:00,39085,39085,39085,39085,4
13/12/2007,12:18:00,39090,39090,39090,39090,5
13/12/2007,12:19:00,39090,39105,39090,39105,13
13/12/2007,12:20:00,39105,39105,39100,39105,4
13/12/2007,12:21:00,39100,39105,39100,39105,2
13/12/2007,12:23:00,39110,39110,39110,39110,1
13/12/2007,12:24:00,39100,39100,39100,39100,8
13/12/2007,12:25:00,39095,39095,39090,39095,5
13/12/2007,12:26:00,39095,39100,39090,39100,21
13/12/2007,12:27:00,39095,39095,39090,39095,22
13/12/2007,12:28:00,39095,39095,39090,39090,27
13/12/2007,12:29:00,39095,39105,39070,39075,38
13/12/2007,12:30:00,39080,39080,39075,39075,4
13/12/2007,12:31:00,39075,39075,39075,39075,1
13/12/2007,12:32:00,39070,39070,39070,39070,7
13/12/2007,12:33:00,39070,39070,39070,39070,140
13/12/2007,12:34:00,39075,39075,39055,39060,14
13/12/2007,12:35:00,39060,39065,39030,39030,52
13/12/2007,12:36:00,39025,39060,39025,39060,60
13/12/2007,12:37:00,39065,39065,39050,39055,45
13/12/2007,12:38:00,39065,39065,39055,39060,6
13/12/2007,12:39:00,39065,39070,39065,39070,10
13/12/2007,12:40:00,39070,39075,39065,39070,16
13/12/2007,12:41:00,39075,39085,39070,39085,30
13/12/2007,12:42:00,39080,39085,39080,39085,5
13/12/2007,12:43:00,39080,39080,39065,39065,24
13/12/2007,12:44:00,39060,39070,39060,39065,23
13/12/2007,12:45:00,39070,39070,39060,39065,10
13/12/2007,12:46:00,39060,39060,39040,39055,33
13/12/2007,12:47:00,39055,39070,39055,39065,10
13/12/2007,12:48:00,39055,39065,39050,39055,37
13/12/2007,12:49:00,39060,39075,39055,39075,17
13/12/2007,12:50:00,39070,39070,39065,39070,6
13/12/2007,12:51:00,39065,39080,39065,39080,9
13/12/2007,12:52:00,39080,39080,39080,39080,2
13/12/2007,12:53:00,39075,39080,39075,39075,6
13/12/2007,12:54:00,39070,39100,39070,39085,23
13/12/2007,12:55:00,39095,39095,39095,39095,1
13/12/2007,12:56:00,39090,39095,39080,39080,6
13/12/2007,12:57:00,39080,39090,39080,39090,4
13/12/2007,12:58:00,39090,39090,39090,39090,4
13/12/2007,12:59:00,39085,39085,39080,39085,12
13/12/2007,13:00:00,39075,39080,39070,39070,7
13/12/2007,13:02:00,39075,39075,39055,39055,30
13/12/2007,13:03:00,39050,39060,39050,39060,52
13/12/2007,13:04:00,39065,39070,39060,39060,4
13/12/2007,13:05:00,39070,39090,39070,39080,19
13/12/2007,13:06:00,39075,39075,39075,39075,1
13/12/2007,13:07:00,39075,39080,39070,39080,11
13/12/2007,13:08:00,39085,39100,39080,39095,34
13/12/2007,13:09:00,39090,39095,39090,39090,8
13/12/2007,13:10:00,39095,39095,39085,39085,12
13/12/2007,13:11:00,39080,39080,39080,39080,2
13/12/2007,13:12:00,39080,39085,39070,39070,8
13/12/2007,13:13:00,39070,39085,39070,39080,8
13/12/2007,13:14:00,39070,39070,39055,39055,12
13/12/2007,13:15:00,39055,39060,39020,39020,77
13/12/2007,13:16:00,39020,39030,39010,39020,60
13/12/2007,13:17:00,39030,39035,39010,39030,30
13/12/2007,13:18:00,39025,39035,39020,39035,31
13/12/2007,13:19:00,39030,39050,39030,39050,41
13/12/2007,13:20:00,39050,39055,39040,39040,23
13/12/2007,13:21:00,39040,39040,39005,39005,41
13/12/2007,13:22:00,39005,39010,38975,38990,140
13/12/2007,13:23:00,38990,39025,38990,39025,55
13/12/2007,13:24:00,39025,39025,39000,39015,40
13/12/2007,13:25:00,39010,39020,39005,39010,16
13/12/2007,13:26:00,39010,39025,39010,39025,20
13/12/2007,13:27:00,39020,39045,39020,39030,53
13/12/2007,13:28:00,39035,39040,39005,39005,30
13/12/2007,13:29:00,39000,39015,38985,38985,29
13/12/2007,13:30:00,38980,38980,38930,38945,97
13/12/2007,13:31:00,38945,38955,38930,38955,32
13/12/2007,13:32:00,38950,38980,38950,38975,101
13/12/2007,13:33:00,38980,38995,38965,38965,26
13/12/2007,13:34:00,38970,38990,38970,38990,18
13/12/2007,13:35:00,38985,38985,38965,38965,9
13/12/2007,13:36:00,38975,39005,38975,39005,59
13/12/2007,13:37:00,38995,39015,38995,39015,15
13/12/2007,13:38:00,39015,39020,39010,39015,40
13/12/2007,13:39:00,39020,39020,39005,39020,22
13/12/2007,13:40:00,39010,39010,39005,39005,4
13/12/2007,13:41:00,39010,39015,39010,39010,5
13/12/2007,13:42:00,39010,39010,39000,39000,12
13/12/2007,13:43:00,38995,39010,38995,39010,32
13/12/2007,13:44:00,39005,39010,39005,39010,5
13/12/2007,13:45:00,39005,39010,39005,39010,4
13/12/2007,13:46:00,39005,39010,38995,39010,8
13/12/2007,13:47:00,39000,39000,38995,38995,7
13/12/2007,13:48:00,38990,38995,38990,38995,3
13/12/2007,13:49:00,38995,39005,38995,39005,8
13/12/2007,13:50:00,39010,39010,39000,39000,4
13/12/2007,13:51:00,38990,38995,38980,38995,9
13/12/2007,13:52:00,38990,38995,38985,38995,5
13/12/2007,13:53:00,38985,38985,38975,38975,5
13/12/2007,13:54:00,38975,38975,38955,38965,22
13/12/2007,13:55:00,38960,38965,38955,38955,17
13/12/2007,13:56:00,38955,38960,38945,38955,31
13/12/2007,13:57:00,38955,38955,38955,38955,2
13/12/2007,13:58:00,38960,38980,38955,38980,16
13/12/2007,13:59:00,38980,38980,38950,38965,34
13/12/2007,14:00:00,38955,38965,38915,38925,87
13/12/2007,14:01:00,38930,38935,38915,38930,30
13/12/2007,14:02:00,38925,38945,38925,38925,32
13/12/2007,14:03:00,38920,38925,38900,38910,95
13/12/2007,14:04:00,38910,38920,38900,38920,58
13/12/2007,14:05:00,38920,38920,38875,38895,77
13/12/2007,14:06:00,38890,38890,38855,38870,85
13/12/2007,14:07:00,38870,38945,38850,38935,185
13/12/2007,14:08:00,38935,38980,38920,38975,142
13/12/2007,14:09:00,38975,39025,38960,39010,157
13/12/2007,14:10:00,39015,39020,38970,38985,77
13/12/2007,14:11:00,38985,38990,38915,38950,120
13/12/2007,14:12:00,38950,38975,38945,38970,84
13/12/2007,14:13:00,38960,38965,38920,38955,110
13/12/2007,14:14:00,38965,38965,38910,38920,68
13/12/2007,14:15:00,38915,38940,38910,38940,26
13/12/2007,14:16:00,38940,38940,38925,38935,24
13/12/2007,14:17:00,38935,38980,38935,38970,68
13/12/2007,14:18:00,38975,39000,38965,38965,33
13/12/2007,14:19:00,38960,38965,38950,38965,4
13/12/2007,14:20:00,38970,38975,38960,38960,35
13/12/2007,14:21:00,38980,38980,38955,38960,32
13/12/2007,14:22:00,38965,38970,38965,38970,20
13/12/2007,14:23:00,38970,38985,38970,38975,26
13/12/2007,14:24:00,38965,38975,38965,38965,12
13/12/2007,14:25:00,38975,39005,38975,38985,33
13/12/2007,14:26:00,38985,38990,38975,38990,10
13/12/2007,14:27:00,38990,39005,38990,38995,38
13/12/2007,14:28:00,39000,39000,39000,39000,21
13/12/2007,14:29:00,39000,39015,38990,39015,18
13/12/2007,14:30:00,38995,39030,38920,38990,155
13/12/2007,14:31:00,38990,39020,38965,38990,67
13/12/2007,14:32:00,38990,38990,38955,38990,63
13/12/2007,14:33:00,38990,38990,38910,38915,77
13/12/2007,14:34:00,38920,38955,38900,38905,81
13/12/2007,14:35:00,38905,38975,38905,38975,89
13/12/2007,14:36:00,38970,38985,38960,38980,32
13/12/2007,14:37:00,38980,38990,38970,38980,55
13/12/2007,14:38:00,38990,39005,38980,38985,44
13/12/2007,14:39:00,38990,38995,38975,38985,24
13/12/2007,14:40:00,38990,39025,38990,39025,29
13/12/2007,14:41:00,39030,39065,39030,39060,77
13/12/2007,14:42:00,39055,39070,39035,39060,107
13/12/2007,14:43:00,39060,39070,39050,39050,32
13/12/2007,14:44:00,39045,39055,39035,39035,38
13/12/2007,14:45:00,39030,39055,39030,39045,43
13/12/2007,14:46:00,39040,39065,39040,39065,13
13/12/2007,14:47:00,39070,39090,39065,39090,45
13/12/2007,14:48:00,39085,39105,39080,39105,69
13/12/2007,14:49:00,39095,39105,39080,39100,31
13/12/2007,14:50:00,39095,39095,39035,39055,97
13/12/2007,14:51:00,39060,39080,39055,39065,65
13/12/2007,14:52:00,39070,39070,39055,39060,22
13/12/2007,14:53:00,39055,39060,39040,39055,46
13/12/2007,14:54:00,39050,39055,39040,39050,23
13/12/2007,14:55:00,39050,39060,39050,39060,18
13/12/2007,14:56:00,39060,39070,39055,39070,13
13/12/2007,14:57:00,39070,39075,39055,39065,21
13/12/2007,14:58:00,39065,39070,39050,39060,12
13/12/2007,14:59:00,39070,39070,39050,39050,21
13/12/2007,15:00:00,39060,39065,39055,39065,9
13/12/2007,15:01:00,39050,39055,39035,39040,33
13/12/2007,15:02:00,39040,39040,38995,39010,50
13/12/2007,15:03:00,39010,39015,38995,39005,34
13/12/2007,15:04:00,39010,39045,39010,39020,60
13/12/2007,15:05:00,39020,39020,39010,39015,19
13/12/2007,15:06:00,39020,39020,39015,39015,3
13/12/2007,15:07:00,39015,39040,39015,39040,11
13/12/2007,15:08:00,39035,39045,39025,39025,15
13/12/2007,15:10:00,39035,39035,39030,39030,4
13/12/2007,15:11:00,39035,39040,39025,39025,6
13/12/2007,15:12:00,39025,39025,39010,39010,13
13/12/2007,15:13:00,39015,39015,39005,39015,5
13/12/2007,15:14:00,39020,39020,39020,39020,2
13/12/2007,15:15:00,39015,39015,39000,39000,18
13/12/2007,15:16:00,39010,39010,39005,39005,10
13/12/2007,15:17:00,39010,39020,38995,39005,40
13/12/2007,15:18:00,39005,39010,39000,39005,12
13/12/2007,15:19:00,39000,39025,39000,39020,31
13/12/2007,15:20:00,39030,39030,39030,39030,1
13/12/2007,15:21:00,39020,39025,39000,39000,8
13/12/2007,15:22:00,39015,39020,39005,39020,18
13/12/2007,15:23:00,39025,39030,39025,39030,9
13/12/2007,15:24:00,39030,39040,39030,39035,10
13/12/2007,15:25:00,39035,39045,39035,39045,12
13/12/2007,15:26:00,39050,39050,39040,39040,7
13/12/2007,15:27:00,39045,39050,39030,39030,28
13/12/2007,15:30:00,39030,39035,39010,39020,30
13/12/2007,15:31:00,39015,39025,39000,39025,15
13/12/2007,15:32:00,39035,39090,39035,39090,104
13/12/2007,15:33:00,39095,39120,39085,39115,72
13/12/2007,15:34:00,39110,39155,39105,39140,78
13/12/2007,15:35:00,39145,39170,39140,39170,74
13/12/2007,15:36:00,39165,39180,39160,39160,88
13/12/2007,15:37:00,39165,39210,39165,39195,122
13/12/2007,15:38:00,39190,39195,39170,39170,37
13/12/2007,15:39:00,39165,39170,39130,39145,111
13/12/2007,15:40:00,39135,39140,39095,39110,124
13/12/2007,15:41:00,39115,39125,39115,39115,16
13/12/2007,15:42:00,39115,39135,39110,39110,31
13/12/2007,15:43:00,39105,39130,39100,39105,34
13/12/2007,15:44:00,39120,39135,39115,39115,26
13/12/2007,15:45:00,39110,39120,39085,39085,54
13/12/2007,15:46:00,39090,39090,39060,39085,59
13/12/2007,15:47:00,39085,39085,39050,39055,74
13/12/2007,15:48:00,39060,39060,39025,39035,89
13/12/2007,15:49:00,39040,39050,39035,39045,31
13/12/2007,15:50:00,39045,39065,39045,39050,47
13/12/2007,15:51:00,39050,39055,39035,39050,29
13/12/2007,15:52:00,39045,39060,39030,39035,39
13/12/2007,15:53:00,39030,39040,39020,39020,27
13/12/2007,15:54:00,39030,39055,39030,39050,76
13/12/2007,15:55:00,39050,39065,39030,39065,44
13/12/2007,15:56:00,39065,39070,39045,39050,34
13/12/2007,15:57:00,39050,39065,39030,39050,69
13/12/2007,15:58:00,39045,39060,39045,39060,8
13/12/2007,15:59:00,39055,39070,39055,39065,8
13/12/2007,16:00:00,39070,39105,39070,39080,71
13/12/2007,16:01:00,39085,39095,39035,39045,87
13/12/2007,16:02:00,39050,39055,39020,39050,64
13/12/2007,16:03:00,39055,39085,39055,39080,41
13/12/2007,16:04:00,39075,39085,39070,39085,39
13/12/2007,16:05:00,39090,39100,39080,39100,86
13/12/2007,16:06:00,39100,39120,39090,39120,44
13/12/2007,16:07:00,39115,39120,39105,39105,54
13/12/2007,16:08:00,39115,39120,39105,39110,39
13/12/2007,16:09:00,39110,39120,39110,39120,21
13/12/2007,16:10:00,39120,39145,39115,39135,130
13/12/2007,16:11:00,39135,39150,39130,39140,108
13/12/2007,16:12:00,39140,39155,39120,39130,81
13/12/2007,16:13:00,39125,39135,39120,39120,25
13/12/2007,16:14:00,39115,39115,39080,39090,75
13/12/2007,16:15:00,39090,39095,39085,39095,17
13/12/2007,16:16:00,39090,39090,39075,39080,27
13/12/2007,16:17:00,39080,39120,39075,39115,52
13/12/2007,16:18:00,39115,39115,39085,39095,36
13/12/2007,16:19:00,39095,39095,39080,39080,8
13/12/2007,16:20:00,39090,39155,39090,39150,65
13/12/2007,16:21:00,39150,39170,39150,39150,34
13/12/2007,16:22:00,39150,39155,39130,39135,41
13/12/2007,16:23:00,39140,39155,39140,39145,29
13/12/2007,16:24:00,39140,39140,39100,39100,36
13/12/2007,16:25:00,39110,39130,39105,39125,17
13/12/2007,16:26:00,39115,39125,39110,39125,14
13/12/2007,16:27:00,39120,39120,39110,39110,8
13/12/2007,16:28:00,39110,39110,39065,39080,67
13/12/2007,16:29:00,39080,39105,39075,39090,31
13/12/2007,16:30:00,39085,39090,39060,39080,46
13/12/2007,16:31:00,39075,39125,39075,39115,51
13/12/2007,16:32:00,39115,39125,39110,39110,48
13/12/2007,16:33:00,39115,39120,39100,39110,28
13/12/2007,16:34:00,39100,39100,39050,39055,86
13/12/2007,16:35:00,39050,39060,39030,39040,49
13/12/2007,16:36:00,39045,39055,39040,39050,34
13/12/2007,16:37:00,39040,39050,39020,39030,53
13/12/2007,16:38:00,39025,39075,39025,39065,65
13/12/2007,16:39:00,39065,39075,39060,39075,39
13/12/2007,16:40:00,39075,39085,39070,39070,25
13/12/2007,16:41:00,39070,39075,39050,39050,12
13/12/2007,16:42:00,39050,39050,39010,39020,57
13/12/2007,16:43:00,39020,39065,39020,39050,60
13/12/2007,16:44:00,39055,39060,39040,39060,21
13/12/2007,16:45:00,39045,39045,39025,39045,36
13/12/2007,16:46:00,39040,39040,39025,39035,49
13/12/2007,16:47:00,39040,39065,39040,39040,15
13/12/2007,16:48:00,39045,39050,39045,39050,2
13/12/2007,16:49:00,39050,39065,39035,39065,42
13/12/2007,16:50:00,39070,39070,39050,39055,55
13/12/2007,16:51:00,39060,39060,39040,39040,3
13/12/2007,16:52:00,39045,39055,39040,39040,12
13/12/2007,16:53:00,39060,39060,39050,39050,29
13/12/2007,16:54:00,39045,39050,39035,39045,17
13/12/2007,16:55:00,39045,39055,39015,39015,45
13/12/2007,16:56:00,39015,39020,38960,38975,83
13/12/2007,16:57:00,38975,38975,38960,38975,43
13/12/2007,16:58:00,38975,38975,38930,38930,56
13/12/2007,16:59:00,38940,38955,38925,38950,62
13/12/2007,17:00:00,38940,38975,38935,38970,50
13/12/2007,17:01:00,38960,38960,38925,38930,27
13/12/2007,17:02:00,38925,38965,38925,38950,52
13/12/2007,17:03:00,38950,38970,38945,38970,35
13/12/2007,17:04:00,38970,38985,38970,38970,65
13/12/2007,17:05:00,38955,38955,38885,38890,120
13/12/2007,17:06:00,38890,38890,38855,38875,127
13/12/2007,17:07:00,38875,38930,38870,38925,109
13/12/2007,17:08:00,38920,38925,38900,38915,42
13/12/2007,17:09:00,38920,38960,38910,38930,81
13/12/2007,17:10:00,38930,38930,38915,38930,32
13/12/2007,17:11:00,38930,38950,38930,38950,34
13/12/2007,17:12:00,38945,38945,38910,38910,56
13/12/2007,17:13:00,38905,38925,38900,38925,34
13/12/2007,17:14:00,38910,38915,38900,38910,53
13/12/2007,17:15:00,38915,38925,38900,38905,19
13/12/2007,17:16:00,38905,38920,38895,38920,44
13/12/2007,17:17:00,38915,38935,38905,38930,44
13/12/2007,17:18:00,38940,38945,38920,38925,39
13/12/2007,17:19:00,38920,38920,38885,38890,50
13/12/2007,17:20:00,38880,38905,38875,38875,50
13/12/2007,17:21:00,38885,38900,38875,38895,46
13/12/2007,17:22:00,38895,38900,38880,38885,46
13/12/2007,17:23:00,38885,38885,38860,38885,58
13/12/2007,17:24:00,38875,38880,38855,38865,86
13/12/2007,17:25:00,38855,38885,38840,38885,123
13/12/2007,17:26:00,38885,38895,38850,38850,49
13/12/2007,17:27:00,38850,38895,38845,38880,82
13/12/2007,17:28:00,38895,38895,38875,38875,43
13/12/2007,17:29:00,38885,38890,38870,38880,89
13/12/2007,17:30:00,38880,38910,38875,38900,95
13/12/2007,17:31:00,38895,38920,38895,38900,81
13/12/2007,17:32:00,38900,38910,38900,38905,22
13/12/2007,17:33:00,38900,38900,38890,38900,30
13/12/2007,17:34:00,38900,38905,38890,38890,35
13/12/2007,17:35:00,38895,38900,38895,38895,20
13/12/2007,17:36:00,38900,38915,38900,38910,50
13/12/2007,17:37:00,38915,38935,38905,38925,83
13/12/2007,17:38:00,38925,38925,38895,38895,36
13/12/2007,17:39:00,38915,38915,38855,38880,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/12/2007,17:27:00,38850,38895,38845,38880,82
13/12/2007,17:28:00,38895,38895,38875,38875,43
13/12/2007,17:29:00,38885,38890,38870,38880,89
13/12/2007,17:30:00,38880,38910,38875,38900,95
13/12/2007,17:31:00,38895,38920,38895,38900,81
13/12/2007,17:32:00,38900,38910,38900,38905,22
13/12/2007,17:33:00,38900,38900,38890,38900,30
13/12/2007,17:34:00,38900,38905,38890,38890,35
13/12/2007,17:35:00,38895,38900,38895,38895,20
13/12/2007,17:36:00,38900,38915,38900,38910,50
13/12/2007,17:37:00,38915,38935,38905,38925,83
13/12/2007,17:38:00,38925,38925,38895,38895,36
13/12/2007,17:39:00,38915,38915,38855,38880,36
14/12/2007,09:00:00,39070,39075,39035,39060,64
14/12/2007,09:01:00,39055,39055,39020,39030,54
14/12/2007,09:02:00,39030,39035,39025,39025,38
14/12/2007,09:03:00,39020,39025,39015,39025,37
14/12/2007,09:04:00,39020,39025,39015,39020,23
14/12/2007,09:05:00,39020,39020,39000,39005,46
14/12/2007,09:06:00,39000,39005,38980,39000,42
14/12/2007,09:07:00,38995,39005,38985,39000,32
14/12/2007,09:08:00,39000,39000,38965,38970,53
14/12/2007,09:09:00,38965,38995,38960,38995,34
14/12/2007,09:10:00,38990,39010,38990,39000,32
14/12/2007,09:11:00,39005,39005,38970,38980,43
14/12/2007,09:12:00,38980,38985,38965,38965,33
14/12/2007,09:13:00,38970,38990,38970,38980,13
14/12/2007,09:14:00,38980,38980,38970,38975,6
14/12/2007,09:15:00,38975,39000,38970,39000,16
14/12/2007,09:16:00,39000,39010,38985,38990,37
14/12/2007,09:17:00,38995,39005,38995,39000,10
14/12/2007,09:18:00,39010,39020,39010,39020,19
14/12/2007,09:19:00,39015,39045,39015,39040,70
14/12/2007,09:20:00,39040,39045,39025,39045,44
14/12/2007,09:21:00,39045,39050,39040,39045,27
14/12/2007,09:22:00,39045,39045,39035,39035,22
14/12/2007,09:23:00,39040,39040,39025,39030,24
14/12/2007,09:24:00,39030,39030,39010,39015,19
14/12/2007,09:25:00,39015,39025,39005,39025,36
14/12/2007,09:26:00,39030,39035,39025,39030,19
14/12/2007,09:27:00,39025,39035,39025,39035,14
14/12/2007,09:28:00,39035,39055,39035,39055,24
14/12/2007,09:29:00,39050,39055,39030,39040,27
14/12/2007,09:30:00,39040,39040,39020,39020,23
14/12/2007,09:31:00,39015,39020,39010,39020,23
14/12/2007,09:32:00,39015,39035,39015,39035,43
14/12/2007,09:33:00,39035,39035,39025,39035,25
14/12/2007,09:34:00,39035,39035,39030,39030,18
14/12/2007,09:35:00,39025,39025,39015,39015,29
14/12/2007,09:36:00,39015,39015,38985,38985,37
14/12/2007,09:37:00,38980,38990,38970,38970,51
14/12/2007,09:38:00,38970,38970,38925,38940,141
14/12/2007,09:39:00,38940,38940,38895,38910,80
14/12/2007,09:40:00,38895,38915,38880,38915,67
14/12/2007,09:41:00,38920,38925,38905,38910,41
14/12/2007,09:42:00,38915,38930,38915,38925,22
14/12/2007,09:43:00,38930,38945,38925,38930,43
14/12/2007,09:44:00,38920,38925,38920,38925,4
14/12/2007,09:45:00,38925,38930,38915,38930,20
14/12/2007,09:46:00,38940,38945,38935,38945,11
14/12/2007,09:47:00,38945,38945,38925,38930,19
14/12/2007,09:48:00,38925,38925,38910,38915,21
14/12/2007,09:49:00,38915,38925,38915,38925,23
14/12/2007,09:50:00,38925,38945,38925,38945,23
14/12/2007,09:51:00,38945,38945,38925,38930,33
14/12/2007,09:52:00,38930,38930,38920,38925,18
14/12/2007,09:53:00,38925,38955,38925,38945,45
14/12/2007,09:54:00,38940,38990,38940,38975,55
14/12/2007,09:55:00,38980,38980,38965,38965,20
14/12/2007,09:56:00,38965,38965,38960,38960,8
14/12/2007,09:57:00,38970,38980,38970,38980,13
14/12/2007,09:58:00,38975,38975,38920,38950,78
14/12/2007,09:59:00,38945,38955,38945,38945,23
14/12/2007,10:00:00,38935,38950,38935,38945,12
14/12/2007,10:01:00,38950,38950,38950,38950,3
14/12/2007,10:02:00,38940,38945,38930,38940,24
14/12/2007,10:03:00,38950,38950,38925,38925,19
14/12/2007,10:04:00,38920,38925,38905,38915,59
14/12/2007,10:05:00,38920,38930,38905,38910,25
14/12/2007,10:06:00,38910,38915,38890,38900,33
14/12/2007,10:07:00,38900,38920,38885,38915,39
14/12/2007,10:08:00,38910,38920,38910,38915,6
14/12/2007,10:09:00,38920,38935,38920,38935,36
14/12/2007,10:10:00,38935,38935,38910,38910,27
14/12/2007,10:11:00,38915,38930,38910,38930,17
14/12/2007,10:12:00,38925,38935,38920,38935,5
14/12/2007,10:13:00,38935,38940,38935,38940,10
14/12/2007,10:14:00,38945,38965,38940,38965,26
14/12/2007,10:15:00,38970,38980,38965,38975,43
14/12/2007,10:16:00,38975,38975,38965,38965,13
14/12/2007,10:17:00,38965,38980,38940,38955,78
14/12/2007,10:18:00,38955,38960,38955,38960,5
14/12/2007,10:19:00,38960,38960,38950,38950,11
14/12/2007,10:20:00,38950,38955,38950,38955,4
14/12/2007,10:21:00,38955,38955,38930,38930,52
14/12/2007,10:22:00,38925,38935,38920,38935,16
14/12/2007,10:23:00,38935,38945,38935,38940,10
14/12/2007,10:24:00,38935,38950,38920,38940,34
14/12/2007,10:25:00,38940,38945,38935,38935,12
14/12/2007,10:26:00,38935,38940,38935,38940,2
14/12/2007,10:27:00,38945,38965,38945,38945,41
14/12/2007,10:28:00,38940,38940,38925,38930,16
14/12/2007,10:29:00,38925,38925,38915,38915,52
14/12/2007,10:30:00,38910,38910,38890,38905,48
14/12/2007,10:31:00,38905,38915,38905,38915,11
14/12/2007,10:32:00,38920,38940,38920,38940,27
14/12/2007,10:33:00,38945,38950,38920,38925,27
14/12/2007,10:34:00,38920,38940,38920,38940,14
14/12/2007,10:35:00,38950,38950,38925,38935,21
14/12/2007,10:36:00,38940,38950,38940,38950,8
14/12/2007,10:37:00,38955,38955,38945,38945,4
14/12/2007,10:38:00,38945,38955,38945,38955,5
14/12/2007,10:39:00,38945,38945,38925,38925,9
14/12/2007,10:40:00,38935,38935,38930,38935,10
14/12/2007,10:41:00,38935,38950,38935,38950,9
14/12/2007,10:42:00,38950,38955,38945,38955,10
14/12/2007,10:43:00,38955,38955,38955,38955,1
14/12/2007,10:44:00,38945,38950,38945,38945,10
14/12/2007,10:45:00,38945,38955,38945,38955,2
14/12/2007,10:46:00,38940,38940,38935,38935,7
14/12/2007,10:47:00,38940,38945,38920,38920,8
14/12/2007,10:48:00,38920,38930,38905,38925,42
14/12/2007,10:49:00,38925,38925,38920,38925,7
14/12/2007,10:50:00,38920,38955,38920,38945,22
14/12/2007,10:51:00,38945,38945,38940,38940,5
14/12/2007,10:52:00,38940,38950,38935,38945,10
14/12/2007,10:53:00,38950,38950,38950,38950,1
14/12/2007,10:54:00,38950,38950,38950,38950,16
14/12/2007,10:55:00,38950,38950,38950,38950,1
14/12/2007,10:56:00,38950,38950,38950,38950,2
14/12/2007,10:57:00,38945,38950,38930,38950,16
14/12/2007,10:58:00,38955,38960,38950,38955,17
14/12/2007,10:59:00,38955,38980,38955,38980,18
14/12/2007,11:00:00,38980,38990,38975,38985,43
14/12/2007,11:01:00,38980,38980,38960,38960,18
14/12/2007,11:02:00,38965,38965,38955,38960,20
14/12/2007,11:03:00,38955,38965,38955,38965,4
14/12/2007,11:04:00,38965,38965,38965,38965,3
14/12/2007,11:05:00,38960,38960,38955,38955,17
14/12/2007,11:06:00,38955,38955,38950,38955,6
14/12/2007,11:07:00,38955,38960,38955,38955,4
14/12/2007,11:08:00,38950,38965,38950,38965,4
14/12/2007,11:09:00,38955,38955,38925,38930,25
14/12/2007,11:10:00,38935,38960,38935,38945,23
14/12/2007,11:11:00,38945,38945,38945,38945,1
14/12/2007,11:13:00,38945,38950,38940,38940,7
14/12/2007,11:14:00,38950,38950,38940,38940,7
14/12/2007,11:15:00,38940,38940,38920,38925,11
14/12/2007,11:16:00,38925,38925,38900,38915,45
14/12/2007,11:17:00,38925,38925,38915,38915,10
14/12/2007,11:18:00,38910,38915,38885,38915,77
14/12/2007,11:19:00,38905,38905,38895,38905,17
14/12/2007,11:20:00,38900,38900,38865,38880,63
14/12/2007,11:21:00,38870,38885,38855,38885,42
14/12/2007,11:22:00,38885,38885,38870,38870,12
14/12/2007,11:23:00,38880,38890,38870,38875,11
14/12/2007,11:24:00,38880,38880,38875,38875,9
14/12/2007,11:25:00,38880,38900,38865,38895,46
14/12/2007,11:26:00,38900,38900,38885,38890,43
14/12/2007,11:27:00,38880,38890,38880,38885,9
14/12/2007,11:28:00,38885,38890,38885,38885,6
14/12/2007,11:29:00,38885,38890,38880,38880,13
14/12/2007,11:30:00,38880,38885,38875,38885,16
14/12/2007,11:31:00,38885,38885,38870,38870,8
14/12/2007,11:32:00,38885,38885,38865,38875,8
14/12/2007,11:33:00,38875,38880,38870,38880,11
14/12/2007,11:34:00,38875,38885,38870,38870,10
14/12/2007,11:35:00,38870,38870,38865,38870,29
14/12/2007,11:36:00,38870,38870,38855,38865,41
14/12/2007,11:37:00,38865,38875,38810,38810,163
14/12/2007,11:38:00,38805,38805,38790,38795,95
14/12/2007,11:39:00,38795,38810,38795,38800,48
14/12/2007,11:40:00,38795,38810,38790,38795,83
14/12/2007,11:41:00,38800,38810,38795,38805,34
14/12/2007,11:42:00,38810,38815,38805,38815,17
14/12/2007,11:43:00,38815,38815,38775,38780,73
14/12/2007,11:44:00,38780,38785,38755,38765,114
14/12/2007,11:45:00,38765,38770,38750,38765,40
14/12/2007,11:46:00,38770,38785,38770,38785,74
14/12/2007,11:47:00,38785,38810,38780,38795,70
14/12/2007,11:48:00,38785,38790,38785,38790,89
14/12/2007,11:49:00,38790,38790,38775,38775,29
14/12/2007,11:50:00,38775,38795,38775,38785,26
14/12/2007,11:51:00,38790,38790,38785,38790,9
14/12/2007,11:52:00,38785,38790,38780,38790,16
14/12/2007,11:53:00,38790,38815,38790,38815,20
14/12/2007,11:54:00,38800,38800,38795,38800,17
14/12/2007,11:55:00,38800,38820,38800,38810,36
14/12/2007,11:56:00,38810,38815,38810,38815,3
14/12/2007,11:57:00,38815,38820,38815,38815,13
14/12/2007,11:58:00,38805,38810,38805,38810,7
14/12/2007,11:59:00,38810,38835,38810,38825,37
14/12/2007,12:00:00,38805,38805,38805,38805,2
14/12/2007,12:01:00,38800,38805,38800,38805,7
14/12/2007,12:02:00,38810,38810,38810,38810,7
14/12/2007,12:03:00,38815,38820,38815,38820,5
14/12/2007,12:04:00,38810,38825,38810,38825,10
14/12/2007,12:05:00,38830,38835,38820,38820,7
14/12/2007,12:06:00,38825,38825,38820,38820,5
14/12/2007,12:07:00,38815,38820,38815,38815,3
14/12/2007,12:08:00,38815,38815,38815,38815,1
14/12/2007,12:09:00,38810,38810,38800,38805,12
14/12/2007,12:10:00,38805,38805,38800,38805,12
14/12/2007,12:11:00,38810,38810,38805,38805,5
14/12/2007,12:12:00,38800,38805,38795,38795,39
14/12/2007,12:13:00,38800,38805,38780,38780,15
14/12/2007,12:14:00,38775,38775,38760,38765,17
14/12/2007,12:15:00,38765,38780,38760,38780,37
14/12/2007,12:16:00,38775,38775,38705,38705,106
14/12/2007,12:17:00,38715,38735,38705,38735,52
14/12/2007,12:18:00,38720,38730,38705,38705,37
14/12/2007,12:19:00,38705,38725,38700,38725,75
14/12/2007,12:20:00,38715,38720,38695,38720,39
14/12/2007,12:21:00,38720,38720,38710,38720,12
14/12/2007,12:22:00,38720,38730,38720,38720,15
14/12/2007,12:23:00,38720,38740,38720,38725,34
14/12/2007,12:24:00,38720,38735,38715,38725,19
14/12/2007,12:25:00,38725,38735,38725,38730,9
14/12/2007,12:26:00,38720,38720,38720,38720,3
14/12/2007,12:27:00,38730,38740,38730,38730,27
14/12/2007,12:28:00,38735,38735,38730,38735,7
14/12/2007,12:29:00,38730,38730,38730,38730,3
14/12/2007,12:30:00,38735,38735,38725,38725,3
14/12/2007,12:31:00,38735,38765,38735,38750,20
14/12/2007,12:32:00,38755,38765,38740,38745,22
14/12/2007,12:33:00,38745,38750,38730,38735,19
14/12/2007,12:34:00,38735,38740,38735,38740,7
14/12/2007,12:35:00,38740,38745,38740,38745,5
14/12/2007,12:36:00,38745,38745,38735,38740,11
14/12/2007,12:37:00,38740,38745,38730,38740,13
14/12/2007,12:38:00,38750,38750,38740,38740,10
14/12/2007,12:39:00,38745,38750,38745,38745,7
14/12/2007,12:40:00,38740,38740,38725,38735,13
14/12/2007,12:41:00,38735,38735,38705,38710,38
14/12/2007,12:42:00,38710,38710,38675,38690,36
14/12/2007,12:43:00,38695,38705,38695,38700,10
14/12/2007,12:44:00,38705,38710,38705,38705,5
14/12/2007,12:45:00,38710,38710,38700,38705,29
14/12/2007,12:46:00,38700,38720,38700,38710,18
14/12/2007,12:47:00,38720,38730,38715,38715,37
14/12/2007,12:48:00,38725,38740,38720,38740,17
14/12/2007,12:49:00,38740,38750,38730,38750,9
14/12/2007,12:50:00,38740,38750,38735,38745,16
14/12/2007,12:51:00,38745,38750,38745,38745,5
14/12/2007,12:52:00,38745,38745,38740,38745,15
14/12/2007,12:53:00,38745,38745,38735,38740,8
14/12/2007,12:54:00,38735,38750,38735,38750,4
14/12/2007,12:55:00,38755,38775,38755,38755,26
14/12/2007,12:56:00,38755,38790,38755,38785,46
14/12/2007,12:57:00,38790,38805,38780,38795,61
14/12/2007,12:58:00,38790,38795,38785,38795,10
14/12/2007,12:59:00,38790,38805,38790,38795,41
14/12/2007,13:00:00,38800,38800,38785,38785,18
14/12/2007,13:01:00,38790,38795,38775,38775,25
14/12/2007,13:02:00,38770,38790,38770,38790,13
14/12/2007,13:03:00,38780,38780,38765,38775,8
14/12/2007,13:04:00,38775,38780,38775,38780,13
14/12/2007,13:05:00,38770,38775,38770,38770,8
14/12/2007,13:06:00,38770,38775,38770,38775,5
14/12/2007,13:07:00,38775,38775,38770,38775,3
14/12/2007,13:08:00,38775,38780,38775,38780,5
14/12/2007,13:09:00,38775,38775,38770,38770,5
14/12/2007,13:10:00,38765,38765,38765,38765,2
14/12/2007,13:11:00,38765,38795,38765,38795,12
14/12/2007,13:12:00,38795,38805,38795,38795,6
14/12/2007,13:13:00,38790,38790,38780,38780,6
14/12/2007,13:14:00,38775,38775,38770,38770,6
14/12/2007,13:15:00,38780,38780,38750,38750,38
14/12/2007,13:16:00,38755,38760,38740,38740,15
14/12/2007,13:17:00,38740,38750,38725,38750,8
14/12/2007,13:18:00,38740,38760,38725,38755,12
14/12/2007,13:19:00,38765,38770,38765,38770,7
14/12/2007,13:20:00,38770,38785,38770,38785,7
14/12/2007,13:21:00,38790,38790,38775,38775,5
14/12/2007,13:22:00,38770,38770,38770,38770,2
14/12/2007,13:24:00,38780,38780,38775,38775,2
14/12/2007,13:25:00,38780,38790,38780,38790,8
14/12/2007,13:27:00,38790,38790,38790,38790,1
14/12/2007,13:28:00,38790,38795,38790,38795,7
14/12/2007,13:29:00,38785,38800,38785,38800,7
14/12/2007,13:30:00,38800,38820,38800,38820,23
14/12/2007,13:31:00,38820,38825,38815,38815,9
14/12/2007,13:32:00,38815,38815,38795,38800,15
14/12/2007,13:33:00,38795,38800,38795,38800,5
14/12/2007,13:34:00,38800,38815,38790,38815,16
14/12/2007,13:35:00,38810,38820,38810,38815,7
14/12/2007,13:36:00,38810,38815,38810,38810,3
14/12/2007,13:37:00,38820,38820,38810,38820,7
14/12/2007,13:38:00,38825,38830,38815,38815,10
14/12/2007,13:39:00,38825,38825,38820,38820,4
14/12/2007,13:40:00,38825,38845,38825,38845,21
14/12/2007,13:41:00,38850,38860,38840,38855,26
14/12/2007,13:42:00,38855,38890,38855,38890,53
14/12/2007,13:43:00,38885,38910,38885,38890,31
14/12/2007,13:44:00,38895,38895,38885,38890,6
14/12/2007,13:45:00,38890,38895,38885,38890,19
14/12/2007,13:46:00,38890,38890,38885,38890,8
14/12/2007,13:47:00,38890,38890,38875,38890,9
14/12/2007,13:48:00,38895,38895,38890,38890,2
14/12/2007,13:49:00,38890,38890,38885,38885,18
14/12/2007,13:50:00,38890,38895,38875,38885,18
14/12/2007,13:51:00,38875,38875,38855,38855,22
14/12/2007,13:52:00,38860,38860,38850,38860,45
14/12/2007,13:53:00,38855,38875,38855,38865,44
14/12/2007,13:54:00,38865,38885,38860,38870,26
14/12/2007,13:55:00,38855,38880,38845,38880,44
14/12/2007,13:56:00,38875,38875,38875,38875,1
14/12/2007,13:57:00,38875,38895,38875,38880,27
14/12/2007,13:58:00,38890,38900,38885,38885,11
14/12/2007,13:59:00,38890,38900,38890,38890,12
14/12/2007,14:00:00,38890,38900,38885,38890,14
14/12/2007,14:01:00,38890,38900,38890,38900,7
14/12/2007,14:02:00,38895,38895,38865,38875,46
14/12/2007,14:03:00,38880,38880,38845,38845,26
14/12/2007,14:04:00,38845,38880,38845,38865,19
14/12/2007,14:05:00,38865,38865,38830,38830,24
14/12/2007,14:06:00,38835,38845,38830,38840,15
14/12/2007,14:07:00,38845,38845,38840,38840,8
14/12/2007,14:08:00,38855,38855,38855,38855,2
14/12/2007,14:09:00,38860,38875,38855,38870,33
14/12/2007,14:10:00,38860,38860,38835,38835,18
14/12/2007,14:11:00,38835,38860,38835,38860,18
14/12/2007,14:12:00,38865,38870,38850,38860,38
14/12/2007,14:13:00,38855,38880,38855,38880,24
14/12/2007,14:14:00,38880,38880,38865,38875,10
14/12/2007,14:15:00,38875,38875,38875,38875,2
14/12/2007,14:16:00,38880,38890,38880,38880,19
14/12/2007,14:17:00,38875,38885,38875,38885,7
14/12/2007,14:18:00,38890,38900,38890,38895,11
14/12/2007,14:19:00,38890,38915,38890,38915,18
14/12/2007,14:20:00,38905,38930,38905,38920,50
14/12/2007,14:21:00,38925,38925,38910,38915,10
14/12/2007,14:22:00,38920,38920,38910,38915,8
14/12/2007,14:23:00,38900,38905,38900,38905,18
14/12/2007,14:24:00,38905,38920,38905,38920,15
14/12/2007,14:25:00,38920,38920,38915,38915,20
14/12/2007,14:26:00,38915,38915,38890,38900,18
14/12/2007,14:27:00,38900,38915,38900,38915,8
14/12/2007,14:28:00,38900,38915,38890,38915,11
14/12/2007,14:29:00,38915,38915,38890,38900,13
14/12/2007,14:30:00,38895,38895,38790,38850,209
14/12/2007,14:31:00,38860,38880,38815,38835,69
14/12/2007,14:32:00,38830,38850,38820,38825,49
14/12/2007,14:33:00,38825,38840,38820,38840,19
14/12/2007,14:34:00,38840,38865,38840,38855,43
14/12/2007,14:35:00,38850,38850,38810,38820,48
14/12/2007,14:36:00,38810,38845,38810,38810,48
14/12/2007,14:37:00,38820,38825,38810,38820,11
14/12/2007,14:38:00,38815,38840,38815,38830,23
14/12/2007,14:39:00,38835,38860,38820,38830,34
14/12/2007,14:40:00,38825,38835,38810,38810,20
14/12/2007,14:41:00,38820,38820,38820,38820,5
14/12/2007,14:42:00,38830,38830,38825,38825,8
14/12/2007,14:43:00,38830,38835,38830,38830,10
14/12/2007,14:44:00,38830,38855,38830,38855,15
14/12/2007,14:45:00,38855,38855,38855,38855,6
14/12/2007,14:46:00,38850,38850,38830,38830,22
14/12/2007,14:47:00,38830,38840,38830,38840,6
14/12/2007,14:48:00,38845,38845,38845,38845,1
14/12/2007,14:49:00,38840,38850,38840,38840,16
14/12/2007,14:50:00,38840,38860,38830,38855,20
14/12/2007,14:51:00,38835,38840,38825,38825,11
14/12/2007,14:52:00,38820,38825,38815,38815,14
14/12/2007,14:53:00,38820,38820,38815,38815,12
14/12/2007,14:54:00,38810,38810,38805,38805,12
14/12/2007,14:55:00,38805,38810,38800,38800,25
14/12/2007,14:56:00,38805,38815,38800,38815,13
14/12/2007,14:57:00,38815,38840,38810,38810,23
14/12/2007,14:58:00,38810,38810,38795,38800,22
14/12/2007,14:59:00,38805,38810,38795,38795,24
14/12/2007,15:00:00,38790,38795,38755,38765,55
14/12/2007,15:01:00,38770,38780,38765,38770,14
14/12/2007,15:02:00,38775,38800,38770,38800,20
14/12/2007,15:03:00,38800,38810,38795,38795,11
14/12/2007,15:04:00,38800,38805,38795,38800,8
14/12/2007,15:05:00,38795,38795,38790,38790,7
14/12/2007,15:06:00,38795,38800,38795,38800,7
14/12/2007,15:07:00,38800,38805,38795,38805,15
14/12/2007,15:08:00,38805,38805,38790,38800,14
14/12/2007,15:09:00,38805,38805,38800,38800,12
14/12/2007,15:10:00,38800,38800,38800,38800,2
14/12/2007,15:11:00,38795,38800,38795,38795,4
14/12/2007,15:12:00,38795,38795,38795,38795,4
14/12/2007,15:13:00,38790,38795,38780,38780,17
14/12/2007,15:14:00,38780,38785,38775,38785,10
14/12/2007,15:15:00,38785,38795,38780,38780,78
14/12/2007,15:16:00,38785,38795,38785,38795,7
14/12/2007,15:17:00,38800,38800,38795,38795,9
14/12/2007,15:18:00,38800,38810,38800,38805,21
14/12/2007,15:19:00,38815,38830,38815,38820,24
14/12/2007,15:20:00,38820,38820,38820,38820,7
14/12/2007,15:21:00,38815,38820,38810,38810,6
14/12/2007,15:22:00,38815,38815,38810,38810,2
14/12/2007,15:23:00,38810,38820,38805,38805,21
14/12/2007,15:24:00,38805,38810,38805,38805,6
14/12/2007,15:25:00,38800,38800,38790,38795,9
14/12/2007,15:26:00,38795,38795,38795,38795,1
14/12/2007,15:27:00,38800,38815,38800,38810,18
14/12/2007,15:28:00,38815,38815,38815,38815,11
14/12/2007,15:29:00,38815,38820,38810,38815,24
14/12/2007,15:30:00,38815,38820,38800,38800,22
14/12/2007,15:31:00,38800,38810,38775,38810,58
14/12/2007,15:32:00,38810,38815,38790,38790,17
14/12/2007,15:33:00,38790,38815,38790,38810,21
14/12/2007,15:34:00,38800,38810,38775,38795,26
14/12/2007,15:35:00,38785,38785,38770,38770,9
14/12/2007,15:36:00,38770,38780,38755,38780,45
14/12/2007,15:37:00,38775,38775,38735,38745,33
14/12/2007,15:38:00,38750,38760,38740,38755,51
14/12/2007,15:39:00,38760,38760,38750,38755,16
14/12/2007,15:40:00,38750,38780,38750,38760,20
14/12/2007,15:41:00,38765,38775,38760,38770,18
14/12/2007,15:42:00,38775,38780,38765,38765,29
14/12/2007,15:43:00,38770,38775,38750,38750,34
14/12/2007,15:44:00,38755,38810,38755,38810,38
14/12/2007,15:45:00,38810,38810,38785,38810,30
14/12/2007,15:46:00,38810,38850,38810,38835,76
14/12/2007,15:47:00,38835,38850,38830,38840,30
14/12/2007,15:48:00,38835,38840,38825,38825,29
14/12/2007,15:49:00,38830,38860,38830,38860,33
14/12/2007,15:50:00,38855,38865,38845,38860,33
14/12/2007,15:51:00,38855,38855,38845,38850,14
14/12/2007,15:52:00,38840,38850,38840,38840,4
14/12/2007,15:53:00,38835,38845,38815,38815,23
14/12/2007,15:54:00,38815,38820,38800,38805,14
14/12/2007,15:55:00,38810,38810,38790,38810,33
14/12/2007,15:56:00,38805,38810,38790,38800,23
14/12/2007,15:57:00,38815,38850,38815,38835,29
14/12/2007,15:58:00,38845,38845,38830,38830,15
14/12/2007,15:59:00,38825,38825,38815,38815,8
14/12/2007,16:00:00,38820,38830,38820,38830,3
14/12/2007,16:01:00,38830,38845,38830,38840,16
14/12/2007,16:02:00,38845,38880,38845,38875,38
14/12/2007,16:03:00,38870,38870,38855,38865,18
14/12/2007,16:04:00,38865,38895,38860,38895,27
14/12/2007,16:05:00,38885,38895,38875,38885,50
14/12/2007,16:06:00,38890,38895,38885,38895,30
14/12/2007,16:07:00,38895,38930,38895,38925,65
14/12/2007,16:08:00,38925,38925,38885,38885,66
14/12/2007,16:09:00,38885,38905,38885,38905,65
14/12/2007,16:10:00,38910,38935,38910,38920,42
14/12/2007,16:11:00,38930,38935,38905,38920,41
14/12/2007,16:12:00,38920,38935,38915,38920,40
14/12/2007,16:13:00,38915,38935,38915,38925,57
14/12/2007,16:14:00,38925,38925,38900,38910,36
14/12/2007,16:15:00,38915,38920,38880,38885,81
14/12/2007,16:16:00,38890,38935,38885,38920,62
14/12/2007,16:17:00,38920,38935,38920,38930,28
14/12/2007,16:18:00,38930,38950,38925,38950,57
14/12/2007,16:19:00,38945,38950,38940,38950,20
14/12/2007,16:20:00,38950,38965,38940,38940,57
14/12/2007,16:21:00,38940,38945,38905,38905,64
14/12/2007,16:22:00,38915,38925,38910,38925,56
14/12/2007,16:23:00,38925,38930,38915,38915,40
14/12/2007,16:24:00,38915,38920,38915,38915,23
14/12/2007,16:25:00,38920,38920,38900,38910,29
14/12/2007,16:26:00,38910,38910,38905,38910,12
14/12/2007,16:27:00,38910,38910,38910,38910,3
14/12/2007,16:28:00,38910,38940,38905,38930,46
14/12/2007,16:29:00,38935,38945,38930,38930,26
14/12/2007,16:30:00,38920,38920,38905,38915,30
14/12/2007,16:31:00,38910,38910,38865,38875,57
14/12/2007,16:32:00,38880,38900,38880,38900,27
14/12/2007,16:33:00,38905,38910,38870,38875,43
14/12/2007,16:34:00,38875,38880,38870,38880,21
14/12/2007,16:35:00,38885,38895,38885,38895,16
14/12/2007,16:36:00,38885,38885,38865,38880,28
14/12/2007,16:37:00,38880,38885,38875,38885,6
14/12/2007,16:38:00,38885,38885,38875,38875,6
14/12/2007,16:39:00,38875,38885,38870,38870,15
14/12/2007,16:40:00,38880,38900,38880,38900,17
14/12/2007,16:41:00,38900,38935,38900,38935,26
14/12/2007,16:42:00,38925,38950,38915,38930,66
14/12/2007,16:43:00,38935,38945,38925,38925,39
14/12/2007,16:44:00,38920,38920,38900,38920,21
14/12/2007,16:45:00,38925,38940,38915,38925,34
14/12/2007,16:46:00,38925,38935,38920,38920,47
14/12/2007,16:47:00,38935,38940,38930,38930,8
14/12/2007,16:48:00,38935,38955,38935,38955,38
14/12/2007,16:49:00,38955,38975,38955,38970,70
14/12/2007,16:50:00,38975,38985,38970,38980,48
14/12/2007,16:51:00,38980,38985,38955,38970,35
14/12/2007,16:52:00,38965,38970,38955,38955,17
14/12/2007,16:53:00,38965,38980,38960,38975,43
14/12/2007,16:54:00,38975,38995,38975,38980,61
14/12/2007,16:55:00,38975,38980,38970,38975,11
14/12/2007,16:56:00,38970,38970,38940,38940,40
14/12/2007,16:57:00,38940,38960,38940,38960,33
14/12/2007,16:58:00,38960,38980,38960,38980,35
14/12/2007,16:59:00,38980,39015,38980,39015,60
14/12/2007,17:00:00,39015,39030,39010,39010,141
14/12/2007,17:01:00,39010,39040,39005,39035,50
14/12/2007,17:02:00,39040,39040,38990,39000,87
14/12/2007,17:03:00,38990,39005,38990,38995,24
14/12/2007,17:04:00,38995,39000,38985,38990,24
14/12/2007,17:05:00,38995,39005,38990,39000,21
14/12/2007,17:06:00,39000,39005,38995,38995,17
14/12/2007,17:07:00,39000,39000,38980,38980,59
14/12/2007,17:08:00,38985,38985,38975,38975,20
14/12/2007,17:09:00,38975,38975,38955,38965,33
14/12/2007,17:10:00,38965,38970,38965,38965,42
14/12/2007,17:11:00,38970,38970,38950,38950,23
14/12/2007,17:12:00,38950,38960,38945,38960,37
14/12/2007,17:13:00,38960,38970,38960,38970,11
14/12/2007,17:14:00,38970,38970,38945,38950,18
14/12/2007,17:15:00,38950,38955,38940,38955,43
14/12/2007,17:16:00,38945,38945,38945,38945,3
14/12/2007,17:17:00,38950,38950,38935,38945,10
14/12/2007,17:18:00,38945,38955,38940,38955,21
14/12/2007,17:19:00,38960,38960,38950,38955,14
14/12/2007,17:20:00,38955,38965,38950,38950,18
14/12/2007,17:21:00,38955,38965,38940,38965,14
14/12/2007,17:22:00,38950,38960,38945,38960,15
14/12/2007,17:23:00,38965,38965,38950,38955,17
14/12/2007,17:24:00,38950,38950,38940,38945,14
14/12/2007,17:25:00,38945,38950,38940,38945,15
14/12/2007,17:26:00,38950,38965,38945,38965,95
14/12/2007,17:27:00,38965,38970,38955,38965,21
14/12/2007,17:28:00,38965,38970,38950,38955,26
14/12/2007,17:29:00,38955,38960,38925,38925,41
14/12/2007,17:30:00,38920,38940,38905,38940,39
14/12/2007,17:31:00,38940,38950,38935,38940,17
14/12/2007,17:32:00,38930,38940,38925,38940,43
14/12/2007,17:33:00,38945,38950,38920,38925,49
14/12/2007,17:34:00,38930,38935,38915,38915,9
14/12/2007,17:35:00,38925,38925,38910,38920,15
14/12/2007,17:36:00,38915,38920,38910,38910,6
14/12/2007,17:37:00,38910,38920,38910,38915,64
14/12/2007,17:38:00,38910,38920,38905,38905,22
14/12/2007,17:39:00,38900,38920,38870,38900,58
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
17/12/2007	9.00.00	38500	38580	38500	38570	246
17/12/2007	9.02.00	38570	38600	38530	38545	164
17/12/2007	9.03.00	38575	38590	38525	38540	208
17/12/2007	9.04.00	38555	38560	38525	38540	121
17/12/2007	9.06.00	38535	38550	38520	38550	138
17/12/2007	9.08.00	38555	38580	38555	38580	88
17/12/2007	9.09.00	38570	38580	38490	38490	141
17/12/2007	9.10.00	38575	38575	38490	38490	113
17/12/2007	9.12.00	38495	38500	38470	38485	94
17/12/2007	9.14.00	38485	38495	38460	38495	111
17/12/2007	9.15.00	38475	38530	38465	38530	146
17/12/2007	9.16.00	38500	38530	38495	38530	90
17/12/2007	9.18.00	38525	38535	38515	38525	53
17/12/2007	9.20.00	38535	38535	38510	38510	48
17/12/2007	9.21.00	38535	38535	38510	38530	100
17/12/2007	9.22.00	38515	38530	38510	38530	67
17/12/2007	9.24.00	38520	38530	38515	38525	27
17/12/2007	9.26.00	38525	38530	38500	38500	141
17/12/2007	9.27.00	38520	38520	38480	38515	138
17/12/2007	9.28.00	38495	38520	38480	38515	75
17/12/2007	9.29.00	38510	38515	38505	38515	17
17/12/2007	9.30.00	38510	38520	38495	38500	29
17/12/2007	9.31.00	38505	38515	38500	38500	11
17/12/2007	9.32.00	38500	38515	38500	38515	11
17/12/2007	9.33.00	38510	38530	38510	38530	50
17/12/2007	9.34.00	38530	38530	38515	38525	21
17/12/2007	9.35.00	38515	38530	38515	38530	6
17/12/2007	9.36.00	38525	38535	38525	38530	15
17/12/2007	9.37.00	38530	38535	38525	38535	16
17/12/2007	9.38.00	38530	38555	38530	38555	47
17/12/2007	9.39.00	38550	38565	38550	38560	62
17/12/2007	9.40.00	38550	38560	38540	38550	22
17/12/2007	9.41.00	38560	38565	38555	38560	11
17/12/2007	9.42.00	38555	38555	38555	38555	1
17/12/2007	9.43.00	38565	38570	38560	38560	28
17/12/2007	9.44.00	38555	38565	38540	38540	30
17/12/2007	9.45.00	38540	38545	38540	38540	6
17/12/2007	9.46.00	38540	38540	38520	38525	23
17/12/2007	9.47.00	38535	38540	38525	38540	15
17/12/2007	9.48.00	38535	38535	38525	38525	12
17/12/2007	9.49.00	38530	38540	38530	38530	16
17/12/2007	9.50.00	38540	38555	38535	38535	23
17/12/2007	9.51.00	38540	38540	38530	38530	12
17/12/2007	9.52.00	38530	38530	38495	38495	68
17/12/2007	9.53.00	38495	38505	38490	38495	31
17/12/2007	9.54.00	38500	38505	38490	38490	37
17/12/2007	9.55.00	38500	38505	38470	38475	41
17/12/2007	9.56.00	38475	38485	38445	38465	80
17/12/2007	9.57.00	38465	38465	38445	38450	34
17/12/2007	9.58.00	38445	38450	38430	38440	43
17/12/2007	9.59.00	38435	38435	38400	38400	94
17/12/2007	10.00.00	38410	38460	38390	38440	100
17/12/2007	10.01.00	38445	38475	38440	38465	63
17/12/2007	10.02.00	38455	38465	38445	38460	31
17/12/2007	10.03.00	38460	38460	38420	38430	34
17/12/2007	10.04.00	38430	38435	38425	38425	14
17/12/2007	10.05.00	38430	38455	38415	38450	34
17/12/2007	10.06.00	38450	38450	38420	38420	35
17/12/2007	10.07.00	38420	38425	38370	38385	96
17/12/2007	10.08.00	38380	38395	38375	38395	42
17/12/2007	10.09.00	38400	38410	38395	38400	34
17/12/2007	10.10.00	38395	38395	38365	38390	80
17/12/2007	10.11.00	38390	38405	38375	38395	51
17/12/2007	10.12.00	38390	38415	38390	38395	45
17/12/2007	10.13.00	38390	38405	38375	38395	63
17/12/2007	10.14.00	38395	38400	38375	38385	84
17/12/2007	10.15.00	38385	38395	38375	38395	38
17/12/2007	10.16.00	38395	38420	38395	38415	73
17/12/2007	10.17.00	38420	38420	38410	38415	60
17/12/2007	10.18.00	38415	38430	38405	38425	37
17/12/2007	10.19.00	38430	38435	38405	38405	35
17/12/2007	10.20.00	38405	38420	38400	38420	30
17/12/2007	10.21.00	38420	38425	38420	38420	13
17/12/2007	10.22.00	38425	38430	38420	38425	20
17/12/2007	10.23.00	38415	38415	38405	38405	23
17/12/2007	10.24.00	38415	38415	38405	38410	12
17/12/2007	10.25.00	38410	38425	38410	38425	12
17/12/2007	10.26.00	38430	38430	38410	38410	50
17/12/2007	10.27.00	38420	38425	38405	38405	39
17/12/2007	10.28.00	38415	38425	38415	38425	11
17/12/2007	10.29.00	38420	38430	38420	38430	6
17/12/2007	10.30.00	38425	38435	38420	38430	50
17/12/2007	10.31.00	38430	38445	38430	38440	18
17/12/2007	10.32.00	38435	38455	38430	38455	14
17/12/2007	10.33.00	38450	38475	38450	38465	84
17/12/2007	10.34.00	38465	38475	38455	38470	37
17/12/2007	10.35.00	38470	38480	38470	38475	30
17/12/2007	10.36.00	38475	38475	38455	38460	23
17/12/2007	10.37.00	38460	38460	38440	38455	29
17/12/2007	10.38.00	38455	38465	38450	38455	33
17/12/2007	10.39.00	38465	38465	38425	38440	70
17/12/2007	10.40.00	38445	38455	38435	38450	17
17/12/2007	10.41.00	38455	38470	38455	38460	35
17/12/2007	10.42.00	38460	38460	38425	38430	81
17/12/2007	10.43.00	38435	38435	38415	38415	75
17/12/2007	10.44.00	38420	38445	38420	38430	31
17/12/2007	10.45.00	38435	38455	38435	38450	37
17/12/2007	10.46.00	38445	38445	38435	38440	18
17/12/2007	10.47.00	38435	38445	38430	38430	26
17/12/2007	10.48.00	38430	38430	38415	38415	15
17/12/2007	10.49.00	38415	38425	38415	38415	23
17/12/2007	10.50.00	38415	38425	38400	38400	30
17/12/2007	10.51.00	38400	38420	38400	38410	19
17/12/2007	10.52.00	38405	38435	38405	38435	35
17/12/2007	10.53.00	38435	38445	38435	38435	17
17/12/2007	10.54.00	38430	38430	38415	38415	13
17/12/2007	10.55.00	38415	38415	38390	38395	45
17/12/2007	10.56.00	38395	38395	38365	38390	73
17/12/2007	10.57.00	38390	38390	38380	38390	7
17/12/2007	10.58.00	38390	38400	38380	38400	27
17/12/2007	10.59.00	38395	38395	38380	38390	14
17/12/2007	11.00.00	38395	38405	38390	38400	19
17/12/2007	11.01.00	38385	38395	38380	38380	23
17/12/2007	11.02.00	38380	38380	38370	38380	28
17/12/2007	11.03.00	38380	38395	38380	38390	9
17/12/2007	11.04.00	38390	38395	38390	38390	14
17/12/2007	11.05.00	38390	38410	38390	38390	47
17/12/2007	11.06.00	38390	38395	38385	38385	20
17/12/2007	11.07.00	38390	38390	38370	38385	49
17/12/2007	11.08.00	38390	38390	38380	38380	10
17/12/2007	11.09.00	38380	38390	38380	38390	7
17/12/2007	11.10.00	38385	38410	38385	38390	39
17/12/2007	11.11.00	38380	38390	38365	38365	56
17/12/2007	11.12.00	38375	38375	38335	38340	115
17/12/2007	11.13.00	38335	38365	38335	38345	61
17/12/2007	11.14.00	38350	38360	38345	38350	19
17/12/2007	11.15.00	38360	38370	38350	38370	26
17/12/2007	11.16.00	38370	38370	38345	38360	26
17/12/2007	11.17.00	38360	38365	38355	38365	8
17/12/2007	11.18.00	38355	38355	38345	38345	13
17/12/2007	11.19.00	38350	38375	38350	38375	13
17/12/2007	11.20.00	38375	38380	38365	38370	40
17/12/2007	11.21.00	38380	38390	38380	38380	30
17/12/2007	11.22.00	38375	38385	38375	38385	12
17/12/2007	11.23.00	38385	38400	38385	38400	19
17/12/2007	11.24.00	38400	38430	38400	38430	49
17/12/2007	11.25.00	38430	38455	38430	38430	44
17/12/2007	11.26.00	38430	38445	38420	38445	23
17/12/2007	11.27.00	38435	38440	38430	38435	37
17/12/2007	11.28.00	38440	38445	38435	38435	6
17/12/2007	11.29.00	38445	38445	38430	38435	24
17/12/2007	11.30.00	38440	38440	38435	38435	2
17/12/2007	11.31.00	38440	38440	38410	38410	56
17/12/2007	11.32.00	38410	38425	38410	38420	49
17/12/2007	11.33.00	38430	38440	38430	38430	12
17/12/2007	11.34.00	38425	38430	38415	38425	39
17/12/2007	11.35.00	38430	38430	38420	38425	7
17/12/2007	11.36.00	38425	38425	38425	38425	1
17/12/2007	11.37.00	38420	38435	38420	38430	9
17/12/2007	11.38.00	38435	38435	38425	38425	5
17/12/2007	11.40.00	38425	38425	38420	38420	35
17/12/2007	11.41.00	38435	38435	38435	38435	1
17/12/2007	11.42.00	38435	38435	38425	38425	4
17/12/2007	11.43.00	38435	38435	38420	38425	8
17/12/2007	11.44.00	38425	38430	38425	38430	4
17/12/2007	11.45.00	38435	38440	38430	38430	47
17/12/2007	11.46.00	38435	38435	38435	38435	1
17/12/2007	11.47.00	38435	38445	38435	38445	13
17/12/2007	11.48.00	38450	38450	38440	38440	17
17/12/2007	11.49.00	38435	38435	38425	38425	28
17/12/2007	11.50.00	38430	38435	38430	38430	6
17/12/2007	11.51.00	38435	38435	38425	38425	15
17/12/2007	11.52.00	38420	38435	38415	38435	17
17/12/2007	11.53.00	38435	38435	38425	38425	4
17/12/2007	11.54.00	38430	38435	38420	38435	7
17/12/2007	11.55.00	38430	38430	38420	38420	4
17/12/2007	11.56.00	38430	38430	38430	38430	1
17/12/2007	11.57.00	38430	38440	38425	38435	19
17/12/2007	11.58.00	38435	38450	38425	38445	37
17/12/2007	11.59.00	38455	38465	38450	38450	79
17/12/2007	12.00.00	38460	38480	38460	38475	30
17/12/2007	12.01.00	38470	38470	38455	38465	11
17/12/2007	12.02.00	38455	38470	38455	38465	43
17/12/2007	12.03.00	38465	38475	38460	38470	23
17/12/2007	12.04.00	38465	38470	38460	38470	103
17/12/2007	12.05.00	38470	38470	38455	38460	16
17/12/2007	12.06.00	38455	38455	38440	38445	41
17/12/2007	12.07.00	38450	38450	38430	38430	32
17/12/2007	12.08.00	38430	38435	38430	38435	10
17/12/2007	12.09.00	38435	38445	38435	38440	16
17/12/2007	12.10.00	38445	38450	38445	38450	11
17/12/2007	12.11.00	38445	38445	38435	38435	14
17/12/2007	12.12.00	38435	38445	38435	38445	6
17/12/2007	12.13.00	38450	38450	38445	38445	6
17/12/2007	12.14.00	38445	38455	38445	38450	16
17/12/2007	12.15.00	38455	38455	38440	38450	18
17/12/2007	12.16.00	38450	38455	38450	38455	7
17/12/2007	12.17.00	38450	38455	38445	38455	6
17/12/2007	12.18.00	38455	38455	38450	38450	5
17/12/2007	12.19.00	38445	38460	38445	38455	12
17/12/2007	12.20.00	38450	38460	38440	38440	24
17/12/2007	12.21.00	38450	38455	38450	38450	5
17/12/2007	12.22.00	38455	38455	38450	38450	9
17/12/2007	12.23.00	38445	38445	38430	38440	8
17/12/2007	12.24.00	38435	38440	38435	38440	9
17/12/2007	12.25.00	38440	38445	38415	38420	47
17/12/2007	12.26.00	38420	38425	38415	38420	27
17/12/2007	12.27.00	38420	38430	38420	38420	7
17/12/2007	12.28.00	38420	38420	38415	38415	4
17/12/2007	12.29.00	38420	38420	38415	38415	2
17/12/2007	12.30.00	38410	38410	38385	38385	72
17/12/2007	12.31.00	38390	38400	38385	38400	547
17/12/2007	12.32.00	38405	38405	38385	38400	16
17/12/2007	12.33.00	38395	38400	38395	38395	7
17/12/2007	12.34.00	38395	38400	38390	38390	8
17/12/2007	12.35.00	38400	38400	38385	38395	7
17/12/2007	12.36.00	38385	38395	38385	38395	14
17/12/2007	12.37.00	38390	38390	38390	38390	1
17/12/2007	12.38.00	38395	38400	38385	38395	8
17/12/2007	12.39.00	38390	38390	38385	38390	3
17/12/2007	12.40.00	38385	38385	38365	38370	31
17/12/2007	12.41.00	38370	38370	38360	38365	22
17/12/2007	12.42.00	38370	38370	38360	38365	4
17/12/2007	12.43.00	38360	38365	38345	38345	31
17/12/2007	12.44.00	38350	38365	38345	38355	15
17/12/2007	12.45.00	38360	38360	38355	38355	6
17/12/2007	12.46.00	38360	38360	38345	38350	15
17/12/2007	12.47.00	38355	38365	38355	38365	12
17/12/2007	12.48.00	38365	38365	38345	38345	18
17/12/2007	12.49.00	38345	38355	38345	38350	6
17/12/2007	12.50.00	38350	38355	38350	38350	27
17/12/2007	12.51.00	38355	38360	38355	38360	7
17/12/2007	12.52.00	38355	38360	38355	38360	11
17/12/2007	12.54.00	38360	38360	38360	38360	3
17/12/2007	12.55.00	38365	38365	38350	38350	16
17/12/2007	12.56.00	38350	38360	38350	38360	6
17/12/2007	12.57.00	38350	38350	38335	38335	13
17/12/2007	12.58.00	38335	38335	38325	38325	22
17/12/2007	12.59.00	38325	38330	38315	38320	35
17/12/2007	13.00.00	38320	38335	38320	38325	38
17/12/2007	13.01.00	38325	38335	38325	38330	11
17/12/2007	13.02.00	38330	38330	38320	38325	50
17/12/2007	13.03.00	38330	38330	38315	38315	8
17/12/2007	13.04.00	38315	38315	38310	38310	18
17/12/2007	13.05.00	38315	38315	38305	38315	13
17/12/2007	13.06.00	38310	38320	38305	38320	21
17/12/2007	13.07.00	38315	38315	38305	38315	11
17/12/2007	13.08.00	38315	38315	38310	38310	9
17/12/2007	13.09.00	38315	38315	38315	38315	8
17/12/2007	13.10.00	38315	38315	38310	38315	1010
17/12/2007	13.11.00	38315	38325	38315	38325	25
17/12/2007	13.12.00	38320	38325	38320	38320	29
17/12/2007	13.13.00	38320	38330	38320	38330	14
17/12/2007	13.14.00	38335	38335	38320	38320	14
17/12/2007	13.15.00	38320	38320	38320	38320	12
17/12/2007	13.16.00	38320	38325	38315	38320	10
17/12/2007	13.17.00	38325	38335	38320	38330	23
17/12/2007	13.18.00	38340	38340	38340	38340	14
17/12/2007	13.19.00	38340	38345	38335	38335	18
17/12/2007	13.20.00	38335	38345	38335	38340	6
17/12/2007	13.21.00	38335	38340	38330	38340	22
17/12/2007	13.22.00	38350	38350	38350	38350	15
17/12/2007	13.23.00	38345	38350	38345	38345	6
17/12/2007	13.24.00	38340	38340	38340	38340	3
17/12/2007	13.26.00	38350	38355	38350	38355	6
17/12/2007	13.27.00	38350	38350	38350	38350	7
17/12/2007	13.28.00	38350	38350	38350	38350	4
17/12/2007	13.29.00	38350	38355	38350	38355	8
17/12/2007	13.30.00	38350	38355	38350	38350	10
17/12/2007	13.31.00	38355	38360	38350	38360	19
17/12/2007	13.33.00	38355	38365	38355	38365	7
17/12/2007	13.34.00	38360	38365	38355	38365	23
17/12/2007	13.35.00	38365	38370	38365	38365	14
17/12/2007	13.36.00	38365	38370	38365	38370	52
17/12/2007	13.37.00	38360	38385	38360	38380	15
17/12/2007	13.38.00	38380	38390	38380	38385	9
17/12/2007	13.39.00	38390	38390	38375	38375	30
17/12/2007	13.40.00	38380	38395	38380	38385	36
17/12/2007	13.41.00	38380	38390	38375	38375	24
17/12/2007	13.42.00	38380	38385	38375	38375	9
17/12/2007	13.43.00	38370	38385	38365	38380	12
17/12/2007	13.44.00	38380	38380	38380	38380	1
17/12/2007	13.45.00	38375	38380	38370	38375	9
17/12/2007	13.46.00	38370	38370	38360	38360	6
17/12/2007	13.47.00	38360	38370	38345	38355	22
17/12/2007	13.48.00	38350	38350	38350	38350	3
17/12/2007	13.49.00	38350	38350	38345	38350	11
17/12/2007	13.50.00	38355	38365	38350	38360	25
17/12/2007	13.51.00	38360	38360	38355	38355	6
17/12/2007	13.52.00	38370	38390	38355	38370	37
17/12/2007	13.53.00	38380	38385	38375	38375	307
17/12/2007	13.54.00	38375	38390	38375	38390	115
17/12/2007	13.55.00	38395	38405	38390	38405	14
17/12/2007	13.56.00	38400	38400	38390	38390	18
17/12/2007	13.57.00	38400	38410	38400	38405	17
17/12/2007	13.58.00	38390	38390	38360	38360	36
17/12/2007	13.59.00	38365	38385	38360	38385	19
17/12/2007	14.00.00	38375	38375	38360	38370	13
17/12/2007	14.01.00	38370	38370	38365	38370	7
17/12/2007	14.03.00	38380	38400	38375	38400	30
17/12/2007	14.04.00	38395	38400	38380	38395	29
17/12/2007	14.05.00	38385	38415	38385	38415	32
17/12/2007	14.06.00	38415	38420	38395	38405	35
17/12/2007	14.07.00	38410	38430	38405	38405	34
17/12/2007	14.08.00	38410	38415	38410	38410	52
17/12/2007	14.09.00	38415	38415	38405	38405	5
17/12/2007	14.10.00	38405	38405	38390	38390	15
17/12/2007	14.11.00	38395	38395	38390	38390	2
17/12/2007	14.12.00	38395	38405	38395	38400	13
17/12/2007	14.13.00	38395	38400	38395	38395	12
17/12/2007	14.14.00	38395	38400	38390	38400	6
17/12/2007	14.15.00	38405	38405	38395	38395	17
17/12/2007	14.16.00	38395	38395	38380	38385	25
17/12/2007	14.17.00	38385	38385	38360	38360	45
17/12/2007	14.18.00	38365	38370	38355	38365	21
17/12/2007	14.19.00	38365	38365	38360	38365	8
17/12/2007	14.20.00	38360	38365	38355	38355	17
17/12/2007	14.21.00	38355	38360	38345	38360	18
17/12/2007	14.22.00	38360	38360	38355	38360	25
17/12/2007	14.23.00	38360	38360	38360	38360	10
17/12/2007	14.24.00	38360	38360	38355	38355	2
17/12/2007	14.25.00	38355	38365	38355	38365	8
17/12/2007	14.26.00	38365	38365	38365	38365	3
17/12/2007	14.27.00	38360	38365	38360	38365	12
17/12/2007	14.28.00	38365	38370	38355	38355	33
17/12/2007	14.29.00	38360	38365	38360	38365	6
17/12/2007	14.30.00	38365	38365	38345	38355	49
17/12/2007	14.31.00	38350	38370	38350	38355	33
17/12/2007	14.32.00	38360	38375	38355	38375	20
17/12/2007	14.33.00	38380	38380	38370	38375	49
17/12/2007	14.34.00	38375	38375	38370	38370	19
17/12/2007	14.35.00	38370	38375	38365	38375	26
17/12/2007	14.36.00	38375	38390	38375	38385	15
17/12/2007	14.37.00	38395	38400	38390	38400	22
17/12/2007	14.38.00	38395	38395	38380	38395	5
17/12/2007	14.39.00	38400	38400	38395	38400	16
17/12/2007	14.40.00	38400	38405	38400	38400	27
17/12/2007	14.41.00	38400	38400	38390	38390	7
17/12/2007	14.42.00	38390	38390	38390	38390	2
17/12/2007	14.43.00	38395	38395	38385	38395	14
17/12/2007	14.44.00	38400	38400	38400	38400	5
17/12/2007	14.45.00	38395	38395	38385	38385	13
17/12/2007	14.46.00	38385	38385	38375	38380	21
17/12/2007	14.47.00	38380	38380	38380	38380	3
17/12/2007	14.48.00	38375	38375	38370	38375	24
17/12/2007	14.49.00	38380	38415	38380	38390	50
17/12/2007	14.50.00	38390	38400	38390	38400	17
17/12/2007	14.52.00	38390	38395	38390	38395	23
17/12/2007	14.53.00	38395	38405	38395	38400	21
17/12/2007	14.54.00	38395	38395	38395	38395	1
17/12/2007	14.55.00	38395	38405	38375	38395	37
17/12/2007	14.56.00	38380	38385	38380	38385	4
17/12/2007	14.57.00	38385	38390	38385	38390	5
17/12/2007	14.58.00	38390	38390	38390	38390	1
17/12/2007	14.59.00	38390	38390	38380	38385	4
17/12/2007	15.00.00	38390	38390	38380	38380	8
17/12/2007	15.01.00	38380	38395	38380	38390	4
17/12/2007	15.02.00	38375	38380	38375	38375	21
17/12/2007	15.03.00	38370	38370	38345	38350	35
17/12/2007	15.04.00	38350	38355	38350	38350	16
17/12/2007	15.05.00	38360	38360	38360	38360	7
17/12/2007	15.06.00	38365	38365	38360	38360	3
17/12/2007	15.07.00	38360	38370	38360	38370	8
17/12/2007	15.08.00	38365	38375	38355	38370	30
17/12/2007	15.09.00	38370	38370	38370	38370	1
17/12/2007	15.10.00	38365	38365	38360	38360	7
17/12/2007	15.11.00	38360	38360	38350	38355	21
17/12/2007	15.12.00	38355	38365	38355	38365	6
17/12/2007	15.14.00	38360	38360	38350	38350	8
17/12/2007	15.15.00	38350	38350	38340	38340	10
17/12/2007	15.16.00	38340	38340	38315	38325	45
17/12/2007	15.17.00	38320	38330	38320	38325	19
17/12/2007	15.18.00	38325	38330	38315	38330	14
17/12/2007	15.19.00	38325	38325	38320	38325	8
17/12/2007	15.20.00	38325	38325	38305	38305	18
17/12/2007	15.21.00	38305	38310	38295	38300	148
17/12/2007	15.22.00	38290	38315	38290	38305	205
17/12/2007	15.23.00	38305	38325	38305	38320	35
17/12/2007	15.24.00	38325	38350	38320	38345	45
17/12/2007	15.25.00	38340	38345	38335	38345	12
17/12/2007	15.26.00	38345	38350	38345	38350	5
17/12/2007	15.27.00	38345	38345	38325	38325	29
17/12/2007	15.28.00	38330	38330	38325	38330	7
17/12/2007	15.29.00	38335	38340	38330	38335	8
17/12/2007	15.30.00	38330	38350	38330	38350	14
17/12/2007	15.31.00	38355	38355	38330	38340	23
17/12/2007	15.32.00	38330	38340	38330	38340	17
17/12/2007	15.33.00	38340	38350	38330	38330	28
17/12/2007	15.34.00	38325	38330	38290	38300	110
17/12/2007	15.35.00	38290	38320	38285	38315	72
17/12/2007	15.36.00	38315	38325	38310	38320	7
17/12/2007	15.37.00	38325	38345	38320	38330	24
17/12/2007	15.38.00	38340	38350	38330	38330	22
17/12/2007	15.39.00	38340	38340	38305	38320	64
17/12/2007	15.40.00	38325	38340	38325	38340	6
17/12/2007	15.41.00	38335	38340	38325	38325	42
17/12/2007	15.42.00	38335	38355	38335	38335	25
17/12/2007	15.43.00	38335	38350	38335	38350	51
17/12/2007	15.44.00	38350	38355	38330	38335	24
17/12/2007	15.45.00	38330	38340	38320	38325	25
17/12/2007	15.46.00	38320	38335	38320	38320	41
17/12/2007	15.47.00	38320	38320	38300	38315	33
17/12/2007	15.48.00	38320	38320	38300	38310	71
17/12/2007	15.49.00	38310	38345	38310	38335	33
17/12/2007	15.50.00	38335	38340	38335	38340	10
17/12/2007	15.51.00	38330	38330	38325	38325	7
17/12/2007	15.52.00	38330	38335	38305	38315	50
17/12/2007	15.53.00	38315	38320	38300	38305	76
17/12/2007	15.54.00	38305	38305	38290	38300	39
17/12/2007	15.55.00	38300	38320	38295	38315	26
17/12/2007	15.56.00	38315	38330	38310	38325	33
17/12/2007	15.57.00	38325	38340	38320	38320	43
17/12/2007	15.58.00	38325	38330	38310	38310	37
17/12/2007	15.59.00	38315	38325	38310	38315	13
17/12/2007	16.00.00	38315	38330	38305	38325	14
17/12/2007	16.01.00	38320	38340	38320	38330	19
17/12/2007	16.02.00	38325	38325	38320	38325	10
17/12/2007	16.03.00	38325	38335	38325	38335	20
17/12/2007	16.04.00	38345	38365	38335	38360	56
17/12/2007	16.05.00	38360	38370	38325	38325	42
17/12/2007	16.06.00	38325	38325	38305	38320	56
17/12/2007	16.07.00	38320	38320	38300	38310	40
17/12/2007	16.08.00	38305	38315	38280	38280	101
17/12/2007	16.09.00	38290	38295	38265	38285	78
17/12/2007	16.10.00	38280	38310	38275	38310	38
17/12/2007	16.11.00	38310	38315	38295	38310	43
17/12/2007	16.12.00	38310	38310	38275	38275	19
17/12/2007	16.13.00	38280	38290	38275	38280	24
17/12/2007	16.14.00	38275	38290	38275	38290	42
17/12/2007	16.15.00	38285	38320	38280	38320	81
17/12/2007	16.16.00	38320	38325	38305	38310	31
17/12/2007	16.17.00	38310	38345	38310	38325	44
17/12/2007	16.18.00	38325	38340	38325	38340	25
17/12/2007	16.19.00	38340	38345	38325	38330	13
17/12/2007	16.20.00	38325	38345	38325	38330	41
17/12/2007	16.21.00	38330	38350	38325	38345	27
17/12/2007	16.22.00	38350	38355	38330	38330	40
17/12/2007	16.23.00	38335	38340	38330	38340	32
17/12/2007	16.24.00	38340	38350	38330	38335	19
17/12/2007	16.25.00	38340	38340	38335	38335	18
17/12/2007	16.26.00	38335	38340	38335	38335	9
17/12/2007	16.27.00	38335	38335	38315	38325	32
17/12/2007	16.28.00	38335	38335	38315	38315	41
17/12/2007	16.29.00	38315	38315	38280	38290	55
17/12/2007	16.30.00	38290	38295	38265	38265	104
17/12/2007	16.31.00	38265	38275	38250	38275	124
17/12/2007	16.32.00	38280	38290	38275	38285	43
17/12/2007	16.33.00	38290	38310	38285	38310	29
17/12/2007	16.34.00	38305	38315	38305	38305	14
17/12/2007	16.35.00	38305	38310	38290	38290	68
17/12/2007	16.36.00	38290	38325	38285	38325	32
17/12/2007	16.37.00	38320	38360	38320	38350	109
17/12/2007	16.38.00	38355	38360	38335	38345	30
17/12/2007	16.39.00	38335	38345	38325	38345	34
17/12/2007	16.40.00	38340	38345	38335	38340	14
17/12/2007	16.41.00	38345	38350	38320	38320	27
17/12/2007	16.42.00	38320	38345	38320	38345	22
17/12/2007	16.43.00	38345	38345	38330	38340	12
17/12/2007	16.44.00	38345	38345	38330	38335	14
17/12/2007	16.45.00	38335	38360	38335	38350	47
17/12/2007	16.46.00	38350	38370	38340	38355	73
17/12/2007	16.47.00	38360	38365	38335	38335	38
17/12/2007	16.48.00	38335	38365	38335	38350	23
17/12/2007	16.49.00	38365	38375	38360	38370	61
17/12/2007	16.50.00	38360	38370	38340	38350	65
17/12/2007	16.51.00	38350	38365	38350	38350	32
17/12/2007	16.52.00	38365	38385	38360	38375	47
17/12/2007	16.53.00	38375	38380	38355	38360	134
17/12/2007	16.54.00	38360	38375	38345	38365	74
17/12/2007	16.55.00	38365	38370	38360	38360	10
17/12/2007	16.56.00	38365	38365	38350	38360	15
17/12/2007	16.57.00	38360	38370	38355	38370	23
17/12/2007	16.58.00	38370	38370	38360	38370	15
17/12/2007	16.59.00	38370	38390	38360	38390	56
17/12/2007	17.00.00	38385	38420	38385	38415	77
17/12/2007	17.01.00	38420	38435	38415	38425	90
17/12/2007	17.02.00	38430	38435	38415	38420	53
17/12/2007	17.03.00	38415	38420	38390	38405	57
17/12/2007	17.04.00	38405	38425	38405	38425	125
17/12/2007	17.05.00	38420	38430	38415	38415	24
17/12/2007	17.06.00	38420	38425	38410	38415	21
17/12/2007	17.07.00	38415	38415	38410	38415	13
17/12/2007	17.08.00	38415	38420	38410	38420	32
17/12/2007	17.09.00	38410	38420	38410	38410	25
17/12/2007	17.10.00	38410	38420	38405	38405	54
17/12/2007	17.11.00	38400	38410	38400	38405	17
17/12/2007	17.12.00	38400	38405	38385	38385	50
17/12/2007	17.13.00	38395	38395	38375	38380	30
17/12/2007	17.14.00	38390	38390	38375	38385	19
17/12/2007	17.15.00	38390	38395	38380	38395	23
17/12/2007	17.16.00	38390	38390	38375	38385	21
17/12/2007	17.17.00	38390	38390	38380	38385	6
17/12/2007	17.18.00	38380	38390	38370	38390	41
17/12/2007	17.19.00	38380	38385	38370	38375	37
17/12/2007	17.20.00	38385	38385	38365	38370	39
17/12/2007	17.21.00	38370	38385	38365	38370	31
17/12/2007	17.22.00	38365	38370	38355	38355	34
17/12/2007	17.23.00	38350	38370	38345	38365	58
17/12/2007	17.24.00	38365	38380	38360	38380	55
17/12/2007	17.25.00	38385	38385	38370	38375	75
17/12/2007	17.26.00	38380	38380	38355	38360	57
17/12/2007	17.27.00	38350	38355	38330	38330	50
17/12/2007	17.28.00	38345	38350	38305	38325	123
17/12/2007	17.29.00	38325	38325	38290	38295	183
17/12/2007	17.30.00	38300	38315	38300	38305	71
17/12/2007	17.31.00	38305	38325	38305	38315	61
17/12/2007	17.32.00	38320	38320	38310	38320	28
17/12/2007	17.33.00	38320	38325	38310	38315	38
17/12/2007	17.34.00	38320	38335	38315	38320	38
17/12/2007	17.35.00	38315	38330	38310	38310	43
17/12/2007	17.36.00	38310	38320	38305	38315	42
17/12/2007	17.37.00	38310	38340	38310	38340	66
17/12/2007	17.38.00	38340	38350	38335	38350	43
17/12/2007	17.39.00	38345	38350	38310	38320	63
18/12/2007	9.00.00	38265	38285	38215	38230	91
18/12/2007	9.01.00	38230	38230	38225	38225	2
18/12/2007	9.02.00	38250	38255	38240	38250	58
18/12/2007	9.03.00	38250	38270	38250	38270	70
18/12/2007	9.04.00	38270	38270	38270	38270	1
18/12/2007	9.05.00	38300	38300	38265	38275	121
18/12/2007	9.06.00	38280	38280	38280	38280	1
18/12/2007	9.07.00	38290	38335	38290	38325	51
18/12/2007	9.08.00	38325	38350	38325	38350	34
18/12/2007	9.09.00	38355	38365	38340	38365	105
18/12/2007	9.10.00	38360	38365	38350	38360	40
18/12/2007	9.11.00	38360	38405	38360	38405	40
18/12/2007	9.12.00	38405	38405	38400	38400	15
18/12/2007	9.13.00	38425	38440	38425	38430	74
18/12/2007	9.14.00	38425	38430	38415	38415	31
18/12/2007	9.15.00	38420	38420	38405	38410	70
18/12/2007	9.16.00	38410	38410	38410	38410	3
18/12/2007	9.17.00	38410	38420	38400	38400	35
18/12/2007	9.18.00	38400	38400	38400	38400	2
18/12/2007	9.19.00	38400	38405	38395	38400	19
18/12/2007	9.20.00	38400	38400	38390	38395	31
18/12/2007	9.21.00	38390	38390	38390	38390	2
18/12/2007	9.22.00	38390	38400	38385	38400	29
18/12/2007	9.23.00	38400	38420	38390	38410	60
18/12/2007	9.24.00	38405	38415	38405	38405	38
18/12/2007	9.25.00	38410	38430	38405	38430	157
18/12/2007	9.26.00	38430	38430	38430	38430	1
18/12/2007	9.27.00	38445	38485	38440	38485	73
18/12/2007	9.28.00	38480	38480	38480	38480	1
18/12/2007	9.29.00	38495	38495	38495	38495	1
18/12/2007	9.30.00	38485	38485	38485	38485	1
18/12/2007	9.31.00	38505	38505	38490	38495	20
18/12/2007	9.32.00	38495	38505	38495	38500	26
18/12/2007	9.33.00	38495	38500	38490	38490	17
18/12/2007	9.34.00	38490	38490	38475	38475	31
18/12/2007	9.35.00	38475	38475	38475	38475	1
18/12/2007	9.36.00	38470	38475	38465	38465	41
18/12/2007	9.37.00	38465	38470	38460	38460	17
18/12/2007	9.38.00	38465	38475	38460	38475	40
18/12/2007	9.39.00	38475	38475	38475	38475	1
18/12/2007	9.40.00	38445	38470	38445	38465	77
18/12/2007	9.41.00	38455	38460	38450	38450	95
18/12/2007	9.42.00	38450	38460	38450	38450	8
18/12/2007	9.43.00	38450	38465	38450	38465	12
18/12/2007	9.44.00	38470	38475	38465	38470	30
18/12/2007	9.45.00	38465	38475	38465	38470	15
18/12/2007	9.46.00	38470	38475	38465	38475	31
18/12/2007	9.47.00	38470	38475	38465	38465	8
18/12/2007	9.48.00	38465	38485	38465	38470	48
18/12/2007	9.49.00	38475	38475	38465	38465	4
18/12/2007	9.50.00	38465	38470	38465	38470	2
18/12/2007	9.51.00	38470	38475	38470	38470	13
18/12/2007	9.52.00	38470	38475	38460	38460	43
18/12/2007	9.53.00	38465	38470	38460	38460	73
18/12/2007	9.54.00	38455	38455	38455	38455	2
18/12/2007	9.55.00	38445	38445	38430	38435	17
18/12/2007	9.56.00	38435	38450	38430	38440	52
18/12/2007	9.57.00	38445	38475	38445	38460	30
18/12/2007	9.58.00	38450	38450	38435	38435	60
18/12/2007	9.59.00	38435	38440	38420	38425	53
18/12/2007	10.00.00	38425	38425	38425	38425	3
18/12/2007	10.01.00	38440	38440	38440	38440	14
18/12/2007	10.02.00	38435	38435	38420	38420	15
18/12/2007	10.03.00	38415	38430	38410	38430	21
18/12/2007	10.04.00	38430	38430	38410	38415	39
18/12/2007	10.05.00	38415	38425	38410	38415	17
18/12/2007	10.06.00	38420	38430	38420	38430	15
18/12/2007	10.07.00	38435	38450	38430	38450	120
18/12/2007	10.08.00	38440	38445	38435	38435	40
18/12/2007	10.09.00	38435	38445	38410	38410	22
18/12/2007	10.10.00	38415	38425	38410	38420	35
18/12/2007	10.11.00	38430	38435	38425	38430	18
18/12/2007	10.12.00	38425	38425	38415	38425	12
18/12/2007	10.13.00	38425	38440	38425	38440	36
18/12/2007	10.14.00	38440	38450	38435	38450	26
18/12/2007	10.15.00	38450	38455	38440	38445	78
18/12/2007	10.16.00	38440	38445	38435	38445	10
18/12/2007	10.17.00	38440	38455	38440	38440	548
18/12/2007	10.18.00	38445	38450	38445	38450	12
18/12/2007	10.19.00	38450	38460	38425	38430	38
18/12/2007	10.20.00	38440	38440	38440	38440	3
18/12/2007	10.21.00	38445	38445	38435	38435	13
18/12/2007	10.22.00	38430	38435	38420	38420	77
18/12/2007	10.23.00	38425	38435	38425	38435	3
18/12/2007	10.24.00	38435	38435	38420	38420	4
18/12/2007	10.25.00	38420	38425	38420	38425	9
18/12/2007	10.26.00	38425	38425	38415	38415	24
18/12/2007	10.27.00	38420	38425	38405	38405	13
18/12/2007	10.28.00	38410	38410	38405	38410	4
18/12/2007	10.29.00	38405	38405	38390	38395	14
18/12/2007	10.30.00	38395	38395	38395	38395	2
18/12/2007	10.31.00	38390	38390	38390	38390	2
18/12/2007	10.32.00	38390	38390	38390	38390	3
18/12/2007	10.33.00	38390	38390	38375	38375	17
18/12/2007	10.34.00	38375	38395	38375	38395	43
18/12/2007	10.35.00	38390	38390	38385	38390	159
18/12/2007	10.36.00	38385	38390	38385	38385	230
18/12/2007	10.37.00	38380	38380	38340	38355	99
18/12/2007	10.38.00	38355	38365	38350	38360	25
18/12/2007	10.39.00	38360	38360	38340	38345	29
18/12/2007	10.40.00	38350	38350	38335	38335	18
18/12/2007	10.41.00	38335	38340	38315	38340	41
18/12/2007	10.42.00	38330	38330	38315	38315	32
18/12/2007	10.43.00	38325	38325	38325	38325	2
18/12/2007	10.44.00	38330	38345	38330	38335	37
18/12/2007	10.45.00	38335	38350	38325	38335	50
18/12/2007	10.46.00	38340	38350	38335	38350	112
18/12/2007	10.47.00	38345	38365	38345	38355	46
18/12/2007	10.48.00	38350	38350	38350	38350	1
18/12/2007	10.49.00	38340	38355	38340	38350	224
18/12/2007	10.50.00	38350	38355	38340	38350	84
18/12/2007	10.51.00	38345	38355	38345	38345	14
18/12/2007	10.52.00	38355	38365	38350	38355	43
18/12/2007	10.53.00	38350	38365	38350	38360	30
18/12/2007	10.54.00	38360	38360	38355	38355	54
18/12/2007	10.55.00	38350	38355	38350	38355	28
18/12/2007	10.56.00	38355	38355	38355	38355	13
18/12/2007	10.57.00	38355	38360	38355	38360	43
18/12/2007	10.58.00	38365	38375	38365	38370	14
18/12/2007	10.59.00	38375	38395	38375	38385	24
18/12/2007	11.00.00	38390	38395	38385	38390	30
18/12/2007	11.01.00	38385	38390	38365	38365	42
18/12/2007	11.02.00	38365	38375	38365	38365	18
18/12/2007	11.03.00	38370	38370	38360	38365	12
18/12/2007	11.04.00	38360	38380	38360	38370	13
18/12/2007	11.05.00	38380	38380	38380	38380	1
18/12/2007	11.06.00	38380	38395	38380	38395	7
18/12/2007	11.07.00	38385	38385	38380	38380	10
18/12/2007	11.08.00	38375	38380	38365	38365	20
18/12/2007	11.09.00	38365	38385	38360	38385	14
18/12/2007	11.10.00	38370	38380	38370	38375	7
18/12/2007	11.11.00	38365	38365	38365	38365	3
18/12/2007	11.12.00	38370	38380	38370	38380	7
18/12/2007	11.13.00	38375	38385	38375	38380	14
18/12/2007	11.14.00	38375	38385	38375	38375	9
18/12/2007	11.15.00	38385	38390	38370	38370	8
18/12/2007	11.16.00	38375	38375	38370	38370	2
18/12/2007	11.17.00	38380	38380	38380	38380	2
18/12/2007	11.18.00	38375	38400	38375	38395	28
18/12/2007	11.19.00	38400	38420	38400	38420	41
18/12/2007	11.20.00	38420	38430	38415	38415	21
18/12/2007	11.21.00	38430	38430	38410	38415	222
18/12/2007	11.22.00	38415	38430	38415	38430	162
18/12/2007	11.23.00	38430	38450	38425	38425	29
18/12/2007	11.24.00	38435	38440	38430	38435	10
18/12/2007	11.25.00	38440	38445	38430	38440	19
18/12/2007	11.26.00	38440	38440	38440	38440	1
18/12/2007	11.27.00	38440	38450	38440	38445	4
18/12/2007	11.28.00	38450	38455	38445	38445	8
18/12/2007	11.29.00	38445	38450	38445	38450	28
18/12/2007	11.30.00	38455	38475	38445	38445	85
18/12/2007	11.31.00	38440	38445	38440	38445	8
18/12/2007	11.32.00	38445	38450	38440	38450	84
18/12/2007	11.33.00	38445	38465	38445	38465	23
18/12/2007	11.34.00	38465	38475	38465	38475	15
18/12/2007	11.35.00	38480	38480	38460	38465	24
18/12/2007	11.36.00	38465	38475	38465	38475	13
18/12/2007	11.37.00	38475	38480	38460	38465	52
18/12/2007	11.38.00	38470	38540	38465	38530	183
18/12/2007	11.39.00	38530	38540	38515	38520	67
18/12/2007	11.40.00	38525	38525	38510	38520	46
18/12/2007	11.41.00	38520	38525	38510	38520	28
18/12/2007	11.42.00	38515	38520	38510	38520	56
18/12/2007	11.43.00	38525	38525	38525	38525	2
18/12/2007	11.44.00	38520	38525	38510	38520	28
18/12/2007	11.45.00	38525	38535	38520	38530	31
18/12/2007	11.46.00	38530	38530	38530	38530	9
18/12/2007	11.47.00	38535	38555	38530	38555	82
18/12/2007	11.48.00	38555	38570	38550	38570	65
18/12/2007	11.49.00	38565	38565	38565	38565	1
18/12/2007	11.50.00	38560	38570	38560	38565	19
18/12/2007	11.51.00	38570	38600	38565	38600	126
18/12/2007	11.52.00	38600	38600	38600	38600	1
18/12/2007	11.53.00	38585	38585	38585	38585	1
18/12/2007	11.54.00	38575	38575	38575	38575	1
18/12/2007	11.55.00	38580	38595	38580	38590	19
18/12/2007	11.56.00	38585	38590	38585	38590	14
18/12/2007	11.57.00	38590	38595	38585	38590	15
18/12/2007	11.58.00	38590	38595	38575	38575	23
18/12/2007	11.59.00	38575	38575	38570	38570	3
18/12/2007	12.00.00	38560	38580	38560	38575	19
18/12/2007	12.01.00	38575	38580	38570	38570	33
18/12/2007	12.02.00	38580	38600	38575	38600	25
18/12/2007	12.03.00	38600	38605	38585	38585	46
18/12/2007	12.04.00	38595	38610	38590	38600	46
18/12/2007	12.05.00	38595	38595	38575	38580	26
18/12/2007	12.06.00	38580	38585	38580	38580	5
18/12/2007	12.07.00	38585	38590	38580	38580	13
18/12/2007	12.08.00	38580	38585	38580	38580	1078
18/12/2007	12.09.00	38580	38580	38560	38570	18
18/12/2007	12.10.00	38570	38570	38555	38555	14
18/12/2007	12.11.00	38550	38555	38550	38550	36
18/12/2007	12.12.00	38560	38560	38545	38545	9
18/12/2007	12.13.00	38545	38550	38540	38545	15
18/12/2007	12.14.00	38545	38545	38545	38545	2
18/12/2007	12.15.00	38565	38575	38565	38570	24
18/12/2007	12.16.00	38570	38575	38560	38560	54
18/12/2007	12.17.00	38555	38580	38555	38580	8
18/12/2007	12.18.00	38570	38570	38560	38570	11
18/12/2007	12.19.00	38565	38570	38565	38570	5
18/12/2007	12.20.00	38575	38575	38565	38570	29
18/12/2007	12.21.00	38570	38570	38570	38570	2
18/12/2007	12.22.00	38580	38580	38565	38565	10
18/12/2007	12.23.00	38570	38575	38565	38575	22
18/12/2007	12.24.00	38570	38605	38570	38600	43
18/12/2007	12.25.00	38600	38610	38595	38605	10
18/12/2007	12.26.00	38610	38615	38610	38615	7
18/12/2007	12.27.00	38610	38610	38610	38610	2
18/12/2007	12.28.00	38625	38630	38615	38615	16
18/12/2007	12.29.00	38625	38630	38620	38630	11
18/12/2007	12.30.00	38635	38640	38630	38640	23
18/12/2007	12.31.00	38635	38640	38630	38630	6
18/12/2007	12.32.00	38625	38630	38620	38620	10
18/12/2007	12.33.00	38625	38625	38620	38625	11
18/12/2007	12.34.00	38620	38620	38615	38615	2
18/12/2007	12.35.00	38620	38620	38615	38615	5
18/12/2007	12.36.00	38615	38620	38615	38620	3
18/12/2007	12.37.00	38615	38625	38610	38625	9
18/12/2007	12.38.00	38620	38620	38615	38615	2
18/12/2007	12.39.00	38610	38630	38610	38630	9
18/12/2007	12.40.00	38630	38630	38615	38615	7
18/12/2007	12.41.00	38615	38620	38615	38620	8
18/12/2007	12.42.00	38620	38620	38615	38615	11
18/12/2007	12.43.00	38620	38630	38620	38630	5
18/12/2007	12.44.00	38630	38630	38620	38620	54
18/12/2007	12.46.00	38630	38630	38630	38630	2
18/12/2007	12.47.00	38630	38630	38630	38630	41
18/12/2007	12.48.00	38630	38630	38625	38625	6
18/12/2007	12.49.00	38625	38630	38625	38630	7
18/12/2007	12.50.00	38620	38625	38620	38625	35
18/12/2007	12.51.00	38625	38625	38615	38620	15
18/12/2007	12.52.00	38615	38620	38610	38610	9
18/12/2007	12.53.00	38610	38610	38610	38610	12
18/12/2007	12.54.00	38610	38615	38610	38615	4
18/12/2007	12.55.00	38615	38620	38605	38605	15
18/12/2007	12.56.00	38605	38605	38570	38570	40
18/12/2007	12.57.00	38565	38580	38545	38550	33
18/12/2007	12.58.00	38560	38570	38550	38550	20
18/12/2007	12.59.00	38550	38565	38550	38565	29
18/12/2007	13.00.00	38565	38565	38560	38560	9
18/12/2007	13.01.00	38560	38560	38560	38560	4
18/12/2007	13.02.00	38560	38570	38560	38565	8
18/12/2007	13.03.00	38565	38570	38555	38570	5
18/12/2007	13.04.00	38565	38565	38565	38565	2
18/12/2007	13.05.00	38570	38575	38565	38575	59
18/12/2007	13.06.00	38575	38575	38575	38575	4
18/12/2007	13.07.00	38570	38575	38565	38570	20
18/12/2007	13.08.00	38570	38575	38565	38575	5
18/12/2007	13.09.00	38575	38575	38570	38570	21
18/12/2007	13.10.00	38565	38565	38550	38550	34
18/12/2007	13.11.00	38550	38555	38550	38555	11
18/12/2007	13.12.00	38565	38565	38565	38565	7
18/12/2007	13.13.00	38570	38570	38570	38570	2
18/12/2007	13.15.00	38555	38565	38555	38565	21
18/12/2007	13.16.00	38565	38565	38560	38565	10
18/12/2007	13.17.00	38570	38570	38565	38565	15
18/12/2007	13.18.00	38575	38575	38570	38570	4
18/12/2007	13.19.00	38570	38570	38565	38565	4
18/12/2007	13.20.00	38570	38575	38570	38575	7
18/12/2007	13.21.00	38575	38580	38570	38580	30
18/12/2007	13.22.00	38585	38585	38580	38585	7
18/12/2007	13.23.00	38580	38580	38575	38575	5
18/12/2007	13.24.00	38575	38575	38575	38575	1
18/12/2007	13.25.00	38575	38575	38575	38575	3
18/12/2007	13.26.00	38575	38580	38575	38580	3
18/12/2007	13.28.00	38570	38575	38570	38570	7
18/12/2007	13.29.00	38565	38565	38565	38565	4
18/12/2007	13.30.00	38560	38565	38560	38565	2
18/12/2007	13.31.00	38565	38565	38565	38565	5
18/12/2007	13.32.00	38570	38590	38570	38585	26
18/12/2007	13.33.00	38590	38600	38590	38590	11
18/12/2007	13.34.00	38590	38590	38590	38590	3
18/12/2007	13.35.00	38590	38595	38585	38585	7
18/12/2007	13.36.00	38580	38580	38570	38570	5
18/12/2007	13.37.00	38585	38590	38580	38590	5
18/12/2007	13.38.00	38585	38585	38575	38585	156
18/12/2007	13.39.00	38585	38585	38580	38580	14
18/12/2007	13.40.00	38580	38590	38580	38590	96
18/12/2007	13.41.00	38595	38610	38595	38610	25
18/12/2007	13.42.00	38610	38615	38605	38610	9
18/12/2007	13.43.00	38610	38625	38610	38625	17
18/12/2007	13.44.00	38615	38635	38610	38620	42
18/12/2007	13.45.00	38630	38630	38615	38615	10
18/12/2007	13.46.00	38620	38630	38620	38625	16
18/12/2007	13.47.00	38630	38650	38630	38640	24
18/12/2007	13.48.00	38635	38635	38630	38630	15
18/12/2007	13.49.00	38630	38630	38625	38630	6
18/12/2007	13.50.00	38630	38630	38630	38630	2
18/12/2007	13.51.00	38620	38620	38615	38615	17
18/12/2007	13.52.00	38615	38615	38610	38615	5
18/12/2007	13.53.00	38610	38610	38610	38610	3
18/12/2007	13.54.00	38610	38610	38605	38605	3
18/12/2007	13.55.00	38600	38625	38600	38615	27
18/12/2007	13.56.00	38615	38620	38610	38615	6
18/12/2007	13.57.00	38625	38640	38620	38620	23
18/12/2007	13.58.00	38630	38630	38615	38615	7
18/12/2007	13.59.00	38610	38620	38610	38620	5
18/12/2007	14.00.00	38610	38640	38610	38610	35
18/12/2007	14.01.00	38605	38660	38600	38650	51
18/12/2007	14.02.00	38655	38665	38655	38655	23
18/12/2007	14.03.00	38660	38665	38650	38650	136
18/12/2007	14.04.00	38655	38670	38650	38670	60
18/12/2007	14.05.00	38665	38665	38660	38660	9
18/12/2007	14.06.00	38655	38655	38645	38645	9
18/12/2007	14.07.00	38650	38650	38640	38640	23
18/12/2007	14.08.00	38645	38650	38645	38645	5
18/12/2007	14.09.00	38645	38655	38645	38645	8
18/12/2007	14.10.00	38640	38660	38635	38660	30
18/12/2007	14.11.00	38655	38660	38650	38660	18
18/12/2007	14.12.00	38650	38650	38645	38645	4
18/12/2007	14.13.00	38650	38650	38650	38650	3
18/12/2007	14.14.00	38645	38645	38640	38640	8
18/12/2007	14.15.00	38650	38650	38640	38640	5
18/12/2007	14.16.00	38645	38655	38640	38655	6
18/12/2007	14.17.00	38650	38680	38600	38670	198
18/12/2007	14.18.00	38665	38665	38630	38630	79
18/12/2007	14.19.00	38620	38635	38590	38625	167
18/12/2007	14.20.00	38625	38660	38620	38660	24
18/12/2007	14.21.00	38660	38675	38655	38660	80
18/12/2007	14.22.00	38655	38690	38655	38670	133
18/12/2007	14.23.00	38670	38710	38670	38675	70
18/12/2007	14.24.00	38685	38695	38675	38695	37
18/12/2007	14.25.00	38695	38705	38680	38695	48
18/12/2007	14.26.00	38700	38700	38680	38680	176
18/12/2007	14.27.00	38680	38690	38675	38675	38
18/12/2007	14.28.00	38685	38685	38675	38675	68
18/12/2007	14.29.00	38685	38685	38670	38675	4
18/12/2007	14.30.00	38675	38690	38665	38665	34
18/12/2007	14.31.00	38670	38670	38640	38650	41
18/12/2007	14.32.00	38640	38645	38620	38645	66
18/12/2007	14.33.00	38645	38650	38625	38625	64
18/12/2007	14.34.00	38625	38630	38585	38605	85
18/12/2007	14.35.00	38605	38615	38575	38605	100
18/12/2007	14.36.00	38595	38600	38585	38590	51
18/12/2007	14.37.00	38600	38625	38580	38600	176
18/12/2007	14.38.00	38605	38605	38590	38590	51
18/12/2007	14.39.00	38590	38615	38590	38600	81
18/12/2007	14.40.00	38600	38610	38600	38610	3
18/12/2007	14.41.00	38615	38635	38615	38620	83
18/12/2007	14.42.00	38625	38630	38605	38605	83
18/12/2007	14.43.00	38615	38640	38605	38615	60
18/12/2007	14.44.00	38615	38635	38580	38585	84
18/12/2007	14.45.00	38585	38600	38580	38585	29
18/12/2007	14.46.00	38585	38590	38585	38590	4
18/12/2007	14.47.00	38585	38585	38565	38565	39
18/12/2007	14.48.00	38565	38575	38555	38565	18
18/12/2007	14.49.00	38565	38565	38535	38540	25
18/12/2007	14.50.00	38540	38560	38530	38550	31
18/12/2007	14.51.00	38565	38575	38550	38555	25
18/12/2007	14.52.00	38550	38560	38550	38555	32
18/12/2007	14.53.00	38555	38570	38555	38555	73
18/12/2007	14.54.00	38550	38560	38550	38555	14
18/12/2007	14.55.00	38555	38555	38550	38550	12
18/12/2007	14.56.00	38555	38575	38550	38575	22
18/12/2007	14.57.00	38565	38580	38565	38575	38
18/12/2007	14.58.00	38570	38580	38570	38580	10
18/12/2007	14.59.00	38580	38580	38560	38565	29
18/12/2007	15.00.00	38565	38565	38560	38560	9
18/12/2007	15.02.00	38570	38570	38565	38565	13
18/12/2007	15.03.00	38570	38575	38550	38560	42
18/12/2007	15.04.00	38560	38560	38550	38560	87
18/12/2007	15.05.00	38560	38560	38555	38555	96
18/12/2007	15.06.00	38570	38575	38565	38565	13
18/12/2007	15.07.00	38570	38570	38565	38565	5
18/12/2007	15.08.00	38570	38575	38565	38575	6
18/12/2007	15.09.00	38580	38580	38575	38580	6
18/12/2007	15.10.00	38575	38580	38575	38580	3
18/12/2007	15.11.00	38575	38580	38570	38575	73
18/12/2007	15.12.00	38575	38580	38570	38570	8
18/12/2007	15.13.00	38570	38575	38570	38575	7
18/12/2007	15.14.00	38575	38575	38570	38570	182
18/12/2007	15.15.00	38570	38570	38555	38560	27
18/12/2007	15.16.00	38560	38560	38545	38550	13
18/12/2007	15.17.00	38550	38550	38545	38545	140
18/12/2007	15.18.00	38545	38550	38545	38545	29
18/12/2007	15.19.00	38545	38550	38545	38550	10
18/12/2007	15.20.00	38550	38560	38550	38560	19
18/12/2007	15.21.00	38560	38560	38545	38550	13
18/12/2007	15.22.00	38550	38555	38545	38555	13
18/12/2007	15.24.00	38550	38560	38540	38550	29
18/12/2007	15.25.00	38545	38550	38540	38540	49
18/12/2007	15.26.00	38540	38540	38535	38535	12
18/12/2007	15.27.00	38540	38540	38535	38535	14
18/12/2007	15.28.00	38535	38550	38535	38545	31
18/12/2007	15.29.00	38545	38545	38540	38545	27
18/12/2007	15.30.00	38540	38550	38540	38540	20
18/12/2007	15.31.00	38540	38550	38535	38535	15
18/12/2007	15.32.00	38540	38565	38535	38565	40
18/12/2007	15.33.00	38565	38565	38550	38560	70
18/12/2007	15.34.00	38555	38570	38555	38565	11
18/12/2007	15.35.00	38555	38565	38535	38540	39
18/12/2007	15.36.00	38540	38550	38540	38545	47
18/12/2007	15.37.00	38545	38550	38545	38550	31
18/12/2007	15.38.00	38545	38550	38545	38550	11
18/12/2007	15.39.00	38550	38555	38545	38545	14
18/12/2007	15.40.00	38545	38550	38540	38540	12
18/12/2007	15.41.00	38535	38540	38530	38530	46
18/12/2007	15.42.00	38535	38535	38530	38530	31
18/12/2007	15.43.00	38525	38530	38525	38530	34
18/12/2007	15.44.00	38530	38535	38525	38530	27
18/12/2007	15.45.00	38530	38540	38530	38535	39
18/12/2007	15.46.00	38540	38555	38540	38550	21
18/12/2007	15.47.00	38550	38555	38545	38545	32
18/12/2007	15.48.00	38545	38565	38540	38555	40
18/12/2007	15.49.00	38555	38560	38550	38555	8
18/12/2007	15.50.00	38550	38550	38550	38550	1
18/12/2007	15.51.00	38560	38595	38560	38575	67
18/12/2007	15.52.00	38575	38590	38570	38590	28
18/12/2007	15.53.00	38590	38615	38590	38605	64
18/12/2007	15.54.00	38610	38620	38610	38620	40
18/12/2007	15.55.00	38620	38620	38585	38590	65
18/12/2007	15.56.00	38590	38605	38590	38595	13
18/12/2007	15.57.00	38595	38605	38595	38605	33
18/12/2007	15.58.00	38595	38600	38580	38595	45
18/12/2007	15.59.00	38590	38600	38585	38585	108
18/12/2007	16.00.00	38585	38595	38585	38595	17
18/12/2007	16.01.00	38590	38590	38575	38590	25
18/12/2007	16.02.00	38585	38585	38575	38575	14
18/12/2007	16.03.00	38585	38590	38580	38590	20
18/12/2007	16.04.00	38595	38595	38570	38570	28
18/12/2007	16.05.00	38565	38580	38565	38570	61
18/12/2007	16.06.00	38565	38570	38555	38565	54
18/12/2007	16.07.00	38565	38575	38565	38570	23
18/12/2007	16.08.00	38570	38570	38560	38560	11
18/12/2007	16.09.00	38565	38570	38555	38555	11
18/12/2007	16.10.00	38555	38555	38525	38535	46
18/12/2007	16.11.00	38535	38535	38500	38505	90
18/12/2007	16.12.00	38515	38515	38500	38505	18
18/12/2007	16.13.00	38510	38525	38470	38480	54
18/12/2007	16.14.00	38475	38480	38455	38470	114
18/12/2007	16.15.00	38465	38470	38450	38450	39
18/12/2007	16.16.00	38450	38460	38440	38450	146
18/12/2007	16.17.00	38450	38480	38450	38470	76
18/12/2007	16.18.00	38475	38490	38475	38490	44
18/12/2007	16.19.00	38490	38490	38470	38475	14
18/12/2007	16.20.00	38480	38485	38460	38475	38
18/12/2007	16.21.00	38480	38485	38475	38485	18
18/12/2007	16.22.00	38475	38475	38460	38470	39
18/12/2007	16.23.00	38470	38490	38470	38490	9
18/12/2007	16.24.00	38490	38505	38490	38490	73
18/12/2007	16.25.00	38495	38505	38485	38485	32
18/12/2007	16.26.00	38485	38500	38475	38495	27
18/12/2007	16.27.00	38490	38490	38490	38490	4
18/12/2007	16.28.00	38490	38495	38490	38490	8
18/12/2007	16.29.00	38490	38490	38470	38470	17
18/12/2007	16.30.00	38480	38480	38475	38475	27
18/12/2007	16.31.00	38480	38485	38470	38470	26
18/12/2007	16.32.00	38465	38470	38425	38445	98
18/12/2007	16.33.00	38440	38450	38440	38440	25
18/12/2007	16.34.00	38440	38440	38400	38400	79
18/12/2007	16.35.00	38400	38400	38350	38360	121
18/12/2007	16.36.00	38360	38360	38335	38340	74
18/12/2007	16.37.00	38340	38365	38340	38355	88
18/12/2007	16.38.00	38350	38350	38295	38300	62
18/12/2007	16.39.00	38305	38320	38300	38315	45
18/12/2007	16.40.00	38320	38345	38310	38345	52
18/12/2007	16.41.00	38350	38365	38345	38360	29
18/12/2007	16.42.00	38360	38360	38340	38340	53
18/12/2007	16.43.00	38340	38340	38310	38330	68
18/12/2007	16.44.00	38330	38330	38270	38295	125
18/12/2007	16.45.00	38300	38305	38290	38295	106
18/12/2007	16.46.00	38300	38300	38260	38265	72
18/12/2007	16.47.00	38265	38330	38265	38320	54
18/12/2007	16.48.00	38325	38340	38315	38325	109
18/12/2007	16.49.00	38320	38350	38320	38350	237
18/12/2007	16.50.00	38350	38365	38340	38365	146
18/12/2007	16.51.00	38355	38360	38340	38350	64
18/12/2007	16.52.00	38355	38355	38320	38320	62
18/12/2007	16.53.00	38325	38325	38285	38315	76
18/12/2007	16.54.00	38320	38340	38305	38335	61
18/12/2007	16.55.00	38335	38340	38325	38335	11
18/12/2007	16.56.00	38335	38345	38335	38345	6
18/12/2007	16.57.00	38340	38345	38330	38340	15
18/12/2007	16.58.00	38340	38375	38340	38360	46
18/12/2007	16.59.00	38365	38385	38365	38375	37
18/12/2007	17.00.00	38380	38380	38345	38380	49
18/12/2007	17.01.00	38380	38385	38355	38365	46
18/12/2007	17.02.00	38370	38375	38350	38370	33
18/12/2007	17.03.00	38375	38390	38370	38370	57
18/12/2007	17.04.00	38380	38385	38365	38375	29
18/12/2007	17.05.00	38375	38380	38365	38375	19
18/12/2007	17.06.00	38375	38395	38370	38395	49
18/12/2007	17.07.00	38395	38410	38395	38400	44
18/12/2007	17.08.00	38405	38415	38385	38385	68
18/12/2007	17.09.00	38390	38405	38390	38390	71
18/12/2007	17.10.00	38395	38400	38370	38380	28
18/12/2007	17.11.00	38380	38385	38370	38380	13
18/12/2007	17.12.00	38380	38385	38375	38380	20
18/12/2007	17.13.00	38385	38395	38365	38370	28
18/12/2007	17.14.00	38375	38375	38370	38375	16
18/12/2007	17.15.00	38380	38385	38350	38350	44
18/12/2007	17.16.00	38355	38370	38335	38370	30
18/12/2007	17.17.00	38375	38385	38360	38360	23
18/12/2007	17.18.00	38370	38380	38365	38365	25
18/12/2007	17.19.00	38375	38375	38365	38375	11
18/12/2007	17.20.00	38375	38385	38365	38385	13
18/12/2007	17.21.00	38385	38390	38370	38370	29
18/12/2007	17.22.00	38385	38390	38355	38360	45
18/12/2007	17.23.00	38360	38370	38360	38365	39
18/12/2007	17.24.00	38375	38380	38360	38365	26
18/12/2007	17.25.00	38370	38370	38360	38360	22
18/12/2007	17.26.00	38360	38370	38355	38355	77
18/12/2007	17.27.00	38355	38355	38340	38345	68
18/12/2007	17.28.00	38340	38340	38315	38315	40
18/12/2007	17.29.00	38315	38325	38290	38305	161
18/12/2007	17.30.00	38295	38295	38280	38285	38
18/12/2007	17.31.00	38285	38295	38270	38295	63
18/12/2007	17.32.00	38290	38300	38280	38295	84
18/12/2007	17.33.00	38295	38300	38290	38300	48
18/12/2007	17.34.00	38300	38300	38285	38285	21
18/12/2007	17.35.00	38285	38300	38280	38300	21
18/12/2007	17.36.00	38290	38300	38290	38300	18
18/12/2007	17.37.00	38295	38305	38290	38295	26
18/12/2007	17.38.00	38290	38300	38290	38295	8
18/12/2007	17.39.00	38295	38295	38280	38290	90
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2007,17:25:00,38385,38385,38370,38375,75
17/12/2007,17:26:00,38380,38380,38355,38360,57
17/12/2007,17:27:00,38350,38355,38330,38330,50
17/12/2007,17:28:00,38345,38350,38305,38325,123
17/12/2007,17:29:00,38325,38325,38290,38295,183
17/12/2007,17:30:00,38300,38315,38300,38305,71
17/12/2007,17:31:00,38305,38325,38305,38315,61
17/12/2007,17:32:00,38320,38320,38310,38320,28
17/12/2007,17:33:00,38320,38325,38310,38315,38
17/12/2007,17:34:00,38320,38335,38315,38320,38
17/12/2007,17:35:00,38315,38330,38310,38310,43
17/12/2007,17:36:00,38310,38320,38305,38315,42
17/12/2007,17:37:00,38310,38340,38310,38340,66
17/12/2007,17:38:00,38340,38350,38335,38350,43
17/12/2007,17:39:00,38345,38350,38310,38320,63
18/12/2007,09:00:00,38265,38285,38215,38230,91
18/12/2007,09:01:00,38230,38230,38225,38225,2
18/12/2007,09:02:00,38250,38255,38240,38250,58
18/12/2007,09:03:00,38250,38270,38250,38270,70
18/12/2007,09:04:00,38270,38270,38270,38270,1
18/12/2007,09:05:00,38300,38300,38265,38275,121
18/12/2007,09:06:00,38280,38280,38280,38280,1
18/12/2007,09:07:00,38290,38335,38290,38325,51
18/12/2007,09:08:00,38325,38350,38325,38350,34
18/12/2007,09:09:00,38355,38365,38340,38365,105
18/12/2007,09:10:00,38360,38365,38350,38360,40
18/12/2007,09:11:00,38360,38405,38360,38405,40
18/12/2007,09:12:00,38405,38405,38400,38400,15
18/12/2007,09:13:00,38425,38440,38425,38430,74
18/12/2007,09:14:00,38425,38430,38415,38415,31
18/12/2007,09:15:00,38420,38420,38405,38410,70
18/12/2007,09:16:00,38410,38410,38410,38410,3
18/12/2007,09:17:00,38410,38420,38400,38400,35
18/12/2007,09:18:00,38400,38400,38400,38400,2
18/12/2007,09:19:00,38400,38405,38395,38400,19
18/12/2007,09:20:00,38400,38400,38390,38395,31
18/12/2007,09:21:00,38390,38390,38390,38390,2
18/12/2007,09:22:00,38390,38400,38385,38400,29
18/12/2007,09:23:00,38400,38420,38390,38410,60
18/12/2007,09:24:00,38405,38415,38405,38405,38
18/12/2007,09:25:00,38410,38430,38405,38430,157
18/12/2007,09:26:00,38430,38430,38430,38430,1
18/12/2007,09:27:00,38445,38485,38440,38485,73
18/12/2007,09:28:00,38480,38480,38480,38480,1
18/12/2007,09:29:00,38495,38495,38495,38495,1
18/12/2007,09:30:00,38485,38485,38485,38485,1
18/12/2007,09:31:00,38505,38505,38490,38495,20
18/12/2007,09:32:00,38495,38505,38495,38500,26
18/12/2007,09:33:00,38495,38500,38490,38490,17
18/12/2007,09:34:00,38490,38490,38475,38475,31
18/12/2007,09:35:00,38475,38475,38475,38475,1
18/12/2007,09:36:00,38470,38475,38465,38465,41
18/12/2007,09:37:00,38465,38470,38460,38460,17
18/12/2007,09:38:00,38465,38475,38460,38475,40
18/12/2007,09:39:00,38475,38475,38475,38475,1
18/12/2007,09:40:00,38445,38470,38445,38465,77
18/12/2007,09:41:00,38455,38460,38450,38450,95
18/12/2007,09:42:00,38450,38460,38450,38450,8
18/12/2007,09:43:00,38450,38465,38450,38465,12
18/12/2007,09:44:00,38470,38475,38465,38470,30
18/12/2007,09:45:00,38465,38475,38465,38470,15
18/12/2007,09:46:00,38470,38475,38465,38475,31
18/12/2007,09:47:00,38470,38475,38465,38465,8
18/12/2007,09:48:00,38465,38485,38465,38470,48
18/12/2007,09:49:00,38475,38475,38465,38465,4
18/12/2007,09:50:00,38465,38470,38465,38470,2
18/12/2007,09:51:00,38470,38475,38470,38470,13
18/12/2007,09:52:00,38470,38475,38460,38460,43
18/12/2007,09:53:00,38465,38470,38460,38460,73
18/12/2007,09:54:00,38455,38455,38455,38455,2
18/12/2007,09:55:00,38445,38445,38430,38435,17
18/12/2007,09:56:00,38435,38450,38430,38440,52
18/12/2007,09:57:00,38445,38475,38445,38460,30
18/12/2007,09:58:00,38450,38450,38435,38435,60
18/12/2007,09:59:00,38435,38440,38420,38425,53
18/12/2007,10:00:00,38425,38425,38425,38425,3
18/12/2007,10:01:00,38440,38440,38440,38440,14
18/12/2007,10:02:00,38435,38435,38420,38420,15
18/12/2007,10:03:00,38415,38430,38410,38430,21
18/12/2007,10:04:00,38430,38430,38410,38415,39
18/12/2007,10:05:00,38415,38425,38410,38415,17
18/12/2007,10:06:00,38420,38430,38420,38430,15
18/12/2007,10:07:00,38435,38450,38430,38450,120
18/12/2007,10:08:00,38440,38445,38435,38435,40
18/12/2007,10:09:00,38435,38445,38410,38410,22
18/12/2007,10:10:00,38415,38425,38410,38420,35
18/12/2007,10:11:00,38430,38435,38425,38430,18
18/12/2007,10:12:00,38425,38425,38415,38425,12
18/12/2007,10:13:00,38425,38440,38425,38440,36
18/12/2007,10:14:00,38440,38450,38435,38450,26
18/12/2007,10:15:00,38450,38455,38440,38445,78
18/12/2007,10:16:00,38440,38445,38435,38445,10
18/12/2007,10:17:00,38440,38455,38440,38440,548
18/12/2007,10:18:00,38445,38450,38445,38450,12
18/12/2007,10:19:00,38450,38460,38425,38430,38
18/12/2007,10:20:00,38440,38440,38440,38440,3
18/12/2007,10:21:00,38445,38445,38435,38435,13
18/12/2007,10:22:00,38430,38435,38420,38420,77
18/12/2007,10:23:00,38425,38435,38425,38435,3
18/12/2007,10:24:00,38435,38435,38420,38420,4
18/12/2007,10:25:00,38420,38425,38420,38425,9
18/12/2007,10:26:00,38425,38425,38415,38415,24
18/12/2007,10:27:00,38420,38425,38405,38405,13
18/12/2007,10:28:00,38410,38410,38405,38410,4
18/12/2007,10:29:00,38405,38405,38390,38395,14
18/12/2007,10:30:00,38395,38395,38395,38395,2
18/12/2007,10:31:00,38390,38390,38390,38390,2
18/12/2007,10:32:00,38390,38390,38390,38390,3
18/12/2007,10:33:00,38390,38390,38375,38375,17
18/12/2007,10:34:00,38375,38395,38375,38395,43
18/12/2007,10:35:00,38390,38390,38385,38390,159
18/12/2007,10:36:00,38385,38390,38385,38385,230
18/12/2007,10:37:00,38380,38380,38340,38355,99
18/12/2007,10:38:00,38355,38365,38350,38360,25
18/12/2007,10:39:00,38360,38360,38340,38345,29
18/12/2007,10:40:00,38350,38350,38335,38335,18
18/12/2007,10:41:00,38335,38340,38315,38340,41
18/12/2007,10:42:00,38330,38330,38315,38315,32
18/12/2007,10:43:00,38325,38325,38325,38325,2
18/12/2007,10:44:00,38330,38345,38330,38335,37
18/12/2007,10:45:00,38335,38350,38325,38335,50
18/12/2007,10:46:00,38340,38350,38335,38350,112
18/12/2007,10:47:00,38345,38365,38345,38355,46
18/12/2007,10:48:00,38350,38350,38350,38350,1
18/12/2007,10:49:00,38340,38355,38340,38350,224
18/12/2007,10:50:00,38350,38355,38340,38350,84
18/12/2007,10:51:00,38345,38355,38345,38345,14
18/12/2007,10:52:00,38355,38365,38350,38355,43
18/12/2007,10:53:00,38350,38365,38350,38360,30
18/12/2007,10:54:00,38360,38360,38355,38355,54
18/12/2007,10:55:00,38350,38355,38350,38355,28
18/12/2007,10:56:00,38355,38355,38355,38355,13
18/12/2007,10:57:00,38355,38360,38355,38360,43
18/12/2007,10:58:00,38365,38375,38365,38370,14
18/12/2007,10:59:00,38375,38395,38375,38385,24
18/12/2007,11:00:00,38390,38395,38385,38390,30
18/12/2007,11:01:00,38385,38390,38365,38365,42
18/12/2007,11:02:00,38365,38375,38365,38365,18
18/12/2007,11:03:00,38370,38370,38360,38365,12
18/12/2007,11:04:00,38360,38380,38360,38370,13
18/12/2007,11:05:00,38380,38380,38380,38380,1
18/12/2007,11:06:00,38380,38395,38380,38395,7
18/12/2007,11:07:00,38385,38385,38380,38380,10
18/12/2007,11:08:00,38375,38380,38365,38365,20
18/12/2007,11:09:00,38365,38385,38360,38385,14
18/12/2007,11:10:00,38370,38380,38370,38375,7
18/12/2007,11:11:00,38365,38365,38365,38365,3
18/12/2007,11:12:00,38370,38380,38370,38380,7
18/12/2007,11:13:00,38375,38385,38375,38380,14
18/12/2007,11:14:00,38375,38385,38375,38375,9
18/12/2007,11:15:00,38385,38390,38370,38370,8
18/12/2007,11:16:00,38375,38375,38370,38370,2
18/12/2007,11:17:00,38380,38380,38380,38380,2
18/12/2007,11:18:00,38375,38400,38375,38395,28
18/12/2007,11:19:00,38400,38420,38400,38420,41
18/12/2007,11:20:00,38420,38430,38415,38415,21
18/12/2007,11:21:00,38430,38430,38410,38415,222
18/12/2007,11:22:00,38415,38430,38415,38430,162
18/12/2007,11:23:00,38430,38450,38425,38425,29
18/12/2007,11:24:00,38435,38440,38430,38435,10
18/12/2007,11:25:00,38440,38445,38430,38440,19
18/12/2007,11:26:00,38440,38440,38440,38440,1
18/12/2007,11:27:00,38440,38450,38440,38445,4
18/12/2007,11:28:00,38450,38455,38445,38445,8
18/12/2007,11:29:00,38445,38450,38445,38450,28
18/12/2007,11:30:00,38455,38475,38445,38445,85
18/12/2007,11:31:00,38440,38445,38440,38445,8
18/12/2007,11:32:00,38445,38450,38440,38450,84
18/12/2007,11:33:00,38445,38465,38445,38465,23
18/12/2007,11:34:00,38465,38475,38465,38475,15
18/12/2007,11:35:00,38480,38480,38460,38465,24
18/12/2007,11:36:00,38465,38475,38465,38475,13
18/12/2007,11:37:00,38475,38480,38460,38465,52
18/12/2007,11:38:00,38470,38540,38465,38530,183
18/12/2007,11:39:00,38530,38540,38515,38520,67
18/12/2007,11:40:00,38525,38525,38510,38520,46
18/12/2007,11:41:00,38520,38525,38510,38520,28
18/12/2007,11:42:00,38515,38520,38510,38520,56
18/12/2007,11:43:00,38525,38525,38525,38525,2
18/12/2007,11:44:00,38520,38525,38510,38520,28
18/12/2007,11:45:00,38525,38535,38520,38530,31
18/12/2007,11:46:00,38530,38530,38530,38530,9
18/12/2007,11:47:00,38535,38555,38530,38555,82
18/12/2007,11:48:00,38555,38570,38550,38570,65
18/12/2007,11:49:00,38565,38565,38565,38565,1
18/12/2007,11:50:00,38560,38570,38560,38565,19
18/12/2007,11:51:00,38570,38600,38565,38600,126
18/12/2007,11:52:00,38600,38600,38600,38600,1
18/12/2007,11:53:00,38585,38585,38585,38585,1
18/12/2007,11:54:00,38575,38575,38575,38575,1
18/12/2007,11:55:00,38580,38595,38580,38590,19
18/12/2007,11:56:00,38585,38590,38585,38590,14
18/12/2007,11:57:00,38590,38595,38585,38590,15
18/12/2007,11:58:00,38590,38595,38575,38575,23
18/12/2007,11:59:00,38575,38575,38570,38570,3
18/12/2007,12:00:00,38560,38580,38560,38575,19
18/12/2007,12:01:00,38575,38580,38570,38570,33
18/12/2007,12:02:00,38580,38600,38575,38600,25
18/12/2007,12:03:00,38600,38605,38585,38585,46
18/12/2007,12:04:00,38595,38610,38590,38600,46
18/12/2007,12:05:00,38595,38595,38575,38580,26
18/12/2007,12:06:00,38580,38585,38580,38580,5
18/12/2007,12:07:00,38585,38590,38580,38580,13
18/12/2007,12:08:00,38580,38585,38580,38580,1078
18/12/2007,12:09:00,38580,38580,38560,38570,18
18/12/2007,12:10:00,38570,38570,38555,38555,14
18/12/2007,12:11:00,38550,38555,38550,38550,36
18/12/2007,12:12:00,38560,38560,38545,38545,9
18/12/2007,12:13:00,38545,38550,38540,38545,15
18/12/2007,12:14:00,38545,38545,38545,38545,2
18/12/2007,12:15:00,38565,38575,38565,38570,24
18/12/2007,12:16:00,38570,38575,38560,38560,54
18/12/2007,12:17:00,38555,38580,38555,38580,8
18/12/2007,12:18:00,38570,38570,38560,38570,11
18/12/2007,12:19:00,38565,38570,38565,38570,5
18/12/2007,12:20:00,38575,38575,38565,38570,29
18/12/2007,12:21:00,38570,38570,38570,38570,2
18/12/2007,12:22:00,38580,38580,38565,38565,10
18/12/2007,12:23:00,38570,38575,38565,38575,22
18/12/2007,12:24:00,38570,38605,38570,38600,43
18/12/2007,12:25:00,38600,38610,38595,38605,10
18/12/2007,12:26:00,38610,38615,38610,38615,7
18/12/2007,12:27:00,38610,38610,38610,38610,2
18/12/2007,12:28:00,38625,38630,38615,38615,16
18/12/2007,12:29:00,38625,38630,38620,38630,11
18/12/2007,12:30:00,38635,38640,38630,38640,23
18/12/2007,12:31:00,38635,38640,38630,38630,6
18/12/2007,12:32:00,38625,38630,38620,38620,10
18/12/2007,12:33:00,38625,38625,38620,38625,11
18/12/2007,12:34:00,38620,38620,38615,38615,2
18/12/2007,12:35:00,38620,38620,38615,38615,5
18/12/2007,12:36:00,38615,38620,38615,38620,3
18/12/2007,12:37:00,38615,38625,38610,38625,9
18/12/2007,12:38:00,38620,38620,38615,38615,2
18/12/2007,12:39:00,38610,38630,38610,38630,9
18/12/2007,12:40:00,38630,38630,38615,38615,7
18/12/2007,12:41:00,38615,38620,38615,38620,8
18/12/2007,12:42:00,38620,38620,38615,38615,11
18/12/2007,12:43:00,38620,38630,38620,38630,5
18/12/2007,12:44:00,38630,38630,38620,38620,54
18/12/2007,12:46:00,38630,38630,38630,38630,2
18/12/2007,12:47:00,38630,38630,38630,38630,41
18/12/2007,12:48:00,38630,38630,38625,38625,6
18/12/2007,12:49:00,38625,38630,38625,38630,7
18/12/2007,12:50:00,38620,38625,38620,38625,35
18/12/2007,12:51:00,38625,38625,38615,38620,15
18/12/2007,12:52:00,38615,38620,38610,38610,9
18/12/2007,12:53:00,38610,38610,38610,38610,12
18/12/2007,12:54:00,38610,38615,38610,38615,4
18/12/2007,12:55:00,38615,38620,38605,38605,15
18/12/2007,12:56:00,38605,38605,38570,38570,40
18/12/2007,12:57:00,38565,38580,38545,38550,33
18/12/2007,12:58:00,38560,38570,38550,38550,20
18/12/2007,12:59:00,38550,38565,38550,38565,29
18/12/2007,13:00:00,38565,38565,38560,38560,9
18/12/2007,13:01:00,38560,38560,38560,38560,4
18/12/2007,13:02:00,38560,38570,38560,38565,8
18/12/2007,13:03:00,38565,38570,38555,38570,5
18/12/2007,13:04:00,38565,38565,38565,38565,2
18/12/2007,13:05:00,38570,38575,38565,38575,59
18/12/2007,13:06:00,38575,38575,38575,38575,4
18/12/2007,13:07:00,38570,38575,38565,38570,20
18/12/2007,13:08:00,38570,38575,38565,38575,5
18/12/2007,13:09:00,38575,38575,38570,38570,21
18/12/2007,13:10:00,38565,38565,38550,38550,34
18/12/2007,13:11:00,38550,38555,38550,38555,11
18/12/2007,13:12:00,38565,38565,38565,38565,7
18/12/2007,13:13:00,38570,38570,38570,38570,2
18/12/2007,13:15:00,38555,38565,38555,38565,21
18/12/2007,13:16:00,38565,38565,38560,38565,10
18/12/2007,13:17:00,38570,38570,38565,38565,15
18/12/2007,13:18:00,38575,38575,38570,38570,4
18/12/2007,13:19:00,38570,38570,38565,38565,4
18/12/2007,13:20:00,38570,38575,38570,38575,7
18/12/2007,13:21:00,38575,38580,38570,38580,30
18/12/2007,13:22:00,38585,38585,38580,38585,7
18/12/2007,13:23:00,38580,38580,38575,38575,5
18/12/2007,13:24:00,38575,38575,38575,38575,1
18/12/2007,13:25:00,38575,38575,38575,38575,3
18/12/2007,13:26:00,38575,38580,38575,38580,3
18/12/2007,13:28:00,38570,38575,38570,38570,7
18/12/2007,13:29:00,38565,38565,38565,38565,4
18/12/2007,13:30:00,38560,38565,38560,38565,2
18/12/2007,13:31:00,38565,38565,38565,38565,5
18/12/2007,13:32:00,38570,38590,38570,38585,26
18/12/2007,13:33:00,38590,38600,38590,38590,11
18/12/2007,13:34:00,38590,38590,38590,38590,3
18/12/2007,13:35:00,38590,38595,38585,38585,7
18/12/2007,13:36:00,38580,38580,38570,38570,5
18/12/2007,13:37:00,38585,38590,38580,38590,5
18/12/2007,13:38:00,38585,38585,38575,38585,156
18/12/2007,13:39:00,38585,38585,38580,38580,14
18/12/2007,13:40:00,38580,38590,38580,38590,96
18/12/2007,13:41:00,38595,38610,38595,38610,25
18/12/2007,13:42:00,38610,38615,38605,38610,9
18/12/2007,13:43:00,38610,38625,38610,38625,17
18/12/2007,13:44:00,38615,38635,38610,38620,42
18/12/2007,13:45:00,38630,38630,38615,38615,10
18/12/2007,13:46:00,38620,38630,38620,38625,16
18/12/2007,13:47:00,38630,38650,38630,38640,24
18/12/2007,13:48:00,38635,38635,38630,38630,15
18/12/2007,13:49:00,38630,38630,38625,38630,6
18/12/2007,13:50:00,38630,38630,38630,38630,2
18/12/2007,13:51:00,38620,38620,38615,38615,17
18/12/2007,13:52:00,38615,38615,38610,38615,5
18/12/2007,13:53:00,38610,38610,38610,38610,3
18/12/2007,13:54:00,38610,38610,38605,38605,3
18/12/2007,13:55:00,38600,38625,38600,38615,27
18/12/2007,13:56:00,38615,38620,38610,38615,6
18/12/2007,13:57:00,38625,38640,38620,38620,23
18/12/2007,13:58:00,38630,38630,38615,38615,7
18/12/2007,13:59:00,38610,38620,38610,38620,5
18/12/2007,14:00:00,38610,38640,38610,38610,35
18/12/2007,14:01:00,38605,38660,38600,38650,51
18/12/2007,14:02:00,38655,38665,38655,38655,23
18/12/2007,14:03:00,38660,38665,38650,38650,136
18/12/2007,14:04:00,38655,38670,38650,38670,60
18/12/2007,14:05:00,38665,38665,38660,38660,9
18/12/2007,14:06:00,38655,38655,38645,38645,9
18/12/2007,14:07:00,38650,38650,38640,38640,23
18/12/2007,14:08:00,38645,38650,38645,38645,5
18/12/2007,14:09:00,38645,38655,38645,38645,8
18/12/2007,14:10:00,38640,38660,38635,38660,30
18/12/2007,14:11:00,38655,38660,38650,38660,18
18/12/2007,14:12:00,38650,38650,38645,38645,4
18/12/2007,14:13:00,38650,38650,38650,38650,3
18/12/2007,14:14:00,38645,38645,38640,38640,8
18/12/2007,14:15:00,38650,38650,38640,38640,5
18/12/2007,14:16:00,38645,38655,38640,38655,6
18/12/2007,14:17:00,38650,38680,38600,38670,198
18/12/2007,14:18:00,38665,38665,38630,38630,79
18/12/2007,14:19:00,38620,38635,38590,38625,167
18/12/2007,14:20:00,38625,38660,38620,38660,24
18/12/2007,14:21:00,38660,38675,38655,38660,80
18/12/2007,14:22:00,38655,38690,38655,38670,133
18/12/2007,14:23:00,38670,38710,38670,38675,70
18/12/2007,14:24:00,38685,38695,38675,38695,37
18/12/2007,14:25:00,38695,38705,38680,38695,48
18/12/2007,14:26:00,38700,38700,38680,38680,176
18/12/2007,14:27:00,38680,38690,38675,38675,38
18/12/2007,14:28:00,38685,38685,38675,38675,68
18/12/2007,14:29:00,38685,38685,38670,38675,4
18/12/2007,14:30:00,38675,38690,38665,38665,34
18/12/2007,14:31:00,38670,38670,38640,38650,41
18/12/2007,14:32:00,38640,38645,38620,38645,66
18/12/2007,14:33:00,38645,38650,38625,38625,64
18/12/2007,14:34:00,38625,38630,38585,38605,85
18/12/2007,14:35:00,38605,38615,38575,38605,100
18/12/2007,14:36:00,38595,38600,38585,38590,51
18/12/2007,14:37:00,38600,38625,38580,38600,176
18/12/2007,14:38:00,38605,38605,38590,38590,51
18/12/2007,14:39:00,38590,38615,38590,38600,81
18/12/2007,14:40:00,38600,38610,38600,38610,3
18/12/2007,14:41:00,38615,38635,38615,38620,83
18/12/2007,14:42:00,38625,38630,38605,38605,83
18/12/2007,14:43:00,38615,38640,38605,38615,60
18/12/2007,14:44:00,38615,38635,38580,38585,84
18/12/2007,14:45:00,38585,38600,38580,38585,29
18/12/2007,14:46:00,38585,38590,38585,38590,4
18/12/2007,14:47:00,38585,38585,38565,38565,39
18/12/2007,14:48:00,38565,38575,38555,38565,18
18/12/2007,14:49:00,38565,38565,38535,38540,25
18/12/2007,14:50:00,38540,38560,38530,38550,31
18/12/2007,14:51:00,38565,38575,38550,38555,25
18/12/2007,14:52:00,38550,38560,38550,38555,32
18/12/2007,14:53:00,38555,38570,38555,38555,73
18/12/2007,14:54:00,38550,38560,38550,38555,14
18/12/2007,14:55:00,38555,38555,38550,38550,12
18/12/2007,14:56:00,38555,38575,38550,38575,22
18/12/2007,14:57:00,38565,38580,38565,38575,38
18/12/2007,14:58:00,38570,38580,38570,38580,10
18/12/2007,14:59:00,38580,38580,38560,38565,29
18/12/2007,15:00:00,38565,38565,38560,38560,9
18/12/2007,15:02:00,38570,38570,38565,38565,13
18/12/2007,15:03:00,38570,38575,38550,38560,42
18/12/2007,15:04:00,38560,38560,38550,38560,87
18/12/2007,15:05:00,38560,38560,38555,38555,96
18/12/2007,15:06:00,38570,38575,38565,38565,13
18/12/2007,15:07:00,38570,38570,38565,38565,5
18/12/2007,15:08:00,38570,38575,38565,38575,6
18/12/2007,15:09:00,38580,38580,38575,38580,6
18/12/2007,15:10:00,38575,38580,38575,38580,3
18/12/2007,15:11:00,38575,38580,38570,38575,73
18/12/2007,15:12:00,38575,38580,38570,38570,8
18/12/2007,15:13:00,38570,38575,38570,38575,7
18/12/2007,15:14:00,38575,38575,38570,38570,182
18/12/2007,15:15:00,38570,38570,38555,38560,27
18/12/2007,15:16:00,38560,38560,38545,38550,13
18/12/2007,15:17:00,38550,38550,38545,38545,140
18/12/2007,15:18:00,38545,38550,38545,38545,29
18/12/2007,15:19:00,38545,38550,38545,38550,10
18/12/2007,15:20:00,38550,38560,38550,38560,19
18/12/2007,15:21:00,38560,38560,38545,38550,13
18/12/2007,15:22:00,38550,38555,38545,38555,13
18/12/2007,15:24:00,38550,38560,38540,38550,29
18/12/2007,15:25:00,38545,38550,38540,38540,49
18/12/2007,15:26:00,38540,38540,38535,38535,12
18/12/2007,15:27:00,38540,38540,38535,38535,14
18/12/2007,15:28:00,38535,38550,38535,38545,31
18/12/2007,15:29:00,38545,38545,38540,38545,27
18/12/2007,15:30:00,38540,38550,38540,38540,20
18/12/2007,15:31:00,38540,38550,38535,38535,15
18/12/2007,15:32:00,38540,38565,38535,38565,40
18/12/2007,15:33:00,38565,38565,38550,38560,70
18/12/2007,15:34:00,38555,38570,38555,38565,11
18/12/2007,15:35:00,38555,38565,38535,38540,39
18/12/2007,15:36:00,38540,38550,38540,38545,47
18/12/2007,15:37:00,38545,38550,38545,38550,31
18/12/2007,15:38:00,38545,38550,38545,38550,11
18/12/2007,15:39:00,38550,38555,38545,38545,14
18/12/2007,15:40:00,38545,38550,38540,38540,12
18/12/2007,15:41:00,38535,38540,38530,38530,46
18/12/2007,15:42:00,38535,38535,38530,38530,31
18/12/2007,15:43:00,38525,38530,38525,38530,34
18/12/2007,15:44:00,38530,38535,38525,38530,27
18/12/2007,15:45:00,38530,38540,38530,38535,39
18/12/2007,15:46:00,38540,38555,38540,38550,21
18/12/2007,15:47:00,38550,38555,38545,38545,32
18/12/2007,15:48:00,38545,38565,38540,38555,40
18/12/2007,15:49:00,38555,38560,38550,38555,8
18/12/2007,15:50:00,38550,38550,38550,38550,1
18/12/2007,15:51:00,38560,38595,38560,38575,67
18/12/2007,15:52:00,38575,38590,38570,38590,28
18/12/2007,15:53:00,38590,38615,38590,38605,64
18/12/2007,15:54:00,38610,38620,38610,38620,40
18/12/2007,15:55:00,38620,38620,38585,38590,65
18/12/2007,15:56:00,38590,38605,38590,38595,13
18/12/2007,15:57:00,38595,38605,38595,38605,33
18/12/2007,15:58:00,38595,38600,38580,38595,45
18/12/2007,15:59:00,38590,38600,38585,38585,108
18/12/2007,16:00:00,38585,38595,38585,38595,17
18/12/2007,16:01:00,38590,38590,38575,38590,25
18/12/2007,16:02:00,38585,38585,38575,38575,14
18/12/2007,16:03:00,38585,38590,38580,38590,20
18/12/2007,16:04:00,38595,38595,38570,38570,28
18/12/2007,16:05:00,38565,38580,38565,38570,61
18/12/2007,16:06:00,38565,38570,38555,38565,54
18/12/2007,16:07:00,38565,38575,38565,38570,23
18/12/2007,16:08:00,38570,38570,38560,38560,11
18/12/2007,16:09:00,38565,38570,38555,38555,11
18/12/2007,16:10:00,38555,38555,38525,38535,46
18/12/2007,16:11:00,38535,38535,38500,38505,90
18/12/2007,16:12:00,38515,38515,38500,38505,18
18/12/2007,16:13:00,38510,38525,38470,38480,54
18/12/2007,16:14:00,38475,38480,38455,38470,114
18/12/2007,16:15:00,38465,38470,38450,38450,39
18/12/2007,16:16:00,38450,38460,38440,38450,146
18/12/2007,16:17:00,38450,38480,38450,38470,76
18/12/2007,16:18:00,38475,38490,38475,38490,44
18/12/2007,16:19:00,38490,38490,38470,38475,14
18/12/2007,16:20:00,38480,38485,38460,38475,38
18/12/2007,16:21:00,38480,38485,38475,38485,18
18/12/2007,16:22:00,38475,38475,38460,38470,39
18/12/2007,16:23:00,38470,38490,38470,38490,9
18/12/2007,16:24:00,38490,38505,38490,38490,73
18/12/2007,16:25:00,38495,38505,38485,38485,32
18/12/2007,16:26:00,38485,38500,38475,38495,27
18/12/2007,16:27:00,38490,38490,38490,38490,4
18/12/2007,16:28:00,38490,38495,38490,38490,8
18/12/2007,16:29:00,38490,38490,38470,38470,17
18/12/2007,16:30:00,38480,38480,38475,38475,27
18/12/2007,16:31:00,38480,38485,38470,38470,26
18/12/2007,16:32:00,38465,38470,38425,38445,98
18/12/2007,16:33:00,38440,38450,38440,38440,25
18/12/2007,16:34:00,38440,38440,38400,38400,79
18/12/2007,16:35:00,38400,38400,38350,38360,121
18/12/2007,16:36:00,38360,38360,38335,38340,74
18/12/2007,16:37:00,38340,38365,38340,38355,88
18/12/2007,16:38:00,38350,38350,38295,38300,62
18/12/2007,16:39:00,38305,38320,38300,38315,45
18/12/2007,16:40:00,38320,38345,38310,38345,52
18/12/2007,16:41:00,38350,38365,38345,38360,29
18/12/2007,16:42:00,38360,38360,38340,38340,53
18/12/2007,16:43:00,38340,38340,38310,38330,68
18/12/2007,16:44:00,38330,38330,38270,38295,125
18/12/2007,16:45:00,38300,38305,38290,38295,106
18/12/2007,16:46:00,38300,38300,38260,38265,72
18/12/2007,16:47:00,38265,38330,38265,38320,54
18/12/2007,16:48:00,38325,38340,38315,38325,109
18/12/2007,16:49:00,38320,38350,38320,38350,237
18/12/2007,16:50:00,38350,38365,38340,38365,146
18/12/2007,16:51:00,38355,38360,38340,38350,64
18/12/2007,16:52:00,38355,38355,38320,38320,62
18/12/2007,16:53:00,38325,38325,38285,38315,76
18/12/2007,16:54:00,38320,38340,38305,38335,61
18/12/2007,16:55:00,38335,38340,38325,38335,11
18/12/2007,16:56:00,38335,38345,38335,38345,6
18/12/2007,16:57:00,38340,38345,38330,38340,15
18/12/2007,16:58:00,38340,38375,38340,38360,46
18/12/2007,16:59:00,38365,38385,38365,38375,37
18/12/2007,17:00:00,38380,38380,38345,38380,49
18/12/2007,17:01:00,38380,38385,38355,38365,46
18/12/2007,17:02:00,38370,38375,38350,38370,33
18/12/2007,17:03:00,38375,38390,38370,38370,57
18/12/2007,17:04:00,38380,38385,38365,38375,29
18/12/2007,17:05:00,38375,38380,38365,38375,19
18/12/2007,17:06:00,38375,38395,38370,38395,49
18/12/2007,17:07:00,38395,38410,38395,38400,44
18/12/2007,17:08:00,38405,38415,38385,38385,68
18/12/2007,17:09:00,38390,38405,38390,38390,71
18/12/2007,17:10:00,38395,38400,38370,38380,28
18/12/2007,17:11:00,38380,38385,38370,38380,13
18/12/2007,17:12:00,38380,38385,38375,38380,20
18/12/2007,17:13:00,38385,38395,38365,38370,28
18/12/2007,17:14:00,38375,38375,38370,38375,16
18/12/2007,17:15:00,38380,38385,38350,38350,44
18/12/2007,17:16:00,38355,38370,38335,38370,30
18/12/2007,17:17:00,38375,38385,38360,38360,23
18/12/2007,17:18:00,38370,38380,38365,38365,25
18/12/2007,17:19:00,38375,38375,38365,38375,11
18/12/2007,17:20:00,38375,38385,38365,38385,13
18/12/2007,17:21:00,38385,38390,38370,38370,29
18/12/2007,17:22:00,38385,38390,38355,38360,45
18/12/2007,17:23:00,38360,38370,38360,38365,39
18/12/2007,17:24:00,38375,38380,38360,38365,26
18/12/2007,17:25:00,38370,38370,38360,38360,22
18/12/2007,17:26:00,38360,38370,38355,38355,77
18/12/2007,17:27:00,38355,38355,38340,38345,68
18/12/2007,17:28:00,38340,38340,38315,38315,40
18/12/2007,17:29:00,38315,38325,38290,38305,161
18/12/2007,17:30:00,38295,38295,38280,38285,38
18/12/2007,17:31:00,38285,38295,38270,38295,63
18/12/2007,17:32:00,38290,38300,38280,38295,84
18/12/2007,17:33:00,38295,38300,38290,38300,48
18/12/2007,17:34:00,38300,38300,38285,38285,21
18/12/2007,17:35:00,38285,38300,38280,38300,21
18/12/2007,17:36:00,38290,38300,38290,38300,18
18/12/2007,17:37:00,38295,38305,38290,38295,26
18/12/2007,17:38:00,38290,38300,38290,38295,8
18/12/2007,17:39:00,38295,38295,38280,38290,90
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/12/2007,17:20:00,38375,38385,38365,38385,13
18/12/2007,17:21:00,38385,38390,38370,38370,29
18/12/2007,17:22:00,38385,38390,38355,38360,45
18/12/2007,17:23:00,38360,38370,38360,38365,39
18/12/2007,17:24:00,38375,38380,38360,38365,26
18/12/2007,17:25:00,38370,38370,38360,38360,22
18/12/2007,17:26:00,38360,38370,38355,38355,77
18/12/2007,17:27:00,38355,38355,38340,38345,68
18/12/2007,17:28:00,38340,38340,38315,38315,40
18/12/2007,17:29:00,38315,38325,38290,38305,161
18/12/2007,17:30:00,38295,38295,38280,38285,38
18/12/2007,17:31:00,38285,38295,38270,38295,63
18/12/2007,17:32:00,38290,38300,38280,38295,84
18/12/2007,17:33:00,38295,38300,38290,38300,48
18/12/2007,17:34:00,38300,38300,38285,38285,21
18/12/2007,17:35:00,38285,38300,38280,38300,21
18/12/2007,17:36:00,38290,38300,38290,38300,18
18/12/2007,17:37:00,38295,38305,38290,38295,26
18/12/2007,17:38:00,38290,38300,38290,38295,8
18/12/2007,17:39:00,38295,38295,38280,38290,90
19/12/2007,09:07:00,38285,38300,38280,38300,15
19/12/2007,09:08:00,38305,38315,38275,38285,32
19/12/2007,09:09:00,38280,38280,38260,38275,44
19/12/2007,09:10:00,38265,38265,38230,38235,90
19/12/2007,09:11:00,38230,38240,38225,38230,33
19/12/2007,09:12:00,38230,38240,38225,38230,34
19/12/2007,09:13:00,38230,38250,38225,38250,47
19/12/2007,09:14:00,38250,38270,38240,38240,37
19/12/2007,09:15:00,38240,38265,38240,38265,17
19/12/2007,09:16:00,38270,38285,38260,38260,28
19/12/2007,09:17:00,38265,38285,38265,38265,51
19/12/2007,09:18:00,38270,38280,38270,38280,5
19/12/2007,09:19:00,38285,38305,38285,38305,27
19/12/2007,09:20:00,38310,38310,38280,38285,42
19/12/2007,09:21:00,38305,38340,38305,38315,68
19/12/2007,09:22:00,38320,38335,38290,38295,39
19/12/2007,09:23:00,38305,38310,38280,38280,61
19/12/2007,09:24:00,38280,38290,38275,38285,145
19/12/2007,09:25:00,38285,38290,38240,38245,91
19/12/2007,09:26:00,38245,38245,38220,38230,67
19/12/2007,09:27:00,38230,38245,38225,38245,60
19/12/2007,09:28:00,38250,38255,38220,38220,52
19/12/2007,09:29:00,38220,38225,38210,38215,50
19/12/2007,09:30:00,38210,38220,38170,38195,79
19/12/2007,09:31:00,38195,38230,38195,38220,36
19/12/2007,09:32:00,38220,38225,38205,38220,12
19/12/2007,09:33:00,38220,38260,38220,38235,44
19/12/2007,09:34:00,38235,38270,38235,38265,69
19/12/2007,09:35:00,38255,38270,38235,38235,41
19/12/2007,09:36:00,38230,38245,38230,38230,70
19/12/2007,09:37:00,38230,38235,38230,38230,14
19/12/2007,09:38:00,38230,38245,38225,38245,51
19/12/2007,09:39:00,38250,38255,38235,38255,25
19/12/2007,09:40:00,38250,38265,38240,38240,24
19/12/2007,09:41:00,38240,38255,38235,38250,25
19/12/2007,09:42:00,38245,38255,38245,38245,11
19/12/2007,09:43:00,38245,38255,38240,38245,13
19/12/2007,09:44:00,38245,38245,38235,38240,18
19/12/2007,09:45:00,38240,38265,38240,38240,62
19/12/2007,09:46:00,38240,38245,38230,38245,19
19/12/2007,09:47:00,38240,38260,38230,38255,124
19/12/2007,09:48:00,38255,38255,38230,38245,115
19/12/2007,09:49:00,38245,38245,38245,38245,1
19/12/2007,09:50:00,38245,38250,38245,38245,17
19/12/2007,09:51:00,38245,38250,38245,38245,22
19/12/2007,09:52:00,38240,38250,38240,38250,30
19/12/2007,09:53:00,38250,38260,38240,38240,43
19/12/2007,09:54:00,38245,38245,38230,38240,35
19/12/2007,09:55:00,38240,38245,38240,38240,20
19/12/2007,09:56:00,38240,38245,38235,38245,9
19/12/2007,09:57:00,38235,38235,38235,38235,1
19/12/2007,09:58:00,38245,38245,38235,38235,3
19/12/2007,09:59:00,38240,38255,38235,38250,29
19/12/2007,10:00:00,38250,38255,38245,38245,10
19/12/2007,10:01:00,38245,38245,38195,38205,100
19/12/2007,10:02:00,38210,38265,38210,38255,65
19/12/2007,10:03:00,38250,38250,38235,38235,9
19/12/2007,10:04:00,38240,38255,38240,38240,10
19/12/2007,10:05:00,38240,38240,38240,38240,3
19/12/2007,10:06:00,38235,38235,38220,38235,14
19/12/2007,10:07:00,38235,38240,38230,38230,26
19/12/2007,10:08:00,38240,38245,38230,38245,134
19/12/2007,10:09:00,38245,38250,38230,38230,27
19/12/2007,10:10:00,38220,38240,38220,38235,33
19/12/2007,10:11:00,38230,38235,38220,38220,30
19/12/2007,10:12:00,38220,38225,38200,38200,27
19/12/2007,10:13:00,38205,38215,38205,38205,37
19/12/2007,10:14:00,38210,38210,38170,38190,47
19/12/2007,10:15:00,38185,38185,38165,38180,47
19/12/2007,10:16:00,38185,38205,38175,38205,62
19/12/2007,10:17:00,38200,38240,38200,38215,64
19/12/2007,10:18:00,38220,38230,38215,38220,287
19/12/2007,10:19:00,38215,38235,38215,38230,32
19/12/2007,10:20:00,38230,38235,38200,38200,32
19/12/2007,10:21:00,38205,38210,38200,38200,87
19/12/2007,10:22:00,38210,38210,38200,38210,29
19/12/2007,10:23:00,38210,38220,38170,38170,62
19/12/2007,10:24:00,38170,38170,38150,38170,58
19/12/2007,10:25:00,38160,38160,38110,38120,86
19/12/2007,10:26:00,38120,38130,38100,38105,80
19/12/2007,10:27:00,38105,38135,38100,38130,81
19/12/2007,10:28:00,38135,38135,38125,38135,21
19/12/2007,10:29:00,38135,38135,38105,38110,32
19/12/2007,10:30:00,38110,38130,38110,38125,36
19/12/2007,10:31:00,38120,38135,38120,38135,16
19/12/2007,10:32:00,38135,38135,38125,38130,12
19/12/2007,10:33:00,38125,38135,38125,38135,18
19/12/2007,10:34:00,38130,38135,38130,38135,10
19/12/2007,10:35:00,38130,38135,38125,38130,13
19/12/2007,10:36:00,38135,38140,38135,38135,29
19/12/2007,10:37:00,38135,38140,38130,38130,51
19/12/2007,10:38:00,38130,38140,38125,38140,49
19/12/2007,10:39:00,38145,38165,38140,38165,32
19/12/2007,10:40:00,38165,38170,38155,38160,70
19/12/2007,10:41:00,38160,38165,38145,38160,96
19/12/2007,10:42:00,38165,38180,38160,38180,153
19/12/2007,10:43:00,38180,38210,38180,38210,57
19/12/2007,10:44:00,38210,38230,38200,38205,100
19/12/2007,10:45:00,38200,38210,38200,38210,33
19/12/2007,10:46:00,38205,38205,38180,38195,45
19/12/2007,10:47:00,38205,38220,38205,38205,50
19/12/2007,10:48:00,38205,38205,38190,38190,32
19/12/2007,10:49:00,38190,38190,38185,38185,4
19/12/2007,10:50:00,38180,38185,38180,38185,13
19/12/2007,10:51:00,38185,38185,38165,38165,26
19/12/2007,10:52:00,38165,38175,38160,38160,16
19/12/2007,10:53:00,38160,38170,38145,38150,31
19/12/2007,10:54:00,38150,38155,38130,38135,49
19/12/2007,10:55:00,38135,38135,38100,38100,63
19/12/2007,10:56:00,38105,38115,38060,38065,101
19/12/2007,10:57:00,38065,38080,38060,38075,71
19/12/2007,10:58:00,38065,38075,38025,38075,144
19/12/2007,10:59:00,38065,38095,38065,38080,108
19/12/2007,11:00:00,38080,38090,38070,38085,43
19/12/2007,11:01:00,38085,38105,38085,38095,52
19/12/2007,11:02:00,38095,38110,38090,38105,35
19/12/2007,11:03:00,38105,38140,38100,38125,49
19/12/2007,11:04:00,38130,38160,38130,38140,56
19/12/2007,11:05:00,38135,38140,38115,38115,29
19/12/2007,11:06:00,38115,38115,38115,38115,1
19/12/2007,11:07:00,38115,38115,38090,38100,27
19/12/2007,11:08:00,38110,38135,38110,38135,9
19/12/2007,11:09:00,38140,38140,38115,38135,42
19/12/2007,11:10:00,38125,38130,38115,38130,47
19/12/2007,11:11:00,38120,38120,38110,38115,15
19/12/2007,11:12:00,38115,38115,38080,38080,40
19/12/2007,11:13:00,38090,38105,38085,38095,34
19/12/2007,11:14:00,38090,38100,38085,38100,74
19/12/2007,11:15:00,38100,38110,38100,38105,63
19/12/2007,11:16:00,38105,38115,38100,38115,22
19/12/2007,11:17:00,38110,38115,38105,38110,100
19/12/2007,11:18:00,38105,38110,38095,38105,146
19/12/2007,11:19:00,38110,38110,38090,38100,31
19/12/2007,11:20:00,38095,38100,38090,38100,6
19/12/2007,11:21:00,38095,38095,38080,38080,69
19/12/2007,11:22:00,38085,38085,38035,38060,62
19/12/2007,11:23:00,38060,38065,38055,38065,21
19/12/2007,11:24:00,38065,38075,38065,38075,19
19/12/2007,11:25:00,38075,38085,38055,38065,51
19/12/2007,11:26:00,38065,38075,38065,38065,11
19/12/2007,11:27:00,38060,38080,38060,38065,20
19/12/2007,11:28:00,38070,38085,38060,38085,14
19/12/2007,11:29:00,38075,38090,38070,38080,22
19/12/2007,11:30:00,38080,38085,38070,38080,47
19/12/2007,11:31:00,38090,38100,38090,38095,155
19/12/2007,11:32:00,38095,38095,38085,38090,8
19/12/2007,11:33:00,38090,38090,38085,38090,8
19/12/2007,11:34:00,38095,38100,38090,38100,22
19/12/2007,11:35:00,38105,38110,38095,38095,39
19/12/2007,11:36:00,38090,38095,38090,38090,9
19/12/2007,11:37:00,38090,38090,38080,38080,102
19/12/2007,11:38:00,38080,38080,38050,38065,31
19/12/2007,11:39:00,38065,38080,38065,38065,18
19/12/2007,11:40:00,38070,38075,38060,38070,159
19/12/2007,11:41:00,38070,38090,38070,38090,9
19/12/2007,11:42:00,38075,38075,38070,38070,12
19/12/2007,11:43:00,38070,38085,38070,38085,11
19/12/2007,11:44:00,38085,38085,38080,38080,3
19/12/2007,11:45:00,38080,38080,38080,38080,7
19/12/2007,11:46:00,38075,38095,38075,38095,18
19/12/2007,11:47:00,38090,38090,38090,38090,2
19/12/2007,11:48:00,38085,38085,38080,38080,3
19/12/2007,11:49:00,38085,38085,38085,38085,26
19/12/2007,11:50:00,38080,38080,38075,38075,159
19/12/2007,11:51:00,38075,38075,38075,38075,1
19/12/2007,11:52:00,38080,38100,38075,38100,16
19/12/2007,11:53:00,38095,38095,38090,38090,4
19/12/2007,11:54:00,38095,38100,38090,38095,15
19/12/2007,11:55:00,38095,38110,38095,38110,124
19/12/2007,11:56:00,38115,38125,38115,38125,24
19/12/2007,11:57:00,38125,38160,38125,38150,61
19/12/2007,11:58:00,38150,38170,38150,38170,43
19/12/2007,11:59:00,38170,38170,38150,38160,56
19/12/2007,12:00:00,38170,38185,38160,38160,51
19/12/2007,12:01:00,38160,38165,38155,38165,19
19/12/2007,12:02:00,38165,38165,38155,38165,19
19/12/2007,12:03:00,38155,38160,38145,38160,28
19/12/2007,12:04:00,38155,38155,38155,38155,14
19/12/2007,12:05:00,38155,38155,38145,38150,15
19/12/2007,12:06:00,38150,38150,38145,38145,19
19/12/2007,12:07:00,38140,38145,38135,38145,16
19/12/2007,12:08:00,38145,38155,38140,38155,17
19/12/2007,12:09:00,38155,38190,38155,38180,66
19/12/2007,12:10:00,38180,38185,38170,38170,20
19/12/2007,12:11:00,38170,38170,38160,38165,94
19/12/2007,12:12:00,38170,38170,38160,38165,27
19/12/2007,12:13:00,38160,38165,38160,38165,20
19/12/2007,12:14:00,38165,38165,38155,38155,11
19/12/2007,12:15:00,38160,38160,38145,38150,12
19/12/2007,12:16:00,38155,38165,38155,38165,28
19/12/2007,12:17:00,38165,38165,38160,38160,72
19/12/2007,12:18:00,38165,38165,38155,38160,33
19/12/2007,12:19:00,38165,38165,38160,38160,6
19/12/2007,12:20:00,38160,38170,38155,38165,31
19/12/2007,12:21:00,38170,38175,38160,38175,15
19/12/2007,12:22:00,38180,38180,38175,38175,9
19/12/2007,12:23:00,38170,38185,38170,38185,19
19/12/2007,12:24:00,38185,38195,38180,38185,22
19/12/2007,12:25:00,38185,38200,38185,38195,29
19/12/2007,12:26:00,38195,38195,38190,38195,14
19/12/2007,12:27:00,38190,38195,38185,38190,14
19/12/2007,12:28:00,38195,38215,38195,38200,90
19/12/2007,12:29:00,38205,38210,38200,38205,13
19/12/2007,12:30:00,38210,38210,38205,38205,29
19/12/2007,12:31:00,38205,38210,38205,38205,17
19/12/2007,12:32:00,38215,38215,38205,38210,87
19/12/2007,12:33:00,38205,38210,38190,38190,102
19/12/2007,12:34:00,38195,38205,38195,38200,17
19/12/2007,12:35:00,38195,38195,38190,38190,9
19/12/2007,12:36:00,38185,38195,38180,38190,54
19/12/2007,12:37:00,38190,38190,38175,38175,16
19/12/2007,12:38:00,38175,38175,38165,38170,21
19/12/2007,12:39:00,38165,38170,38155,38155,23
19/12/2007,12:40:00,38160,38165,38155,38165,14
19/12/2007,12:41:00,38170,38170,38160,38165,12
19/12/2007,12:42:00,38165,38185,38165,38180,21
19/12/2007,12:43:00,38175,38185,38175,38180,11
19/12/2007,12:44:00,38175,38175,38165,38170,13
19/12/2007,12:45:00,38170,38170,38170,38170,2
19/12/2007,12:46:00,38170,38170,38170,38170,4
19/12/2007,12:47:00,38175,38175,38165,38175,6
19/12/2007,12:48:00,38175,38175,38165,38165,7
19/12/2007,12:49:00,38165,38170,38165,38170,19
19/12/2007,12:50:00,38170,38175,38170,38170,32
19/12/2007,12:51:00,38170,38170,38170,38170,1
19/12/2007,12:52:00,38175,38175,38170,38175,8
19/12/2007,12:53:00,38165,38165,38165,38165,2
19/12/2007,12:54:00,38175,38180,38165,38175,42
19/12/2007,12:55:00,38165,38170,38165,38170,29
19/12/2007,12:56:00,38170,38170,38165,38165,30
19/12/2007,12:57:00,38170,38175,38135,38145,33
19/12/2007,12:58:00,38150,38150,38125,38125,18
19/12/2007,12:59:00,38130,38145,38115,38115,41
19/12/2007,13:00:00,38125,38125,38095,38100,57
19/12/2007,13:01:00,38105,38105,38100,38100,10
19/12/2007,13:02:00,38100,38100,38090,38100,56
19/12/2007,13:03:00,38095,38110,38095,38110,15
19/12/2007,13:04:00,38110,38125,38110,38110,17
19/12/2007,13:05:00,38110,38120,38105,38115,17
19/12/2007,13:06:00,38115,38115,38110,38115,95
19/12/2007,13:07:00,38110,38115,38095,38095,11
19/12/2007,13:08:00,38095,38095,38095,38095,8
19/12/2007,13:09:00,38100,38105,38090,38100,33
19/12/2007,13:10:00,38110,38115,38105,38115,21
19/12/2007,13:11:00,38120,38130,38110,38120,11
19/12/2007,13:12:00,38120,38125,38120,38120,52
19/12/2007,13:13:00,38120,38120,38110,38110,41
19/12/2007,13:14:00,38110,38110,38110,38110,2
19/12/2007,13:15:00,38115,38115,38115,38115,3
19/12/2007,13:16:00,38115,38115,38110,38110,9
19/12/2007,13:17:00,38110,38115,38105,38110,6
19/12/2007,13:18:00,38115,38120,38115,38120,5
19/12/2007,13:20:00,38115,38120,38115,38120,6
19/12/2007,13:21:00,38120,38120,38120,38120,3
19/12/2007,13:22:00,38115,38115,38115,38115,158
19/12/2007,13:23:00,38120,38120,38120,38120,11
19/12/2007,13:24:00,38125,38125,38125,38125,5
19/12/2007,13:25:00,38130,38135,38130,38130,10
19/12/2007,13:26:00,38135,38135,38135,38135,1
19/12/2007,13:27:00,38140,38150,38140,38150,7
19/12/2007,13:28:00,38145,38145,38135,38135,5
19/12/2007,13:29:00,38130,38140,38130,38135,5
19/12/2007,13:30:00,38130,38135,38090,38100,53
19/12/2007,13:31:00,38110,38120,38075,38100,37
19/12/2007,13:32:00,38120,38120,38095,38095,11
19/12/2007,13:33:00,38105,38105,38085,38085,11
19/12/2007,13:34:00,38095,38130,38090,38125,36
19/12/2007,13:35:00,38135,38140,38135,38140,8
19/12/2007,13:36:00,38135,38135,38110,38120,14
19/12/2007,13:37:00,38135,38170,38135,38160,25
19/12/2007,13:38:00,38165,38200,38165,38180,38
19/12/2007,13:39:00,38170,38185,38165,38175,13
19/12/2007,13:40:00,38185,38185,38170,38180,6
19/12/2007,13:41:00,38185,38185,38185,38185,1
19/12/2007,13:42:00,38180,38190,38170,38185,12
19/12/2007,13:43:00,38190,38255,38190,38225,54
19/12/2007,13:44:00,38230,38255,38225,38250,20
19/12/2007,13:45:00,38255,38270,38245,38255,43
19/12/2007,13:46:00,38245,38245,38215,38230,31
19/12/2007,13:47:00,38225,38240,38225,38235,7
19/12/2007,13:48:00,38225,38235,38210,38210,18
19/12/2007,13:49:00,38210,38215,38210,38215,58
19/12/2007,13:50:00,38220,38220,38220,38220,6
19/12/2007,13:51:00,38220,38230,38215,38230,4
19/12/2007,13:52:00,38210,38215,38210,38215,11
19/12/2007,13:53:00,38215,38215,38200,38210,49
19/12/2007,13:54:00,38200,38200,38185,38185,9
19/12/2007,13:55:00,38200,38205,38185,38200,27
19/12/2007,13:56:00,38200,38220,38200,38215,13
19/12/2007,13:57:00,38225,38225,38215,38215,14
19/12/2007,13:58:00,38220,38225,38220,38225,21
19/12/2007,13:59:00,38215,38215,38205,38210,13
19/12/2007,14:00:00,38220,38240,38215,38240,32
19/12/2007,14:01:00,38235,38245,38225,38240,30
19/12/2007,14:02:00,38240,38260,38240,38260,39
19/12/2007,14:03:00,38250,38250,38240,38240,24
19/12/2007,14:05:00,38240,38240,38240,38240,27
19/12/2007,14:06:00,38240,38240,38240,38240,4
19/12/2007,14:07:00,38245,38255,38245,38245,59
19/12/2007,14:08:00,38245,38250,38245,38250,5
19/12/2007,14:09:00,38255,38260,38250,38250,65
19/12/2007,14:10:00,38260,38265,38255,38255,7
19/12/2007,14:11:00,38250,38250,38250,38250,2
19/12/2007,14:12:00,38255,38255,38250,38250,25
19/12/2007,14:13:00,38245,38250,38245,38245,34
19/12/2007,14:14:00,38245,38255,38245,38255,38
19/12/2007,14:15:00,38260,38265,38255,38255,16
19/12/2007,14:16:00,38255,38260,38255,38260,5
19/12/2007,14:17:00,38265,38270,38260,38270,8
19/12/2007,14:18:00,38260,38260,38255,38260,45
19/12/2007,14:19:00,38255,38270,38255,38265,12
19/12/2007,14:20:00,38270,38275,38265,38275,97
19/12/2007,14:21:00,38270,38295,38270,38290,38
19/12/2007,14:22:00,38285,38325,38280,38325,70
19/12/2007,14:23:00,38325,38330,38315,38325,30
19/12/2007,14:24:00,38325,38325,38315,38315,12
19/12/2007,14:25:00,38325,38325,38320,38320,4
19/12/2007,14:26:00,38320,38325,38315,38325,18
19/12/2007,14:27:00,38330,38335,38325,38325,11
19/12/2007,14:28:00,38330,38335,38320,38335,15
19/12/2007,14:29:00,38335,38350,38335,38340,15
19/12/2007,14:30:00,38340,38345,38315,38320,32
19/12/2007,14:31:00,38320,38330,38315,38320,26
19/12/2007,14:32:00,38325,38330,38320,38325,17
19/12/2007,14:33:00,38315,38320,38310,38310,22
19/12/2007,14:34:00,38305,38310,38295,38310,20
19/12/2007,14:35:00,38305,38315,38305,38310,27
19/12/2007,14:36:00,38310,38310,38300,38300,12
19/12/2007,14:37:00,38300,38300,38285,38290,24
19/12/2007,14:38:00,38285,38285,38280,38285,53
19/12/2007,14:39:00,38285,38290,38285,38285,200
19/12/2007,14:40:00,38290,38300,38280,38280,10
19/12/2007,14:41:00,38285,38295,38285,38290,29
19/12/2007,14:42:00,38300,38300,38290,38295,6
19/12/2007,14:43:00,38285,38295,38285,38290,8
19/12/2007,14:44:00,38295,38310,38295,38310,16
19/12/2007,14:45:00,38305,38310,38300,38305,12
19/12/2007,14:46:00,38310,38310,38310,38310,2
19/12/2007,14:47:00,38305,38315,38300,38305,44
19/12/2007,14:48:00,38315,38325,38305,38310,11
19/12/2007,14:49:00,38320,38325,38315,38320,48
19/12/2007,14:50:00,38315,38320,38310,38315,13
19/12/2007,14:51:00,38310,38310,38300,38310,34
19/12/2007,14:52:00,38305,38305,38295,38295,16
19/12/2007,14:53:00,38295,38305,38295,38305,97
19/12/2007,14:54:00,38300,38300,38295,38295,4
19/12/2007,14:55:00,38295,38295,38290,38295,14
19/12/2007,14:56:00,38295,38300,38295,38300,112
19/12/2007,14:57:00,38300,38310,38300,38305,105
19/12/2007,14:58:00,38310,38315,38310,38310,28
19/12/2007,14:59:00,38310,38325,38305,38325,111
19/12/2007,15:00:00,38325,38325,38320,38325,7
19/12/2007,15:01:00,38325,38340,38325,38330,103
19/12/2007,15:02:00,38330,38340,38325,38330,15
19/12/2007,15:03:00,38335,38345,38330,38345,46
19/12/2007,15:04:00,38345,38360,38340,38355,33
19/12/2007,15:05:00,38355,38365,38355,38360,18
19/12/2007,15:06:00,38360,38380,38360,38365,43
19/12/2007,15:07:00,38370,38370,38360,38360,21
19/12/2007,15:08:00,38365,38365,38355,38365,21
19/12/2007,15:09:00,38360,38360,38345,38355,15
19/12/2007,15:10:00,38350,38350,38335,38335,9
19/12/2007,15:11:00,38335,38350,38335,38345,9
19/12/2007,15:12:00,38350,38355,38345,38355,24
19/12/2007,15:13:00,38350,38355,38350,38350,7
19/12/2007,15:14:00,38355,38355,38345,38345,164
19/12/2007,15:15:00,38345,38345,38340,38340,4
19/12/2007,15:17:00,38340,38345,38335,38345,41
19/12/2007,15:18:00,38340,38340,38315,38320,117
19/12/2007,15:19:00,38320,38325,38320,38325,12
19/12/2007,15:20:00,38330,38330,38320,38320,6
19/12/2007,15:21:00,38320,38325,38320,38325,2
19/12/2007,15:22:00,38325,38325,38320,38320,5
19/12/2007,15:23:00,38325,38325,38315,38315,11
19/12/2007,15:24:00,38310,38310,38300,38310,15
19/12/2007,15:25:00,38310,38315,38310,38315,17
19/12/2007,15:26:00,38315,38320,38310,38315,71
19/12/2007,15:27:00,38315,38315,38300,38305,8
19/12/2007,15:28:00,38300,38320,38300,38315,20
19/12/2007,15:29:00,38315,38315,38305,38310,22
19/12/2007,15:30:00,38305,38315,38300,38315,18
19/12/2007,15:31:00,38315,38335,38315,38325,21
19/12/2007,15:32:00,38330,38350,38330,38330,23
19/12/2007,15:33:00,38340,38345,38340,38345,3
19/12/2007,15:34:00,38335,38340,38310,38320,43
19/12/2007,15:35:00,38325,38330,38280,38285,56
19/12/2007,15:36:00,38280,38290,38260,38270,53
19/12/2007,15:37:00,38270,38270,38250,38265,40
19/12/2007,15:38:00,38265,38270,38255,38260,22
19/12/2007,15:39:00,38265,38275,38265,38265,12
19/12/2007,15:40:00,38260,38270,38230,38240,44
19/12/2007,15:41:00,38240,38260,38240,38250,16
19/12/2007,15:42:00,38250,38265,38250,38255,18
19/12/2007,15:43:00,38255,38265,38255,38265,8
19/12/2007,15:44:00,38270,38285,38270,38280,125
19/12/2007,15:45:00,38280,38285,38270,38280,103
19/12/2007,15:46:00,38295,38305,38290,38300,17
19/12/2007,15:47:00,38300,38305,38290,38300,14
19/12/2007,15:48:00,38300,38385,38300,38375,132
19/12/2007,15:49:00,38380,38400,38380,38390,54
19/12/2007,15:50:00,38380,38390,38370,38380,29
19/12/2007,15:51:00,38385,38390,38370,38370,36
19/12/2007,15:52:00,38380,38395,38365,38395,215
19/12/2007,15:53:00,38390,38410,38390,38395,60
19/12/2007,15:54:00,38405,38405,38390,38405,28
19/12/2007,15:55:00,38405,38410,38390,38390,23
19/12/2007,15:56:00,38390,38390,38380,38380,15
19/12/2007,15:57:00,38375,38375,38340,38350,46
19/12/2007,15:58:00,38340,38350,38340,38350,36
19/12/2007,15:59:00,38345,38355,38345,38355,72
19/12/2007,16:00:00,38350,38365,38330,38340,71
19/12/2007,16:01:00,38340,38350,38340,38340,407
19/12/2007,16:02:00,38335,38335,38320,38320,38
19/12/2007,16:03:00,38330,38355,38330,38350,28
19/12/2007,16:04:00,38355,38365,38350,38355,29
19/12/2007,16:05:00,38350,38385,38350,38385,33
19/12/2007,16:06:00,38385,38395,38375,38375,27
19/12/2007,16:07:00,38375,38385,38375,38375,12
19/12/2007,16:08:00,38375,38380,38370,38380,17
19/12/2007,16:09:00,38370,38370,38365,38365,18
19/12/2007,16:10:00,38365,38365,38340,38350,25
19/12/2007,16:11:00,38345,38355,38345,38350,23
19/12/2007,16:12:00,38355,38355,38345,38345,95
19/12/2007,16:13:00,38345,38345,38310,38310,93
19/12/2007,16:14:00,38310,38310,38300,38310,38
19/12/2007,16:15:00,38305,38315,38300,38310,35
19/12/2007,16:16:00,38310,38315,38305,38315,11
19/12/2007,16:17:00,38310,38310,38295,38295,38
19/12/2007,16:18:00,38300,38300,38265,38275,30
19/12/2007,16:19:00,38280,38285,38280,38280,175
19/12/2007,16:20:00,38285,38285,38275,38280,13
19/12/2007,16:21:00,38275,38295,38275,38290,16
19/12/2007,16:22:00,38300,38310,38290,38310,25
19/12/2007,16:23:00,38315,38315,38300,38305,67
19/12/2007,16:24:00,38310,38310,38300,38305,8
19/12/2007,16:25:00,38300,38305,38300,38305,28
19/12/2007,16:26:00,38300,38300,38255,38255,159
19/12/2007,16:27:00,38260,38260,38230,38230,83
19/12/2007,16:28:00,38235,38255,38235,38245,28
19/12/2007,16:29:00,38240,38260,38240,38250,8
19/12/2007,16:30:00,38255,38260,38245,38245,43
19/12/2007,16:31:00,38255,38255,38240,38240,26
19/12/2007,16:32:00,38235,38270,38235,38270,29
19/12/2007,16:33:00,38270,38285,38255,38280,59
19/12/2007,16:34:00,38290,38300,38275,38280,61
19/12/2007,16:35:00,38285,38295,38275,38275,37
19/12/2007,16:36:00,38270,38285,38270,38285,34
19/12/2007,16:37:00,38290,38300,38290,38300,18
19/12/2007,16:38:00,38305,38305,38295,38300,12
19/12/2007,16:39:00,38300,38300,38290,38300,13
19/12/2007,16:40:00,38305,38305,38295,38295,10
19/12/2007,16:41:00,38295,38320,38295,38310,46
19/12/2007,16:42:00,38305,38305,38275,38275,146
19/12/2007,16:43:00,38270,38295,38270,38290,73
19/12/2007,16:44:00,38290,38305,38290,38300,114
19/12/2007,16:45:00,38305,38310,38295,38305,29
19/12/2007,16:46:00,38310,38315,38290,38290,18
19/12/2007,16:47:00,38285,38300,38285,38285,39
19/12/2007,16:48:00,38280,38280,38255,38255,99
19/12/2007,16:49:00,38250,38255,38240,38240,84
19/12/2007,16:50:00,38240,38250,38235,38250,64
19/12/2007,16:51:00,38245,38250,38245,38245,18
19/12/2007,16:52:00,38245,38250,38225,38240,29
19/12/2007,16:53:00,38240,38245,38235,38245,396
19/12/2007,16:54:00,38245,38245,38230,38240,31
19/12/2007,16:55:00,38235,38240,38210,38210,35
19/12/2007,16:56:00,38210,38215,38165,38165,133
19/12/2007,16:57:00,38160,38180,38160,38180,52
19/12/2007,16:58:00,38180,38185,38170,38170,55
19/12/2007,16:59:00,38180,38180,38175,38175,102
19/12/2007,17:00:00,38170,38175,38160,38160,39
19/12/2007,17:01:00,38160,38165,38160,38160,82
19/12/2007,17:02:00,38160,38165,38155,38165,20
19/12/2007,17:03:00,38165,38180,38160,38170,45
19/12/2007,17:04:00,38170,38175,38170,38175,20
19/12/2007,17:05:00,38170,38180,38165,38165,24
19/12/2007,17:06:00,38165,38175,38155,38170,42
19/12/2007,17:07:00,38170,38175,38160,38160,50
19/12/2007,17:08:00,38160,38160,38135,38135,128
19/12/2007,17:09:00,38140,38145,38125,38135,51
19/12/2007,17:10:00,38130,38135,38125,38130,50
19/12/2007,17:11:00,38130,38130,38120,38125,29
19/12/2007,17:12:00,38130,38130,38125,38130,23
19/12/2007,17:13:00,38130,38130,38115,38120,73
19/12/2007,17:14:00,38115,38120,38090,38105,89
19/12/2007,17:15:00,38115,38115,38090,38100,95
19/12/2007,17:16:00,38100,38120,38100,38120,136
19/12/2007,17:17:00,38120,38120,38110,38115,51
19/12/2007,17:18:00,38115,38120,38110,38110,37
19/12/2007,17:19:00,38105,38105,38075,38085,40
19/12/2007,17:20:00,38080,38080,38055,38065,66
19/12/2007,17:21:00,38065,38080,38050,38055,46
19/12/2007,17:22:00,38050,38050,38020,38035,153
19/12/2007,17:23:00,38030,38040,38020,38030,382
19/12/2007,17:24:00,38030,38065,38030,38060,217
19/12/2007,17:25:00,38060,38090,38060,38075,145
19/12/2007,17:26:00,38065,38075,38045,38045,162
19/12/2007,17:27:00,38045,38055,38025,38055,275
19/12/2007,17:28:00,38050,38050,38000,38010,197
19/12/2007,17:29:00,38005,38040,37980,37990,250
19/12/2007,17:30:00,37980,38010,37980,38010,76
19/12/2007,17:31:00,38015,38020,37990,37990,95
19/12/2007,17:32:00,37990,37995,37985,37995,111
19/12/2007,17:33:00,38000,38000,37990,37995,48
19/12/2007,17:34:00,37995,38010,37990,38000,134
19/12/2007,17:35:00,38010,38020,38005,38020,59
19/12/2007,17:36:00,38020,38035,38020,38020,121
19/12/2007,17:37:00,38020,38025,38015,38015,36
19/12/2007,17:38:00,38025,38025,37995,37995,37
19/12/2007,17:39:00,37990,38000,37970,37995,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/12/2007,17:27:00,38450,38455,38435,38440,233
19/12/2007,17:28:00,38450,38450,38420,38425,123
19/12/2007,17:29:00,38425,38460,38400,38410,190
19/12/2007,17:30:00,38410,38435,38410,38435,36
19/12/2007,17:31:00,38440,38445,38405,38410,49
19/12/2007,17:32:00,38410,38415,38405,38415,67
19/12/2007,17:33:00,38415,38425,38410,38420,28
19/12/2007,17:34:00,38420,38425,38405,38415,104
19/12/2007,17:35:00,38420,38430,38415,38430,45
19/12/2007,17:36:00,38435,38440,38415,38415,85
19/12/2007,17:37:00,38420,38420,38420,38420,27
19/12/2007,17:38:00,38420,38420,38390,38390,43
19/12/2007,17:39:00,38385,38400,38370,38395,46
20/12/2007,09:00:00,38435,38520,38435,38505,45
20/12/2007,09:01:00,38505,38505,38485,38500,48
20/12/2007,09:02:00,38500,38500,38500,38500,46
20/12/2007,09:03:00,38505,38510,38500,38500,65
20/12/2007,09:04:00,38500,38500,38495,38500,18
20/12/2007,09:05:00,38515,38535,38515,38525,15
20/12/2007,09:06:00,38530,38540,38520,38520,37
20/12/2007,09:07:00,38515,38515,38485,38500,12
20/12/2007,09:08:00,38480,38485,38445,38445,16
20/12/2007,09:09:00,38440,38440,38410,38410,25
20/12/2007,09:10:00,38410,38445,38410,38435,39
20/12/2007,09:11:00,38435,38445,38435,38445,22
20/12/2007,09:12:00,38440,38440,38435,38435,3
20/12/2007,09:13:00,38435,38435,38420,38425,19
20/12/2007,09:14:00,38420,38425,38420,38425,14
20/12/2007,09:15:00,38420,38445,38420,38445,18
20/12/2007,09:16:00,38445,38445,38440,38440,2
20/12/2007,09:17:00,38440,38440,38430,38430,20
20/12/2007,09:18:00,38430,38435,38430,38435,14
20/12/2007,09:19:00,38440,38445,38440,38445,4
20/12/2007,09:20:00,38445,38445,38445,38445,6
20/12/2007,09:21:00,38440,38455,38440,38455,28
20/12/2007,09:22:00,38450,38455,38430,38430,7
20/12/2007,09:23:00,38420,38435,38420,38435,10
20/12/2007,09:24:00,38430,38430,38425,38430,22
20/12/2007,09:26:00,38440,38470,38435,38470,9
20/12/2007,09:27:00,38470,38495,38470,38495,14
20/12/2007,09:28:00,38490,38500,38490,38500,8
20/12/2007,09:29:00,38510,38510,38505,38505,2
20/12/2007,09:30:00,38510,38530,38510,38530,16
20/12/2007,09:31:00,38530,38535,38530,38530,92
20/12/2007,09:32:00,38535,38545,38530,38530,11
20/12/2007,09:33:00,38535,38535,38520,38520,20
20/12/2007,09:34:00,38525,38530,38520,38530,13
20/12/2007,09:35:00,38535,38535,38525,38535,9
20/12/2007,09:36:00,38535,38545,38535,38545,18
20/12/2007,09:37:00,38550,38580,38550,38580,29
20/12/2007,09:38:00,38585,38600,38580,38580,28
20/12/2007,09:39:00,38575,38585,38570,38570,86
20/12/2007,09:40:00,38575,38580,38570,38575,13
20/12/2007,09:41:00,38580,38580,38575,38575,17
20/12/2007,09:42:00,38575,38575,38555,38555,43
20/12/2007,09:43:00,38560,38560,38550,38555,18
20/12/2007,09:44:00,38555,38555,38555,38555,35
20/12/2007,09:45:00,38555,38565,38555,38560,14
20/12/2007,09:46:00,38565,38570,38560,38570,33
20/12/2007,09:47:00,38560,38560,38560,38560,2
20/12/2007,09:48:00,38555,38560,38545,38545,17
20/12/2007,09:49:00,38535,38535,38535,38535,6
20/12/2007,09:50:00,38540,38540,38535,38540,12
20/12/2007,09:51:00,38545,38545,38530,38530,20
20/12/2007,09:52:00,38505,38510,38505,38505,25
20/12/2007,09:53:00,38510,38510,38500,38500,6
20/12/2007,09:54:00,38510,38520,38510,38520,26
20/12/2007,09:55:00,38515,38515,38500,38500,33
20/12/2007,09:56:00,38495,38505,38485,38500,19
20/12/2007,09:57:00,38505,38510,38500,38505,36
20/12/2007,09:58:00,38505,38510,38500,38510,10
20/12/2007,10:00:00,38540,38540,38540,38540,1
20/12/2007,10:01:00,38530,38530,38515,38515,3
20/12/2007,10:03:00,38520,38525,38510,38510,16
20/12/2007,10:04:00,38515,38520,38515,38520,18
20/12/2007,10:05:00,38510,38520,38510,38515,28
20/12/2007,10:06:00,38515,38515,38505,38510,25
20/12/2007,10:07:00,38500,38500,38500,38500,12
20/12/2007,10:08:00,38490,38495,38490,38495,3
20/12/2007,10:09:00,38485,38495,38485,38495,6
20/12/2007,10:10:00,38490,38500,38490,38495,38
20/12/2007,10:11:00,38490,38495,38480,38480,113
20/12/2007,10:12:00,38480,38480,38470,38475,63
20/12/2007,10:13:00,38480,38480,38475,38480,24
20/12/2007,10:14:00,38475,38480,38475,38480,23
20/12/2007,10:15:00,38480,38500,38475,38500,50
20/12/2007,10:16:00,38505,38515,38505,38510,10
20/12/2007,10:17:00,38510,38510,38500,38500,48
20/12/2007,10:18:00,38510,38510,38505,38510,18
20/12/2007,10:19:00,38505,38505,38505,38505,1
20/12/2007,10:20:00,38505,38515,38505,38515,4
20/12/2007,10:21:00,38510,38510,38500,38500,23
20/12/2007,10:22:00,38500,38500,38500,38500,10
20/12/2007,10:23:00,38495,38495,38485,38490,15
20/12/2007,10:24:00,38490,38495,38490,38495,7
20/12/2007,10:25:00,38495,38495,38495,38495,1
20/12/2007,10:26:00,38495,38500,38495,38500,5
20/12/2007,10:28:00,38495,38495,38495,38495,10
20/12/2007,10:29:00,38500,38500,38490,38490,14
20/12/2007,10:30:00,38495,38495,38490,38490,24
20/12/2007,10:31:00,38485,38485,38485,38485,2
20/12/2007,10:33:00,38495,38495,38495,38495,3
20/12/2007,10:34:00,38485,38485,38485,38485,25
20/12/2007,10:35:00,38485,38485,38485,38485,1
20/12/2007,10:36:00,38485,38485,38485,38485,63
20/12/2007,10:37:00,38485,38490,38480,38480,6
20/12/2007,10:38:00,38485,38495,38485,38485,20
20/12/2007,10:39:00,38480,38480,38460,38460,28
20/12/2007,10:40:00,38460,38465,38455,38465,33
20/12/2007,10:41:00,38465,38465,38465,38465,1
20/12/2007,10:42:00,38470,38470,38465,38465,3
20/12/2007,10:45:00,38465,38470,38465,38470,2
20/12/2007,10:46:00,38460,38465,38460,38465,2
20/12/2007,10:47:00,38470,38470,38470,38470,1
20/12/2007,10:48:00,38465,38465,38465,38465,2
20/12/2007,10:49:00,38460,38470,38460,38470,18
20/12/2007,10:50:00,38470,38470,38470,38470,4
20/12/2007,10:51:00,38475,38480,38475,38480,7
20/12/2007,10:52:00,38475,38475,38470,38470,17
20/12/2007,10:53:00,38470,38480,38465,38480,117
20/12/2007,10:54:00,38470,38485,38470,38485,36
20/12/2007,10:55:00,38480,38485,38480,38480,15
20/12/2007,10:56:00,38480,38480,38470,38470,25
20/12/2007,10:57:00,38475,38475,38470,38470,5
20/12/2007,10:58:00,38480,38480,38480,38480,24
20/12/2007,10:59:00,38480,38485,38480,38485,11
20/12/2007,11:00:00,38480,38485,38480,38485,9
20/12/2007,11:01:00,38490,38490,38485,38485,13
20/12/2007,11:02:00,38485,38490,38485,38490,3
20/12/2007,11:03:00,38490,38495,38485,38485,14
20/12/2007,11:04:00,38485,38485,38485,38485,31
20/12/2007,11:05:00,38485,38490,38485,38490,4
20/12/2007,11:06:00,38480,38485,38480,38485,10
20/12/2007,11:07:00,38490,38500,38490,38495,29
20/12/2007,11:08:00,38500,38500,38500,38500,2
20/12/2007,11:09:00,38495,38495,38495,38495,2
20/12/2007,11:10:00,38495,38500,38490,38495,6
20/12/2007,11:11:00,38485,38495,38485,38495,31
20/12/2007,11:12:00,38495,38495,38490,38490,24
20/12/2007,11:13:00,38485,38490,38485,38490,17
20/12/2007,11:14:00,38480,38480,38475,38475,15
20/12/2007,11:15:00,38485,38490,38485,38490,5
20/12/2007,11:16:00,38480,38485,38480,38480,64
20/12/2007,11:17:00,38475,38475,38465,38465,20
20/12/2007,11:18:00,38470,38470,38470,38470,4
20/12/2007,11:19:00,38460,38460,38440,38440,4
20/12/2007,11:20:00,38445,38470,38445,38460,10
20/12/2007,11:21:00,38460,38460,38460,38460,10
20/12/2007,11:22:00,38470,38470,38470,38470,1
20/12/2007,11:23:00,38470,38475,38470,38470,15
20/12/2007,11:24:00,38475,38475,38470,38470,39
20/12/2007,11:25:00,38480,38480,38475,38475,4
20/12/2007,11:26:00,38480,38480,38470,38470,6
20/12/2007,11:27:00,38470,38475,38470,38475,22
20/12/2007,11:28:00,38470,38470,38470,38470,27
20/12/2007,11:29:00,38470,38480,38470,38480,4
20/12/2007,11:30:00,38480,38480,38465,38470,6
20/12/2007,11:31:00,38460,38465,38460,38460,4
20/12/2007,11:32:00,38455,38460,38455,38460,2
20/12/2007,11:33:00,38460,38460,38455,38455,7
20/12/2007,11:34:00,38465,38465,38460,38460,4
20/12/2007,11:35:00,38470,38475,38465,38465,30
20/12/2007,11:36:00,38470,38475,38470,38475,3
20/12/2007,11:37:00,38475,38475,38475,38475,5
20/12/2007,11:38:00,38480,38495,38480,38495,8
20/12/2007,11:39:00,38495,38495,38470,38470,15
20/12/2007,11:41:00,38485,38490,38485,38490,2
20/12/2007,11:42:00,38490,38490,38485,38490,7
20/12/2007,11:43:00,38490,38505,38490,38500,34
20/12/2007,11:44:00,38500,38500,38490,38495,35
20/12/2007,11:45:00,38500,38500,38495,38500,12
20/12/2007,11:46:00,38505,38515,38500,38515,17
20/12/2007,11:47:00,38515,38515,38505,38510,21
20/12/2007,11:48:00,38510,38510,38505,38510,6
20/12/2007,11:49:00,38510,38510,38510,38510,3
20/12/2007,11:50:00,38510,38510,38510,38510,3
20/12/2007,11:51:00,38515,38515,38510,38515,16
20/12/2007,11:52:00,38510,38520,38510,38510,41
20/12/2007,11:53:00,38510,38510,38510,38510,17
20/12/2007,11:54:00,38510,38520,38510,38510,20
20/12/2007,11:55:00,38515,38515,38510,38515,9
20/12/2007,11:56:00,38510,38510,38500,38505,41
20/12/2007,11:57:00,38505,38505,38500,38500,5
20/12/2007,11:58:00,38500,38500,38495,38495,2
20/12/2007,11:59:00,38510,38510,38510,38510,1
20/12/2007,12:00:00,38505,38515,38505,38515,29
20/12/2007,12:01:00,38505,38510,38505,38510,7
20/12/2007,12:02:00,38510,38515,38500,38515,25
20/12/2007,12:03:00,38505,38510,38505,38510,12
20/12/2007,12:04:00,38510,38510,38505,38505,3
20/12/2007,12:05:00,38505,38515,38505,38515,5
20/12/2007,12:06:00,38505,38505,38505,38505,3
20/12/2007,12:07:00,38510,38510,38510,38510,5
20/12/2007,12:08:00,38500,38500,38500,38500,6
20/12/2007,12:09:00,38505,38510,38505,38505,5
20/12/2007,12:10:00,38505,38510,38505,38510,6
20/12/2007,12:11:00,38505,38505,38495,38495,2
20/12/2007,12:12:00,38495,38495,38485,38485,3
20/12/2007,12:13:00,38480,38490,38480,38485,5
20/12/2007,12:14:00,38480,38490,38475,38485,13
20/12/2007,12:15:00,38485,38485,38480,38485,3
20/12/2007,12:16:00,38490,38495,38490,38495,8
20/12/2007,12:17:00,38500,38500,38495,38495,3
20/12/2007,12:18:00,38495,38495,38490,38490,8
20/12/2007,12:19:00,38485,38490,38485,38490,4
20/12/2007,12:20:00,38485,38485,38485,38485,1
20/12/2007,12:21:00,38480,38490,38480,38490,2
20/12/2007,12:22:00,38495,38495,38495,38495,1
20/12/2007,12:23:00,38480,38480,38475,38480,8
20/12/2007,12:24:00,38480,38480,38470,38475,9
20/12/2007,12:25:00,38480,38480,38480,38480,1
20/12/2007,12:26:00,38475,38475,38470,38470,30
20/12/2007,12:27:00,38470,38470,38465,38465,2
20/12/2007,12:28:00,38465,38475,38460,38460,14
20/12/2007,12:29:00,38465,38465,38465,38465,1
20/12/2007,12:30:00,38460,38460,38450,38450,17
20/12/2007,12:31:00,38450,38450,38440,38440,10
20/12/2007,12:32:00,38440,38440,38440,38440,5
20/12/2007,12:33:00,38450,38450,38450,38450,2
20/12/2007,12:34:00,38445,38450,38445,38450,3
20/12/2007,12:35:00,38445,38445,38435,38445,78
20/12/2007,12:36:00,38435,38445,38435,38445,8
20/12/2007,12:37:00,38450,38465,38450,38450,13
20/12/2007,12:38:00,38450,38450,38450,38450,2
20/12/2007,12:39:00,38455,38455,38455,38455,2
20/12/2007,12:40:00,38460,38460,38460,38460,2
20/12/2007,12:41:00,38460,38465,38455,38465,10
20/12/2007,12:42:00,38470,38475,38470,38470,4
20/12/2007,12:43:00,38470,38470,38470,38470,17
20/12/2007,12:45:00,38470,38470,38465,38465,6
20/12/2007,12:47:00,38465,38465,38460,38465,31
20/12/2007,12:51:00,38460,38460,38460,38460,1
20/12/2007,12:52:00,38460,38465,38460,38465,10
20/12/2007,12:53:00,38470,38475,38470,38475,2
20/12/2007,12:54:00,38480,38480,38480,38480,1
20/12/2007,12:55:00,38470,38470,38470,38470,1
20/12/2007,12:58:00,38480,38490,38480,38490,3
20/12/2007,12:59:00,38495,38500,38495,38500,3
20/12/2007,13:00:00,38500,38500,38495,38495,3
20/12/2007,13:01:00,38490,38490,38490,38490,2
20/12/2007,13:02:00,38490,38495,38485,38495,54
20/12/2007,13:03:00,38500,38500,38500,38500,7
20/12/2007,13:04:00,38505,38505,38500,38500,2
20/12/2007,13:05:00,38495,38495,38485,38485,35
20/12/2007,13:06:00,38485,38485,38480,38480,3
20/12/2007,13:07:00,38480,38480,38470,38470,6
20/12/2007,13:08:00,38475,38480,38475,38480,13
20/12/2007,13:09:00,38485,38485,38485,38485,1
20/12/2007,13:11:00,38480,38480,38475,38475,4
20/12/2007,13:13:00,38470,38470,38470,38470,3
20/12/2007,13:15:00,38470,38470,38465,38465,2
20/12/2007,13:19:00,38465,38480,38465,38480,4
20/12/2007,13:21:00,38480,38480,38480,38480,19
20/12/2007,13:23:00,38480,38480,38480,38480,50
20/12/2007,13:24:00,38485,38485,38485,38485,1
20/12/2007,13:25:00,38485,38485,38485,38485,1
20/12/2007,13:29:00,38470,38475,38470,38475,6
20/12/2007,13:30:00,38475,38475,38475,38475,1
20/12/2007,13:31:00,38470,38470,38470,38470,2
20/12/2007,13:32:00,38470,38470,38460,38460,25
20/12/2007,13:33:00,38455,38455,38455,38455,21
20/12/2007,13:34:00,38450,38450,38450,38450,1
20/12/2007,13:35:00,38450,38450,38445,38445,6
20/12/2007,13:36:00,38445,38455,38440,38455,4
20/12/2007,13:39:00,38450,38450,38450,38450,3
20/12/2007,13:40:00,38460,38460,38455,38455,39
20/12/2007,13:41:00,38455,38455,38445,38445,4
20/12/2007,13:42:00,38450,38450,38450,38450,1
20/12/2007,13:44:00,38445,38445,38445,38445,2
20/12/2007,13:45:00,38450,38450,38450,38450,1
20/12/2007,13:47:00,38455,38455,38455,38455,4
20/12/2007,13:48:00,38460,38465,38460,38465,11
20/12/2007,13:49:00,38460,38460,38460,38460,30
20/12/2007,13:51:00,38455,38455,38455,38455,3
20/12/2007,13:54:00,38450,38455,38440,38440,7
20/12/2007,13:55:00,38450,38455,38440,38450,8
20/12/2007,13:56:00,38470,38480,38465,38470,9
20/12/2007,13:57:00,38470,38475,38470,38475,3
20/12/2007,13:58:00,38470,38470,38470,38470,5
20/12/2007,13:59:00,38460,38460,38460,38460,1
20/12/2007,14:00:00,38460,38480,38460,38480,8
20/12/2007,14:01:00,38485,38485,38485,38485,1
20/12/2007,14:02:00,38490,38495,38490,38495,2
20/12/2007,14:03:00,38495,38495,38485,38485,2
20/12/2007,14:04:00,38495,38495,38495,38495,1
20/12/2007,14:05:00,38520,38525,38515,38515,15
20/12/2007,14:06:00,38500,38500,38495,38495,29
20/12/2007,14:07:00,38490,38500,38490,38500,74
20/12/2007,14:08:00,38495,38495,38495,38495,5
20/12/2007,14:09:00,38485,38490,38480,38490,4
20/12/2007,14:10:00,38515,38515,38490,38490,5
20/12/2007,14:11:00,38490,38500,38490,38500,2
20/12/2007,14:12:00,38490,38490,38490,38490,2
20/12/2007,14:14:00,38485,38485,38480,38480,7
20/12/2007,14:15:00,38490,38500,38490,38500,19
20/12/2007,14:16:00,38485,38500,38485,38500,4
20/12/2007,14:17:00,38495,38510,38495,38510,31
20/12/2007,14:18:00,38510,38510,38485,38485,240
20/12/2007,14:19:00,38485,38500,38480,38500,279
20/12/2007,14:20:00,38495,38520,38490,38510,88
20/12/2007,14:21:00,38515,38520,38510,38520,114
20/12/2007,14:22:00,38515,38520,38515,38515,111
20/12/2007,14:23:00,38520,38520,38520,38520,98
20/12/2007,14:24:00,38520,38520,38510,38510,4
20/12/2007,14:26:00,38495,38505,38495,38505,124
20/12/2007,14:27:00,38505,38510,38505,38510,8
20/12/2007,14:28:00,38510,38510,38510,38510,26
20/12/2007,14:29:00,38510,38520,38510,38520,78
20/12/2007,14:30:00,38515,38520,38515,38520,4
20/12/2007,14:31:00,38510,38510,38510,38510,20
20/12/2007,14:32:00,38510,38515,38510,38515,3
20/12/2007,14:33:00,38505,38505,38495,38495,3
20/12/2007,14:34:00,38480,38480,38470,38475,8
20/12/2007,14:35:00,38480,38480,38475,38475,3
20/12/2007,14:36:00,38480,38485,38480,38485,13
20/12/2007,14:37:00,38490,38490,38485,38490,22
20/12/2007,14:39:00,38490,38505,38490,38505,12
20/12/2007,14:40:00,38510,38555,38510,38540,28
20/12/2007,14:41:00,38540,38540,38540,38540,10
20/12/2007,14:42:00,38545,38555,38545,38550,11
20/12/2007,14:43:00,38555,38555,38555,38555,6
20/12/2007,14:44:00,38550,38550,38550,38550,11
20/12/2007,14:45:00,38550,38555,38550,38555,3
20/12/2007,14:46:00,38560,38560,38555,38560,104
20/12/2007,14:47:00,38560,38560,38560,38560,6
20/12/2007,14:48:00,38550,38550,38550,38550,1
20/12/2007,14:49:00,38555,38560,38550,38550,63
20/12/2007,14:50:00,38545,38555,38535,38535,18
20/12/2007,14:51:00,38550,38550,38545,38545,3
20/12/2007,14:52:00,38540,38540,38540,38540,13
20/12/2007,14:53:00,38545,38545,38540,38540,6
20/12/2007,14:54:00,38540,38540,38535,38540,4
20/12/2007,14:55:00,38540,38540,38540,38540,1
20/12/2007,14:56:00,38535,38535,38535,38535,1
20/12/2007,14:57:00,38540,38540,38530,38530,23
20/12/2007,14:58:00,38525,38530,38520,38520,4
20/12/2007,15:00:00,38535,38540,38535,38535,7
20/12/2007,15:01:00,38540,38545,38540,38545,25
20/12/2007,15:02:00,38540,38550,38540,38550,14
20/12/2007,15:03:00,38540,38540,38540,38540,2
20/12/2007,15:04:00,38545,38555,38545,38555,4
20/12/2007,15:05:00,38560,38575,38560,38575,4
20/12/2007,15:06:00,38570,38570,38570,38570,1
20/12/2007,15:07:00,38560,38565,38560,38560,39
20/12/2007,15:08:00,38565,38565,38565,38565,1
20/12/2007,15:09:00,38565,38565,38565,38565,1
20/12/2007,15:10:00,38565,38575,38565,38575,5
20/12/2007,15:11:00,38570,38575,38570,38575,4
20/12/2007,15:12:00,38570,38580,38570,38580,4
20/12/2007,15:13:00,38560,38560,38560,38560,3
20/12/2007,15:14:00,38560,38560,38550,38550,20
20/12/2007,15:15:00,38550,38560,38550,38550,8
20/12/2007,15:16:00,38540,38540,38530,38530,3
20/12/2007,15:17:00,38535,38540,38520,38520,6
20/12/2007,15:18:00,38520,38535,38520,38535,8
20/12/2007,15:19:00,38530,38530,38530,38530,37
20/12/2007,15:21:00,38540,38545,38540,38540,81
20/12/2007,15:23:00,38540,38540,38540,38540,1
20/12/2007,15:24:00,38535,38535,38535,38535,10
20/12/2007,15:25:00,38540,38540,38540,38540,1
20/12/2007,15:27:00,38530,38530,38530,38530,5
20/12/2007,15:29:00,38545,38545,38545,38545,3
20/12/2007,15:30:00,38545,38545,38535,38545,4
20/12/2007,15:31:00,38550,38550,38535,38540,17
20/12/2007,15:32:00,38540,38550,38540,38550,4
20/12/2007,15:33:00,38545,38545,38535,38540,17
20/12/2007,15:34:00,38530,38530,38525,38525,5
20/12/2007,15:35:00,38515,38525,38515,38525,15
20/12/2007,15:36:00,38525,38525,38525,38525,10
20/12/2007,15:37:00,38525,38525,38520,38520,10
20/12/2007,15:38:00,38515,38515,38510,38510,3
20/12/2007,15:39:00,38535,38535,38535,38535,41
20/12/2007,15:40:00,38540,38540,38540,38540,1
20/12/2007,15:41:00,38540,38545,38540,38545,19
20/12/2007,15:42:00,38545,38550,38540,38540,8
20/12/2007,15:43:00,38540,38540,38525,38525,16
20/12/2007,15:44:00,38520,38520,38520,38520,1
20/12/2007,15:45:00,38520,38520,38520,38520,14
20/12/2007,15:46:00,38520,38520,38500,38510,6
20/12/2007,15:47:00,38520,38520,38505,38520,9
20/12/2007,15:48:00,38545,38570,38545,38570,17
20/12/2007,15:49:00,38565,38570,38565,38565,27
20/12/2007,15:50:00,38560,38560,38550,38550,65
20/12/2007,15:51:00,38550,38550,38545,38545,41
20/12/2007,15:52:00,38550,38550,38510,38510,9
20/12/2007,15:53:00,38520,38530,38515,38530,27
20/12/2007,15:54:00,38535,38535,38520,38525,5
20/12/2007,15:55:00,38525,38525,38525,38525,17
20/12/2007,15:56:00,38520,38520,38500,38515,11
20/12/2007,15:57:00,38520,38520,38500,38510,56
20/12/2007,15:58:00,38510,38510,38490,38495,10
20/12/2007,15:59:00,38480,38485,38480,38485,6
20/12/2007,16:00:00,38485,38505,38485,38505,13
20/12/2007,16:01:00,38480,38480,38450,38465,17
20/12/2007,16:02:00,38455,38465,38445,38450,11
20/12/2007,16:03:00,38430,38435,38420,38425,71
20/12/2007,16:04:00,38430,38440,38425,38425,7
20/12/2007,16:05:00,38425,38440,38425,38440,21
20/12/2007,16:06:00,38435,38435,38435,38435,2
20/12/2007,16:07:00,38445,38455,38430,38445,12
20/12/2007,16:08:00,38440,38450,38440,38445,35
20/12/2007,16:09:00,38445,38445,38435,38445,156
20/12/2007,16:10:00,38440,38440,38435,38435,9
20/12/2007,16:11:00,38430,38435,38390,38390,160
20/12/2007,16:12:00,38390,38400,38385,38400,175
20/12/2007,16:13:00,38395,38420,38390,38405,27
20/12/2007,16:14:00,38400,38420,38395,38405,23
20/12/2007,16:15:00,38405,38405,38390,38390,44
20/12/2007,16:16:00,38400,38400,38345,38360,41
20/12/2007,16:17:00,38360,38360,38350,38360,11
20/12/2007,16:18:00,38360,38370,38345,38345,17
20/12/2007,16:19:00,38355,38360,38350,38355,19
20/12/2007,16:20:00,38350,38380,38350,38380,6
20/12/2007,16:21:00,38380,38390,38380,38390,4
20/12/2007,16:22:00,38385,38400,38375,38395,21
20/12/2007,16:23:00,38405,38405,38385,38385,18
20/12/2007,16:24:00,38385,38395,38370,38370,8
20/12/2007,16:25:00,38365,38375,38365,38365,21
20/12/2007,16:26:00,38375,38375,38360,38360,17
20/12/2007,16:27:00,38370,38370,38355,38360,14
20/12/2007,16:28:00,38350,38360,38350,38360,20
20/12/2007,16:29:00,38365,38365,38345,38345,14
20/12/2007,16:30:00,38330,38330,38325,38325,11
20/12/2007,16:31:00,38325,38345,38325,38345,21
20/12/2007,16:32:00,38335,38340,38320,38340,14
20/12/2007,16:33:00,38330,38350,38325,38325,17
20/12/2007,16:34:00,38340,38350,38335,38345,48
20/12/2007,16:35:00,38345,38345,38325,38325,23
20/12/2007,16:36:00,38330,38340,38330,38340,62
20/12/2007,16:37:00,38345,38350,38345,38345,6
20/12/2007,16:38:00,38350,38355,38350,38355,5
20/12/2007,16:39:00,38365,38365,38320,38320,34
20/12/2007,16:40:00,38320,38360,38320,38360,8
20/12/2007,16:41:00,38370,38370,38345,38370,7
20/12/2007,16:42:00,38355,38370,38355,38370,20
20/12/2007,16:43:00,38375,38375,38365,38375,4
20/12/2007,16:44:00,38370,38370,38355,38370,25
20/12/2007,16:45:00,38370,38370,38365,38370,28
20/12/2007,16:46:00,38355,38360,38350,38360,14
20/12/2007,16:47:00,38360,38370,38360,38370,5
20/12/2007,16:48:00,38365,38370,38365,38370,11
20/12/2007,16:49:00,38365,38365,38350,38360,4
20/12/2007,16:50:00,38360,38360,38320,38320,37
20/12/2007,16:51:00,38330,38335,38330,38335,10
20/12/2007,16:52:00,38335,38335,38330,38335,9
20/12/2007,16:53:00,38340,38340,38300,38315,15
20/12/2007,16:54:00,38310,38320,38300,38320,16
20/12/2007,16:55:00,38305,38305,38290,38305,56
20/12/2007,16:56:00,38300,38305,38270,38280,31
20/12/2007,16:57:00,38285,38290,38280,38290,29
20/12/2007,16:58:00,38290,38295,38285,38290,25
20/12/2007,16:59:00,38290,38305,38290,38295,48
20/12/2007,17:00:00,38290,38295,38285,38295,22
20/12/2007,17:01:00,38300,38320,38300,38310,32
20/12/2007,17:02:00,38315,38315,38300,38305,17
20/12/2007,17:03:00,38320,38335,38315,38330,21
20/12/2007,17:04:00,38330,38330,38315,38330,20
20/12/2007,17:05:00,38330,38340,38330,38335,15
20/12/2007,17:06:00,38340,38350,38335,38345,15
20/12/2007,17:07:00,38335,38345,38335,38345,5
20/12/2007,17:08:00,38335,38345,38335,38345,21
20/12/2007,17:09:00,38340,38340,38335,38335,3
20/12/2007,17:10:00,38350,38360,38350,38360,38
20/12/2007,17:11:00,38360,38375,38360,38370,7
20/12/2007,17:12:00,38370,38380,38360,38360,19
20/12/2007,17:13:00,38365,38375,38360,38375,7
20/12/2007,17:14:00,38370,38370,38370,38370,9
20/12/2007,17:15:00,38370,38370,38360,38370,14
20/12/2007,17:16:00,38375,38375,38365,38365,5
20/12/2007,17:17:00,38365,38365,38350,38350,120
20/12/2007,17:18:00,38345,38350,38335,38340,16
20/12/2007,17:19:00,38330,38335,38330,38330,90
20/12/2007,17:20:00,38330,38335,38315,38335,41
20/12/2007,17:21:00,38335,38335,38305,38310,21
20/12/2007,17:22:00,38310,38310,38305,38310,12
20/12/2007,17:23:00,38315,38315,38305,38305,3
20/12/2007,17:24:00,38310,38330,38295,38325,76
20/12/2007,17:25:00,38330,38330,38300,38310,47
20/12/2007,17:26:00,38315,38315,38295,38295,21
20/12/2007,17:27:00,38290,38300,38275,38275,31
20/12/2007,17:28:00,38280,38285,38270,38280,72
20/12/2007,17:29:00,38280,38290,38270,38280,53
20/12/2007,17:30:00,38280,38300,38275,38285,40
20/12/2007,17:31:00,38300,38335,38285,38335,30
20/12/2007,17:32:00,38345,38365,38340,38365,32
20/12/2007,17:33:00,38360,38365,38345,38365,28
20/12/2007,17:34:00,38365,38380,38355,38370,26
20/12/2007,17:35:00,38380,38390,38370,38380,21
20/12/2007,17:36:00,38380,38380,38360,38375,36
20/12/2007,17:37:00,38380,38380,38370,38375,16
20/12/2007,17:38:00,38370,38370,38360,38360,39
20/12/2007,17:39:00,38380,38420,38360,38375,63
21/12/2007,09:00:00,38555,38555,38410,38410,11
21/12/2007,09:01:00,38620,38620,38620,38620,1
21/12/2007,09:02:00,38475,38625,38475,38550,172
21/12/2007,09:03:00,38540,38560,38535,38550,114
21/12/2007,09:04:00,38545,38550,38520,38520,83
21/12/2007,09:05:00,38515,38535,38510,38520,101
21/12/2007,09:06:00,38520,38535,38515,38530,106
21/12/2007,09:07:00,38530,38535,38525,38535,43
21/12/2007,09:08:00,38535,38535,38520,38520,48
21/12/2007,09:09:00,38530,38530,38510,38510,68
21/12/2007,09:10:00,38510,38525,38510,38520,42
21/12/2007,09:11:00,38525,38530,38510,38515,24
21/12/2007,09:12:00,38510,38515,38500,38510,27
21/12/2007,09:13:00,38510,38510,38490,38500,31
21/12/2007,09:14:00,38505,38515,38505,38515,12
21/12/2007,09:15:00,38520,38540,38515,38540,40
21/12/2007,09:16:00,38535,38550,38535,38540,54
21/12/2007,09:17:00,38540,38550,38540,38545,48
21/12/2007,09:18:00,38550,38570,38545,38560,38
21/12/2007,09:19:00,38560,38565,38545,38560,56
21/12/2007,09:20:00,38560,38570,38560,38570,28
21/12/2007,09:21:00,38570,38570,38555,38555,14
21/12/2007,09:22:00,38560,38560,38545,38545,41
21/12/2007,09:23:00,38540,38540,38525,38525,27
21/12/2007,09:24:00,38530,38530,38525,38525,15
21/12/2007,09:25:00,38520,38530,38515,38515,15
21/12/2007,09:26:00,38515,38520,38500,38505,31
21/12/2007,09:27:00,38505,38555,38505,38550,57
21/12/2007,09:28:00,38545,38550,38545,38545,10
21/12/2007,09:29:00,38545,38545,38530,38530,12
21/12/2007,09:30:00,38530,38550,38530,38545,16
21/12/2007,09:31:00,38545,38545,38540,38540,7
21/12/2007,09:32:00,38535,38550,38535,38550,9
21/12/2007,09:33:00,38545,38550,38545,38550,7
21/12/2007,09:34:00,38545,38545,38530,38530,14
21/12/2007,09:35:00,38535,38540,38535,38535,5
21/12/2007,09:36:00,38535,38540,38535,38540,15
21/12/2007,09:37:00,38540,38545,38540,38540,23
21/12/2007,09:38:00,38540,38545,38535,38545,15
21/12/2007,09:39:00,38545,38550,38530,38550,27
21/12/2007,09:40:00,38540,38570,38540,38565,64
21/12/2007,09:41:00,38565,38570,38560,38565,45
21/12/2007,09:42:00,38560,38570,38560,38570,19
21/12/2007,09:43:00,38565,38570,38560,38565,30
21/12/2007,09:44:00,38565,38580,38565,38575,30
21/12/2007,09:45:00,38580,38590,38580,38585,41
21/12/2007,09:46:00,38580,38585,38575,38575,17
21/12/2007,09:47:00,38575,38580,38570,38575,23
21/12/2007,09:48:00,38575,38575,38570,38575,25
21/12/2007,09:49:00,38575,38585,38570,38585,32
21/12/2007,09:50:00,38580,38605,38580,38595,56
21/12/2007,09:51:00,38600,38610,38595,38610,41
21/12/2007,09:52:00,38615,38635,38615,38625,84
21/12/2007,09:53:00,38625,38625,38600,38600,20
21/12/2007,09:54:00,38595,38600,38580,38590,30
21/12/2007,09:55:00,38595,38600,38595,38600,9
21/12/2007,09:56:00,38605,38610,38590,38610,32
21/12/2007,09:57:00,38605,38615,38605,38610,10
21/12/2007,09:58:00,38610,38625,38610,38615,16
21/12/2007,09:59:00,38615,38615,38605,38610,15
21/12/2007,10:00:00,38610,38630,38610,38625,21
21/12/2007,10:01:00,38625,38650,38625,38650,65
21/12/2007,10:02:00,38645,38650,38635,38635,27
21/12/2007,10:03:00,38635,38645,38625,38635,67
21/12/2007,10:04:00,38630,38650,38630,38645,51
21/12/2007,10:05:00,38645,38665,38645,38660,62
21/12/2007,10:06:00,38665,38670,38660,38670,40
21/12/2007,10:07:00,38675,38675,38660,38665,57
21/12/2007,10:08:00,38660,38660,38650,38650,37
21/12/2007,10:09:00,38650,38650,38640,38640,13
21/12/2007,10:10:00,38645,38655,38645,38650,26
21/12/2007,10:11:00,38650,38655,38640,38650,17
21/12/2007,10:12:00,38645,38655,38620,38620,48
21/12/2007,10:13:00,38625,38640,38620,38625,57
21/12/2007,10:14:00,38620,38620,38595,38600,60
21/12/2007,10:15:00,38600,38615,38590,38605,53
21/12/2007,10:16:00,38605,38610,38595,38600,23
21/12/2007,10:17:00,38605,38630,38605,38630,23
21/12/2007,10:18:00,38635,38635,38620,38630,27
21/12/2007,10:19:00,38635,38650,38630,38635,42
21/12/2007,10:20:00,38645,38645,38630,38630,24
21/12/2007,10:21:00,38630,38640,38630,38640,9
21/12/2007,10:22:00,38640,38640,38630,38630,9
21/12/2007,10:23:00,38635,38635,38620,38625,9
21/12/2007,10:24:00,38625,38625,38625,38625,2
21/12/2007,10:25:00,38625,38630,38625,38630,10
21/12/2007,10:26:00,38630,38630,38625,38625,4
21/12/2007,10:27:00,38630,38630,38625,38625,8
21/12/2007,10:28:00,38630,38640,38630,38640,7
21/12/2007,10:29:00,38640,38640,38640,38640,14
21/12/2007,10:30:00,38635,38640,38630,38630,14
21/12/2007,10:31:00,38635,38635,38620,38620,29
21/12/2007,10:32:00,38620,38620,38615,38615,9
21/12/2007,10:33:00,38615,38615,38605,38605,15
21/12/2007,10:34:00,38605,38610,38595,38600,36
21/12/2007,10:35:00,38605,38605,38595,38600,22
21/12/2007,10:36:00,38610,38610,38595,38605,32
21/12/2007,10:37:00,38605,38605,38605,38605,11
21/12/2007,10:38:00,38600,38600,38590,38590,9
21/12/2007,10:39:00,38590,38600,38570,38580,49
21/12/2007,10:40:00,38585,38595,38580,38595,80
21/12/2007,10:41:00,38590,38590,38585,38585,7
21/12/2007,10:42:00,38580,38580,38575,38575,20
21/12/2007,10:43:00,38580,38580,38570,38570,4
21/12/2007,10:44:00,38570,38570,38570,38570,6
21/12/2007,10:45:00,38565,38570,38565,38570,7
21/12/2007,10:46:00,38570,38575,38570,38575,4
21/12/2007,10:47:00,38570,38575,38565,38570,15
21/12/2007,10:48:00,38570,38575,38570,38575,6
21/12/2007,10:49:00,38575,38580,38570,38580,21
21/12/2007,10:50:00,38580,38580,38575,38575,6
21/12/2007,10:51:00,38575,38575,38560,38565,26
21/12/2007,10:52:00,38570,38570,38560,38560,13
21/12/2007,10:53:00,38560,38565,38560,38565,15
21/12/2007,10:54:00,38565,38575,38565,38570,24
21/12/2007,10:55:00,38575,38575,38570,38570,6
21/12/2007,10:56:00,38575,38575,38570,38575,5
21/12/2007,10:57:00,38570,38575,38570,38570,7
21/12/2007,10:58:00,38580,38580,38570,38570,25
21/12/2007,10:59:00,38575,38580,38575,38580,5
21/12/2007,11:00:00,38580,38580,38580,38580,5
21/12/2007,11:01:00,38580,38580,38575,38575,6
21/12/2007,11:02:00,38580,38595,38580,38590,13
21/12/2007,11:03:00,38590,38590,38585,38590,6
21/12/2007,11:05:00,38595,38605,38590,38595,107
21/12/2007,11:06:00,38605,38605,38600,38600,7
21/12/2007,11:07:00,38595,38600,38590,38595,31
21/12/2007,11:08:00,38590,38590,38585,38585,16
21/12/2007,11:09:00,38580,38580,38560,38575,18
21/12/2007,11:10:00,38575,38580,38570,38580,27
21/12/2007,11:11:00,38575,38580,38575,38580,3
21/12/2007,11:12:00,38575,38575,38570,38570,4
21/12/2007,11:13:00,38570,38575,38565,38565,11
21/12/2007,11:14:00,38570,38570,38560,38560,11
21/12/2007,11:15:00,38565,38565,38545,38560,31
21/12/2007,11:16:00,38560,38560,38555,38555,6
21/12/2007,11:17:00,38550,38560,38550,38560,22
21/12/2007,11:18:00,38565,38575,38565,38570,8
21/12/2007,11:19:00,38570,38575,38565,38575,4
21/12/2007,11:20:00,38575,38580,38575,38575,6
21/12/2007,11:21:00,38575,38575,38575,38575,4
21/12/2007,11:22:00,38575,38575,38575,38575,1
21/12/2007,11:23:00,38575,38580,38575,38580,6
21/12/2007,11:24:00,38585,38585,38580,38580,14
21/12/2007,11:25:00,38580,38590,38580,38590,11
21/12/2007,11:26:00,38590,38600,38590,38600,48
21/12/2007,11:27:00,38600,38620,38595,38615,33
21/12/2007,11:28:00,38620,38620,38610,38615,10
21/12/2007,11:29:00,38620,38625,38615,38615,8
21/12/2007,11:30:00,38620,38625,38610,38615,16
21/12/2007,11:31:00,38610,38615,38610,38610,4
21/12/2007,11:32:00,38605,38605,38580,38585,7
21/12/2007,11:33:00,38585,38585,38585,38585,3
21/12/2007,11:34:00,38590,38590,38585,38585,7
21/12/2007,11:35:00,38585,38590,38565,38565,27
21/12/2007,11:36:00,38575,38585,38575,38585,11
21/12/2007,11:37:00,38585,38585,38575,38580,8
21/12/2007,11:38:00,38585,38595,38585,38590,11
21/12/2007,11:39:00,38590,38590,38590,38590,2
21/12/2007,11:40:00,38575,38575,38570,38570,3
21/12/2007,11:41:00,38580,38580,38565,38570,10
21/12/2007,11:42:00,38570,38595,38570,38595,13
21/12/2007,11:43:00,38600,38630,38595,38610,51
21/12/2007,11:44:00,38605,38605,38595,38595,8
21/12/2007,11:45:00,38590,38600,38590,38600,4
21/12/2007,11:46:00,38595,38595,38595,38595,3
21/12/2007,11:47:00,38595,38605,38595,38605,13
21/12/2007,11:48:00,38600,38610,38595,38610,18
21/12/2007,11:49:00,38610,38635,38610,38635,29
21/12/2007,11:50:00,38640,38690,38640,38680,99
21/12/2007,11:51:00,38675,38695,38675,38695,72
21/12/2007,11:52:00,38700,38710,38680,38695,56
21/12/2007,11:53:00,38690,38705,38680,38700,38
21/12/2007,11:54:00,38710,38725,38700,38720,67
21/12/2007,11:55:00,38720,38750,38710,38735,124
21/12/2007,11:56:00,38750,38770,38745,38760,84
21/12/2007,11:57:00,38770,38775,38755,38765,82
21/12/2007,11:58:00,38760,38765,38750,38760,52
21/12/2007,11:59:00,38750,38770,38740,38760,41
21/12/2007,12:00:00,38750,38760,38720,38720,38
21/12/2007,12:01:00,38720,38725,38705,38705,71
21/12/2007,12:02:00,38700,38705,38695,38695,44
21/12/2007,12:03:00,38705,38705,38700,38705,10
21/12/2007,12:04:00,38705,38705,38675,38680,47
21/12/2007,12:05:00,38665,38675,38650,38650,31
21/12/2007,12:06:00,38655,38675,38645,38665,29
21/12/2007,12:07:00,38660,38660,38645,38655,15
21/12/2007,12:08:00,38655,38660,38655,38660,5
21/12/2007,12:09:00,38660,38660,38650,38650,7
21/12/2007,12:10:00,38650,38665,38635,38645,28
21/12/2007,12:11:00,38650,38650,38645,38645,5
21/12/2007,12:12:00,38635,38650,38625,38630,24
21/12/2007,12:13:00,38635,38655,38635,38640,42
21/12/2007,12:14:00,38640,38655,38630,38655,13
21/12/2007,12:15:00,38655,38670,38655,38660,26
21/12/2007,12:16:00,38665,38665,38650,38650,9
21/12/2007,12:17:00,38655,38665,38645,38645,20
21/12/2007,12:18:00,38645,38655,38640,38640,11
21/12/2007,12:19:00,38655,38660,38655,38660,4
21/12/2007,12:20:00,38660,38660,38650,38650,15
21/12/2007,12:21:00,38655,38655,38655,38655,1
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/12/2007,17:17:00,38365,38365,38350,38350,120
20/12/2007,17:18:00,38345,38350,38335,38340,16
20/12/2007,17:19:00,38330,38335,38330,38330,90
20/12/2007,17:20:00,38330,38335,38315,38335,41
20/12/2007,17:21:00,38335,38335,38305,38310,21
20/12/2007,17:22:00,38310,38310,38305,38310,12
20/12/2007,17:23:00,38315,38315,38305,38305,3
20/12/2007,17:24:00,38310,38330,38295,38325,76
20/12/2007,17:25:00,38330,38330,38300,38310,47
20/12/2007,17:26:00,38315,38315,38295,38295,21
20/12/2007,17:27:00,38290,38300,38275,38275,31
20/12/2007,17:28:00,38280,38285,38270,38280,72
20/12/2007,17:29:00,38280,38290,38270,38280,53
20/12/2007,17:30:00,38280,38300,38275,38285,40
20/12/2007,17:31:00,38300,38335,38285,38335,30
20/12/2007,17:32:00,38345,38365,38340,38365,32
20/12/2007,17:33:00,38360,38365,38345,38365,28
20/12/2007,17:34:00,38365,38380,38355,38370,26
20/12/2007,17:35:00,38380,38390,38370,38380,21
20/12/2007,17:36:00,38380,38380,38360,38375,36
20/12/2007,17:37:00,38380,38380,38370,38375,16
20/12/2007,17:38:00,38370,38370,38360,38360,39
20/12/2007,17:39:00,38380,38420,38360,38375,63
21/12/2007,09:00:00,38555,38555,38410,38410,11
21/12/2007,09:01:00,38620,38620,38620,38620,1
21/12/2007,09:02:00,38475,38625,38475,38550,172
21/12/2007,09:03:00,38540,38560,38535,38550,114
21/12/2007,09:04:00,38545,38550,38520,38520,83
21/12/2007,09:05:00,38515,38535,38510,38520,101
21/12/2007,09:06:00,38520,38535,38515,38530,106
21/12/2007,09:07:00,38530,38535,38525,38535,43
21/12/2007,09:08:00,38535,38535,38520,38520,48
21/12/2007,09:09:00,38530,38530,38510,38510,68
21/12/2007,09:10:00,38510,38525,38510,38520,42
21/12/2007,09:11:00,38525,38530,38510,38515,24
21/12/2007,09:12:00,38510,38515,38500,38510,27
21/12/2007,09:13:00,38510,38510,38490,38500,31
21/12/2007,09:14:00,38505,38515,38505,38515,12
21/12/2007,09:15:00,38520,38540,38515,38540,40
21/12/2007,09:16:00,38535,38550,38535,38540,54
21/12/2007,09:17:00,38540,38550,38540,38545,48
21/12/2007,09:18:00,38550,38570,38545,38560,38
21/12/2007,09:19:00,38560,38565,38545,38560,56
21/12/2007,09:20:00,38560,38570,38560,38570,28
21/12/2007,09:21:00,38570,38570,38555,38555,14
21/12/2007,09:22:00,38560,38560,38545,38545,41
21/12/2007,09:23:00,38540,38540,38525,38525,27
21/12/2007,09:24:00,38530,38530,38525,38525,15
21/12/2007,09:25:00,38520,38530,38515,38515,15
21/12/2007,09:26:00,38515,38520,38500,38505,31
21/12/2007,09:27:00,38505,38555,38505,38550,57
21/12/2007,09:28:00,38545,38550,38545,38545,10
21/12/2007,09:29:00,38545,38545,38530,38530,12
21/12/2007,09:30:00,38530,38550,38530,38545,16
21/12/2007,09:31:00,38545,38545,38540,38540,7
21/12/2007,09:32:00,38535,38550,38535,38550,9
21/12/2007,09:33:00,38545,38550,38545,38550,7
21/12/2007,09:34:00,38545,38545,38530,38530,14
21/12/2007,09:35:00,38535,38540,38535,38535,5
21/12/2007,09:36:00,38535,38540,38535,38540,15
21/12/2007,09:37:00,38540,38545,38540,38540,23
21/12/2007,09:38:00,38540,38545,38535,38545,15
21/12/2007,09:39:00,38545,38550,38530,38550,27
21/12/2007,09:40:00,38540,38570,38540,38565,64
21/12/2007,09:41:00,38565,38570,38560,38565,45
21/12/2007,09:42:00,38560,38570,38560,38570,19
21/12/2007,09:43:00,38565,38570,38560,38565,30
21/12/2007,09:44:00,38565,38580,38565,38575,30
21/12/2007,09:45:00,38580,38590,38580,38585,41
21/12/2007,09:46:00,38580,38585,38575,38575,17
21/12/2007,09:47:00,38575,38580,38570,38575,23
21/12/2007,09:48:00,38575,38575,38570,38575,25
21/12/2007,09:49:00,38575,38585,38570,38585,32
21/12/2007,09:50:00,38580,38605,38580,38595,56
21/12/2007,09:51:00,38600,38610,38595,38610,41
21/12/2007,09:52:00,38615,38635,38615,38625,84
21/12/2007,09:53:00,38625,38625,38600,38600,20
21/12/2007,09:54:00,38595,38600,38580,38590,30
21/12/2007,09:55:00,38595,38600,38595,38600,9
21/12/2007,09:56:00,38605,38610,38590,38610,32
21/12/2007,09:57:00,38605,38615,38605,38610,10
21/12/2007,09:58:00,38610,38625,38610,38615,16
21/12/2007,09:59:00,38615,38615,38605,38610,15
21/12/2007,10:00:00,38610,38630,38610,38625,21
21/12/2007,10:01:00,38625,38650,38625,38650,65
21/12/2007,10:02:00,38645,38650,38635,38635,27
21/12/2007,10:03:00,38635,38645,38625,38635,67
21/12/2007,10:04:00,38630,38650,38630,38645,51
21/12/2007,10:05:00,38645,38665,38645,38660,62
21/12/2007,10:06:00,38665,38670,38660,38670,40
21/12/2007,10:07:00,38675,38675,38660,38665,57
21/12/2007,10:08:00,38660,38660,38650,38650,37
21/12/2007,10:09:00,38650,38650,38640,38640,13
21/12/2007,10:10:00,38645,38655,38645,38650,26
21/12/2007,10:11:00,38650,38655,38640,38650,17
21/12/2007,10:12:00,38645,38655,38620,38620,48
21/12/2007,10:13:00,38625,38640,38620,38625,57
21/12/2007,10:14:00,38620,38620,38595,38600,60
21/12/2007,10:15:00,38600,38615,38590,38605,53
21/12/2007,10:16:00,38605,38610,38595,38600,23
21/12/2007,10:17:00,38605,38630,38605,38630,23
21/12/2007,10:18:00,38635,38635,38620,38630,27
21/12/2007,10:19:00,38635,38650,38630,38635,42
21/12/2007,10:20:00,38645,38645,38630,38630,24
21/12/2007,10:21:00,38630,38640,38630,38640,9
21/12/2007,10:22:00,38640,38640,38630,38630,9
21/12/2007,10:23:00,38635,38635,38620,38625,9
21/12/2007,10:24:00,38625,38625,38625,38625,2
21/12/2007,10:25:00,38625,38630,38625,38630,10
21/12/2007,10:26:00,38630,38630,38625,38625,4
21/12/2007,10:27:00,38630,38630,38625,38625,8
21/12/2007,10:28:00,38630,38640,38630,38640,7
21/12/2007,10:29:00,38640,38640,38640,38640,14
21/12/2007,10:30:00,38635,38640,38630,38630,14
21/12/2007,10:31:00,38635,38635,38620,38620,29
21/12/2007,10:32:00,38620,38620,38615,38615,9
21/12/2007,10:33:00,38615,38615,38605,38605,15
21/12/2007,10:34:00,38605,38610,38595,38600,36
21/12/2007,10:35:00,38605,38605,38595,38600,22
21/12/2007,10:36:00,38610,38610,38595,38605,32
21/12/2007,10:37:00,38605,38605,38605,38605,11
21/12/2007,10:38:00,38600,38600,38590,38590,9
21/12/2007,10:39:00,38590,38600,38570,38580,49
21/12/2007,10:40:00,38585,38595,38580,38595,80
21/12/2007,10:41:00,38590,38590,38585,38585,7
21/12/2007,10:42:00,38580,38580,38575,38575,20
21/12/2007,10:43:00,38580,38580,38570,38570,4
21/12/2007,10:44:00,38570,38570,38570,38570,6
21/12/2007,10:45:00,38565,38570,38565,38570,7
21/12/2007,10:46:00,38570,38575,38570,38575,4
21/12/2007,10:47:00,38570,38575,38565,38570,15
21/12/2007,10:48:00,38570,38575,38570,38575,6
21/12/2007,10:49:00,38575,38580,38570,38580,21
21/12/2007,10:50:00,38580,38580,38575,38575,6
21/12/2007,10:51:00,38575,38575,38560,38565,26
21/12/2007,10:52:00,38570,38570,38560,38560,13
21/12/2007,10:53:00,38560,38565,38560,38565,15
21/12/2007,10:54:00,38565,38575,38565,38570,24
21/12/2007,10:55:00,38575,38575,38570,38570,6
21/12/2007,10:56:00,38575,38575,38570,38575,5
21/12/2007,10:57:00,38570,38575,38570,38570,7
21/12/2007,10:58:00,38580,38580,38570,38570,25
21/12/2007,10:59:00,38575,38580,38575,38580,5
21/12/2007,11:00:00,38580,38580,38580,38580,5
21/12/2007,11:01:00,38580,38580,38575,38575,6
21/12/2007,11:02:00,38580,38595,38580,38590,13
21/12/2007,11:03:00,38590,38590,38585,38590,6
21/12/2007,11:05:00,38595,38605,38590,38595,107
21/12/2007,11:06:00,38605,38605,38600,38600,7
21/12/2007,11:07:00,38595,38600,38590,38595,31
21/12/2007,11:08:00,38590,38590,38585,38585,16
21/12/2007,11:09:00,38580,38580,38560,38575,18
21/12/2007,11:10:00,38575,38580,38570,38580,27
21/12/2007,11:11:00,38575,38580,38575,38580,3
21/12/2007,11:12:00,38575,38575,38570,38570,4
21/12/2007,11:13:00,38570,38575,38565,38565,11
21/12/2007,11:14:00,38570,38570,38560,38560,11
21/12/2007,11:15:00,38565,38565,38545,38560,31
21/12/2007,11:16:00,38560,38560,38555,38555,6
21/12/2007,11:17:00,38550,38560,38550,38560,22
21/12/2007,11:18:00,38565,38575,38565,38570,8
21/12/2007,11:19:00,38570,38575,38565,38575,4
21/12/2007,11:20:00,38575,38580,38575,38575,6
21/12/2007,11:21:00,38575,38575,38575,38575,4
21/12/2007,11:22:00,38575,38575,38575,38575,1
21/12/2007,11:23:00,38575,38580,38575,38580,6
21/12/2007,11:24:00,38585,38585,38580,38580,14
21/12/2007,11:25:00,38580,38590,38580,38590,11
21/12/2007,11:26:00,38590,38600,38590,38600,48
21/12/2007,11:27:00,38600,38620,38595,38615,33
21/12/2007,11:28:00,38620,38620,38610,38615,10
21/12/2007,11:29:00,38620,38625,38615,38615,8
21/12/2007,11:30:00,38620,38625,38610,38615,16
21/12/2007,11:31:00,38610,38615,38610,38610,4
21/12/2007,11:32:00,38605,38605,38580,38585,7
21/12/2007,11:33:00,38585,38585,38585,38585,3
21/12/2007,11:34:00,38590,38590,38585,38585,7
21/12/2007,11:35:00,38585,38590,38565,38565,27
21/12/2007,11:36:00,38575,38585,38575,38585,11
21/12/2007,11:37:00,38585,38585,38575,38580,8
21/12/2007,11:38:00,38585,38595,38585,38590,11
21/12/2007,11:39:00,38590,38590,38590,38590,2
21/12/2007,11:40:00,38575,38575,38570,38570,3
21/12/2007,11:41:00,38580,38580,38565,38570,10
21/12/2007,11:42:00,38570,38595,38570,38595,13
21/12/2007,11:43:00,38600,38630,38595,38610,51
21/12/2007,11:44:00,38605,38605,38595,38595,8
21/12/2007,11:45:00,38590,38600,38590,38600,4
21/12/2007,11:46:00,38595,38595,38595,38595,3
21/12/2007,11:47:00,38595,38605,38595,38605,13
21/12/2007,11:48:00,38600,38610,38595,38610,18
21/12/2007,11:49:00,38610,38635,38610,38635,29
21/12/2007,11:50:00,38640,38690,38640,38680,99
21/12/2007,11:51:00,38675,38695,38675,38695,72
21/12/2007,11:52:00,38700,38710,38680,38695,56
21/12/2007,11:53:00,38690,38705,38680,38700,38
21/12/2007,11:54:00,38710,38725,38700,38720,67
21/12/2007,11:55:00,38720,38750,38710,38735,124
21/12/2007,11:56:00,38750,38770,38745,38760,84
21/12/2007,11:57:00,38770,38775,38755,38765,82
21/12/2007,11:58:00,38760,38765,38750,38760,52
21/12/2007,11:59:00,38750,38770,38740,38760,41
21/12/2007,12:00:00,38750,38760,38720,38720,38
21/12/2007,12:01:00,38720,38725,38705,38705,71
21/12/2007,12:02:00,38700,38705,38695,38695,44
21/12/2007,12:03:00,38705,38705,38700,38705,10
21/12/2007,12:04:00,38705,38705,38675,38680,47
21/12/2007,12:05:00,38665,38675,38650,38650,31
21/12/2007,12:06:00,38655,38675,38645,38665,29
21/12/2007,12:07:00,38660,38660,38645,38655,15
21/12/2007,12:08:00,38655,38660,38655,38660,5
21/12/2007,12:09:00,38660,38660,38650,38650,7
21/12/2007,12:10:00,38650,38665,38635,38645,28
21/12/2007,12:11:00,38650,38650,38645,38645,5
21/12/2007,12:12:00,38635,38650,38625,38630,24
21/12/2007,12:13:00,38635,38655,38635,38640,42
21/12/2007,12:14:00,38640,38655,38630,38655,13
21/12/2007,12:15:00,38655,38670,38655,38660,26
21/12/2007,12:16:00,38665,38665,38650,38650,9
21/12/2007,12:17:00,38655,38665,38645,38645,20
21/12/2007,12:18:00,38645,38655,38640,38640,11
21/12/2007,12:19:00,38655,38660,38655,38660,4
21/12/2007,12:20:00,38660,38660,38650,38650,15
21/12/2007,12:21:00,38655,38655,38655,38655,1
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/12/2007,12:22:00,38660,38660,38655,38655,4
21/12/2007,12:23:00,38650,38655,38650,38650,16
21/12/2007,12:24:00,38650,38660,38650,38660,8
21/12/2007,12:25:00,38665,38665,38660,38660,6
21/12/2007,12:26:00,38670,38675,38660,38660,25
21/12/2007,12:27:00,38655,38655,38645,38645,13
21/12/2007,12:28:00,38645,38655,38645,38655,4
21/12/2007,12:29:00,38640,38640,38640,38640,4
21/12/2007,12:30:00,38635,38640,38635,38640,5
21/12/2007,12:31:00,38635,38635,38625,38635,21
21/12/2007,12:32:00,38630,38630,38615,38615,36
21/12/2007,12:33:00,38615,38625,38615,38625,7
21/12/2007,12:34:00,38630,38630,38615,38625,8
21/12/2007,12:36:00,38630,38630,38620,38620,3
21/12/2007,12:37:00,38620,38620,38620,38620,1
21/12/2007,12:38:00,38630,38630,38630,38630,1
21/12/2007,12:39:00,38635,38640,38630,38635,4
21/12/2007,12:40:00,38630,38630,38625,38625,8
21/12/2007,12:41:00,38620,38620,38615,38615,8
21/12/2007,12:42:00,38610,38615,38610,38615,7
21/12/2007,12:43:00,38610,38610,38600,38600,12
21/12/2007,12:44:00,38610,38610,38595,38605,16
21/12/2007,12:45:00,38600,38615,38600,38615,12
21/12/2007,12:46:00,38620,38630,38610,38620,21
21/12/2007,12:47:00,38610,38615,38600,38600,13
21/12/2007,12:48:00,38600,38600,38600,38600,3
21/12/2007,12:49:00,38600,38605,38600,38600,12
21/12/2007,12:50:00,38600,38610,38600,38605,5
21/12/2007,12:51:00,38605,38605,38595,38600,13
21/12/2007,12:52:00,38600,38600,38595,38595,4
21/12/2007,12:53:00,38600,38615,38600,38615,17
21/12/2007,12:54:00,38615,38615,38600,38600,21
21/12/2007,12:55:00,38600,38605,38595,38605,18
21/12/2007,12:56:00,38595,38595,38590,38590,8
21/12/2007,12:57:00,38590,38590,38570,38580,44
21/12/2007,12:58:00,38575,38575,38565,38570,26
21/12/2007,12:59:00,38570,38595,38570,38595,15
21/12/2007,13:00:00,38600,38605,38575,38575,91
21/12/2007,13:01:00,38585,38585,38545,38550,77
21/12/2007,13:02:00,38550,38560,38545,38550,29
21/12/2007,13:03:00,38560,38560,38550,38555,22
21/12/2007,13:04:00,38560,38560,38545,38550,16
21/12/2007,13:05:00,38550,38550,38535,38545,51
21/12/2007,13:06:00,38550,38555,38535,38535,7
21/12/2007,13:07:00,38535,38535,38525,38525,18
21/12/2007,13:08:00,38530,38530,38525,38530,12
21/12/2007,13:09:00,38530,38550,38530,38550,26
21/12/2007,13:10:00,38545,38545,38530,38530,11
21/12/2007,13:11:00,38540,38545,38540,38545,4
21/12/2007,13:12:00,38540,38550,38540,38545,10
21/12/2007,13:13:00,38545,38560,38545,38550,14
21/12/2007,13:14:00,38545,38545,38535,38545,55
21/12/2007,13:15:00,38545,38545,38540,38540,5
21/12/2007,13:16:00,38545,38550,38535,38540,15
21/12/2007,13:17:00,38545,38545,38535,38540,13
21/12/2007,13:18:00,38535,38535,38530,38530,3
21/12/2007,13:19:00,38530,38530,38525,38530,6
21/12/2007,13:20:00,38530,38540,38530,38540,3
21/12/2007,13:21:00,38540,38545,38540,38540,3
21/12/2007,13:22:00,38550,38550,38550,38550,2
21/12/2007,13:25:00,38560,38580,38560,38570,33
21/12/2007,13:26:00,38570,38570,38560,38570,9
21/12/2007,13:27:00,38560,38570,38560,38560,3
21/12/2007,13:28:00,38565,38565,38565,38565,1
21/12/2007,13:29:00,38565,38570,38565,38570,3
21/12/2007,13:30:00,38565,38565,38565,38565,2
21/12/2007,13:31:00,38560,38560,38560,38560,3
21/12/2007,13:32:00,38565,38565,38565,38565,3
21/12/2007,13:33:00,38565,38565,38560,38560,5
21/12/2007,13:34:00,38560,38560,38560,38560,2
21/12/2007,13:35:00,38560,38565,38560,38565,4
21/12/2007,13:36:00,38575,38575,38570,38570,4
21/12/2007,13:37:00,38565,38570,38565,38570,2
21/12/2007,13:38:00,38570,38580,38565,38580,11
21/12/2007,13:39:00,38580,38580,38580,38580,2
21/12/2007,13:40:00,38580,38595,38580,38580,9
21/12/2007,13:41:00,38585,38585,38575,38585,6
21/12/2007,13:42:00,38590,38600,38590,38600,11
21/12/2007,13:43:00,38595,38595,38585,38585,7
21/12/2007,13:44:00,38595,38595,38595,38595,3
21/12/2007,13:45:00,38605,38620,38600,38605,17
21/12/2007,13:46:00,38605,38620,38605,38620,5
21/12/2007,13:47:00,38615,38620,38615,38615,4
21/12/2007,13:48:00,38615,38615,38610,38610,5
21/12/2007,13:49:00,38605,38610,38595,38595,6
21/12/2007,13:50:00,38600,38600,38595,38600,6
21/12/2007,13:51:00,38600,38600,38595,38600,11
21/12/2007,13:52:00,38595,38600,38590,38590,7
21/12/2007,13:53:00,38590,38590,38590,38590,1
21/12/2007,13:54:00,38585,38590,38580,38580,8
21/12/2007,13:55:00,38580,38585,38575,38575,4
21/12/2007,13:56:00,38580,38580,38575,38575,3
21/12/2007,13:57:00,38565,38570,38565,38570,4
21/12/2007,13:58:00,38570,38570,38570,38570,2
21/12/2007,14:01:00,38575,38575,38570,38570,2
21/12/2007,14:04:00,38570,38570,38570,38570,4
21/12/2007,14:06:00,38560,38560,38550,38560,11
21/12/2007,14:08:00,38550,38550,38550,38550,4
21/12/2007,14:09:00,38545,38545,38540,38540,7
21/12/2007,14:10:00,38535,38535,38530,38530,3
21/12/2007,14:11:00,38540,38540,38540,38540,3
21/12/2007,14:12:00,38545,38545,38530,38540,8
21/12/2007,14:13:00,38535,38545,38535,38545,6
21/12/2007,14:14:00,38550,38550,38550,38550,1
21/12/2007,14:15:00,38540,38540,38535,38535,4
21/12/2007,14:16:00,38540,38540,38535,38535,8
21/12/2007,14:17:00,38535,38535,38535,38535,3
21/12/2007,14:18:00,38535,38540,38535,38540,6
21/12/2007,14:19:00,38535,38535,38525,38525,7
21/12/2007,14:20:00,38525,38525,38490,38500,109
21/12/2007,14:21:00,38500,38505,38495,38500,33
21/12/2007,14:22:00,38500,38505,38500,38500,10
21/12/2007,14:23:00,38500,38525,38500,38515,20
21/12/2007,14:24:00,38520,38530,38520,38530,16
21/12/2007,14:25:00,38520,38545,38515,38540,21
21/12/2007,14:27:00,38545,38545,38540,38540,2
21/12/2007,14:29:00,38540,38540,38535,38535,5
21/12/2007,14:30:00,38535,38540,38505,38530,29
21/12/2007,14:31:00,38535,38545,38520,38545,17
21/12/2007,14:32:00,38540,38550,38540,38545,13
21/12/2007,14:33:00,38540,38545,38540,38545,14
21/12/2007,14:34:00,38545,38550,38535,38540,17
21/12/2007,14:35:00,38535,38535,38510,38525,52
21/12/2007,14:36:00,38525,38525,38505,38515,11
21/12/2007,14:37:00,38525,38525,38525,38525,5
21/12/2007,14:38:00,38530,38530,38525,38525,2
21/12/2007,14:39:00,38530,38530,38530,38530,3
21/12/2007,14:40:00,38530,38530,38530,38530,4
21/12/2007,14:41:00,38530,38530,38510,38525,20
21/12/2007,14:42:00,38525,38525,38525,38525,2
21/12/2007,14:43:00,38530,38545,38530,38535,13
21/12/2007,14:44:00,38545,38545,38540,38540,5
21/12/2007,14:45:00,38545,38545,38545,38545,3
21/12/2007,14:46:00,38545,38560,38545,38560,19
21/12/2007,14:47:00,38555,38555,38555,38555,8
21/12/2007,14:48:00,38560,38560,38560,38560,2
21/12/2007,14:49:00,38560,38560,38550,38550,2
21/12/2007,14:50:00,38555,38575,38555,38570,19
21/12/2007,14:51:00,38575,38575,38560,38565,10
21/12/2007,14:52:00,38565,38565,38560,38560,9
21/12/2007,14:53:00,38565,38590,38565,38590,36
21/12/2007,14:54:00,38580,38595,38580,38595,22
21/12/2007,14:55:00,38580,38590,38580,38580,13
21/12/2007,14:56:00,38585,38590,38575,38575,25
21/12/2007,14:57:00,38580,38580,38570,38580,10
21/12/2007,14:58:00,38570,38570,38565,38565,8
21/12/2007,14:59:00,38560,38560,38560,38560,16
21/12/2007,15:00:00,38565,38565,38560,38560,9
21/12/2007,15:01:00,38555,38555,38555,38555,1
21/12/2007,15:02:00,38555,38585,38555,38585,27
21/12/2007,15:03:00,38580,38610,38580,38605,22
21/12/2007,15:04:00,38600,38600,38595,38595,8
21/12/2007,15:05:00,38595,38600,38585,38585,17
21/12/2007,15:06:00,38580,38580,38570,38575,13
21/12/2007,15:07:00,38580,38580,38575,38575,5
21/12/2007,15:08:00,38580,38585,38575,38580,8
21/12/2007,15:09:00,38575,38580,38575,38580,4
21/12/2007,15:11:00,38580,38585,38575,38585,5
21/12/2007,15:12:00,38585,38585,38585,38585,2
21/12/2007,15:13:00,38580,38580,38570,38570,6
21/12/2007,15:14:00,38580,38580,38550,38550,39
21/12/2007,15:15:00,38550,38570,38550,38570,9
21/12/2007,15:16:00,38570,38575,38570,38570,10
21/12/2007,15:17:00,38570,38570,38570,38570,2
21/12/2007,15:18:00,38570,38570,38570,38570,5
21/12/2007,15:19:00,38570,38570,38565,38565,9
21/12/2007,15:20:00,38565,38565,38565,38565,1
21/12/2007,15:21:00,38575,38575,38575,38575,5
21/12/2007,15:22:00,38575,38575,38575,38575,2
21/12/2007,15:23:00,38575,38580,38575,38580,9
21/12/2007,15:24:00,38580,38580,38580,38580,3
21/12/2007,15:25:00,38580,38585,38580,38580,10
21/12/2007,15:26:00,38580,38585,38580,38585,3
21/12/2007,15:27:00,38580,38580,38580,38580,2
21/12/2007,15:28:00,38575,38575,38570,38575,6
21/12/2007,15:29:00,38570,38570,38540,38545,28
21/12/2007,15:30:00,38545,38555,38545,38550,9
21/12/2007,15:31:00,38550,38580,38550,38580,38
21/12/2007,15:32:00,38575,38600,38575,38585,34
21/12/2007,15:33:00,38580,38580,38565,38570,12
21/12/2007,15:34:00,38565,38565,38555,38560,78
21/12/2007,15:35:00,38550,38550,38535,38535,29
21/12/2007,15:36:00,38530,38530,38505,38515,61
21/12/2007,15:37:00,38510,38525,38505,38525,27
21/12/2007,15:38:00,38530,38535,38525,38525,31
21/12/2007,15:39:00,38530,38540,38530,38530,39
21/12/2007,15:40:00,38535,38540,38530,38535,68
21/12/2007,15:41:00,38530,38535,38525,38525,8
21/12/2007,15:42:00,38520,38525,38505,38515,43
21/12/2007,15:43:00,38510,38525,38510,38525,45
21/12/2007,15:44:00,38525,38535,38525,38535,34
21/12/2007,15:45:00,38540,38545,38540,38545,28
21/12/2007,15:46:00,38540,38555,38540,38555,64
21/12/2007,15:47:00,38555,38560,38545,38560,51
21/12/2007,15:48:00,38560,38565,38515,38525,59
21/12/2007,15:49:00,38515,38515,38495,38500,66
21/12/2007,15:50:00,38500,38510,38500,38505,30
21/12/2007,15:51:00,38510,38515,38510,38510,12
21/12/2007,15:52:00,38510,38515,38455,38460,132
21/12/2007,15:53:00,38460,38460,38455,38455,41
21/12/2007,15:54:00,38455,38465,38455,38465,13
21/12/2007,15:55:00,38460,38490,38460,38480,28
21/12/2007,15:56:00,38480,38480,38475,38480,18
21/12/2007,15:57:00,38480,38480,38475,38480,12
21/12/2007,15:58:00,38475,38475,38475,38475,2
21/12/2007,15:59:00,38475,38480,38470,38480,8
21/12/2007,16:00:00,38480,38515,38470,38505,59
21/12/2007,16:01:00,38505,38510,38495,38505,14
21/12/2007,16:02:00,38500,38515,38495,38510,20
21/12/2007,16:03:00,38510,38510,38500,38500,8
21/12/2007,16:04:00,38500,38515,38500,38515,5
21/12/2007,16:05:00,38510,38520,38480,38480,56
21/12/2007,16:06:00,38485,38500,38480,38500,17
21/12/2007,16:07:00,38495,38505,38490,38500,7
21/12/2007,16:08:00,38500,38505,38490,38505,5
21/12/2007,16:09:00,38495,38510,38490,38510,13
21/12/2007,16:10:00,38505,38505,38480,38505,22
21/12/2007,16:11:00,38500,38510,38495,38510,23
21/12/2007,16:12:00,38505,38510,38500,38500,7
21/12/2007,16:13:00,38505,38510,38495,38505,16
21/12/2007,16:14:00,38505,38525,38505,38525,19
21/12/2007,16:15:00,38525,38560,38525,38545,51
21/12/2007,16:16:00,38545,38555,38530,38535,20
21/12/2007,16:17:00,38530,38540,38530,38535,13
21/12/2007,16:18:00,38535,38550,38535,38550,30
21/12/2007,16:19:00,38545,38545,38515,38515,26
21/12/2007,16:20:00,38520,38550,38515,38540,21
21/12/2007,16:21:00,38545,38545,38535,38535,5
21/12/2007,16:22:00,38530,38530,38525,38525,6
21/12/2007,16:23:00,38530,38540,38530,38540,5
21/12/2007,16:24:00,38530,38535,38530,38535,6
21/12/2007,16:25:00,38540,38540,38520,38520,16
21/12/2007,16:26:00,38520,38525,38520,38520,4
21/12/2007,16:27:00,38520,38525,38520,38520,5
21/12/2007,16:28:00,38530,38530,38520,38520,16
21/12/2007,16:29:00,38525,38525,38515,38515,67
21/12/2007,16:30:00,38515,38525,38515,38520,96
21/12/2007,16:31:00,38520,38520,38510,38520,83
21/12/2007,16:32:00,38525,38525,38520,38525,91
21/12/2007,16:33:00,38530,38535,38530,38530,29
21/12/2007,16:34:00,38530,38530,38515,38515,39
21/12/2007,16:35:00,38515,38520,38485,38485,35
21/12/2007,16:36:00,38485,38490,38480,38490,15
21/12/2007,16:37:00,38480,38500,38480,38500,11
21/12/2007,16:38:00,38500,38520,38500,38515,22
21/12/2007,16:39:00,38510,38525,38510,38525,9
21/12/2007,16:40:00,38525,38530,38510,38515,12
21/12/2007,16:41:00,38520,38520,38505,38510,25
21/12/2007,16:42:00,38505,38510,38500,38505,12
21/12/2007,16:43:00,38505,38515,38505,38510,13
21/12/2007,16:44:00,38510,38515,38510,38510,5
21/12/2007,16:45:00,38510,38515,38500,38505,15
21/12/2007,16:46:00,38510,38510,38505,38505,5
21/12/2007,16:47:00,38500,38500,38485,38485,33
21/12/2007,16:48:00,38485,38485,38475,38485,27
21/12/2007,16:49:00,38485,38485,38460,38465,30
21/12/2007,16:50:00,38465,38465,38450,38455,31
21/12/2007,16:51:00,38460,38460,38445,38445,32
21/12/2007,16:52:00,38450,38460,38445,38455,23
21/12/2007,16:53:00,38455,38460,38455,38460,13
21/12/2007,16:54:00,38460,38465,38455,38460,9
21/12/2007,16:55:00,38460,38460,38455,38460,7
21/12/2007,16:56:00,38460,38470,38460,38470,5
21/12/2007,16:57:00,38475,38480,38475,38480,20
21/12/2007,16:58:00,38480,38490,38480,38485,11
21/12/2007,16:59:00,38490,38490,38485,38490,18
21/12/2007,17:00:00,38490,38505,38480,38505,34
21/12/2007,17:01:00,38505,38525,38505,38520,39
21/12/2007,17:02:00,38520,38525,38510,38515,16
21/12/2007,17:03:00,38520,38530,38520,38520,18
21/12/2007,17:04:00,38520,38525,38515,38520,4
21/12/2007,17:05:00,38520,38525,38520,38520,8
21/12/2007,17:06:00,38525,38530,38520,38530,37
21/12/2007,17:07:00,38530,38545,38525,38540,25
21/12/2007,17:08:00,38540,38545,38535,38540,24
21/12/2007,17:09:00,38540,38545,38540,38540,9
21/12/2007,17:10:00,38540,38545,38535,38545,35
21/12/2007,17:11:00,38545,38545,38540,38540,20
21/12/2007,17:12:00,38535,38540,38530,38530,12
21/12/2007,17:13:00,38535,38535,38530,38530,24
21/12/2007,17:14:00,38530,38540,38530,38530,17
21/12/2007,17:15:00,38530,38530,38520,38530,41
21/12/2007,17:16:00,38545,38545,38535,38540,6
21/12/2007,17:17:00,38535,38545,38535,38545,10
21/12/2007,17:18:00,38545,38545,38535,38545,16
21/12/2007,17:19:00,38550,38550,38540,38550,31
21/12/2007,17:20:00,38555,38565,38550,38560,20
21/12/2007,17:21:00,38560,38565,38550,38550,16
21/12/2007,17:22:00,38545,38545,38535,38545,41
21/12/2007,17:23:00,38540,38540,38535,38535,25
21/12/2007,17:24:00,38540,38545,38525,38525,78
21/12/2007,17:25:00,38525,38535,38525,38530,26
21/12/2007,17:26:00,38530,38530,38530,38530,25
21/12/2007,17:27:00,38535,38590,38535,38570,89
21/12/2007,17:28:00,38570,38575,38565,38570,29
21/12/2007,17:29:00,38560,38570,38560,38565,71
21/12/2007,17:30:00,38565,38590,38560,38585,53
21/12/2007,17:31:00,38580,38595,38580,38595,50
21/12/2007,17:32:00,38595,38595,38570,38570,32
21/12/2007,17:33:00,38580,38590,38575,38575,24
21/12/2007,17:34:00,38585,38585,38575,38580,18
21/12/2007,17:35:00,38580,38580,38565,38575,45
21/12/2007,17:36:00,38575,38585,38570,38575,39
21/12/2007,17:37:00,38570,38575,38565,38570,25
21/12/2007,17:38:00,38570,38575,38555,38560,36
21/12/2007,17:39:00,38555,38565,38550,38565,31
27/12/2007,09:00:00,38750,38890,38710,38765,80
27/12/2007,09:01:00,38765,38775,38755,38755,25
27/12/2007,09:02:00,38755,38760,38740,38760,26
27/12/2007,09:03:00,38760,38780,38760,38780,22
27/12/2007,09:04:00,38775,38795,38775,38795,15
27/12/2007,09:05:00,38780,38795,38755,38765,42
27/12/2007,09:06:00,38760,38760,38715,38715,31
27/12/2007,09:07:00,38715,38725,38710,38715,11
27/12/2007,09:08:00,38720,38730,38710,38730,14
27/12/2007,09:09:00,38740,38740,38725,38730,5
27/12/2007,09:10:00,38725,38730,38725,38725,10
27/12/2007,09:11:00,38725,38725,38665,38675,40
27/12/2007,09:12:00,38670,38680,38670,38680,11
27/12/2007,09:13:00,38680,38680,38675,38675,2
27/12/2007,09:14:00,38695,38695,38670,38670,16
27/12/2007,09:15:00,38670,38710,38670,38680,15
27/12/2007,09:16:00,38680,38685,38680,38680,6
27/12/2007,09:17:00,38680,38680,38665,38675,15
27/12/2007,09:18:00,38680,38685,38680,38685,4
27/12/2007,09:19:00,38690,38700,38690,38690,6
27/12/2007,09:20:00,38685,38690,38675,38690,7
27/12/2007,09:21:00,38690,38715,38690,38715,19
27/12/2007,09:22:00,38715,38720,38710,38710,3
27/12/2007,09:23:00,38710,38715,38700,38700,4
27/12/2007,09:24:00,38695,38710,38695,38700,12
27/12/2007,09:25:00,38695,38700,38690,38690,5
27/12/2007,09:26:00,38700,38700,38675,38685,18
27/12/2007,09:27:00,38680,38695,38680,38690,21
27/12/2007,09:28:00,38700,38700,38695,38695,9
27/12/2007,09:29:00,38690,38695,38675,38680,11
27/12/2007,09:30:00,38690,38700,38690,38700,12
27/12/2007,09:31:00,38700,38710,38700,38710,7
27/12/2007,09:32:00,38705,38705,38695,38695,6
27/12/2007,09:33:00,38700,38700,38690,38690,6
27/12/2007,09:34:00,38700,38705,38695,38695,10
27/12/2007,09:35:00,38700,38705,38700,38705,7
27/12/2007,09:36:00,38700,38700,38690,38695,10
27/12/2007,09:37:00,38695,38695,38670,38670,26
27/12/2007,09:38:00,38675,38685,38675,38685,16
27/12/2007,09:39:00,38685,38685,38680,38685,14
27/12/2007,09:40:00,38675,38675,38670,38670,10
27/12/2007,09:41:00,38680,38690,38680,38690,7
27/12/2007,09:42:00,38685,38685,38685,38685,4
27/12/2007,09:43:00,38690,38690,38690,38690,7
27/12/2007,09:44:00,38680,38700,38680,38700,7
27/12/2007,09:45:00,38695,38695,38650,38650,41
27/12/2007,09:46:00,38650,38655,38650,38655,21
27/12/2007,09:47:00,38655,38655,38650,38655,8
27/12/2007,09:48:00,38655,38660,38640,38655,20
27/12/2007,09:50:00,38660,38670,38660,38670,3
27/12/2007,09:51:00,38660,38660,38660,38660,2
27/12/2007,09:52:00,38655,38670,38655,38670,18
27/12/2007,09:53:00,38670,38675,38660,38660,16
27/12/2007,09:54:00,38660,38670,38660,38670,18
27/12/2007,09:55:00,38670,38670,38670,38670,1
27/12/2007,09:56:00,38670,38675,38665,38665,14
27/12/2007,09:57:00,38665,38665,38665,38665,4
27/12/2007,09:58:00,38665,38665,38660,38665,3
27/12/2007,09:59:00,38665,38665,38665,38665,4
27/12/2007,10:00:00,38665,38670,38655,38665,21
27/12/2007,10:01:00,38670,38675,38670,38670,19
27/12/2007,10:02:00,38675,38680,38675,38680,21
27/12/2007,10:03:00,38675,38680,38665,38680,22
27/12/2007,10:04:00,38680,38685,38680,38685,10
27/12/2007,10:05:00,38690,38700,38680,38690,32
27/12/2007,10:07:00,38695,38700,38695,38695,6
27/12/2007,10:09:00,38695,38700,38685,38685,9
27/12/2007,10:10:00,38685,38695,38685,38690,14
27/12/2007,10:11:00,38695,38700,38690,38700,3
27/12/2007,10:12:00,38690,38690,38690,38690,3
27/12/2007,10:13:00,38690,38695,38690,38690,10
27/12/2007,10:14:00,38690,38690,38690,38690,2
27/12/2007,10:15:00,38700,38700,38700,38700,6
27/12/2007,10:16:00,38700,38700,38700,38700,10
27/12/2007,10:17:00,38700,38720,38700,38720,36
27/12/2007,10:18:00,38710,38720,38710,38715,17
27/12/2007,10:19:00,38715,38720,38715,38720,3
27/12/2007,10:20:00,38710,38710,38710,38710,7
27/12/2007,10:21:00,38715,38715,38715,38715,9
27/12/2007,10:22:00,38715,38715,38715,38715,3
27/12/2007,10:23:00,38715,38715,38715,38715,1
27/12/2007,10:24:00,38720,38730,38720,38730,13
27/12/2007,10:25:00,38730,38730,38720,38720,6
27/12/2007,10:26:00,38720,38725,38720,38725,3
27/12/2007,10:27:00,38720,38725,38715,38725,6
27/12/2007,10:28:00,38725,38725,38720,38720,2
27/12/2007,10:29:00,38720,38720,38710,38710,20
27/12/2007,10:30:00,38710,38715,38705,38710,25
27/12/2007,10:31:00,38710,38710,38705,38710,9
27/12/2007,10:32:00,38710,38710,38710,38710,4
27/12/2007,10:33:00,38710,38715,38705,38715,9
27/12/2007,10:34:00,38710,38715,38710,38715,4
27/12/2007,10:35:00,38715,38715,38700,38700,18
27/12/2007,10:36:00,38705,38705,38705,38705,2
27/12/2007,10:37:00,38710,38715,38710,38715,8
27/12/2007,10:38:00,38710,38710,38710,38710,1
27/12/2007,10:39:00,38720,38725,38720,38720,11
27/12/2007,10:40:00,38720,38725,38720,38720,15
27/12/2007,10:41:00,38720,38735,38720,38735,17
27/12/2007,10:42:00,38735,38735,38725,38730,15
27/12/2007,10:43:00,38725,38735,38725,38735,11
27/12/2007,10:44:00,38740,38745,38730,38730,9
27/12/2007,10:45:00,38730,38735,38730,38730,13
27/12/2007,10:46:00,38730,38730,38730,38730,1
27/12/2007,10:47:00,38730,38730,38725,38730,14
27/12/2007,10:48:00,38730,38730,38720,38720,14
27/12/2007,10:49:00,38725,38730,38720,38720,4
27/12/2007,10:50:00,38720,38725,38720,38725,6
27/12/2007,10:51:00,38720,38720,38720,38720,7
27/12/2007,10:52:00,38725,38725,38725,38725,1
27/12/2007,10:53:00,38725,38730,38725,38725,5
27/12/2007,10:54:00,38720,38720,38715,38715,11
27/12/2007,10:55:00,38715,38720,38715,38720,5
27/12/2007,10:57:00,38720,38720,38715,38715,9
27/12/2007,10:58:00,38710,38710,38705,38705,19
27/12/2007,10:59:00,38705,38705,38700,38700,14
27/12/2007,11:00:00,38700,38710,38700,38710,7
27/12/2007,11:01:00,38700,38700,38690,38690,7
27/12/2007,11:02:00,38690,38695,38685,38690,22
27/12/2007,11:03:00,38685,38690,38670,38670,25
27/12/2007,11:04:00,38680,38680,38670,38680,4
27/12/2007,11:05:00,38680,38695,38680,38680,18
27/12/2007,11:06:00,38690,38695,38690,38695,9
27/12/2007,11:08:00,38695,38695,38685,38685,3
27/12/2007,11:10:00,38695,38695,38690,38690,4
27/12/2007,11:11:00,38695,38695,38695,38695,5
27/12/2007,11:12:00,38695,38705,38695,38705,4
27/12/2007,11:13:00,38710,38715,38700,38705,12
27/12/2007,11:14:00,38705,38715,38705,38710,10
27/12/2007,11:15:00,38710,38710,38705,38705,5
27/12/2007,11:16:00,38710,38710,38710,38710,1
27/12/2007,11:17:00,38710,38715,38710,38710,16
27/12/2007,11:18:00,38710,38715,38705,38715,5
27/12/2007,11:19:00,38710,38710,38710,38710,1
27/12/2007,11:20:00,38705,38710,38700,38710,4
27/12/2007,11:21:00,38700,38700,38695,38700,14
27/12/2007,11:22:00,38690,38690,38690,38690,2
27/12/2007,11:23:00,38690,38690,38685,38685,4
27/12/2007,11:24:00,38685,38685,38685,38685,6
27/12/2007,11:25:00,38680,38680,38680,38680,6
27/12/2007,11:26:00,38680,38680,38680,38680,5
27/12/2007,11:27:00,38680,38680,38680,38680,3
27/12/2007,11:28:00,38685,38685,38685,38685,3
27/12/2007,11:29:00,38680,38680,38680,38680,7
27/12/2007,11:30:00,38685,38685,38685,38685,1
27/12/2007,11:31:00,38680,38680,38680,38680,4
27/12/2007,11:32:00,38675,38680,38675,38680,3
27/12/2007,11:33:00,38680,38680,38680,38680,2
27/12/2007,11:34:00,38685,38685,38685,38685,2
27/12/2007,11:35:00,38680,38680,38680,38680,12
27/12/2007,11:36:00,38680,38680,38680,38680,1
27/12/2007,11:37:00,38680,38680,38680,38680,1
27/12/2007,11:38:00,38685,38685,38685,38685,1
27/12/2007,11:40:00,38685,38685,38680,38680,4
27/12/2007,11:41:00,38685,38685,38675,38675,11
27/12/2007,11:44:00,38680,38680,38675,38680,9
27/12/2007,11:45:00,38675,38685,38675,38685,5
27/12/2007,11:46:00,38685,38685,38685,38685,6
27/12/2007,11:47:00,38685,38685,38685,38685,2
27/12/2007,11:48:00,38685,38685,38685,38685,18
27/12/2007,11:49:00,38690,38690,38685,38685,4
27/12/2007,11:51:00,38690,38695,38690,38695,8
27/12/2007,11:52:00,38695,38700,38695,38700,3
27/12/2007,11:53:00,38700,38705,38700,38705,13
27/12/2007,11:55:00,38705,38705,38700,38700,6
27/12/2007,11:56:00,38700,38700,38700,38700,3
27/12/2007,11:57:00,38700,38700,38700,38700,1
27/12/2007,11:59:00,38695,38695,38695,38695,1
27/12/2007,12:00:00,38700,38705,38700,38705,7
27/12/2007,12:01:00,38710,38715,38710,38710,9
27/12/2007,12:02:00,38710,38720,38710,38720,23
27/12/2007,12:03:00,38720,38725,38715,38720,14
27/12/2007,12:04:00,38720,38725,38720,38720,7
27/12/2007,12:05:00,38720,38720,38720,38720,6
27/12/2007,12:06:00,38715,38715,38715,38715,7
27/12/2007,12:08:00,38710,38715,38710,38715,5
27/12/2007,12:09:00,38710,38715,38710,38715,3
27/12/2007,12:10:00,38710,38720,38710,38720,17
27/12/2007,12:11:00,38725,38725,38715,38720,10
27/12/2007,12:12:00,38725,38725,38725,38725,4
27/12/2007,12:13:00,38720,38720,38715,38715,2
27/12/2007,12:14:00,38720,38725,38720,38725,8
27/12/2007,12:15:00,38725,38725,38720,38720,8
27/12/2007,12:16:00,38720,38720,38720,38720,5
27/12/2007,12:17:00,38715,38715,38715,38715,1
27/12/2007,12:18:00,38720,38720,38720,38720,1
27/12/2007,12:19:00,38725,38730,38725,38730,7
27/12/2007,12:20:00,38730,38730,38725,38725,5
27/12/2007,12:23:00,38720,38720,38720,38720,3
27/12/2007,12:24:00,38715,38715,38715,38715,1
27/12/2007,12:25:00,38725,38725,38705,38710,20
27/12/2007,12:26:00,38720,38720,38720,38720,2
27/12/2007,12:27:00,38715,38715,38715,38715,2
27/12/2007,12:28:00,38710,38715,38705,38715,8
27/12/2007,12:30:00,38705,38710,38705,38710,5
27/12/2007,12:31:00,38710,38710,38705,38705,4
27/12/2007,12:33:00,38710,38710,38710,38710,3
27/12/2007,12:35:00,38710,38720,38710,38720,16
27/12/2007,12:36:00,38720,38725,38715,38725,8
27/12/2007,12:37:00,38730,38740,38730,38740,16
27/12/2007,12:38:00,38735,38740,38735,38740,15
27/12/2007,12:40:00,38740,38740,38730,38740,5
27/12/2007,12:41:00,38735,38740,38730,38730,5
27/12/2007,12:42:00,38730,38730,38730,38730,2
27/12/2007,12:43:00,38730,38730,38730,38730,2
27/12/2007,12:44:00,38730,38735,38730,38735,5
27/12/2007,12:45:00,38730,38735,38730,38735,3
27/12/2007,12:46:00,38735,38740,38735,38740,20
27/12/2007,12:47:00,38740,38760,38740,38750,21
27/12/2007,12:48:00,38745,38750,38745,38750,2
27/12/2007,12:49:00,38745,38745,38745,38745,3
27/12/2007,12:50:00,38750,38750,38750,38750,3
27/12/2007,12:51:00,38745,38745,38745,38745,1
27/12/2007,12:53:00,38740,38740,38740,38740,1
27/12/2007,12:55:00,38740,38745,38740,38745,6
27/12/2007,12:56:00,38750,38750,38750,38750,1
27/12/2007,12:57:00,38755,38755,38750,38750,5
27/12/2007,12:58:00,38745,38745,38745,38745,2
27/12/2007,12:59:00,38750,38750,38750,38750,2
27/12/2007,13:00:00,38750,38755,38750,38755,5
27/12/2007,13:01:00,38760,38765,38760,38765,7
27/12/2007,13:02:00,38755,38760,38755,38760,2
27/12/2007,13:03:00,38765,38765,38765,38765,2
27/12/2007,13:04:00,38760,38760,38760,38760,4
27/12/2007,13:05:00,38760,38760,38755,38755,9
27/12/2007,13:06:00,38760,38760,38760,38760,1
27/12/2007,13:07:00,38760,38760,38755,38755,4
27/12/2007,13:08:00,38750,38750,38750,38750,3
27/12/2007,13:09:00,38750,38750,38750,38750,5
27/12/2007,13:10:00,38755,38755,38755,38755,1
27/12/2007,13:12:00,38755,38755,38755,38755,1
27/12/2007,13:13:00,38760,38760,38760,38760,2
27/12/2007,13:14:00,38760,38760,38760,38760,1
27/12/2007,13:15:00,38765,38795,38765,38790,40
27/12/2007,13:16:00,38785,38790,38780,38780,4
27/12/2007,13:17:00,38780,38780,38775,38775,4
27/12/2007,13:18:00,38775,38780,38775,38775,12
27/12/2007,13:20:00,38770,38770,38765,38765,7
27/12/2007,13:22:00,38755,38755,38755,38755,1
27/12/2007,13:23:00,38765,38770,38760,38760,5
27/12/2007,13:25:00,38760,38760,38760,38760,1
27/12/2007,13:26:00,38755,38760,38750,38760,15
27/12/2007,13:27:00,38765,38765,38765,38765,4
27/12/2007,13:28:00,38765,38770,38760,38760,5
27/12/2007,13:29:00,38770,38770,38770,38770,1
27/12/2007,13:30:00,38760,38760,38760,38760,3
27/12/2007,13:31:00,38770,38775,38770,38770,7
27/12/2007,13:32:00,38775,38775,38775,38775,2
27/12/2007,13:34:00,38775,38775,38765,38770,4
27/12/2007,13:37:00,38775,38780,38775,38780,5
27/12/2007,13:38:00,38780,38780,38770,38780,9
27/12/2007,13:39:00,38780,38780,38780,38780,1
27/12/2007,13:41:00,38780,38790,38780,38790,11
27/12/2007,13:42:00,38790,38790,38790,38790,1
27/12/2007,13:43:00,38790,38795,38780,38780,14
27/12/2007,13:44:00,38790,38795,38790,38790,6
27/12/2007,13:46:00,38790,38790,38790,38790,7
27/12/2007,13:47:00,38795,38795,38790,38790,3
27/12/2007,13:48:00,38795,38810,38795,38810,20
27/12/2007,13:49:00,38810,38810,38800,38810,10
27/12/2007,13:50:00,38800,38800,38800,38800,1
27/12/2007,13:51:00,38805,38810,38805,38810,10
27/12/2007,13:53:00,38800,38800,38800,38800,1
27/12/2007,13:54:00,38805,38805,38805,38805,3
27/12/2007,13:55:00,38805,38805,38805,38805,3
27/12/2007,13:57:00,38800,38800,38800,38800,1
27/12/2007,13:58:00,38800,38800,38795,38795,7
27/12/2007,13:59:00,38795,38795,38795,38795,2
27/12/2007,14:00:00,38795,38800,38790,38790,3
27/12/2007,14:01:00,38800,38800,38790,38790,3
27/12/2007,14:02:00,38790,38790,38790,38790,6
27/12/2007,14:03:00,38785,38785,38785,38785,6
27/12/2007,14:04:00,38785,38785,38780,38780,2
27/12/2007,14:06:00,38780,38790,38780,38790,8
27/12/2007,14:07:00,38785,38790,38785,38790,2
27/12/2007,14:10:00,38785,38785,38785,38785,1
27/12/2007,14:12:00,38785,38785,38785,38785,1
27/12/2007,14:13:00,38790,38800,38790,38790,7
27/12/2007,14:16:00,38785,38790,38785,38790,2
27/12/2007,14:19:00,38790,38790,38790,38790,2
27/12/2007,14:20:00,38795,38795,38790,38790,8
27/12/2007,14:21:00,38790,38790,38785,38785,5
27/12/2007,14:23:00,38785,38785,38785,38785,3
27/12/2007,14:24:00,38790,38790,38790,38790,3
27/12/2007,14:25:00,38790,38790,38780,38780,21
27/12/2007,14:26:00,38780,38780,38775,38775,24
27/12/2007,14:27:00,38770,38770,38750,38765,31
27/12/2007,14:28:00,38760,38770,38760,38770,2
27/12/2007,14:29:00,38775,38780,38775,38780,3
27/12/2007,14:30:00,38770,38775,38735,38735,20
27/12/2007,14:31:00,38730,38730,38695,38695,47
27/12/2007,14:32:00,38695,38700,38655,38660,85
27/12/2007,14:33:00,38660,38675,38635,38675,61
27/12/2007,14:34:00,38675,38700,38675,38690,27
27/12/2007,14:35:00,38685,38700,38680,38695,12
27/12/2007,14:36:00,38700,38715,38700,38715,19
27/12/2007,14:37:00,38710,38720,38710,38715,11
27/12/2007,14:38:00,38710,38715,38710,38710,11
27/12/2007,14:39:00,38710,38710,38665,38665,49
27/12/2007,14:40:00,38675,38680,38655,38670,42
27/12/2007,14:41:00,38670,38670,38660,38665,7
27/12/2007,14:42:00,38665,38680,38650,38650,35
27/12/2007,14:43:00,38650,38670,38650,38670,14
27/12/2007,14:44:00,38665,38675,38660,38670,15
27/12/2007,14:45:00,38665,38675,38660,38675,20
27/12/2007,14:46:00,38675,38680,38670,38675,11
27/12/2007,14:47:00,38665,38670,38660,38665,20
27/12/2007,14:48:00,38660,38675,38655,38665,50
27/12/2007,14:49:00,38665,38665,38660,38660,9
27/12/2007,14:50:00,38655,38665,38655,38660,15
27/12/2007,14:51:00,38655,38655,38645,38645,16
27/12/2007,14:52:00,38650,38655,38645,38650,11
27/12/2007,14:54:00,38650,38655,38645,38645,22
27/12/2007,14:55:00,38640,38645,38640,38645,12
27/12/2007,14:56:00,38635,38640,38635,38635,16
27/12/2007,14:57:00,38635,38635,38610,38615,47
27/12/2007,14:58:00,38620,38620,38615,38615,14
27/12/2007,14:59:00,38620,38620,38615,38615,3
27/12/2007,15:00:00,38615,38615,38590,38590,25
27/12/2007,15:01:00,38585,38595,38585,38595,35
27/12/2007,15:02:00,38590,38590,38585,38590,7
27/12/2007,15:03:00,38590,38600,38590,38600,23
27/12/2007,15:04:00,38600,38605,38600,38600,7
27/12/2007,15:05:00,38605,38605,38605,38605,9
27/12/2007,15:06:00,38610,38610,38600,38605,13
27/12/2007,15:07:00,38600,38605,38595,38600,10
27/12/2007,15:08:00,38600,38605,38600,38600,5
27/12/2007,15:09:00,38600,38605,38600,38600,11
27/12/2007,15:10:00,38605,38610,38605,38605,16
27/12/2007,15:11:00,38600,38610,38595,38610,20
27/12/2007,15:12:00,38615,38615,38605,38615,13
27/12/2007,15:13:00,38615,38615,38600,38600,7
27/12/2007,15:14:00,38610,38615,38610,38615,2
27/12/2007,15:15:00,38615,38615,38605,38615,4
27/12/2007,15:16:00,38610,38615,38605,38610,22
27/12/2007,15:17:00,38615,38615,38615,38615,1
27/12/2007,15:18:00,38610,38610,38610,38610,5
27/12/2007,15:19:00,38615,38615,38615,38615,2
27/12/2007,15:20:00,38610,38620,38610,38620,10
27/12/2007,15:21:00,38625,38635,38625,38635,19
27/12/2007,15:22:00,38630,38635,38630,38635,7
27/12/2007,15:23:00,38640,38640,38635,38640,4
27/12/2007,15:25:00,38635,38635,38635,38635,1
27/12/2007,15:26:00,38640,38640,38630,38640,15
27/12/2007,15:27:00,38635,38635,38630,38630,4
27/12/2007,15:28:00,38630,38630,38630,38630,5
27/12/2007,15:29:00,38630,38630,38630,38630,5
27/12/2007,15:30:00,38630,38630,38630,38630,5
27/12/2007,15:31:00,38630,38635,38630,38635,9
27/12/2007,15:32:00,38630,38630,38625,38625,15
27/12/2007,15:33:00,38625,38635,38625,38630,19
27/12/2007,15:34:00,38625,38630,38615,38620,18
27/12/2007,15:35:00,38610,38620,38605,38620,10
27/12/2007,15:36:00,38625,38630,38620,38630,16
27/12/2007,15:37:00,38620,38620,38605,38610,18
27/12/2007,15:38:00,38600,38610,38600,38610,20
27/12/2007,15:39:00,38615,38615,38610,38610,2
27/12/2007,15:40:00,38615,38620,38595,38620,45
27/12/2007,15:41:00,38615,38615,38615,38615,5
27/12/2007,15:42:00,38620,38620,38620,38620,3
27/12/2007,15:43:00,38610,38615,38610,38615,15
27/12/2007,15:44:00,38610,38615,38610,38615,4
27/12/2007,15:45:00,38615,38620,38615,38615,8
27/12/2007,15:46:00,38620,38620,38610,38610,28
27/12/2007,15:47:00,38610,38610,38610,38610,1
27/12/2007,15:48:00,38615,38615,38615,38615,3
27/12/2007,15:49:00,38620,38625,38620,38625,4
27/12/2007,15:50:00,38625,38625,38620,38620,3
27/12/2007,15:52:00,38630,38630,38625,38625,2
27/12/2007,15:53:00,38625,38625,38610,38610,42
27/12/2007,15:54:00,38610,38610,38605,38605,19
27/12/2007,15:55:00,38610,38610,38610,38610,1
27/12/2007,15:56:00,38610,38615,38610,38615,10
27/12/2007,15:57:00,38610,38615,38610,38615,2
27/12/2007,15:58:00,38605,38605,38600,38605,19
27/12/2007,15:59:00,38605,38605,38560,38570,62
27/12/2007,16:00:00,38570,38580,38555,38570,105
27/12/2007,16:01:00,38575,38585,38575,38585,20
27/12/2007,16:02:00,38580,38585,38575,38585,15
27/12/2007,16:03:00,38585,38605,38585,38590,25
27/12/2007,16:04:00,38590,38590,38580,38585,10
27/12/2007,16:05:00,38585,38590,38585,38590,6
27/12/2007,16:06:00,38585,38585,38580,38580,9
27/12/2007,16:07:00,38580,38600,38580,38600,19
27/12/2007,16:08:00,38600,38605,38600,38600,12
27/12/2007,16:09:00,38600,38600,38600,38600,4
27/12/2007,16:10:00,38595,38595,38585,38585,8
27/12/2007,16:11:00,38590,38600,38585,38600,7
27/12/2007,16:12:00,38600,38605,38595,38600,8
27/12/2007,16:13:00,38595,38605,38595,38605,3
27/12/2007,16:14:00,38600,38610,38600,38610,21
27/12/2007,16:15:00,38615,38625,38610,38620,20
27/12/2007,16:16:00,38620,38620,38615,38620,6
27/12/2007,16:17:00,38615,38630,38615,38625,19
27/12/2007,16:18:00,38630,38640,38630,38635,23
27/12/2007,16:19:00,38635,38645,38630,38640,59
27/12/2007,16:20:00,38640,38670,38640,38670,45
27/12/2007,16:21:00,38665,38680,38660,38665,20
27/12/2007,16:22:00,38670,38695,38670,38680,39
27/12/2007,16:23:00,38680,38685,38675,38680,6
27/12/2007,16:24:00,38680,38685,38665,38665,23
27/12/2007,16:25:00,38675,38685,38675,38685,36
27/12/2007,16:26:00,38690,38690,38680,38685,17
27/12/2007,16:27:00,38685,38685,38675,38675,27
27/12/2007,16:28:00,38675,38680,38670,38680,22
27/12/2007,16:29:00,38670,38685,38670,38670,17
27/12/2007,16:30:00,38670,38670,38660,38660,17
27/12/2007,16:31:00,38675,38675,38645,38645,32
27/12/2007,16:32:00,38650,38650,38640,38650,23
27/12/2007,16:33:00,38650,38670,38650,38655,44
27/12/2007,16:34:00,38660,38670,38655,38655,16
27/12/2007,16:35:00,38660,38665,38645,38645,25
27/12/2007,16:36:00,38655,38655,38655,38655,5
27/12/2007,16:37:00,38665,38665,38650,38655,16
27/12/2007,16:38:00,38655,38665,38640,38645,24
27/12/2007,16:39:00,38645,38650,38630,38630,40
27/12/2007,16:40:00,38630,38635,38625,38635,20
27/12/2007,16:41:00,38635,38640,38625,38625,18
27/12/2007,16:42:00,38625,38645,38625,38640,35
27/12/2007,16:43:00,38645,38660,38645,38660,12
27/12/2007,16:44:00,38655,38660,38645,38645,21
27/12/2007,16:45:00,38650,38660,38650,38655,10
27/12/2007,16:46:00,38665,38665,38655,38665,9
27/12/2007,16:47:00,38670,38670,38655,38655,17
27/12/2007,16:48:00,38665,38670,38660,38665,10
27/12/2007,16:49:00,38670,38670,38665,38665,3
27/12/2007,16:50:00,38665,38665,38660,38665,7
27/12/2007,16:51:00,38670,38685,38670,38685,34
27/12/2007,16:52:00,38685,38705,38685,38700,34
27/12/2007,16:53:00,38700,38710,38690,38690,25
27/12/2007,16:54:00,38695,38700,38690,38690,13
27/12/2007,16:55:00,38695,38695,38685,38685,12
27/12/2007,16:56:00,38685,38695,38680,38685,12
27/12/2007,16:57:00,38690,38705,38690,38695,37
27/12/2007,16:58:00,38690,38695,38690,38695,6
27/12/2007,16:59:00,38690,38695,38690,38690,5
27/12/2007,17:00:00,38695,38700,38690,38700,26
27/12/2007,17:01:00,38700,38700,38690,38690,9
27/12/2007,17:02:00,38695,38695,38690,38695,7
27/12/2007,17:03:00,38685,38695,38680,38680,26
27/12/2007,17:04:00,38680,38690,38670,38685,13
27/12/2007,17:05:00,38680,38685,38680,38685,15
27/12/2007,17:06:00,38675,38685,38675,38675,20
27/12/2007,17:07:00,38675,38680,38675,38680,18
27/12/2007,17:08:00,38685,38685,38675,38675,10
27/12/2007,17:09:00,38675,38680,38670,38670,8
27/12/2007,17:10:00,38670,38675,38665,38670,16
27/12/2007,17:11:00,38670,38680,38665,38680,15
27/12/2007,17:12:00,38680,38685,38675,38685,20
27/12/2007,17:13:00,38685,38690,38685,38690,16
27/12/2007,17:14:00,38695,38710,38695,38700,43
27/12/2007,17:15:00,38710,38715,38695,38700,24
27/12/2007,17:16:00,38710,38715,38700,38700,22
27/12/2007,17:17:00,38700,38700,38700,38700,10
27/12/2007,17:18:00,38700,38710,38700,38705,13
27/12/2007,17:19:00,38700,38705,38695,38695,7
27/12/2007,17:20:00,38700,38715,38700,38715,36
27/12/2007,17:21:00,38710,38720,38705,38710,39
27/12/2007,17:22:00,38720,38740,38705,38725,54
27/12/2007,17:23:00,38725,38735,38720,38720,11
27/12/2007,17:24:00,38730,38740,38720,38735,34
27/12/2007,17:25:00,38730,38745,38730,38735,27
27/12/2007,17:26:00,38735,38740,38730,38730,53
27/12/2007,17:27:00,38720,38730,38715,38715,29
27/12/2007,17:28:00,38730,38730,38720,38720,22
27/12/2007,17:29:00,38720,38735,38700,38720,72
27/12/2007,17:30:00,38725,38745,38710,38730,60
27/12/2007,17:31:00,38725,38730,38720,38730,9
27/12/2007,17:32:00,38735,38750,38735,38740,28
27/12/2007,17:33:00,38740,38745,38740,38740,53
27/12/2007,17:34:00,38745,38745,38730,38745,41
27/12/2007,17:35:00,38735,38750,38730,38745,19
27/12/2007,17:36:00,38745,38750,38740,38745,14
27/12/2007,17:37:00,38740,38750,38740,38750,22
27/12/2007,17:38:00,38740,38750,38740,38745,11
27/12/2007,17:39:00,38745,38755,38745,38750,30
28/12/2007,09:00:00,38620,38640,38595,38615,60
28/12/2007,09:01:00,38615,38615,38600,38605,26
28/12/2007,09:02:00,38605,38620,38600,38610,20
28/12/2007,09:03:00,38605,38620,38605,38620,6
28/12/2007,09:04:00,38620,38620,38605,38605,13
28/12/2007,09:05:00,38605,38610,38595,38595,41
28/12/2007,09:06:00,38595,38600,38585,38590,15
28/12/2007,09:07:00,38600,38610,38600,38610,19
28/12/2007,09:08:00,38605,38625,38605,38610,8
28/12/2007,09:09:00,38620,38640,38620,38635,26
28/12/2007,09:10:00,38630,38635,38625,38625,7
28/12/2007,09:11:00,38625,38630,38625,38625,5
28/12/2007,09:12:00,38625,38630,38620,38630,5
28/12/2007,09:13:00,38630,38630,38615,38620,14
28/12/2007,09:14:00,38630,38640,38630,38640,3
28/12/2007,09:15:00,38630,38650,38630,38640,15
28/12/2007,09:16:00,38640,38650,38630,38630,20
28/12/2007,09:17:00,38630,38630,38610,38610,18
28/12/2007,09:18:00,38620,38625,38610,38615,22
28/12/2007,09:19:00,38615,38620,38610,38615,14
28/12/2007,09:20:00,38620,38620,38605,38610,19
28/12/2007,09:21:00,38605,38615,38605,38615,3
28/12/2007,09:22:00,38610,38610,38605,38605,7
28/12/2007,09:23:00,38610,38610,38605,38605,11
28/12/2007,09:24:00,38615,38620,38615,38620,8
28/12/2007,09:25:00,38615,38615,38605,38605,7
28/12/2007,09:26:00,38605,38615,38605,38615,13
28/12/2007,09:27:00,38615,38615,38615,38615,1
28/12/2007,09:28:00,38620,38620,38615,38615,3
28/12/2007,09:29:00,38620,38635,38620,38625,23
28/12/2007,09:30:00,38625,38625,38615,38625,25
28/12/2007,09:31:00,38620,38625,38620,38620,17
28/12/2007,09:32:00,38620,38620,38615,38620,16
28/12/2007,09:33:00,38615,38620,38615,38615,3
28/12/2007,09:34:00,38620,38625,38620,38625,15
28/12/2007,09:35:00,38630,38640,38630,38640,18
28/12/2007,09:36:00,38645,38665,38645,38665,14
28/12/2007,09:37:00,38660,38675,38660,38665,19
28/12/2007,09:38:00,38665,38665,38660,38665,4
28/12/2007,09:39:00,38665,38670,38660,38670,15
28/12/2007,09:40:00,38670,38670,38665,38665,4
28/12/2007,09:41:00,38670,38685,38665,38685,13
28/12/2007,09:42:00,38680,38680,38680,38680,2
28/12/2007,09:43:00,38675,38680,38670,38670,12
28/12/2007,09:44:00,38670,38670,38665,38665,4
28/12/2007,09:45:00,38660,38670,38660,38670,15
28/12/2007,09:46:00,38670,38670,38670,38670,1
28/12/2007,09:47:00,38665,38665,38665,38665,1
28/12/2007,09:48:00,38665,38665,38665,38665,5
28/12/2007,09:50:00,38665,38675,38665,38670,13
28/12/2007,09:51:00,38680,38685,38680,38680,11
28/12/2007,09:52:00,38685,38690,38685,38690,17
28/12/2007,09:53:00,38690,38695,38685,38695,14
28/12/2007,09:54:00,38695,38695,38690,38690,3
28/12/2007,09:55:00,38695,38695,38680,38690,14
28/12/2007,09:56:00,38695,38695,38685,38685,4
28/12/2007,09:57:00,38685,38690,38685,38690,2
28/12/2007,09:59:00,38680,38695,38680,38695,12
28/12/2007,10:00:00,38690,38705,38690,38705,13
28/12/2007,10:01:00,38705,38705,38700,38700,6
28/12/2007,10:02:00,38705,38720,38705,38715,18
28/12/2007,10:03:00,38715,38715,38705,38705,11
28/12/2007,10:04:00,38705,38715,38705,38710,6
28/12/2007,10:05:00,38705,38705,38695,38695,24
28/12/2007,10:06:00,38695,38695,38695,38695,4
28/12/2007,10:07:00,38700,38700,38685,38700,15
28/12/2007,10:08:00,38695,38695,38690,38690,4
28/12/2007,10:09:00,38695,38700,38695,38700,3
28/12/2007,10:10:00,38700,38700,38690,38690,3
28/12/2007,10:11:00,38700,38700,38700,38700,1
28/12/2007,10:13:00,38705,38710,38705,38710,2
28/12/2007,10:14:00,38710,38715,38710,38715,10
28/12/2007,10:15:00,38720,38720,38705,38705,14
28/12/2007,10:16:00,38710,38710,38710,38710,3
28/12/2007,10:17:00,38705,38710,38705,38710,5
28/12/2007,10:18:00,38710,38710,38710,38710,6
28/12/2007,10:21:00,38710,38710,38710,38710,2
28/12/2007,10:22:00,38715,38715,38710,38710,3
28/12/2007,10:24:00,38715,38715,38715,38715,2
28/12/2007,10:25:00,38720,38720,38720,38720,2
28/12/2007,10:26:00,38720,38720,38720,38720,5
28/12/2007,10:27:00,38720,38720,38720,38720,1
28/12/2007,10:28:00,38725,38740,38725,38735,41
28/12/2007,10:29:00,38730,38750,38730,38745,28
28/12/2007,10:30:00,38745,38750,38745,38750,13
28/12/2007,10:31:00,38745,38745,38745,38745,5
28/12/2007,10:32:00,38740,38745,38740,38745,5
28/12/2007,10:33:00,38745,38750,38745,38750,12
28/12/2007,10:34:00,38750,38750,38750,38750,7
28/12/2007,10:35:00,38750,38750,38745,38745,10
28/12/2007,10:36:00,38745,38750,38740,38750,5
28/12/2007,10:37:00,38750,38750,38745,38745,2
28/12/2007,10:38:00,38750,38755,38750,38750,12
28/12/2007,10:39:00,38750,38750,38745,38745,8
28/12/2007,10:40:00,38750,38755,38745,38745,12
28/12/2007,10:41:00,38750,38750,38735,38740,17
28/12/2007,10:42:00,38740,38750,38735,38750,25
28/12/2007,10:43:00,38745,38750,38725,38735,29
28/12/2007,10:44:00,38725,38725,38710,38710,11
28/12/2007,10:45:00,38710,38715,38705,38705,5
28/12/2007,10:46:00,38705,38705,38695,38695,14
28/12/2007,10:47:00,38695,38715,38695,38710,18
28/12/2007,10:48:00,38710,38715,38710,38710,13
28/12/2007,10:49:00,38715,38720,38715,38715,3
28/12/2007,10:50:00,38715,38715,38715,38715,2
28/12/2007,10:51:00,38720,38725,38720,38725,16
28/12/2007,10:52:00,38720,38720,38715,38715,2
28/12/2007,10:53:00,38715,38715,38715,38715,7
28/12/2007,10:54:00,38715,38715,38705,38705,8
28/12/2007,10:55:00,38705,38705,38700,38700,4
28/12/2007,10:56:00,38700,38700,38700,38700,2
28/12/2007,10:57:00,38700,38700,38700,38700,1
28/12/2007,10:58:00,38700,38705,38700,38705,15
28/12/2007,10:59:00,38710,38710,38705,38710,3
28/12/2007,11:00:00,38710,38715,38710,38715,17
28/12/2007,11:01:00,38715,38725,38710,38720,12
28/12/2007,11:02:00,38725,38730,38725,38730,15
28/12/2007,11:05:00,38720,38720,38720,38720,5
28/12/2007,11:06:00,38720,38725,38720,38725,9
28/12/2007,11:07:00,38725,38735,38725,38730,17
28/12/2007,11:08:00,38735,38745,38735,38740,313
28/12/2007,11:09:00,38745,38745,38745,38745,3
28/12/2007,11:11:00,38745,38745,38730,38730,8
28/12/2007,11:12:00,38735,38735,38720,38720,13
28/12/2007,11:13:00,38720,38720,38720,38720,1
28/12/2007,11:14:00,38720,38720,38720,38720,1
28/12/2007,11:16:00,38720,38730,38720,38730,3
28/12/2007,11:17:00,38730,38730,38730,38730,1
28/12/2007,11:19:00,38725,38725,38725,38725,1
28/12/2007,11:20:00,38725,38730,38725,38730,2
28/12/2007,11:22:00,38720,38720,38715,38715,5
28/12/2007,11:26:00,38715,38715,38715,38715,1
28/12/2007,11:28:00,38710,38710,38710,38710,3
28/12/2007,11:29:00,38705,38705,38705,38705,3
28/12/2007,11:30:00,38710,38715,38710,38710,3
28/12/2007,11:32:00,38710,38710,38710,38710,1
28/12/2007,11:35:00,38710,38710,38705,38705,8
28/12/2007,11:36:00,38710,38715,38710,38715,7
28/12/2007,11:37:00,38715,38720,38705,38710,6
28/12/2007,11:38:00,38710,38710,38710,38710,2
28/12/2007,11:40:00,38710,38710,38705,38705,5
28/12/2007,11:41:00,38705,38705,38700,38700,5
28/12/2007,11:42:00,38715,38715,38715,38715,1
28/12/2007,11:43:00,38715,38715,38705,38710,6
28/12/2007,11:44:00,38710,38710,38710,38710,2
28/12/2007,11:46:00,38710,38710,38705,38705,6
28/12/2007,11:47:00,38705,38705,38705,38705,1
28/12/2007,11:49:00,38700,38700,38700,38700,2
28/12/2007,11:51:00,38705,38705,38705,38705,2
28/12/2007,11:53:00,38705,38705,38700,38700,5
28/12/2007,11:54:00,38710,38710,38710,38710,2
28/12/2007,11:55:00,38710,38710,38710,38710,1
28/12/2007,11:56:00,38710,38710,38700,38700,36
28/12/2007,11:57:00,38700,38700,38700,38700,1
28/12/2007,11:58:00,38705,38705,38705,38705,4
28/12/2007,11:59:00,38700,38700,38700,38700,3
28/12/2007,12:00:00,38710,38710,38700,38705,6
28/12/2007,12:01:00,38705,38705,38705,38705,2
28/12/2007,12:04:00,38705,38705,38705,38705,1
28/12/2007,12:05:00,38705,38705,38705,38705,2
28/12/2007,12:06:00,38705,38705,38705,38705,1
28/12/2007,12:07:00,38700,38700,38700,38700,11
28/12/2007,12:08:00,38695,38695,38695,38695,4
28/12/2007,12:09:00,38695,38695,38695,38695,1
28/12/2007,12:12:00,38690,38690,38675,38675,20
28/12/2007,12:13:00,38680,38680,38680,38680,2
28/12/2007,12:14:00,38680,38680,38680,38680,1
28/12/2007,12:15:00,38685,38685,38680,38680,15
28/12/2007,12:16:00,38690,38690,38685,38685,4
28/12/2007,12:17:00,38685,38685,38670,38675,22
28/12/2007,12:18:00,38665,38665,38665,38665,2
28/12/2007,12:20:00,38665,38685,38665,38685,3
28/12/2007,12:21:00,38675,38680,38675,38680,7
28/12/2007,12:22:00,38680,38680,38675,38675,2
28/12/2007,12:23:00,38680,38680,38680,38680,1
28/12/2007,12:24:00,38670,38670,38670,38670,2
28/12/2007,12:26:00,38680,38690,38680,38690,5
28/12/2007,12:27:00,38685,38685,38685,38685,3
28/12/2007,12:28:00,38680,38680,38680,38680,2
28/12/2007,12:29:00,38675,38675,38675,38675,1
28/12/2007,12:32:00,38680,38680,38680,38680,1
28/12/2007,12:35:00,38675,38675,38675,38675,3
28/12/2007,12:37:00,38680,38680,38680,38680,1
28/12/2007,12:39:00,38680,38680,38680,38680,1
28/12/2007,12:40:00,38685,38685,38680,38680,2
28/12/2007,12:41:00,38680,38680,38680,38680,1
28/12/2007,12:42:00,38685,38685,38685,38685,3
28/12/2007,12:47:00,38690,38690,38685,38690,3
28/12/2007,12:48:00,38690,38690,38690,38690,1
28/12/2007,12:49:00,38695,38695,38695,38695,3
28/12/2007,12:50:00,38700,38700,38700,38700,14
28/12/2007,12:51:00,38695,38700,38695,38695,7
28/12/2007,12:52:00,38700,38700,38690,38700,19
28/12/2007,12:53:00,38705,38705,38700,38705,16
28/12/2007,12:54:00,38700,38715,38700,38710,31
28/12/2007,12:55:00,38705,38715,38705,38715,7
28/12/2007,12:56:00,38715,38725,38715,38725,15
28/12/2007,12:57:00,38730,38740,38725,38735,8
28/12/2007,12:58:00,38730,38735,38730,38730,4
28/12/2007,12:59:00,38735,38745,38735,38745,5
28/12/2007,13:00:00,38750,38755,38750,38755,23
28/12/2007,13:01:00,38755,38780,38750,38770,71
28/12/2007,13:02:00,38770,38770,38765,38765,10
28/12/2007,13:03:00,38770,38775,38770,38770,41
28/12/2007,13:04:00,38770,38775,38770,38775,9
28/12/2007,13:05:00,38770,38770,38765,38765,7
28/12/2007,13:06:00,38765,38770,38765,38765,15
28/12/2007,13:07:00,38765,38765,38760,38760,15
28/12/2007,13:08:00,38760,38760,38760,38760,8
28/12/2007,13:10:00,38760,38765,38760,38765,9
28/12/2007,13:11:00,38765,38765,38760,38760,11
28/12/2007,13:12:00,38760,38760,38760,38760,2
28/12/2007,13:14:00,38760,38765,38760,38760,4
28/12/2007,13:16:00,38755,38760,38755,38760,20
28/12/2007,13:17:00,38755,38760,38755,38760,3
28/12/2007,13:18:00,38755,38755,38755,38755,1
28/12/2007,13:19:00,38755,38755,38755,38755,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/12/2007,11:46:00,38685,38685,38685,38685,6
27/12/2007,11:47:00,38685,38685,38685,38685,2
27/12/2007,11:48:00,38685,38685,38685,38685,18
27/12/2007,11:49:00,38690,38690,38685,38685,4
27/12/2007,11:51:00,38690,38695,38690,38695,8
27/12/2007,11:52:00,38695,38700,38695,38700,3
27/12/2007,11:53:00,38700,38705,38700,38705,13
27/12/2007,11:55:00,38705,38705,38700,38700,6
27/12/2007,11:56:00,38700,38700,38700,38700,3
27/12/2007,11:57:00,38700,38700,38700,38700,1
27/12/2007,11:59:00,38695,38695,38695,38695,1
27/12/2007,12:00:00,38700,38705,38700,38705,7
27/12/2007,12:01:00,38710,38715,38710,38710,9
27/12/2007,12:02:00,38710,38720,38710,38720,23
27/12/2007,12:03:00,38720,38725,38715,38720,14
27/12/2007,12:04:00,38720,38725,38720,38720,7
27/12/2007,12:05:00,38720,38720,38720,38720,6
27/12/2007,12:06:00,38715,38715,38715,38715,7
27/12/2007,12:08:00,38710,38715,38710,38715,5
27/12/2007,12:09:00,38710,38715,38710,38715,3
27/12/2007,12:10:00,38710,38720,38710,38720,17
27/12/2007,12:11:00,38725,38725,38715,38720,10
27/12/2007,12:12:00,38725,38725,38725,38725,4
27/12/2007,12:13:00,38720,38720,38715,38715,2
27/12/2007,12:14:00,38720,38725,38720,38725,8
27/12/2007,12:15:00,38725,38725,38720,38720,8
27/12/2007,12:16:00,38720,38720,38720,38720,5
27/12/2007,12:17:00,38715,38715,38715,38715,1
27/12/2007,12:18:00,38720,38720,38720,38720,1
27/12/2007,12:19:00,38725,38730,38725,38730,7
27/12/2007,12:20:00,38730,38730,38725,38725,5
27/12/2007,12:23:00,38720,38720,38720,38720,3
27/12/2007,12:24:00,38715,38715,38715,38715,1
27/12/2007,12:25:00,38725,38725,38705,38710,20
27/12/2007,12:26:00,38720,38720,38720,38720,2
27/12/2007,12:27:00,38715,38715,38715,38715,2
27/12/2007,12:28:00,38710,38715,38705,38715,8
27/12/2007,12:30:00,38705,38710,38705,38710,5
27/12/2007,12:31:00,38710,38710,38705,38705,4
27/12/2007,12:33:00,38710,38710,38710,38710,3
27/12/2007,12:35:00,38710,38720,38710,38720,16
27/12/2007,12:36:00,38720,38725,38715,38725,8
27/12/2007,12:37:00,38730,38740,38730,38740,16
27/12/2007,12:38:00,38735,38740,38735,38740,15
27/12/2007,12:40:00,38740,38740,38730,38740,5
27/12/2007,12:41:00,38735,38740,38730,38730,5
27/12/2007,12:42:00,38730,38730,38730,38730,2
27/12/2007,12:43:00,38730,38730,38730,38730,2
27/12/2007,12:44:00,38730,38735,38730,38735,5
27/12/2007,12:45:00,38730,38735,38730,38735,3
27/12/2007,12:46:00,38735,38740,38735,38740,20
27/12/2007,12:47:00,38740,38760,38740,38750,21
27/12/2007,12:48:00,38745,38750,38745,38750,2
27/12/2007,12:49:00,38745,38745,38745,38745,3
27/12/2007,12:50:00,38750,38750,38750,38750,3
27/12/2007,12:51:00,38745,38745,38745,38745,1
27/12/2007,12:53:00,38740,38740,38740,38740,1
27/12/2007,12:55:00,38740,38745,38740,38745,6
27/12/2007,12:56:00,38750,38750,38750,38750,1
27/12/2007,12:57:00,38755,38755,38750,38750,5
27/12/2007,12:58:00,38745,38745,38745,38745,2
27/12/2007,12:59:00,38750,38750,38750,38750,2
27/12/2007,13:00:00,38750,38755,38750,38755,5
27/12/2007,13:01:00,38760,38765,38760,38765,7
27/12/2007,13:02:00,38755,38760,38755,38760,2
27/12/2007,13:03:00,38765,38765,38765,38765,2
27/12/2007,13:04:00,38760,38760,38760,38760,4
27/12/2007,13:05:00,38760,38760,38755,38755,9
27/12/2007,13:06:00,38760,38760,38760,38760,1
27/12/2007,13:07:00,38760,38760,38755,38755,4
27/12/2007,13:08:00,38750,38750,38750,38750,3
27/12/2007,13:09:00,38750,38750,38750,38750,5
27/12/2007,13:10:00,38755,38755,38755,38755,1
27/12/2007,13:12:00,38755,38755,38755,38755,1
27/12/2007,13:13:00,38760,38760,38760,38760,2
27/12/2007,13:14:00,38760,38760,38760,38760,1
27/12/2007,13:15:00,38765,38795,38765,38790,40
27/12/2007,13:16:00,38785,38790,38780,38780,4
27/12/2007,13:17:00,38780,38780,38775,38775,4
27/12/2007,13:18:00,38775,38780,38775,38775,12
27/12/2007,13:20:00,38770,38770,38765,38765,7
27/12/2007,13:22:00,38755,38755,38755,38755,1
27/12/2007,13:23:00,38765,38770,38760,38760,5
27/12/2007,13:25:00,38760,38760,38760,38760,1
27/12/2007,13:26:00,38755,38760,38750,38760,15
27/12/2007,13:27:00,38765,38765,38765,38765,4
27/12/2007,13:28:00,38765,38770,38760,38760,5
27/12/2007,13:29:00,38770,38770,38770,38770,1
27/12/2007,13:30:00,38760,38760,38760,38760,3
27/12/2007,13:31:00,38770,38775,38770,38770,7
27/12/2007,13:32:00,38775,38775,38775,38775,2
27/12/2007,13:34:00,38775,38775,38765,38770,4
27/12/2007,13:37:00,38775,38780,38775,38780,5
27/12/2007,13:38:00,38780,38780,38770,38780,9
27/12/2007,13:39:00,38780,38780,38780,38780,1
27/12/2007,13:41:00,38780,38790,38780,38790,11
27/12/2007,13:42:00,38790,38790,38790,38790,1
27/12/2007,13:43:00,38790,38795,38780,38780,14
27/12/2007,13:44:00,38790,38795,38790,38790,6
27/12/2007,13:46:00,38790,38790,38790,38790,7
27/12/2007,13:47:00,38795,38795,38790,38790,3
27/12/2007,13:48:00,38795,38810,38795,38810,20
27/12/2007,13:49:00,38810,38810,38800,38810,10
27/12/2007,13:50:00,38800,38800,38800,38800,1
27/12/2007,13:51:00,38805,38810,38805,38810,10
27/12/2007,13:53:00,38800,38800,38800,38800,1
27/12/2007,13:54:00,38805,38805,38805,38805,3
27/12/2007,13:55:00,38805,38805,38805,38805,3
27/12/2007,13:57:00,38800,38800,38800,38800,1
27/12/2007,13:58:00,38800,38800,38795,38795,7
27/12/2007,13:59:00,38795,38795,38795,38795,2
27/12/2007,14:00:00,38795,38800,38790,38790,3
27/12/2007,14:01:00,38800,38800,38790,38790,3
27/12/2007,14:02:00,38790,38790,38790,38790,6
27/12/2007,14:03:00,38785,38785,38785,38785,6
27/12/2007,14:04:00,38785,38785,38780,38780,2
27/12/2007,14:06:00,38780,38790,38780,38790,8
27/12/2007,14:07:00,38785,38790,38785,38790,2
27/12/2007,14:10:00,38785,38785,38785,38785,1
27/12/2007,14:12:00,38785,38785,38785,38785,1
27/12/2007,14:13:00,38790,38800,38790,38790,7
27/12/2007,14:16:00,38785,38790,38785,38790,2
27/12/2007,14:19:00,38790,38790,38790,38790,2
27/12/2007,14:20:00,38795,38795,38790,38790,8
27/12/2007,14:21:00,38790,38790,38785,38785,5
27/12/2007,14:23:00,38785,38785,38785,38785,3
27/12/2007,14:24:00,38790,38790,38790,38790,3
27/12/2007,14:25:00,38790,38790,38780,38780,21
27/12/2007,14:26:00,38780,38780,38775,38775,24
27/12/2007,14:27:00,38770,38770,38750,38765,31
27/12/2007,14:28:00,38760,38770,38760,38770,2
27/12/2007,14:29:00,38775,38780,38775,38780,3
27/12/2007,14:30:00,38770,38775,38735,38735,20
27/12/2007,14:31:00,38730,38730,38695,38695,47
27/12/2007,14:32:00,38695,38700,38655,38660,85
27/12/2007,14:33:00,38660,38675,38635,38675,61
27/12/2007,14:34:00,38675,38700,38675,38690,27
27/12/2007,14:35:00,38685,38700,38680,38695,12
27/12/2007,14:36:00,38700,38715,38700,38715,19
27/12/2007,14:37:00,38710,38720,38710,38715,11
27/12/2007,14:38:00,38710,38715,38710,38710,11
27/12/2007,14:39:00,38710,38710,38665,38665,49
27/12/2007,14:40:00,38675,38680,38655,38670,42
27/12/2007,14:41:00,38670,38670,38660,38665,7
27/12/2007,14:42:00,38665,38680,38650,38650,35
27/12/2007,14:43:00,38650,38670,38650,38670,14
27/12/2007,14:44:00,38665,38675,38660,38670,15
27/12/2007,14:45:00,38665,38675,38660,38675,20
27/12/2007,14:46:00,38675,38680,38670,38675,11
27/12/2007,14:47:00,38665,38670,38660,38665,20
27/12/2007,14:48:00,38660,38675,38655,38665,50
27/12/2007,14:49:00,38665,38665,38660,38660,9
27/12/2007,14:50:00,38655,38665,38655,38660,15
27/12/2007,14:51:00,38655,38655,38645,38645,16
27/12/2007,14:52:00,38650,38655,38645,38650,11
27/12/2007,14:54:00,38650,38655,38645,38645,22
27/12/2007,14:55:00,38640,38645,38640,38645,12
27/12/2007,14:56:00,38635,38640,38635,38635,16
27/12/2007,14:57:00,38635,38635,38610,38615,47
27/12/2007,14:58:00,38620,38620,38615,38615,14
27/12/2007,14:59:00,38620,38620,38615,38615,3
27/12/2007,15:00:00,38615,38615,38590,38590,25
27/12/2007,15:01:00,38585,38595,38585,38595,35
27/12/2007,15:02:00,38590,38590,38585,38590,7
27/12/2007,15:03:00,38590,38600,38590,38600,23
27/12/2007,15:04:00,38600,38605,38600,38600,7
27/12/2007,15:05:00,38605,38605,38605,38605,9
27/12/2007,15:06:00,38610,38610,38600,38605,13
27/12/2007,15:07:00,38600,38605,38595,38600,10
27/12/2007,15:08:00,38600,38605,38600,38600,5
27/12/2007,15:09:00,38600,38605,38600,38600,11
27/12/2007,15:10:00,38605,38610,38605,38605,16
27/12/2007,15:11:00,38600,38610,38595,38610,20
27/12/2007,15:12:00,38615,38615,38605,38615,13
27/12/2007,15:13:00,38615,38615,38600,38600,7
27/12/2007,15:14:00,38610,38615,38610,38615,2
27/12/2007,15:15:00,38615,38615,38605,38615,4
27/12/2007,15:16:00,38610,38615,38605,38610,22
27/12/2007,15:17:00,38615,38615,38615,38615,1
27/12/2007,15:18:00,38610,38610,38610,38610,5
27/12/2007,15:19:00,38615,38615,38615,38615,2
27/12/2007,15:20:00,38610,38620,38610,38620,10
27/12/2007,15:21:00,38625,38635,38625,38635,19
27/12/2007,15:22:00,38630,38635,38630,38635,7
27/12/2007,15:23:00,38640,38640,38635,38640,4
27/12/2007,15:25:00,38635,38635,38635,38635,1
27/12/2007,15:26:00,38640,38640,38630,38640,15
27/12/2007,15:27:00,38635,38635,38630,38630,4
27/12/2007,15:28:00,38630,38630,38630,38630,5
27/12/2007,15:29:00,38630,38630,38630,38630,5
27/12/2007,15:30:00,38630,38630,38630,38630,5
27/12/2007,15:31:00,38630,38635,38630,38635,9
27/12/2007,15:32:00,38630,38630,38625,38625,15
27/12/2007,15:33:00,38625,38635,38625,38630,19
27/12/2007,15:34:00,38625,38630,38615,38620,18
27/12/2007,15:35:00,38610,38620,38605,38620,10
27/12/2007,15:36:00,38625,38630,38620,38630,16
27/12/2007,15:37:00,38620,38620,38605,38610,18
27/12/2007,15:38:00,38600,38610,38600,38610,20
27/12/2007,15:39:00,38615,38615,38610,38610,2
27/12/2007,15:40:00,38615,38620,38595,38620,45
27/12/2007,15:41:00,38615,38615,38615,38615,5
27/12/2007,15:42:00,38620,38620,38620,38620,3
27/12/2007,15:43:00,38610,38615,38610,38615,15
27/12/2007,15:44:00,38610,38615,38610,38615,4
27/12/2007,15:45:00,38615,38620,38615,38615,8
27/12/2007,15:46:00,38620,38620,38610,38610,28
27/12/2007,15:47:00,38610,38610,38610,38610,1
27/12/2007,15:48:00,38615,38615,38615,38615,3
27/12/2007,15:49:00,38620,38625,38620,38625,4
27/12/2007,15:50:00,38625,38625,38620,38620,3
27/12/2007,15:52:00,38630,38630,38625,38625,2
27/12/2007,15:53:00,38625,38625,38610,38610,42
27/12/2007,15:54:00,38610,38610,38605,38605,19
27/12/2007,15:55:00,38610,38610,38610,38610,1
27/12/2007,15:56:00,38610,38615,38610,38615,10
27/12/2007,15:57:00,38610,38615,38610,38615,2
27/12/2007,15:58:00,38605,38605,38600,38605,19
27/12/2007,15:59:00,38605,38605,38560,38570,62
27/12/2007,16:00:00,38570,38580,38555,38570,105
27/12/2007,16:01:00,38575,38585,38575,38585,20
27/12/2007,16:02:00,38580,38585,38575,38585,15
27/12/2007,16:03:00,38585,38605,38585,38590,25
27/12/2007,16:04:00,38590,38590,38580,38585,10
27/12/2007,16:05:00,38585,38590,38585,38590,6
27/12/2007,16:06:00,38585,38585,38580,38580,9
27/12/2007,16:07:00,38580,38600,38580,38600,19
27/12/2007,16:08:00,38600,38605,38600,38600,12
27/12/2007,16:09:00,38600,38600,38600,38600,4
27/12/2007,16:10:00,38595,38595,38585,38585,8
27/12/2007,16:11:00,38590,38600,38585,38600,7
27/12/2007,16:12:00,38600,38605,38595,38600,8
27/12/2007,16:13:00,38595,38605,38595,38605,3
27/12/2007,16:14:00,38600,38610,38600,38610,21
27/12/2007,16:15:00,38615,38625,38610,38620,20
27/12/2007,16:16:00,38620,38620,38615,38620,6
27/12/2007,16:17:00,38615,38630,38615,38625,19
27/12/2007,16:18:00,38630,38640,38630,38635,23
27/12/2007,16:19:00,38635,38645,38630,38640,59
27/12/2007,16:20:00,38640,38670,38640,38670,45
27/12/2007,16:21:00,38665,38680,38660,38665,20
27/12/2007,16:22:00,38670,38695,38670,38680,39
27/12/2007,16:23:00,38680,38685,38675,38680,6
27/12/2007,16:24:00,38680,38685,38665,38665,23
27/12/2007,16:25:00,38675,38685,38675,38685,36
27/12/2007,16:26:00,38690,38690,38680,38685,17
27/12/2007,16:27:00,38685,38685,38675,38675,27
27/12/2007,16:28:00,38675,38680,38670,38680,22
27/12/2007,16:29:00,38670,38685,38670,38670,17
27/12/2007,16:30:00,38670,38670,38660,38660,17
27/12/2007,16:31:00,38675,38675,38645,38645,32
27/12/2007,16:32:00,38650,38650,38640,38650,23
27/12/2007,16:33:00,38650,38670,38650,38655,44
27/12/2007,16:34:00,38660,38670,38655,38655,16
27/12/2007,16:35:00,38660,38665,38645,38645,25
27/12/2007,16:36:00,38655,38655,38655,38655,5
27/12/2007,16:37:00,38665,38665,38650,38655,16
27/12/2007,16:38:00,38655,38665,38640,38645,24
27/12/2007,16:39:00,38645,38650,38630,38630,40
27/12/2007,16:40:00,38630,38635,38625,38635,20
27/12/2007,16:41:00,38635,38640,38625,38625,18
27/12/2007,16:42:00,38625,38645,38625,38640,35
27/12/2007,16:43:00,38645,38660,38645,38660,12
27/12/2007,16:44:00,38655,38660,38645,38645,21
27/12/2007,16:45:00,38650,38660,38650,38655,10
27/12/2007,16:46:00,38665,38665,38655,38665,9
27/12/2007,16:47:00,38670,38670,38655,38655,17
27/12/2007,16:48:00,38665,38670,38660,38665,10
27/12/2007,16:49:00,38670,38670,38665,38665,3
27/12/2007,16:50:00,38665,38665,38660,38665,7
27/12/2007,16:51:00,38670,38685,38670,38685,34
27/12/2007,16:52:00,38685,38705,38685,38700,34
27/12/2007,16:53:00,38700,38710,38690,38690,25
27/12/2007,16:54:00,38695,38700,38690,38690,13
27/12/2007,16:55:00,38695,38695,38685,38685,12
27/12/2007,16:56:00,38685,38695,38680,38685,12
27/12/2007,16:57:00,38690,38705,38690,38695,37
27/12/2007,16:58:00,38690,38695,38690,38695,6
27/12/2007,16:59:00,38690,38695,38690,38690,5
27/12/2007,17:00:00,38695,38700,38690,38700,26
27/12/2007,17:01:00,38700,38700,38690,38690,9
27/12/2007,17:02:00,38695,38695,38690,38695,7
27/12/2007,17:03:00,38685,38695,38680,38680,26
27/12/2007,17:04:00,38680,38690,38670,38685,13
27/12/2007,17:05:00,38680,38685,38680,38685,15
27/12/2007,17:06:00,38675,38685,38675,38675,20
27/12/2007,17:07:00,38675,38680,38675,38680,18
27/12/2007,17:08:00,38685,38685,38675,38675,10
27/12/2007,17:09:00,38675,38680,38670,38670,8
27/12/2007,17:10:00,38670,38675,38665,38670,16
27/12/2007,17:11:00,38670,38680,38665,38680,15
27/12/2007,17:12:00,38680,38685,38675,38685,20
27/12/2007,17:13:00,38685,38690,38685,38690,16
27/12/2007,17:14:00,38695,38710,38695,38700,43
27/12/2007,17:15:00,38710,38715,38695,38700,24
27/12/2007,17:16:00,38710,38715,38700,38700,22
27/12/2007,17:17:00,38700,38700,38700,38700,10
27/12/2007,17:18:00,38700,38710,38700,38705,13
27/12/2007,17:19:00,38700,38705,38695,38695,7
27/12/2007,17:20:00,38700,38715,38700,38715,36
27/12/2007,17:21:00,38710,38720,38705,38710,39
27/12/2007,17:22:00,38720,38740,38705,38725,54
27/12/2007,17:23:00,38725,38735,38720,38720,11
27/12/2007,17:24:00,38730,38740,38720,38735,34
27/12/2007,17:25:00,38730,38745,38730,38735,27
27/12/2007,17:26:00,38735,38740,38730,38730,53
27/12/2007,17:27:00,38720,38730,38715,38715,29
27/12/2007,17:28:00,38730,38730,38720,38720,22
27/12/2007,17:29:00,38720,38735,38700,38720,72
27/12/2007,17:30:00,38725,38745,38710,38730,60
27/12/2007,17:31:00,38725,38730,38720,38730,9
27/12/2007,17:32:00,38735,38750,38735,38740,28
27/12/2007,17:33:00,38740,38745,38740,38740,53
27/12/2007,17:34:00,38745,38745,38730,38745,41
27/12/2007,17:35:00,38735,38750,38730,38745,19
27/12/2007,17:36:00,38745,38750,38740,38745,14
27/12/2007,17:37:00,38740,38750,38740,38750,22
27/12/2007,17:38:00,38740,38750,38740,38745,11
27/12/2007,17:39:00,38745,38755,38745,38750,30
28/12/2007,09:00:00,38620,38640,38595,38615,60
28/12/2007,09:01:00,38615,38615,38600,38605,26
28/12/2007,09:02:00,38605,38620,38600,38610,20
28/12/2007,09:03:00,38605,38620,38605,38620,6
28/12/2007,09:04:00,38620,38620,38605,38605,13
28/12/2007,09:05:00,38605,38610,38595,38595,41
28/12/2007,09:06:00,38595,38600,38585,38590,15
28/12/2007,09:07:00,38600,38610,38600,38610,19
28/12/2007,09:08:00,38605,38625,38605,38610,8
28/12/2007,09:09:00,38620,38640,38620,38635,26
28/12/2007,09:10:00,38630,38635,38625,38625,7
28/12/2007,09:11:00,38625,38630,38625,38625,5
28/12/2007,09:12:00,38625,38630,38620,38630,5
28/12/2007,09:13:00,38630,38630,38615,38620,14
28/12/2007,09:14:00,38630,38640,38630,38640,3
28/12/2007,09:15:00,38630,38650,38630,38640,15
28/12/2007,09:16:00,38640,38650,38630,38630,20
28/12/2007,09:17:00,38630,38630,38610,38610,18
28/12/2007,09:18:00,38620,38625,38610,38615,22
28/12/2007,09:19:00,38615,38620,38610,38615,14
28/12/2007,09:20:00,38620,38620,38605,38610,19
28/12/2007,09:21:00,38605,38615,38605,38615,3
28/12/2007,09:22:00,38610,38610,38605,38605,7
28/12/2007,09:23:00,38610,38610,38605,38605,11
28/12/2007,09:24:00,38615,38620,38615,38620,8
28/12/2007,09:25:00,38615,38615,38605,38605,7
28/12/2007,09:26:00,38605,38615,38605,38615,13
28/12/2007,09:27:00,38615,38615,38615,38615,1
28/12/2007,09:28:00,38620,38620,38615,38615,3
28/12/2007,09:29:00,38620,38635,38620,38625,23
28/12/2007,09:30:00,38625,38625,38615,38625,25
28/12/2007,09:31:00,38620,38625,38620,38620,17
28/12/2007,09:32:00,38620,38620,38615,38620,16
28/12/2007,09:33:00,38615,38620,38615,38615,3
28/12/2007,09:34:00,38620,38625,38620,38625,15
28/12/2007,09:35:00,38630,38640,38630,38640,18
28/12/2007,09:36:00,38645,38665,38645,38665,14
28/12/2007,09:37:00,38660,38675,38660,38665,19
28/12/2007,09:38:00,38665,38665,38660,38665,4
28/12/2007,09:39:00,38665,38670,38660,38670,15
28/12/2007,09:40:00,38670,38670,38665,38665,4
28/12/2007,09:41:00,38670,38685,38665,38685,13
28/12/2007,09:42:00,38680,38680,38680,38680,2
28/12/2007,09:43:00,38675,38680,38670,38670,12
28/12/2007,09:44:00,38670,38670,38665,38665,4
28/12/2007,09:45:00,38660,38670,38660,38670,15
28/12/2007,09:46:00,38670,38670,38670,38670,1
28/12/2007,09:47:00,38665,38665,38665,38665,1
28/12/2007,09:48:00,38665,38665,38665,38665,5
28/12/2007,09:50:00,38665,38675,38665,38670,13
28/12/2007,09:51:00,38680,38685,38680,38680,11
28/12/2007,09:52:00,38685,38690,38685,38690,17
28/12/2007,09:53:00,38690,38695,38685,38695,14
28/12/2007,09:54:00,38695,38695,38690,38690,3
28/12/2007,09:55:00,38695,38695,38680,38690,14
28/12/2007,09:56:00,38695,38695,38685,38685,4
28/12/2007,09:57:00,38685,38690,38685,38690,2
28/12/2007,09:59:00,38680,38695,38680,38695,12
28/12/2007,10:00:00,38690,38705,38690,38705,13
28/12/2007,10:01:00,38705,38705,38700,38700,6
28/12/2007,10:02:00,38705,38720,38705,38715,18
28/12/2007,10:03:00,38715,38715,38705,38705,11
28/12/2007,10:04:00,38705,38715,38705,38710,6
28/12/2007,10:05:00,38705,38705,38695,38695,24
28/12/2007,10:06:00,38695,38695,38695,38695,4
28/12/2007,10:07:00,38700,38700,38685,38700,15
28/12/2007,10:08:00,38695,38695,38690,38690,4
28/12/2007,10:09:00,38695,38700,38695,38700,3
28/12/2007,10:10:00,38700,38700,38690,38690,3
28/12/2007,10:11:00,38700,38700,38700,38700,1
28/12/2007,10:13:00,38705,38710,38705,38710,2
28/12/2007,10:14:00,38710,38715,38710,38715,10
28/12/2007,10:15:00,38720,38720,38705,38705,14
28/12/2007,10:16:00,38710,38710,38710,38710,3
28/12/2007,10:17:00,38705,38710,38705,38710,5
28/12/2007,10:18:00,38710,38710,38710,38710,6
28/12/2007,10:21:00,38710,38710,38710,38710,2
28/12/2007,10:22:00,38715,38715,38710,38710,3
28/12/2007,10:24:00,38715,38715,38715,38715,2
28/12/2007,10:25:00,38720,38720,38720,38720,2
28/12/2007,10:26:00,38720,38720,38720,38720,5
28/12/2007,10:27:00,38720,38720,38720,38720,1
28/12/2007,10:28:00,38725,38740,38725,38735,41
28/12/2007,10:29:00,38730,38750,38730,38745,28
28/12/2007,10:30:00,38745,38750,38745,38750,13
28/12/2007,10:31:00,38745,38745,38745,38745,5
28/12/2007,10:32:00,38740,38745,38740,38745,5
28/12/2007,10:33:00,38745,38750,38745,38750,12
28/12/2007,10:34:00,38750,38750,38750,38750,7
28/12/2007,10:35:00,38750,38750,38745,38745,10
28/12/2007,10:36:00,38745,38750,38740,38750,5
28/12/2007,10:37:00,38750,38750,38745,38745,2
28/12/2007,10:38:00,38750,38755,38750,38750,12
28/12/2007,10:39:00,38750,38750,38745,38745,8
28/12/2007,10:40:00,38750,38755,38745,38745,12
28/12/2007,10:41:00,38750,38750,38735,38740,17
28/12/2007,10:42:00,38740,38750,38735,38750,25
28/12/2007,10:43:00,38745,38750,38725,38735,29
28/12/2007,10:44:00,38725,38725,38710,38710,11
28/12/2007,10:45:00,38710,38715,38705,38705,5
28/12/2007,10:46:00,38705,38705,38695,38695,14
28/12/2007,10:47:00,38695,38715,38695,38710,18
28/12/2007,10:48:00,38710,38715,38710,38710,13
28/12/2007,10:49:00,38715,38720,38715,38715,3
28/12/2007,10:50:00,38715,38715,38715,38715,2
28/12/2007,10:51:00,38720,38725,38720,38725,16
28/12/2007,10:52:00,38720,38720,38715,38715,2
28/12/2007,10:53:00,38715,38715,38715,38715,7
28/12/2007,10:54:00,38715,38715,38705,38705,8
28/12/2007,10:55:00,38705,38705,38700,38700,4
28/12/2007,10:56:00,38700,38700,38700,38700,2
28/12/2007,10:57:00,38700,38700,38700,38700,1
28/12/2007,10:58:00,38700,38705,38700,38705,15
28/12/2007,10:59:00,38710,38710,38705,38710,3
28/12/2007,11:00:00,38710,38715,38710,38715,17
28/12/2007,11:01:00,38715,38725,38710,38720,12
28/12/2007,11:02:00,38725,38730,38725,38730,15
28/12/2007,11:05:00,38720,38720,38720,38720,5
28/12/2007,11:06:00,38720,38725,38720,38725,9
28/12/2007,11:07:00,38725,38735,38725,38730,17
28/12/2007,11:08:00,38735,38745,38735,38740,313
28/12/2007,11:09:00,38745,38745,38745,38745,3
28/12/2007,11:11:00,38745,38745,38730,38730,8
28/12/2007,11:12:00,38735,38735,38720,38720,13
28/12/2007,11:13:00,38720,38720,38720,38720,1
28/12/2007,11:14:00,38720,38720,38720,38720,1
28/12/2007,11:16:00,38720,38730,38720,38730,3
28/12/2007,11:17:00,38730,38730,38730,38730,1
28/12/2007,11:19:00,38725,38725,38725,38725,1
28/12/2007,11:20:00,38725,38730,38725,38730,2
28/12/2007,11:22:00,38720,38720,38715,38715,5
28/12/2007,11:26:00,38715,38715,38715,38715,1
28/12/2007,11:28:00,38710,38710,38710,38710,3
28/12/2007,11:29:00,38705,38705,38705,38705,3
28/12/2007,11:30:00,38710,38715,38710,38710,3
28/12/2007,11:32:00,38710,38710,38710,38710,1
28/12/2007,11:35:00,38710,38710,38705,38705,8
28/12/2007,11:36:00,38710,38715,38710,38715,7
28/12/2007,11:37:00,38715,38720,38705,38710,6
28/12/2007,11:38:00,38710,38710,38710,38710,2
28/12/2007,11:40:00,38710,38710,38705,38705,5
28/12/2007,11:41:00,38705,38705,38700,38700,5
28/12/2007,11:42:00,38715,38715,38715,38715,1
28/12/2007,11:43:00,38715,38715,38705,38710,6
28/12/2007,11:44:00,38710,38710,38710,38710,2
28/12/2007,11:46:00,38710,38710,38705,38705,6
28/12/2007,11:47:00,38705,38705,38705,38705,1
28/12/2007,11:49:00,38700,38700,38700,38700,2
28/12/2007,11:51:00,38705,38705,38705,38705,2
28/12/2007,11:53:00,38705,38705,38700,38700,5
28/12/2007,11:54:00,38710,38710,38710,38710,2
28/12/2007,11:55:00,38710,38710,38710,38710,1
28/12/2007,11:56:00,38710,38710,38700,38700,36
28/12/2007,11:57:00,38700,38700,38700,38700,1
28/12/2007,11:58:00,38705,38705,38705,38705,4
28/12/2007,11:59:00,38700,38700,38700,38700,3
28/12/2007,12:00:00,38710,38710,38700,38705,6
28/12/2007,12:01:00,38705,38705,38705,38705,2
28/12/2007,12:04:00,38705,38705,38705,38705,1
28/12/2007,12:05:00,38705,38705,38705,38705,2
28/12/2007,12:06:00,38705,38705,38705,38705,1
28/12/2007,12:07:00,38700,38700,38700,38700,11
28/12/2007,12:08:00,38695,38695,38695,38695,4
28/12/2007,12:09:00,38695,38695,38695,38695,1
28/12/2007,12:12:00,38690,38690,38675,38675,20
28/12/2007,12:13:00,38680,38680,38680,38680,2
28/12/2007,12:14:00,38680,38680,38680,38680,1
28/12/2007,12:15:00,38685,38685,38680,38680,15
28/12/2007,12:16:00,38690,38690,38685,38685,4
28/12/2007,12:17:00,38685,38685,38670,38675,22
28/12/2007,12:18:00,38665,38665,38665,38665,2
28/12/2007,12:20:00,38665,38685,38665,38685,3
28/12/2007,12:21:00,38675,38680,38675,38680,7
28/12/2007,12:22:00,38680,38680,38675,38675,2
28/12/2007,12:23:00,38680,38680,38680,38680,1
28/12/2007,12:24:00,38670,38670,38670,38670,2
28/12/2007,12:26:00,38680,38690,38680,38690,5
28/12/2007,12:27:00,38685,38685,38685,38685,3
28/12/2007,12:28:00,38680,38680,38680,38680,2
28/12/2007,12:29:00,38675,38675,38675,38675,1
28/12/2007,12:32:00,38680,38680,38680,38680,1
28/12/2007,12:35:00,38675,38675,38675,38675,3
28/12/2007,12:37:00,38680,38680,38680,38680,1
28/12/2007,12:39:00,38680,38680,38680,38680,1
28/12/2007,12:40:00,38685,38685,38680,38680,2
28/12/2007,12:41:00,38680,38680,38680,38680,1
28/12/2007,12:42:00,38685,38685,38685,38685,3
28/12/2007,12:47:00,38690,38690,38685,38690,3
28/12/2007,12:48:00,38690,38690,38690,38690,1
28/12/2007,12:49:00,38695,38695,38695,38695,3
28/12/2007,12:50:00,38700,38700,38700,38700,14
28/12/2007,12:51:00,38695,38700,38695,38695,7
28/12/2007,12:52:00,38700,38700,38690,38700,19
28/12/2007,12:53:00,38705,38705,38700,38705,16
28/12/2007,12:54:00,38700,38715,38700,38710,31
28/12/2007,12:55:00,38705,38715,38705,38715,7
28/12/2007,12:56:00,38715,38725,38715,38725,15
28/12/2007,12:57:00,38730,38740,38725,38735,8
28/12/2007,12:58:00,38730,38735,38730,38730,4
28/12/2007,12:59:00,38735,38745,38735,38745,5
28/12/2007,13:00:00,38750,38755,38750,38755,23
28/12/2007,13:01:00,38755,38780,38750,38770,71
28/12/2007,13:02:00,38770,38770,38765,38765,10
28/12/2007,13:03:00,38770,38775,38770,38770,41
28/12/2007,13:04:00,38770,38775,38770,38775,9
28/12/2007,13:05:00,38770,38770,38765,38765,7
28/12/2007,13:06:00,38765,38770,38765,38765,15
28/12/2007,13:07:00,38765,38765,38760,38760,15
28/12/2007,13:08:00,38760,38760,38760,38760,8
28/12/2007,13:10:00,38760,38765,38760,38765,9
28/12/2007,13:11:00,38765,38765,38760,38760,11
28/12/2007,13:12:00,38760,38760,38760,38760,2
28/12/2007,13:14:00,38760,38765,38760,38760,4
28/12/2007,13:16:00,38755,38760,38755,38760,20
28/12/2007,13:17:00,38755,38760,38755,38760,3
28/12/2007,13:18:00,38755,38755,38755,38755,1
28/12/2007,13:19:00,38755,38755,38755,38755,1
28/12/2007,13:20:00,38755,38755,38750,38755,10
28/12/2007,13:21:00,38750,38750,38750,38750,1
28/12/2007,13:22:00,38750,38750,38750,38750,4
28/12/2007,13:23:00,38745,38750,38745,38750,10
28/12/2007,13:25:00,38745,38750,38745,38750,3
28/12/2007,13:26:00,38750,38750,38750,38750,9
28/12/2007,13:27:00,38760,38765,38745,38765,12
28/12/2007,13:28:00,38755,38755,38750,38755,14
28/12/2007,13:29:00,38745,38755,38745,38755,12
28/12/2007,13:30:00,38750,38760,38750,38760,6
28/12/2007,13:31:00,38755,38755,38745,38745,2
28/12/2007,13:32:00,38750,38750,38750,38750,11
28/12/2007,13:33:00,38750,38750,38750,38750,1
28/12/2007,13:34:00,38760,38780,38755,38770,69
28/12/2007,13:35:00,38770,38775,38770,38775,7
28/12/2007,13:36:00,38775,38790,38770,38785,19
28/12/2007,13:37:00,38785,38785,38780,38780,6
28/12/2007,13:38:00,38785,38790,38780,38790,12
28/12/2007,13:39:00,38775,38790,38775,38790,9
28/12/2007,13:40:00,38790,38795,38790,38795,8
28/12/2007,13:41:00,38790,38795,38790,38795,5
28/12/2007,13:42:00,38790,38790,38785,38785,5
28/12/2007,13:43:00,38790,38795,38790,38795,4
28/12/2007,13:44:00,38795,38825,38795,38825,36
28/12/2007,13:45:00,38825,38840,38820,38835,42
28/12/2007,13:46:00,38835,38855,38835,38850,77
28/12/2007,13:47:00,38850,38850,38845,38850,25
28/12/2007,13:48:00,38845,38870,38845,38850,21
28/12/2007,13:49:00,38860,38870,38855,38870,8
28/12/2007,13:50:00,38860,38880,38860,38880,13
28/12/2007,13:51:00,38875,38895,38875,38890,42
28/12/2007,13:52:00,38890,38895,38890,38895,9
28/12/2007,13:53:00,38895,38900,38895,38900,10
28/12/2007,13:54:00,38905,38910,38900,38905,18
28/12/2007,13:55:00,38915,38915,38910,38915,15
28/12/2007,13:56:00,38920,38935,38910,38910,27
28/12/2007,13:57:00,38915,38915,38905,38905,12
28/12/2007,13:58:00,38905,38910,38885,38885,10
28/12/2007,13:59:00,38885,38900,38885,38895,9
28/12/2007,14:00:00,38900,38900,38900,38900,6
28/12/2007,14:01:00,38905,38905,38905,38905,3
28/12/2007,14:02:00,38900,38915,38900,38905,14
28/12/2007,14:03:00,38905,38910,38905,38910,6
28/12/2007,14:04:00,38905,38905,38900,38900,6
28/12/2007,14:05:00,38905,38910,38895,38905,14
28/12/2007,14:06:00,38900,38905,38900,38900,5
28/12/2007,14:07:00,38905,38905,38900,38900,4
28/12/2007,14:08:00,38900,38900,38900,38900,3
28/12/2007,14:09:00,38895,38895,38895,38895,2
28/12/2007,14:10:00,38900,38900,38885,38885,15
28/12/2007,14:11:00,38890,38890,38885,38885,3
28/12/2007,14:12:00,38890,38890,38870,38870,15
28/12/2007,14:13:00,38860,38860,38860,38860,11
28/12/2007,14:14:00,38865,38865,38855,38855,5
28/12/2007,14:15:00,38855,38865,38855,38860,7
28/12/2007,14:16:00,38860,38860,38860,38860,1
28/12/2007,14:17:00,38855,38865,38855,38865,6
28/12/2007,14:18:00,38855,38855,38850,38850,12
28/12/2007,14:19:00,38855,38860,38855,38860,3
28/12/2007,14:20:00,38855,38855,38855,38855,1
28/12/2007,14:21:00,38860,38870,38855,38870,6
28/12/2007,14:22:00,38865,38865,38865,38865,1
28/12/2007,14:23:00,38865,38865,38865,38865,1
28/12/2007,14:24:00,38860,38865,38860,38865,7
28/12/2007,14:25:00,38870,38870,38865,38870,9
28/12/2007,14:26:00,38865,38885,38865,38885,15
28/12/2007,14:27:00,38885,38890,38885,38885,13
28/12/2007,14:28:00,38890,38890,38890,38890,3
28/12/2007,14:29:00,38890,38890,38890,38890,1
28/12/2007,14:30:00,38895,38900,38895,38900,8
28/12/2007,14:31:00,38890,38895,38890,38895,6
28/12/2007,14:32:00,38895,38895,38890,38890,3
28/12/2007,14:33:00,38895,38900,38885,38890,14
28/12/2007,14:34:00,38900,38900,38900,38900,1
28/12/2007,14:35:00,38880,38890,38870,38890,8
28/12/2007,14:36:00,38885,38885,38885,38885,2
28/12/2007,14:37:00,38885,38890,38885,38885,6
28/12/2007,14:38:00,38890,38890,38885,38885,2
28/12/2007,14:39:00,38885,38890,38875,38890,4
28/12/2007,14:40:00,38870,38880,38870,38880,6
28/12/2007,14:41:00,38875,38875,38870,38870,3
28/12/2007,14:42:00,38875,38875,38875,38875,1
28/12/2007,14:43:00,38880,38880,38880,38880,1
28/12/2007,14:44:00,38880,38880,38875,38875,3
28/12/2007,14:46:00,38880,38880,38875,38875,3
28/12/2007,14:47:00,38875,38875,38875,38875,3
28/12/2007,14:48:00,38875,38875,38860,38860,8
28/12/2007,14:49:00,38870,38875,38865,38875,7
28/12/2007,14:50:00,38870,38870,38860,38870,13
28/12/2007,14:51:00,38870,38875,38870,38875,6
28/12/2007,14:52:00,38875,38875,38870,38870,5
28/12/2007,14:53:00,38875,38875,38870,38875,9
28/12/2007,14:54:00,38880,38885,38875,38875,11
28/12/2007,14:55:00,38885,38885,38870,38885,7
28/12/2007,14:56:00,38875,38885,38870,38880,40
28/12/2007,14:57:00,38885,38885,38880,38880,13
28/12/2007,14:58:00,38885,38885,38880,38880,6
28/12/2007,14:59:00,38885,38895,38880,38885,33
28/12/2007,15:00:00,38895,38905,38895,38905,21
28/12/2007,15:01:00,38905,38905,38900,38900,9
28/12/2007,15:02:00,38900,38905,38900,38900,9
28/12/2007,15:03:00,38905,38905,38890,38900,22
28/12/2007,15:04:00,38900,38905,38895,38900,11
28/12/2007,15:05:00,38900,38905,38900,38900,10
28/12/2007,15:06:00,38910,38910,38905,38910,9
28/12/2007,15:07:00,38915,38920,38905,38920,10
28/12/2007,15:08:00,38920,38920,38910,38910,5
28/12/2007,15:09:00,38915,38915,38915,38915,4
28/12/2007,15:10:00,38920,38920,38920,38920,1
28/12/2007,15:11:00,38920,38925,38915,38915,9
28/12/2007,15:12:00,38915,38915,38910,38910,8
28/12/2007,15:13:00,38920,38920,38910,38910,4
28/12/2007,15:14:00,38910,38910,38900,38900,7
28/12/2007,15:15:00,38910,38910,38905,38905,5
28/12/2007,15:16:00,38900,38905,38900,38905,2
28/12/2007,15:17:00,38900,38900,38900,38900,2
28/12/2007,15:18:00,38900,38900,38900,38900,3
28/12/2007,15:19:00,38900,38900,38900,38900,3
28/12/2007,15:20:00,38895,38900,38895,38900,4
28/12/2007,15:22:00,38900,38905,38900,38905,3
28/12/2007,15:23:00,38900,38905,38900,38905,13
28/12/2007,15:24:00,38910,38910,38910,38910,7
28/12/2007,15:25:00,38915,38920,38915,38920,10
28/12/2007,15:26:00,38915,38915,38915,38915,2
28/12/2007,15:27:00,38920,38920,38920,38920,1
28/12/2007,15:28:00,38915,38920,38910,38915,7
28/12/2007,15:29:00,38915,38920,38915,38920,8
28/12/2007,15:30:00,38920,38930,38915,38930,8
28/12/2007,15:31:00,38930,38935,38925,38930,9
28/12/2007,15:32:00,38935,38940,38935,38935,11
28/12/2007,15:33:00,38940,38940,38930,38930,14
28/12/2007,15:34:00,38930,38930,38915,38920,21
28/12/2007,15:35:00,38920,38920,38900,38900,15
28/12/2007,15:36:00,38895,38900,38890,38900,15
28/12/2007,15:37:00,38900,38900,38895,38895,7
28/12/2007,15:38:00,38895,38900,38890,38890,19
28/12/2007,15:39:00,38895,38900,38895,38900,14
28/12/2007,15:40:00,38900,38900,38895,38895,4
28/12/2007,15:41:00,38895,38900,38895,38900,9
28/12/2007,15:42:00,38905,38905,38905,38905,2
28/12/2007,15:43:00,38895,38895,38885,38890,17
28/12/2007,15:44:00,38890,38895,38890,38895,7
28/12/2007,15:45:00,38900,38910,38900,38900,8
28/12/2007,15:46:00,38905,38910,38900,38900,4
28/12/2007,15:47:00,38890,38895,38890,38895,3
28/12/2007,15:48:00,38895,38900,38895,38900,17
28/12/2007,15:49:00,38905,38915,38905,38905,27
28/12/2007,15:50:00,38900,38900,38900,38900,1
28/12/2007,15:51:00,38910,38910,38900,38905,5
28/12/2007,15:52:00,38895,38905,38895,38905,10
28/12/2007,15:53:00,38905,38905,38900,38900,15
28/12/2007,15:54:00,38910,38910,38900,38910,26
28/12/2007,15:55:00,38915,38915,38905,38910,22
28/12/2007,15:56:00,38905,38920,38905,38920,44
28/12/2007,15:57:00,38920,38920,38910,38915,11
28/12/2007,15:58:00,38915,38915,38905,38905,5
28/12/2007,15:59:00,38915,38915,38895,38895,11
28/12/2007,16:00:00,38895,38905,38890,38900,36
28/12/2007,16:01:00,38895,38895,38885,38885,16
28/12/2007,16:02:00,38880,38885,38860,38865,36
28/12/2007,16:03:00,38865,38865,38845,38845,10
28/12/2007,16:04:00,38855,38855,38815,38815,39
28/12/2007,16:05:00,38815,38825,38810,38810,50
28/12/2007,16:06:00,38805,38810,38785,38785,40
28/12/2007,16:07:00,38795,38805,38785,38790,28
28/12/2007,16:08:00,38790,38805,38790,38805,20
28/12/2007,16:09:00,38800,38820,38795,38815,27
28/12/2007,16:10:00,38815,38830,38815,38825,35
28/12/2007,16:11:00,38820,38825,38810,38825,23
28/12/2007,16:12:00,38825,38835,38820,38835,18
28/12/2007,16:13:00,38835,38835,38830,38835,17
28/12/2007,16:14:00,38835,38840,38830,38835,11
28/12/2007,16:15:00,38830,38830,38815,38830,31
28/12/2007,16:16:00,38835,38835,38820,38830,30
28/12/2007,16:17:00,38830,38830,38820,38820,8
28/12/2007,16:18:00,38820,38830,38820,38830,9
28/12/2007,16:19:00,38840,38845,38835,38840,10
28/12/2007,16:20:00,38840,38840,38840,38840,1
28/12/2007,16:21:00,38835,38840,38830,38830,5
28/12/2007,16:22:00,38840,38840,38840,38840,7
28/12/2007,16:23:00,38835,38845,38835,38840,9
28/12/2007,16:25:00,38830,38835,38830,38835,2
28/12/2007,16:26:00,38835,38840,38835,38840,3
28/12/2007,16:27:00,38835,38835,38825,38825,10
28/12/2007,16:28:00,38830,38830,38830,38830,7
28/12/2007,16:29:00,38830,38830,38830,38830,2
28/12/2007,16:30:00,38830,38835,38830,38830,5
28/12/2007,16:31:00,38830,38835,38820,38830,24
28/12/2007,16:32:00,38830,38835,38830,38830,6
28/12/2007,16:33:00,38835,38835,38830,38835,15
28/12/2007,16:34:00,38830,38845,38830,38830,27
28/12/2007,16:35:00,38830,38835,38830,38835,14
28/12/2007,16:36:00,38835,38835,38835,38835,1
28/12/2007,16:37:00,38835,38835,38830,38830,3
28/12/2007,16:38:00,38830,38830,38830,38830,1
28/12/2007,16:39:00,38825,38830,38820,38820,6
28/12/2007,16:40:00,38830,38830,38830,38830,2
28/12/2007,16:41:00,38835,38835,38835,38835,1
28/12/2007,16:42:00,38835,38835,38835,38835,6
28/12/2007,16:44:00,38840,38855,38840,38855,10
28/12/2007,16:45:00,38855,38860,38855,38860,15
28/12/2007,16:46:00,38860,38870,38860,38870,12
28/12/2007,16:47:00,38870,38875,38865,38875,9
28/12/2007,16:48:00,38870,38880,38870,38880,13
28/12/2007,16:49:00,38885,38895,38885,38895,13
28/12/2007,16:50:00,38895,38900,38885,38895,11
28/12/2007,16:51:00,38890,38890,38890,38890,7
28/12/2007,16:52:00,38890,38890,38880,38890,10
28/12/2007,16:53:00,38890,38890,38885,38885,5
28/12/2007,16:54:00,38895,38895,38880,38895,10
28/12/2007,16:55:00,38890,38895,38890,38890,4
28/12/2007,16:56:00,38885,38885,38880,38885,7
28/12/2007,16:57:00,38880,38880,38875,38875,4
28/12/2007,16:58:00,38875,38880,38860,38860,25
28/12/2007,16:59:00,38860,38860,38855,38860,7
28/12/2007,17:00:00,38855,38865,38850,38860,15
28/12/2007,17:01:00,38855,38855,38840,38840,29
28/12/2007,17:02:00,38850,38850,38835,38840,24
28/12/2007,17:03:00,38845,38850,38840,38845,36
28/12/2007,17:04:00,38845,38850,38845,38850,5
28/12/2007,17:05:00,38845,38855,38845,38850,8
28/12/2007,17:06:00,38860,38865,38860,38860,16
28/12/2007,17:07:00,38865,38865,38845,38845,21
28/12/2007,17:08:00,38845,38850,38845,38850,15
28/12/2007,17:09:00,38850,38850,38845,38850,4
28/12/2007,17:10:00,38855,38870,38855,38870,14
28/12/2007,17:11:00,38870,38870,38860,38865,16
28/12/2007,17:12:00,38860,38860,38855,38860,10
28/12/2007,17:13:00,38865,38865,38865,38865,8
28/12/2007,17:14:00,38865,38870,38855,38870,27
28/12/2007,17:15:00,38870,38875,38865,38870,9
28/12/2007,17:16:00,38875,38885,38875,38885,27
28/12/2007,17:17:00,38880,38885,38870,38885,24
28/12/2007,17:18:00,38885,38900,38885,38900,32
28/12/2007,17:19:00,38895,38920,38895,38920,27
28/12/2007,17:20:00,38920,38925,38915,38925,23
28/12/2007,17:21:00,38925,38950,38925,38950,54
28/12/2007,17:22:00,38945,38955,38925,38925,37
28/12/2007,17:23:00,38930,38930,38915,38915,25
28/12/2007,17:24:00,38915,38930,38915,38930,33
28/12/2007,17:25:00,38925,38945,38925,38945,20
28/12/2007,17:26:00,38945,38950,38945,38950,96
28/12/2007,17:27:00,38950,38965,38945,38945,28
28/12/2007,17:28:00,38945,38945,38930,38935,20
28/12/2007,17:29:00,38940,38945,38905,38935,54
28/12/2007,17:30:00,38940,38940,38905,38915,35
28/12/2007,17:31:00,38915,38920,38905,38905,21
28/12/2007,17:32:00,38900,38910,38895,38895,33
28/12/2007,17:33:00,38895,38895,38875,38880,25
28/12/2007,17:34:00,38880,38905,38880,38905,14
28/12/2007,17:35:00,38895,38895,38880,38885,33
28/12/2007,17:36:00,38895,38895,38880,38895,17
28/12/2007,17:37:00,38895,38895,38880,38895,21
28/12/2007,17:38:00,38880,38895,38880,38880,9
28/12/2007,17:39:00,38885,38890,38875,38885,24
02/01/2008,09:00:00,38815,38820,38750,38780,74
02/01/2008,09:01:00,38765,38775,38750,38775,91
02/01/2008,09:02:00,38775,38780,38765,38770,33
02/01/2008,09:03:00,38765,38790,38765,38780,51
02/01/2008,09:04:00,38770,38790,38765,38785,45
02/01/2008,09:05:00,38780,38795,38760,38760,109
02/01/2008,09:06:00,38775,38810,38770,38800,63
02/01/2008,09:07:00,38800,38825,38800,38825,34
02/01/2008,09:08:00,38825,38835,38790,38810,111
02/01/2008,09:09:00,38810,38815,38795,38815,13
02/01/2008,09:10:00,38820,38835,38795,38820,22
02/01/2008,09:11:00,38835,38855,38835,38840,19
02/01/2008,09:12:00,38845,38845,38830,38835,20
02/01/2008,09:13:00,38840,38845,38830,38830,16
02/01/2008,09:14:00,38840,38840,38830,38840,14
02/01/2008,09:15:00,38845,38845,38810,38810,41
02/01/2008,09:16:00,38815,38830,38805,38805,14
02/01/2008,09:17:00,38810,38825,38805,38815,14
02/01/2008,09:18:00,38815,38830,38815,38830,22
02/01/2008,09:19:00,38835,38850,38830,38840,31
02/01/2008,09:20:00,38840,38840,38800,38815,27
02/01/2008,09:21:00,38810,38820,38805,38815,19
02/01/2008,09:22:00,38815,38815,38815,38815,4
02/01/2008,09:23:00,38815,38820,38810,38815,11
02/01/2008,09:24:00,38820,38825,38815,38820,9
02/01/2008,09:25:00,38825,38825,38815,38815,3
02/01/2008,09:26:00,38810,38825,38810,38820,13
02/01/2008,09:27:00,38815,38830,38815,38830,3
02/01/2008,09:28:00,38820,38820,38820,38820,2
02/01/2008,09:29:00,38815,38815,38815,38815,2
02/01/2008,09:30:00,38825,38835,38825,38830,19
02/01/2008,09:31:00,38825,38830,38820,38820,35
02/01/2008,09:32:00,38820,38825,38820,38825,7
02/01/2008,09:33:00,38825,38835,38825,38835,10
02/01/2008,09:34:00,38835,38835,38825,38825,8
02/01/2008,09:35:00,38830,38830,38830,38830,2
02/01/2008,09:36:00,38830,38835,38830,38835,11
02/01/2008,09:37:00,38835,38845,38835,38845,3
02/01/2008,09:38:00,38835,38840,38835,38835,11
02/01/2008,09:39:00,38830,38865,38830,38855,82
02/01/2008,09:40:00,38860,38875,38845,38865,40
02/01/2008,09:41:00,38870,38885,38865,38885,34
02/01/2008,09:42:00,38890,38895,38875,38895,23
02/01/2008,09:43:00,38890,38895,38885,38885,27
02/01/2008,09:44:00,38895,38895,38885,38895,21
02/01/2008,09:45:00,38895,38900,38880,38880,57
02/01/2008,09:46:00,38880,38885,38855,38865,33
02/01/2008,09:47:00,38865,38870,38865,38870,7
02/01/2008,09:48:00,38860,38895,38860,38890,44
02/01/2008,09:49:00,38885,38885,38870,38870,14
02/01/2008,09:50:00,38870,38870,38870,38870,2
02/01/2008,09:51:00,38865,38875,38865,38870,5
02/01/2008,09:52:00,38870,38870,38865,38865,4
02/01/2008,09:53:00,38860,38860,38860,38860,10
02/01/2008,09:54:00,38855,38865,38845,38850,34
02/01/2008,09:55:00,38845,38865,38835,38865,65
02/01/2008,09:56:00,38855,38855,38855,38855,2
02/01/2008,09:57:00,38850,38850,38850,38850,4
02/01/2008,09:58:00,38850,38865,38850,38865,6
02/01/2008,09:59:00,38865,38865,38865,38865,5
02/01/2008,10:00:00,38865,38865,38850,38850,5
02/01/2008,10:01:00,38860,38860,38850,38860,6
02/01/2008,10:02:00,38855,38855,38840,38845,32
02/01/2008,10:03:00,38855,38855,38845,38855,17
02/01/2008,10:04:00,38855,38860,38855,38860,7
02/01/2008,10:05:00,38865,38865,38855,38855,5
02/01/2008,10:06:00,38855,38855,38845,38850,17
02/01/2008,10:07:00,38850,38855,38850,38850,5
02/01/2008,10:08:00,38845,38855,38845,38845,11
02/01/2008,10:09:00,38850,38850,38850,38850,1
02/01/2008,10:10:00,38845,38855,38845,38855,15
02/01/2008,10:11:00,38845,38845,38845,38845,1
02/01/2008,10:12:00,38845,38845,38845,38845,4
02/01/2008,10:13:00,38840,38840,38835,38835,6
02/01/2008,10:14:00,38835,38845,38835,38845,13
02/01/2008,10:15:00,38840,38840,38835,38835,3
02/01/2008,10:16:00,38830,38830,38825,38825,19
02/01/2008,10:17:00,38830,38835,38825,38830,19
02/01/2008,10:18:00,38825,38830,38815,38815,36
02/01/2008,10:19:00,38815,38825,38810,38825,36
02/01/2008,10:20:00,38820,38830,38815,38815,38
02/01/2008,10:21:00,38820,38820,38810,38810,31
02/01/2008,10:22:00,38810,38810,38795,38795,54
02/01/2008,10:23:00,38795,38795,38785,38785,32
02/01/2008,10:24:00,38790,38800,38790,38800,12
02/01/2008,10:25:00,38800,38800,38795,38795,5
02/01/2008,10:26:00,38795,38795,38785,38790,24
02/01/2008,10:27:00,38790,38795,38785,38790,18
02/01/2008,10:28:00,38790,38790,38775,38780,54
02/01/2008,10:29:00,38780,38790,38775,38780,39
02/01/2008,10:30:00,38780,38790,38755,38760,72
02/01/2008,10:31:00,38760,38765,38730,38750,101
02/01/2008,10:32:00,38750,38750,38730,38735,30
02/01/2008,10:33:00,38740,38740,38705,38715,65
02/01/2008,10:34:00,38715,38720,38705,38715,29
02/01/2008,10:35:00,38710,38710,38695,38695,39
02/01/2008,10:36:00,38700,38700,38690,38690,20
02/01/2008,10:37:00,38690,38690,38680,38685,19
02/01/2008,10:38:00,38685,38685,38655,38660,70
02/01/2008,10:39:00,38660,38665,38655,38665,22
02/01/2008,10:40:00,38665,38665,38620,38630,108
02/01/2008,10:41:00,38630,38635,38625,38635,20
02/01/2008,10:42:00,38635,38635,38630,38635,18
02/01/2008,10:43:00,38640,38640,38625,38630,34
02/01/2008,10:44:00,38630,38630,38630,38630,26
02/01/2008,10:45:00,38625,38630,38610,38615,74
02/01/2008,10:46:00,38615,38630,38615,38625,68
02/01/2008,10:47:00,38620,38625,38620,38620,12
02/01/2008,10:48:00,38620,38620,38615,38620,16
02/01/2008,10:49:00,38620,38620,38615,38620,10
02/01/2008,10:50:00,38620,38620,38620,38620,4
02/01/2008,10:51:00,38620,38625,38615,38625,24
02/01/2008,10:52:00,38625,38625,38620,38620,10
02/01/2008,10:53:00,38615,38625,38610,38615,18
02/01/2008,10:54:00,38610,38610,38590,38600,71
02/01/2008,10:55:00,38595,38610,38595,38610,26
02/01/2008,10:56:00,38605,38605,38600,38600,34
02/01/2008,10:57:00,38610,38610,38605,38610,21
02/01/2008,10:58:00,38605,38615,38605,38615,21
02/01/2008,10:59:00,38615,38615,38615,38615,9
02/01/2008,11:00:00,38610,38610,38600,38605,19
02/01/2008,11:01:00,38605,38605,38600,38605,4
02/01/2008,11:02:00,38600,38610,38595,38610,19
02/01/2008,11:03:00,38600,38610,38595,38605,19
02/01/2008,11:04:00,38605,38605,38605,38605,6
02/01/2008,11:05:00,38605,38610,38600,38605,22
02/01/2008,11:06:00,38605,38610,38600,38600,28
02/01/2008,11:07:00,38600,38600,38595,38600,15
02/01/2008,11:08:00,38605,38605,38580,38580,52
02/01/2008,11:09:00,38585,38585,38565,38565,74
02/01/2008,11:10:00,38560,38570,38555,38555,73
02/01/2008,11:11:00,38555,38560,38525,38530,120
02/01/2008,11:12:00,38530,38530,38495,38495,95
02/01/2008,11:13:00,38495,38500,38485,38500,73
02/01/2008,11:14:00,38500,38505,38495,38500,34
02/01/2008,11:15:00,38500,38510,38495,38510,26
02/01/2008,11:16:00,38510,38515,38510,38515,39
02/01/2008,11:17:00,38515,38525,38515,38525,27
02/01/2008,11:18:00,38525,38525,38515,38515,36
02/01/2008,11:19:00,38515,38515,38510,38515,22
02/01/2008,11:20:00,38520,38520,38510,38515,17
02/01/2008,11:21:00,38515,38515,38515,38515,3
02/01/2008,11:22:00,38510,38515,38510,38515,12
02/01/2008,11:23:00,38510,38515,38510,38515,11
02/01/2008,11:24:00,38515,38520,38515,38515,19
02/01/2008,11:25:00,38515,38525,38515,38525,35
02/01/2008,11:26:00,38525,38535,38525,38535,35
02/01/2008,11:27:00,38535,38540,38535,38535,34
02/01/2008,11:28:00,38535,38540,38535,38535,7
02/01/2008,11:29:00,38535,38540,38535,38535,10
02/01/2008,11:30:00,38535,38535,38535,38535,6
02/01/2008,11:31:00,38535,38535,38525,38525,20
02/01/2008,11:32:00,38525,38530,38525,38530,7
02/01/2008,11:33:00,38535,38535,38525,38530,26
02/01/2008,11:34:00,38530,38545,38530,38540,19
02/01/2008,11:35:00,38540,38540,38525,38525,39
02/01/2008,11:36:00,38525,38525,38525,38525,5
02/01/2008,11:37:00,38530,38535,38525,38535,6
02/01/2008,11:38:00,38530,38535,38530,38530,14
02/01/2008,11:39:00,38540,38545,38540,38540,5
02/01/2008,11:40:00,38545,38545,38540,38545,9
02/01/2008,11:41:00,38545,38550,38540,38540,13
02/01/2008,11:42:00,38545,38550,38545,38550,8
02/01/2008,11:43:00,38550,38550,38545,38550,20
02/01/2008,11:44:00,38550,38560,38550,38560,11
02/01/2008,11:45:00,38560,38560,38555,38555,14
02/01/2008,11:46:00,38555,38565,38555,38560,10
02/01/2008,11:47:00,38555,38555,38555,38555,8
02/01/2008,11:48:00,38555,38560,38550,38555,32
02/01/2008,11:49:00,38555,38555,38555,38555,1
02/01/2008,11:50:00,38550,38555,38550,38550,10
02/01/2008,11:51:00,38550,38555,38545,38545,11
02/01/2008,11:52:00,38550,38555,38550,38550,15
02/01/2008,11:53:00,38545,38555,38545,38555,2
02/01/2008,11:54:00,38555,38555,38555,38555,13
02/01/2008,11:55:00,38560,38560,38560,38560,7
02/01/2008,11:56:00,38555,38560,38550,38555,11
02/01/2008,11:57:00,38555,38555,38555,38555,4
02/01/2008,11:58:00,38560,38560,38550,38555,7
02/01/2008,11:59:00,38555,38560,38550,38550,10
02/01/2008,12:00:00,38555,38560,38555,38560,5
02/01/2008,12:01:00,38560,38580,38555,38575,32
02/01/2008,12:02:00,38575,38585,38570,38580,25
02/01/2008,12:03:00,38580,38580,38580,38580,6
02/01/2008,12:04:00,38580,38585,38575,38585,11
02/01/2008,12:05:00,38585,38590,38585,38585,16
02/01/2008,12:06:00,38590,38590,38585,38585,4
02/01/2008,12:07:00,38590,38590,38580,38585,18
02/01/2008,12:08:00,38590,38595,38585,38595,19
02/01/2008,12:09:00,38595,38595,38590,38590,10
02/01/2008,12:10:00,38590,38590,38590,38590,3
02/01/2008,12:11:00,38590,38595,38585,38585,3
02/01/2008,12:12:00,38585,38590,38580,38590,37
02/01/2008,12:13:00,38585,38585,38580,38585,9
02/01/2008,12:14:00,38580,38580,38570,38570,22
02/01/2008,12:15:00,38575,38575,38560,38570,30
02/01/2008,12:16:00,38570,38570,38565,38570,7
02/01/2008,12:17:00,38570,38570,38565,38565,3
02/01/2008,12:18:00,38570,38575,38570,38575,3
02/01/2008,12:19:00,38575,38585,38575,38585,3
02/01/2008,12:20:00,38585,38585,38585,38585,4
02/01/2008,12:21:00,38585,38585,38585,38585,1
02/01/2008,12:22:00,38585,38590,38585,38585,8
02/01/2008,12:23:00,38590,38590,38590,38590,1
02/01/2008,12:24:00,38590,38590,38580,38580,3
02/01/2008,12:25:00,38585,38585,38585,38585,2
02/01/2008,12:26:00,38585,38590,38580,38580,7
02/01/2008,12:28:00,38580,38580,38580,38580,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/12/2007,17:19:00,38700,38705,38695,38695,7
27/12/2007,17:20:00,38700,38715,38700,38715,36
27/12/2007,17:21:00,38710,38720,38705,38710,39
27/12/2007,17:22:00,38720,38740,38705,38725,54
27/12/2007,17:23:00,38725,38735,38720,38720,11
27/12/2007,17:24:00,38730,38740,38720,38735,34
27/12/2007,17:25:00,38730,38745,38730,38735,27
27/12/2007,17:26:00,38735,38740,38730,38730,53
27/12/2007,17:27:00,38720,38730,38715,38715,29
27/12/2007,17:28:00,38730,38730,38720,38720,22
27/12/2007,17:29:00,38720,38735,38700,38720,72
27/12/2007,17:30:00,38725,38745,38710,38730,60
27/12/2007,17:31:00,38725,38730,38720,38730,9
27/12/2007,17:32:00,38735,38750,38735,38740,28
27/12/2007,17:33:00,38740,38745,38740,38740,53
27/12/2007,17:34:00,38745,38745,38730,38745,41
27/12/2007,17:35:00,38735,38750,38730,38745,19
27/12/2007,17:36:00,38745,38750,38740,38745,14
27/12/2007,17:37:00,38740,38750,38740,38750,22
27/12/2007,17:38:00,38740,38750,38740,38745,11
27/12/2007,17:39:00,38745,38755,38745,38750,30
28/12/2007,09:00:00,38620,38640,38595,38615,60
28/12/2007,09:01:00,38615,38615,38600,38605,26
28/12/2007,09:02:00,38605,38620,38600,38610,20
28/12/2007,09:03:00,38605,38620,38605,38620,6
28/12/2007,09:04:00,38620,38620,38605,38605,13
28/12/2007,09:05:00,38605,38610,38595,38595,41
28/12/2007,09:06:00,38595,38600,38585,38590,15
28/12/2007,09:07:00,38600,38610,38600,38610,19
28/12/2007,09:08:00,38605,38625,38605,38610,8
28/12/2007,09:09:00,38620,38640,38620,38635,26
28/12/2007,09:10:00,38630,38635,38625,38625,7
28/12/2007,09:11:00,38625,38630,38625,38625,5
28/12/2007,09:12:00,38625,38630,38620,38630,5
28/12/2007,09:13:00,38630,38630,38615,38620,14
28/12/2007,09:14:00,38630,38640,38630,38640,3
28/12/2007,09:15:00,38630,38650,38630,38640,15
28/12/2007,09:16:00,38640,38650,38630,38630,20
28/12/2007,09:17:00,38630,38630,38610,38610,18
28/12/2007,09:18:00,38620,38625,38610,38615,22
28/12/2007,09:19:00,38615,38620,38610,38615,14
28/12/2007,09:20:00,38620,38620,38605,38610,19
28/12/2007,09:21:00,38605,38615,38605,38615,3
28/12/2007,09:22:00,38610,38610,38605,38605,7
28/12/2007,09:23:00,38610,38610,38605,38605,11
28/12/2007,09:24:00,38615,38620,38615,38620,8
28/12/2007,09:25:00,38615,38615,38605,38605,7
28/12/2007,09:26:00,38605,38615,38605,38615,13
28/12/2007,09:27:00,38615,38615,38615,38615,1
28/12/2007,09:28:00,38620,38620,38615,38615,3
28/12/2007,09:29:00,38620,38635,38620,38625,23
28/12/2007,09:30:00,38625,38625,38615,38625,25
28/12/2007,09:31:00,38620,38625,38620,38620,17
28/12/2007,09:32:00,38620,38620,38615,38620,16
28/12/2007,09:33:00,38615,38620,38615,38615,3
28/12/2007,09:34:00,38620,38625,38620,38625,15
28/12/2007,09:35:00,38630,38640,38630,38640,18
28/12/2007,09:36:00,38645,38665,38645,38665,14
28/12/2007,09:37:00,38660,38675,38660,38665,19
28/12/2007,09:38:00,38665,38665,38660,38665,4
28/12/2007,09:39:00,38665,38670,38660,38670,15
28/12/2007,09:40:00,38670,38670,38665,38665,4
28/12/2007,09:41:00,38670,38685,38665,38685,13
28/12/2007,09:42:00,38680,38680,38680,38680,2
28/12/2007,09:43:00,38675,38680,38670,38670,12
28/12/2007,09:44:00,38670,38670,38665,38665,4
28/12/2007,09:45:00,38660,38670,38660,38670,15
28/12/2007,09:46:00,38670,38670,38670,38670,1
28/12/2007,09:47:00,38665,38665,38665,38665,1
28/12/2007,09:48:00,38665,38665,38665,38665,5
28/12/2007,09:50:00,38665,38675,38665,38670,13
28/12/2007,09:51:00,38680,38685,38680,38680,11
28/12/2007,09:52:00,38685,38690,38685,38690,17
28/12/2007,09:53:00,38690,38695,38685,38695,14
28/12/2007,09:54:00,38695,38695,38690,38690,3
28/12/2007,09:55:00,38695,38695,38680,38690,14
28/12/2007,09:56:00,38695,38695,38685,38685,4
28/12/2007,09:57:00,38685,38690,38685,38690,2
28/12/2007,09:59:00,38680,38695,38680,38695,12
28/12/2007,10:00:00,38690,38705,38690,38705,13
28/12/2007,10:01:00,38705,38705,38700,38700,6
28/12/2007,10:02:00,38705,38720,38705,38715,18
28/12/2007,10:03:00,38715,38715,38705,38705,11
28/12/2007,10:04:00,38705,38715,38705,38710,6
28/12/2007,10:05:00,38705,38705,38695,38695,24
28/12/2007,10:06:00,38695,38695,38695,38695,4
28/12/2007,10:07:00,38700,38700,38685,38700,15
28/12/2007,10:08:00,38695,38695,38690,38690,4
28/12/2007,10:09:00,38695,38700,38695,38700,3
28/12/2007,10:10:00,38700,38700,38690,38690,3
28/12/2007,10:11:00,38700,38700,38700,38700,1
28/12/2007,10:13:00,38705,38710,38705,38710,2
28/12/2007,10:14:00,38710,38715,38710,38715,10
28/12/2007,10:15:00,38720,38720,38705,38705,14
28/12/2007,10:16:00,38710,38710,38710,38710,3
28/12/2007,10:17:00,38705,38710,38705,38710,5
28/12/2007,10:18:00,38710,38710,38710,38710,6
28/12/2007,10:21:00,38710,38710,38710,38710,2
28/12/2007,10:22:00,38715,38715,38710,38710,3
28/12/2007,10:24:00,38715,38715,38715,38715,2
28/12/2007,10:25:00,38720,38720,38720,38720,2
28/12/2007,10:26:00,38720,38720,38720,38720,5
28/12/2007,10:27:00,38720,38720,38720,38720,1
28/12/2007,10:28:00,38725,38740,38725,38735,41
28/12/2007,10:29:00,38730,38750,38730,38745,28
28/12/2007,10:30:00,38745,38750,38745,38750,13
28/12/2007,10:31:00,38745,38745,38745,38745,5
28/12/2007,10:32:00,38740,38745,38740,38745,5
28/12/2007,10:33:00,38745,38750,38745,38750,12
28/12/2007,10:34:00,38750,38750,38750,38750,7
28/12/2007,10:35:00,38750,38750,38745,38745,10
28/12/2007,10:36:00,38745,38750,38740,38750,5
28/12/2007,10:37:00,38750,38750,38745,38745,2
28/12/2007,10:38:00,38750,38755,38750,38750,12
28/12/2007,10:39:00,38750,38750,38745,38745,8
28/12/2007,10:40:00,38750,38755,38745,38745,12
28/12/2007,10:41:00,38750,38750,38735,38740,17
28/12/2007,10:42:00,38740,38750,38735,38750,25
28/12/2007,10:43:00,38745,38750,38725,38735,29
28/12/2007,10:44:00,38725,38725,38710,38710,11
28/12/2007,10:45:00,38710,38715,38705,38705,5
28/12/2007,10:46:00,38705,38705,38695,38695,14
28/12/2007,10:47:00,38695,38715,38695,38710,18
28/12/2007,10:48:00,38710,38715,38710,38710,13
28/12/2007,10:49:00,38715,38720,38715,38715,3
28/12/2007,10:50:00,38715,38715,38715,38715,2
28/12/2007,10:51:00,38720,38725,38720,38725,16
28/12/2007,10:52:00,38720,38720,38715,38715,2
28/12/2007,10:53:00,38715,38715,38715,38715,7
28/12/2007,10:54:00,38715,38715,38705,38705,8
28/12/2007,10:55:00,38705,38705,38700,38700,4
28/12/2007,10:56:00,38700,38700,38700,38700,2
28/12/2007,10:57:00,38700,38700,38700,38700,1
28/12/2007,10:58:00,38700,38705,38700,38705,15
28/12/2007,10:59:00,38710,38710,38705,38710,3
28/12/2007,11:00:00,38710,38715,38710,38715,17
28/12/2007,11:01:00,38715,38725,38710,38720,12
28/12/2007,11:02:00,38725,38730,38725,38730,15
28/12/2007,11:05:00,38720,38720,38720,38720,5
28/12/2007,11:06:00,38720,38725,38720,38725,9
28/12/2007,11:07:00,38725,38735,38725,38730,17
28/12/2007,11:08:00,38735,38745,38735,38740,313
28/12/2007,11:09:00,38745,38745,38745,38745,3
28/12/2007,11:11:00,38745,38745,38730,38730,8
28/12/2007,11:12:00,38735,38735,38720,38720,13
28/12/2007,11:13:00,38720,38720,38720,38720,1
28/12/2007,11:14:00,38720,38720,38720,38720,1
28/12/2007,11:16:00,38720,38730,38720,38730,3
28/12/2007,11:17:00,38730,38730,38730,38730,1
28/12/2007,11:19:00,38725,38725,38725,38725,1
28/12/2007,11:20:00,38725,38730,38725,38730,2
28/12/2007,11:22:00,38720,38720,38715,38715,5
28/12/2007,11:26:00,38715,38715,38715,38715,1
28/12/2007,11:28:00,38710,38710,38710,38710,3
28/12/2007,11:29:00,38705,38705,38705,38705,3
28/12/2007,11:30:00,38710,38715,38710,38710,3
28/12/2007,11:32:00,38710,38710,38710,38710,1
28/12/2007,11:35:00,38710,38710,38705,38705,8
28/12/2007,11:36:00,38710,38715,38710,38715,7
28/12/2007,11:37:00,38715,38720,38705,38710,6
28/12/2007,11:38:00,38710,38710,38710,38710,2
28/12/2007,11:40:00,38710,38710,38705,38705,5
28/12/2007,11:41:00,38705,38705,38700,38700,5
28/12/2007,11:42:00,38715,38715,38715,38715,1
28/12/2007,11:43:00,38715,38715,38705,38710,6
28/12/2007,11:44:00,38710,38710,38710,38710,2
28/12/2007,11:46:00,38710,38710,38705,38705,6
28/12/2007,11:47:00,38705,38705,38705,38705,1
28/12/2007,11:49:00,38700,38700,38700,38700,2
28/12/2007,11:51:00,38705,38705,38705,38705,2
28/12/2007,11:53:00,38705,38705,38700,38700,5
28/12/2007,11:54:00,38710,38710,38710,38710,2
28/12/2007,11:55:00,38710,38710,38710,38710,1
28/12/2007,11:56:00,38710,38710,38700,38700,36
28/12/2007,11:57:00,38700,38700,38700,38700,1
28/12/2007,11:58:00,38705,38705,38705,38705,4
28/12/2007,11:59:00,38700,38700,38700,38700,3
28/12/2007,12:00:00,38710,38710,38700,38705,6
28/12/2007,12:01:00,38705,38705,38705,38705,2
28/12/2007,12:04:00,38705,38705,38705,38705,1
28/12/2007,12:05:00,38705,38705,38705,38705,2
28/12/2007,12:06:00,38705,38705,38705,38705,1
28/12/2007,12:07:00,38700,38700,38700,38700,11
28/12/2007,12:08:00,38695,38695,38695,38695,4
28/12/2007,12:09:00,38695,38695,38695,38695,1
28/12/2007,12:12:00,38690,38690,38675,38675,20
28/12/2007,12:13:00,38680,38680,38680,38680,2
28/12/2007,12:14:00,38680,38680,38680,38680,1
28/12/2007,12:15:00,38685,38685,38680,38680,15
28/12/2007,12:16:00,38690,38690,38685,38685,4
28/12/2007,12:17:00,38685,38685,38670,38675,22
28/12/2007,12:18:00,38665,38665,38665,38665,2
28/12/2007,12:20:00,38665,38685,38665,38685,3
28/12/2007,12:21:00,38675,38680,38675,38680,7
28/12/2007,12:22:00,38680,38680,38675,38675,2
28/12/2007,12:23:00,38680,38680,38680,38680,1
28/12/2007,12:24:00,38670,38670,38670,38670,2
28/12/2007,12:26:00,38680,38690,38680,38690,5
28/12/2007,12:27:00,38685,38685,38685,38685,3
28/12/2007,12:28:00,38680,38680,38680,38680,2
28/12/2007,12:29:00,38675,38675,38675,38675,1
28/12/2007,12:32:00,38680,38680,38680,38680,1
28/12/2007,12:35:00,38675,38675,38675,38675,3
28/12/2007,12:37:00,38680,38680,38680,38680,1
28/12/2007,12:39:00,38680,38680,38680,38680,1
28/12/2007,12:40:00,38685,38685,38680,38680,2
28/12/2007,12:41:00,38680,38680,38680,38680,1
28/12/2007,12:42:00,38685,38685,38685,38685,3
28/12/2007,12:47:00,38690,38690,38685,38690,3
28/12/2007,12:48:00,38690,38690,38690,38690,1
28/12/2007,12:49:00,38695,38695,38695,38695,3
28/12/2007,12:50:00,38700,38700,38700,38700,14
28/12/2007,12:51:00,38695,38700,38695,38695,7
28/12/2007,12:52:00,38700,38700,38690,38700,19
28/12/2007,12:53:00,38705,38705,38700,38705,16
28/12/2007,12:54:00,38700,38715,38700,38710,31
28/12/2007,12:55:00,38705,38715,38705,38715,7
28/12/2007,12:56:00,38715,38725,38715,38725,15
28/12/2007,12:57:00,38730,38740,38725,38735,8
28/12/2007,12:58:00,38730,38735,38730,38730,4
28/12/2007,12:59:00,38735,38745,38735,38745,5
28/12/2007,13:00:00,38750,38755,38750,38755,23
28/12/2007,13:01:00,38755,38780,38750,38770,71
28/12/2007,13:02:00,38770,38770,38765,38765,10
28/12/2007,13:03:00,38770,38775,38770,38770,41
28/12/2007,13:04:00,38770,38775,38770,38775,9
28/12/2007,13:05:00,38770,38770,38765,38765,7
28/12/2007,13:06:00,38765,38770,38765,38765,15
28/12/2007,13:07:00,38765,38765,38760,38760,15
28/12/2007,13:08:00,38760,38760,38760,38760,8
28/12/2007,13:10:00,38760,38765,38760,38765,9
28/12/2007,13:11:00,38765,38765,38760,38760,11
28/12/2007,13:12:00,38760,38760,38760,38760,2
28/12/2007,13:14:00,38760,38765,38760,38760,4
28/12/2007,13:16:00,38755,38760,38755,38760,20
28/12/2007,13:17:00,38755,38760,38755,38760,3
28/12/2007,13:18:00,38755,38755,38755,38755,1
28/12/2007,13:19:00,38755,38755,38755,38755,1
28/12/2007,13:20:00,38755,38755,38750,38755,10
28/12/2007,13:21:00,38750,38750,38750,38750,1
28/12/2007,13:22:00,38750,38750,38750,38750,4
28/12/2007,13:23:00,38745,38750,38745,38750,10
28/12/2007,13:25:00,38745,38750,38745,38750,3
28/12/2007,13:26:00,38750,38750,38750,38750,9
28/12/2007,13:27:00,38760,38765,38745,38765,12
28/12/2007,13:28:00,38755,38755,38750,38755,14
28/12/2007,13:29:00,38745,38755,38745,38755,12
28/12/2007,13:30:00,38750,38760,38750,38760,6
28/12/2007,13:31:00,38755,38755,38745,38745,2
28/12/2007,13:32:00,38750,38750,38750,38750,11
28/12/2007,13:33:00,38750,38750,38750,38750,1
28/12/2007,13:34:00,38760,38780,38755,38770,69
28/12/2007,13:35:00,38770,38775,38770,38775,7
28/12/2007,13:36:00,38775,38790,38770,38785,19
28/12/2007,13:37:00,38785,38785,38780,38780,6
28/12/2007,13:38:00,38785,38790,38780,38790,12
28/12/2007,13:39:00,38775,38790,38775,38790,9
28/12/2007,13:40:00,38790,38795,38790,38795,8
28/12/2007,13:41:00,38790,38795,38790,38795,5
28/12/2007,13:42:00,38790,38790,38785,38785,5
28/12/2007,13:43:00,38790,38795,38790,38795,4
28/12/2007,13:44:00,38795,38825,38795,38825,36
28/12/2007,13:45:00,38825,38840,38820,38835,42
28/12/2007,13:46:00,38835,38855,38835,38850,77
28/12/2007,13:47:00,38850,38850,38845,38850,25
28/12/2007,13:48:00,38845,38870,38845,38850,21
28/12/2007,13:49:00,38860,38870,38855,38870,8
28/12/2007,13:50:00,38860,38880,38860,38880,13
28/12/2007,13:51:00,38875,38895,38875,38890,42
28/12/2007,13:52:00,38890,38895,38890,38895,9
28/12/2007,13:53:00,38895,38900,38895,38900,10
28/12/2007,13:54:00,38905,38910,38900,38905,18
28/12/2007,13:55:00,38915,38915,38910,38915,15
28/12/2007,13:56:00,38920,38935,38910,38910,27
28/12/2007,13:57:00,38915,38915,38905,38905,12
28/12/2007,13:58:00,38905,38910,38885,38885,10
28/12/2007,13:59:00,38885,38900,38885,38895,9
28/12/2007,14:00:00,38900,38900,38900,38900,6
28/12/2007,14:01:00,38905,38905,38905,38905,3
28/12/2007,14:02:00,38900,38915,38900,38905,14
28/12/2007,14:03:00,38905,38910,38905,38910,6
28/12/2007,14:04:00,38905,38905,38900,38900,6
28/12/2007,14:05:00,38905,38910,38895,38905,14
28/12/2007,14:06:00,38900,38905,38900,38900,5
28/12/2007,14:07:00,38905,38905,38900,38900,4
28/12/2007,14:08:00,38900,38900,38900,38900,3
28/12/2007,14:09:00,38895,38895,38895,38895,2
28/12/2007,14:10:00,38900,38900,38885,38885,15
28/12/2007,14:11:00,38890,38890,38885,38885,3
28/12/2007,14:12:00,38890,38890,38870,38870,15
28/12/2007,14:13:00,38860,38860,38860,38860,11
28/12/2007,14:14:00,38865,38865,38855,38855,5
28/12/2007,14:15:00,38855,38865,38855,38860,7
28/12/2007,14:16:00,38860,38860,38860,38860,1
28/12/2007,14:17:00,38855,38865,38855,38865,6
28/12/2007,14:18:00,38855,38855,38850,38850,12
28/12/2007,14:19:00,38855,38860,38855,38860,3
28/12/2007,14:20:00,38855,38855,38855,38855,1
28/12/2007,14:21:00,38860,38870,38855,38870,6
28/12/2007,14:22:00,38865,38865,38865,38865,1
28/12/2007,14:23:00,38865,38865,38865,38865,1
28/12/2007,14:24:00,38860,38865,38860,38865,7
28/12/2007,14:25:00,38870,38870,38865,38870,9
28/12/2007,14:26:00,38865,38885,38865,38885,15
28/12/2007,14:27:00,38885,38890,38885,38885,13
28/12/2007,14:28:00,38890,38890,38890,38890,3
28/12/2007,14:29:00,38890,38890,38890,38890,1
28/12/2007,14:30:00,38895,38900,38895,38900,8
28/12/2007,14:31:00,38890,38895,38890,38895,6
28/12/2007,14:32:00,38895,38895,38890,38890,3
28/12/2007,14:33:00,38895,38900,38885,38890,14
28/12/2007,14:34:00,38900,38900,38900,38900,1
28/12/2007,14:35:00,38880,38890,38870,38890,8
28/12/2007,14:36:00,38885,38885,38885,38885,2
28/12/2007,14:37:00,38885,38890,38885,38885,6
28/12/2007,14:38:00,38890,38890,38885,38885,2
28/12/2007,14:39:00,38885,38890,38875,38890,4
28/12/2007,14:40:00,38870,38880,38870,38880,6
28/12/2007,14:41:00,38875,38875,38870,38870,3
28/12/2007,14:42:00,38875,38875,38875,38875,1
28/12/2007,14:43:00,38880,38880,38880,38880,1
28/12/2007,14:44:00,38880,38880,38875,38875,3
28/12/2007,14:46:00,38880,38880,38875,38875,3
28/12/2007,14:47:00,38875,38875,38875,38875,3
28/12/2007,14:48:00,38875,38875,38860,38860,8
28/12/2007,14:49:00,38870,38875,38865,38875,7
28/12/2007,14:50:00,38870,38870,38860,38870,13
28/12/2007,14:51:00,38870,38875,38870,38875,6
28/12/2007,14:52:00,38875,38875,38870,38870,5
28/12/2007,14:53:00,38875,38875,38870,38875,9
28/12/2007,14:54:00,38880,38885,38875,38875,11
28/12/2007,14:55:00,38885,38885,38870,38885,7
28/12/2007,14:56:00,38875,38885,38870,38880,40
28/12/2007,14:57:00,38885,38885,38880,38880,13
28/12/2007,14:58:00,38885,38885,38880,38880,6
28/12/2007,14:59:00,38885,38895,38880,38885,33
28/12/2007,15:00:00,38895,38905,38895,38905,21
28/12/2007,15:01:00,38905,38905,38900,38900,9
28/12/2007,15:02:00,38900,38905,38900,38900,9
28/12/2007,15:03:00,38905,38905,38890,38900,22
28/12/2007,15:04:00,38900,38905,38895,38900,11
28/12/2007,15:05:00,38900,38905,38900,38900,10
28/12/2007,15:06:00,38910,38910,38905,38910,9
28/12/2007,15:07:00,38915,38920,38905,38920,10
28/12/2007,15:08:00,38920,38920,38910,38910,5
28/12/2007,15:09:00,38915,38915,38915,38915,4
28/12/2007,15:10:00,38920,38920,38920,38920,1
28/12/2007,15:11:00,38920,38925,38915,38915,9
28/12/2007,15:12:00,38915,38915,38910,38910,8
28/12/2007,15:13:00,38920,38920,38910,38910,4
28/12/2007,15:14:00,38910,38910,38900,38900,7
28/12/2007,15:15:00,38910,38910,38905,38905,5
28/12/2007,15:16:00,38900,38905,38900,38905,2
28/12/2007,15:17:00,38900,38900,38900,38900,2
28/12/2007,15:18:00,38900,38900,38900,38900,3
28/12/2007,15:19:00,38900,38900,38900,38900,3
28/12/2007,15:20:00,38895,38900,38895,38900,4
28/12/2007,15:22:00,38900,38905,38900,38905,3
28/12/2007,15:23:00,38900,38905,38900,38905,13
28/12/2007,15:24:00,38910,38910,38910,38910,7
28/12/2007,15:25:00,38915,38920,38915,38920,10
28/12/2007,15:26:00,38915,38915,38915,38915,2
28/12/2007,15:27:00,38920,38920,38920,38920,1
28/12/2007,15:28:00,38915,38920,38910,38915,7
28/12/2007,15:29:00,38915,38920,38915,38920,8
28/12/2007,15:30:00,38920,38930,38915,38930,8
28/12/2007,15:31:00,38930,38935,38925,38930,9
28/12/2007,15:32:00,38935,38940,38935,38935,11
28/12/2007,15:33:00,38940,38940,38930,38930,14
28/12/2007,15:34:00,38930,38930,38915,38920,21
28/12/2007,15:35:00,38920,38920,38900,38900,15
28/12/2007,15:36:00,38895,38900,38890,38900,15
28/12/2007,15:37:00,38900,38900,38895,38895,7
28/12/2007,15:38:00,38895,38900,38890,38890,19
28/12/2007,15:39:00,38895,38900,38895,38900,14
28/12/2007,15:40:00,38900,38900,38895,38895,4
28/12/2007,15:41:00,38895,38900,38895,38900,9
28/12/2007,15:42:00,38905,38905,38905,38905,2
28/12/2007,15:43:00,38895,38895,38885,38890,17
28/12/2007,15:44:00,38890,38895,38890,38895,7
28/12/2007,15:45:00,38900,38910,38900,38900,8
28/12/2007,15:46:00,38905,38910,38900,38900,4
28/12/2007,15:47:00,38890,38895,38890,38895,3
28/12/2007,15:48:00,38895,38900,38895,38900,17
28/12/2007,15:49:00,38905,38915,38905,38905,27
28/12/2007,15:50:00,38900,38900,38900,38900,1
28/12/2007,15:51:00,38910,38910,38900,38905,5
28/12/2007,15:52:00,38895,38905,38895,38905,10
28/12/2007,15:53:00,38905,38905,38900,38900,15
28/12/2007,15:54:00,38910,38910,38900,38910,26
28/12/2007,15:55:00,38915,38915,38905,38910,22
28/12/2007,15:56:00,38905,38920,38905,38920,44
28/12/2007,15:57:00,38920,38920,38910,38915,11
28/12/2007,15:58:00,38915,38915,38905,38905,5
28/12/2007,15:59:00,38915,38915,38895,38895,11
28/12/2007,16:00:00,38895,38905,38890,38900,36
28/12/2007,16:01:00,38895,38895,38885,38885,16
28/12/2007,16:02:00,38880,38885,38860,38865,36
28/12/2007,16:03:00,38865,38865,38845,38845,10
28/12/2007,16:04:00,38855,38855,38815,38815,39
28/12/2007,16:05:00,38815,38825,38810,38810,50
28/12/2007,16:06:00,38805,38810,38785,38785,40
28/12/2007,16:07:00,38795,38805,38785,38790,28
28/12/2007,16:08:00,38790,38805,38790,38805,20
28/12/2007,16:09:00,38800,38820,38795,38815,27
28/12/2007,16:10:00,38815,38830,38815,38825,35
28/12/2007,16:11:00,38820,38825,38810,38825,23
28/12/2007,16:12:00,38825,38835,38820,38835,18
28/12/2007,16:13:00,38835,38835,38830,38835,17
28/12/2007,16:14:00,38835,38840,38830,38835,11
28/12/2007,16:15:00,38830,38830,38815,38830,31
28/12/2007,16:16:00,38835,38835,38820,38830,30
28/12/2007,16:17:00,38830,38830,38820,38820,8
28/12/2007,16:18:00,38820,38830,38820,38830,9
28/12/2007,16:19:00,38840,38845,38835,38840,10
28/12/2007,16:20:00,38840,38840,38840,38840,1
28/12/2007,16:21:00,38835,38840,38830,38830,5
28/12/2007,16:22:00,38840,38840,38840,38840,7
28/12/2007,16:23:00,38835,38845,38835,38840,9
28/12/2007,16:25:00,38830,38835,38830,38835,2
28/12/2007,16:26:00,38835,38840,38835,38840,3
28/12/2007,16:27:00,38835,38835,38825,38825,10
28/12/2007,16:28:00,38830,38830,38830,38830,7
28/12/2007,16:29:00,38830,38830,38830,38830,2
28/12/2007,16:30:00,38830,38835,38830,38830,5
28/12/2007,16:31:00,38830,38835,38820,38830,24
28/12/2007,16:32:00,38830,38835,38830,38830,6
28/12/2007,16:33:00,38835,38835,38830,38835,15
28/12/2007,16:34:00,38830,38845,38830,38830,27
28/12/2007,16:35:00,38830,38835,38830,38835,14
28/12/2007,16:36:00,38835,38835,38835,38835,1
28/12/2007,16:37:00,38835,38835,38830,38830,3
28/12/2007,16:38:00,38830,38830,38830,38830,1
28/12/2007,16:39:00,38825,38830,38820,38820,6
28/12/2007,16:40:00,38830,38830,38830,38830,2
28/12/2007,16:41:00,38835,38835,38835,38835,1
28/12/2007,16:42:00,38835,38835,38835,38835,6
28/12/2007,16:44:00,38840,38855,38840,38855,10
28/12/2007,16:45:00,38855,38860,38855,38860,15
28/12/2007,16:46:00,38860,38870,38860,38870,12
28/12/2007,16:47:00,38870,38875,38865,38875,9
28/12/2007,16:48:00,38870,38880,38870,38880,13
28/12/2007,16:49:00,38885,38895,38885,38895,13
28/12/2007,16:50:00,38895,38900,38885,38895,11
28/12/2007,16:51:00,38890,38890,38890,38890,7
28/12/2007,16:52:00,38890,38890,38880,38890,10
28/12/2007,16:53:00,38890,38890,38885,38885,5
28/12/2007,16:54:00,38895,38895,38880,38895,10
28/12/2007,16:55:00,38890,38895,38890,38890,4
28/12/2007,16:56:00,38885,38885,38880,38885,7
28/12/2007,16:57:00,38880,38880,38875,38875,4
28/12/2007,16:58:00,38875,38880,38860,38860,25
28/12/2007,16:59:00,38860,38860,38855,38860,7
28/12/2007,17:00:00,38855,38865,38850,38860,15
28/12/2007,17:01:00,38855,38855,38840,38840,29
28/12/2007,17:02:00,38850,38850,38835,38840,24
28/12/2007,17:03:00,38845,38850,38840,38845,36
28/12/2007,17:04:00,38845,38850,38845,38850,5
28/12/2007,17:05:00,38845,38855,38845,38850,8
28/12/2007,17:06:00,38860,38865,38860,38860,16
28/12/2007,17:07:00,38865,38865,38845,38845,21
28/12/2007,17:08:00,38845,38850,38845,38850,15
28/12/2007,17:09:00,38850,38850,38845,38850,4
28/12/2007,17:10:00,38855,38870,38855,38870,14
28/12/2007,17:11:00,38870,38870,38860,38865,16
28/12/2007,17:12:00,38860,38860,38855,38860,10
28/12/2007,17:13:00,38865,38865,38865,38865,8
28/12/2007,17:14:00,38865,38870,38855,38870,27
28/12/2007,17:15:00,38870,38875,38865,38870,9
28/12/2007,17:16:00,38875,38885,38875,38885,27
28/12/2007,17:17:00,38880,38885,38870,38885,24
28/12/2007,17:18:00,38885,38900,38885,38900,32
28/12/2007,17:19:00,38895,38920,38895,38920,27
28/12/2007,17:20:00,38920,38925,38915,38925,23
28/12/2007,17:21:00,38925,38950,38925,38950,54
28/12/2007,17:22:00,38945,38955,38925,38925,37
28/12/2007,17:23:00,38930,38930,38915,38915,25
28/12/2007,17:24:00,38915,38930,38915,38930,33
28/12/2007,17:25:00,38925,38945,38925,38945,20
28/12/2007,17:26:00,38945,38950,38945,38950,96
28/12/2007,17:27:00,38950,38965,38945,38945,28
28/12/2007,17:28:00,38945,38945,38930,38935,20
28/12/2007,17:29:00,38940,38945,38905,38935,54
28/12/2007,17:30:00,38940,38940,38905,38915,35
28/12/2007,17:31:00,38915,38920,38905,38905,21
28/12/2007,17:32:00,38900,38910,38895,38895,33
28/12/2007,17:33:00,38895,38895,38875,38880,25
28/12/2007,17:34:00,38880,38905,38880,38905,14
28/12/2007,17:35:00,38895,38895,38880,38885,33
28/12/2007,17:36:00,38895,38895,38880,38895,17
28/12/2007,17:37:00,38895,38895,38880,38895,21
28/12/2007,17:38:00,38880,38895,38880,38880,9
28/12/2007,17:39:00,38885,38890,38875,38885,24
02/01/2008,09:00:00,38815,38820,38750,38780,74
02/01/2008,09:01:00,38765,38775,38750,38775,91
02/01/2008,09:02:00,38775,38780,38765,38770,33
02/01/2008,09:03:00,38765,38790,38765,38780,51
02/01/2008,09:04:00,38770,38790,38765,38785,45
02/01/2008,09:05:00,38780,38795,38760,38760,109
02/01/2008,09:06:00,38775,38810,38770,38800,63
02/01/2008,09:07:00,38800,38825,38800,38825,34
02/01/2008,09:08:00,38825,38835,38790,38810,111
02/01/2008,09:09:00,38810,38815,38795,38815,13
02/01/2008,09:10:00,38820,38835,38795,38820,22
02/01/2008,09:11:00,38835,38855,38835,38840,19
02/01/2008,09:12:00,38845,38845,38830,38835,20
02/01/2008,09:13:00,38840,38845,38830,38830,16
02/01/2008,09:14:00,38840,38840,38830,38840,14
02/01/2008,09:15:00,38845,38845,38810,38810,41
02/01/2008,09:16:00,38815,38830,38805,38805,14
02/01/2008,09:17:00,38810,38825,38805,38815,14
02/01/2008,09:18:00,38815,38830,38815,38830,22
02/01/2008,09:19:00,38835,38850,38830,38840,31
02/01/2008,09:20:00,38840,38840,38800,38815,27
02/01/2008,09:21:00,38810,38820,38805,38815,19
02/01/2008,09:22:00,38815,38815,38815,38815,4
02/01/2008,09:23:00,38815,38820,38810,38815,11
02/01/2008,09:24:00,38820,38825,38815,38820,9
02/01/2008,09:25:00,38825,38825,38815,38815,3
02/01/2008,09:26:00,38810,38825,38810,38820,13
02/01/2008,09:27:00,38815,38830,38815,38830,3
02/01/2008,09:28:00,38820,38820,38820,38820,2
02/01/2008,09:29:00,38815,38815,38815,38815,2
02/01/2008,09:30:00,38825,38835,38825,38830,19
02/01/2008,09:31:00,38825,38830,38820,38820,35
02/01/2008,09:32:00,38820,38825,38820,38825,7
02/01/2008,09:33:00,38825,38835,38825,38835,10
02/01/2008,09:34:00,38835,38835,38825,38825,8
02/01/2008,09:35:00,38830,38830,38830,38830,2
02/01/2008,09:36:00,38830,38835,38830,38835,11
02/01/2008,09:37:00,38835,38845,38835,38845,3
02/01/2008,09:38:00,38835,38840,38835,38835,11
02/01/2008,09:39:00,38830,38865,38830,38855,82
02/01/2008,09:40:00,38860,38875,38845,38865,40
02/01/2008,09:41:00,38870,38885,38865,38885,34
02/01/2008,09:42:00,38890,38895,38875,38895,23
02/01/2008,09:43:00,38890,38895,38885,38885,27
02/01/2008,09:44:00,38895,38895,38885,38895,21
02/01/2008,09:45:00,38895,38900,38880,38880,57
02/01/2008,09:46:00,38880,38885,38855,38865,33
02/01/2008,09:47:00,38865,38870,38865,38870,7
02/01/2008,09:48:00,38860,38895,38860,38890,44
02/01/2008,09:49:00,38885,38885,38870,38870,14
02/01/2008,09:50:00,38870,38870,38870,38870,2
02/01/2008,09:51:00,38865,38875,38865,38870,5
02/01/2008,09:52:00,38870,38870,38865,38865,4
02/01/2008,09:53:00,38860,38860,38860,38860,10
02/01/2008,09:54:00,38855,38865,38845,38850,34
02/01/2008,09:55:00,38845,38865,38835,38865,65
02/01/2008,09:56:00,38855,38855,38855,38855,2
02/01/2008,09:57:00,38850,38850,38850,38850,4
02/01/2008,09:58:00,38850,38865,38850,38865,6
02/01/2008,09:59:00,38865,38865,38865,38865,5
02/01/2008,10:00:00,38865,38865,38850,38850,5
02/01/2008,10:01:00,38860,38860,38850,38860,6
02/01/2008,10:02:00,38855,38855,38840,38845,32
02/01/2008,10:03:00,38855,38855,38845,38855,17
02/01/2008,10:04:00,38855,38860,38855,38860,7
02/01/2008,10:05:00,38865,38865,38855,38855,5
02/01/2008,10:06:00,38855,38855,38845,38850,17
02/01/2008,10:07:00,38850,38855,38850,38850,5
02/01/2008,10:08:00,38845,38855,38845,38845,11
02/01/2008,10:09:00,38850,38850,38850,38850,1
02/01/2008,10:10:00,38845,38855,38845,38855,15
02/01/2008,10:11:00,38845,38845,38845,38845,1
02/01/2008,10:12:00,38845,38845,38845,38845,4
02/01/2008,10:13:00,38840,38840,38835,38835,6
02/01/2008,10:14:00,38835,38845,38835,38845,13
02/01/2008,10:15:00,38840,38840,38835,38835,3
02/01/2008,10:16:00,38830,38830,38825,38825,19
02/01/2008,10:17:00,38830,38835,38825,38830,19
02/01/2008,10:18:00,38825,38830,38815,38815,36
02/01/2008,10:19:00,38815,38825,38810,38825,36
02/01/2008,10:20:00,38820,38830,38815,38815,38
02/01/2008,10:21:00,38820,38820,38810,38810,31
02/01/2008,10:22:00,38810,38810,38795,38795,54
02/01/2008,10:23:00,38795,38795,38785,38785,32
02/01/2008,10:24:00,38790,38800,38790,38800,12
02/01/2008,10:25:00,38800,38800,38795,38795,5
02/01/2008,10:26:00,38795,38795,38785,38790,24
02/01/2008,10:27:00,38790,38795,38785,38790,18
02/01/2008,10:28:00,38790,38790,38775,38780,54
02/01/2008,10:29:00,38780,38790,38775,38780,39
02/01/2008,10:30:00,38780,38790,38755,38760,72
02/01/2008,10:31:00,38760,38765,38730,38750,101
02/01/2008,10:32:00,38750,38750,38730,38735,30
02/01/2008,10:33:00,38740,38740,38705,38715,65
02/01/2008,10:34:00,38715,38720,38705,38715,29
02/01/2008,10:35:00,38710,38710,38695,38695,39
02/01/2008,10:36:00,38700,38700,38690,38690,20
02/01/2008,10:37:00,38690,38690,38680,38685,19
02/01/2008,10:38:00,38685,38685,38655,38660,70
02/01/2008,10:39:00,38660,38665,38655,38665,22
02/01/2008,10:40:00,38665,38665,38620,38630,108
02/01/2008,10:41:00,38630,38635,38625,38635,20
02/01/2008,10:42:00,38635,38635,38630,38635,18
02/01/2008,10:43:00,38640,38640,38625,38630,34
02/01/2008,10:44:00,38630,38630,38630,38630,26
02/01/2008,10:45:00,38625,38630,38610,38615,74
02/01/2008,10:46:00,38615,38630,38615,38625,68
02/01/2008,10:47:00,38620,38625,38620,38620,12
02/01/2008,10:48:00,38620,38620,38615,38620,16
02/01/2008,10:49:00,38620,38620,38615,38620,10
02/01/2008,10:50:00,38620,38620,38620,38620,4
02/01/2008,10:51:00,38620,38625,38615,38625,24
02/01/2008,10:52:00,38625,38625,38620,38620,10
02/01/2008,10:53:00,38615,38625,38610,38615,18
02/01/2008,10:54:00,38610,38610,38590,38600,71
02/01/2008,10:55:00,38595,38610,38595,38610,26
02/01/2008,10:56:00,38605,38605,38600,38600,34
02/01/2008,10:57:00,38610,38610,38605,38610,21
02/01/2008,10:58:00,38605,38615,38605,38615,21
02/01/2008,10:59:00,38615,38615,38615,38615,9
02/01/2008,11:00:00,38610,38610,38600,38605,19
02/01/2008,11:01:00,38605,38605,38600,38605,4
02/01/2008,11:02:00,38600,38610,38595,38610,19
02/01/2008,11:03:00,38600,38610,38595,38605,19
02/01/2008,11:04:00,38605,38605,38605,38605,6
02/01/2008,11:05:00,38605,38610,38600,38605,22
02/01/2008,11:06:00,38605,38610,38600,38600,28
02/01/2008,11:07:00,38600,38600,38595,38600,15
02/01/2008,11:08:00,38605,38605,38580,38580,52
02/01/2008,11:09:00,38585,38585,38565,38565,74
02/01/2008,11:10:00,38560,38570,38555,38555,73
02/01/2008,11:11:00,38555,38560,38525,38530,120
02/01/2008,11:12:00,38530,38530,38495,38495,95
02/01/2008,11:13:00,38495,38500,38485,38500,73
02/01/2008,11:14:00,38500,38505,38495,38500,34
02/01/2008,11:15:00,38500,38510,38495,38510,26
02/01/2008,11:16:00,38510,38515,38510,38515,39
02/01/2008,11:17:00,38515,38525,38515,38525,27
02/01/2008,11:18:00,38525,38525,38515,38515,36
02/01/2008,11:19:00,38515,38515,38510,38515,22
02/01/2008,11:20:00,38520,38520,38510,38515,17
02/01/2008,11:21:00,38515,38515,38515,38515,3
02/01/2008,11:22:00,38510,38515,38510,38515,12
02/01/2008,11:23:00,38510,38515,38510,38515,11
02/01/2008,11:24:00,38515,38520,38515,38515,19
02/01/2008,11:25:00,38515,38525,38515,38525,35
02/01/2008,11:26:00,38525,38535,38525,38535,35
02/01/2008,11:27:00,38535,38540,38535,38535,34
02/01/2008,11:28:00,38535,38540,38535,38535,7
02/01/2008,11:29:00,38535,38540,38535,38535,10
02/01/2008,11:30:00,38535,38535,38535,38535,6
02/01/2008,11:31:00,38535,38535,38525,38525,20
02/01/2008,11:32:00,38525,38530,38525,38530,7
02/01/2008,11:33:00,38535,38535,38525,38530,26
02/01/2008,11:34:00,38530,38545,38530,38540,19
02/01/2008,11:35:00,38540,38540,38525,38525,39
02/01/2008,11:36:00,38525,38525,38525,38525,5
02/01/2008,11:37:00,38530,38535,38525,38535,6
02/01/2008,11:38:00,38530,38535,38530,38530,14
02/01/2008,11:39:00,38540,38545,38540,38540,5
02/01/2008,11:40:00,38545,38545,38540,38545,9
02/01/2008,11:41:00,38545,38550,38540,38540,13
02/01/2008,11:42:00,38545,38550,38545,38550,8
02/01/2008,11:43:00,38550,38550,38545,38550,20
02/01/2008,11:44:00,38550,38560,38550,38560,11
02/01/2008,11:45:00,38560,38560,38555,38555,14
02/01/2008,11:46:00,38555,38565,38555,38560,10
02/01/2008,11:47:00,38555,38555,38555,38555,8
02/01/2008,11:48:00,38555,38560,38550,38555,32
02/01/2008,11:49:00,38555,38555,38555,38555,1
02/01/2008,11:50:00,38550,38555,38550,38550,10
02/01/2008,11:51:00,38550,38555,38545,38545,11
02/01/2008,11:52:00,38550,38555,38550,38550,15
02/01/2008,11:53:00,38545,38555,38545,38555,2
02/01/2008,11:54:00,38555,38555,38555,38555,13
02/01/2008,11:55:00,38560,38560,38560,38560,7
02/01/2008,11:56:00,38555,38560,38550,38555,11
02/01/2008,11:57:00,38555,38555,38555,38555,4
02/01/2008,11:58:00,38560,38560,38550,38555,7
02/01/2008,11:59:00,38555,38560,38550,38550,10
02/01/2008,12:00:00,38555,38560,38555,38560,5
02/01/2008,12:01:00,38560,38580,38555,38575,32
02/01/2008,12:02:00,38575,38585,38570,38580,25
02/01/2008,12:03:00,38580,38580,38580,38580,6
02/01/2008,12:04:00,38580,38585,38575,38585,11
02/01/2008,12:05:00,38585,38590,38585,38585,16
02/01/2008,12:06:00,38590,38590,38585,38585,4
02/01/2008,12:07:00,38590,38590,38580,38585,18
02/01/2008,12:08:00,38590,38595,38585,38595,19
02/01/2008,12:09:00,38595,38595,38590,38590,10
02/01/2008,12:10:00,38590,38590,38590,38590,3
02/01/2008,12:11:00,38590,38595,38585,38585,3
02/01/2008,12:12:00,38585,38590,38580,38590,37
02/01/2008,12:13:00,38585,38585,38580,38585,9
02/01/2008,12:14:00,38580,38580,38570,38570,22
02/01/2008,12:15:00,38575,38575,38560,38570,30
02/01/2008,12:16:00,38570,38570,38565,38570,7
02/01/2008,12:17:00,38570,38570,38565,38565,3
02/01/2008,12:18:00,38570,38575,38570,38575,3
02/01/2008,12:19:00,38575,38585,38575,38585,3
02/01/2008,12:20:00,38585,38585,38585,38585,4
02/01/2008,12:21:00,38585,38585,38585,38585,1
02/01/2008,12:22:00,38585,38590,38585,38585,8
02/01/2008,12:23:00,38590,38590,38590,38590,1
02/01/2008,12:24:00,38590,38590,38580,38580,3
02/01/2008,12:25:00,38585,38585,38585,38585,2
02/01/2008,12:26:00,38585,38590,38580,38580,7
02/01/2008,12:28:00,38580,38580,38580,38580,4
02/01/2008,12:29:00,38585,38585,38575,38575,9
02/01/2008,12:30:00,38585,38585,38580,38580,2
02/01/2008,12:31:00,38585,38585,38585,38585,5
02/01/2008,12:32:00,38580,38580,38580,38580,1
02/01/2008,12:34:00,38580,38580,38575,38575,2
02/01/2008,12:36:00,38580,38580,38580,38580,6
02/01/2008,12:37:00,38580,38580,38580,38580,2
02/01/2008,12:38:00,38585,38585,38585,38585,8
02/01/2008,12:39:00,38585,38585,38580,38580,2
02/01/2008,12:40:00,38580,38580,38580,38580,1
02/01/2008,12:42:00,38575,38575,38570,38570,3
02/01/2008,12:43:00,38570,38570,38570,38570,3
02/01/2008,12:44:00,38565,38570,38565,38570,5
02/01/2008,12:45:00,38560,38565,38560,38560,9
02/01/2008,12:46:00,38560,38565,38560,38560,20
02/01/2008,12:47:00,38565,38565,38565,38565,2
02/01/2008,12:48:00,38565,38565,38565,38565,3
02/01/2008,12:49:00,38560,38560,38550,38550,16
02/01/2008,12:50:00,38555,38555,38550,38555,16
02/01/2008,12:52:00,38555,38560,38555,38560,4
02/01/2008,12:54:00,38555,38555,38545,38550,10
02/01/2008,12:55:00,38555,38555,38555,38555,1
02/01/2008,12:57:00,38560,38560,38555,38555,3
02/01/2008,12:58:00,38560,38575,38560,38570,22
02/01/2008,12:59:00,38570,38570,38565,38565,3
02/01/2008,13:00:00,38560,38560,38545,38545,16
02/01/2008,13:01:00,38550,38550,38520,38540,14
02/01/2008,13:02:00,38540,38550,38540,38550,10
02/01/2008,13:03:00,38545,38550,38540,38550,19
02/01/2008,13:04:00,38550,38550,38550,38550,5
02/01/2008,13:05:00,38545,38555,38540,38555,26
02/01/2008,13:06:00,38560,38560,38550,38550,3
02/01/2008,13:07:00,38560,38560,38560,38560,1
02/01/2008,13:08:00,38560,38560,38555,38560,3
02/01/2008,13:09:00,38555,38555,38550,38550,3
02/01/2008,13:10:00,38560,38570,38560,38570,8
02/01/2008,13:11:00,38570,38580,38570,38580,12
02/01/2008,13:12:00,38575,38585,38570,38585,32
02/01/2008,13:13:00,38575,38580,38565,38570,22
02/01/2008,13:14:00,38570,38570,38565,38570,10
02/01/2008,13:15:00,38575,38575,38560,38565,15
02/01/2008,13:16:00,38565,38565,38560,38565,10
02/01/2008,13:17:00,38565,38580,38560,38575,19
02/01/2008,13:18:00,38575,38590,38575,38580,30
02/01/2008,13:19:00,38585,38595,38585,38590,15
02/01/2008,13:20:00,38595,38600,38585,38600,16
02/01/2008,13:21:00,38600,38600,38595,38600,10
02/01/2008,13:22:00,38600,38605,38600,38605,8
02/01/2008,13:23:00,38600,38605,38600,38605,11
02/01/2008,13:24:00,38600,38610,38595,38610,17
02/01/2008,13:25:00,38605,38615,38600,38600,16
02/01/2008,13:26:00,38615,38620,38610,38620,21
02/01/2008,13:27:00,38620,38625,38615,38625,16
02/01/2008,13:28:00,38620,38620,38610,38610,12
02/01/2008,13:29:00,38615,38615,38600,38610,13
02/01/2008,13:30:00,38605,38610,38605,38610,6
02/01/2008,13:31:00,38610,38610,38610,38610,2
02/01/2008,13:32:00,38610,38615,38610,38615,6
02/01/2008,13:33:00,38620,38620,38620,38620,2
02/01/2008,13:34:00,38625,38625,38625,38625,2
02/01/2008,13:35:00,38625,38630,38625,38630,6
02/01/2008,13:36:00,38625,38625,38625,38625,2
02/01/2008,13:37:00,38630,38630,38615,38615,13
02/01/2008,13:38:00,38620,38620,38620,38620,8
02/01/2008,13:39:00,38620,38620,38620,38620,3
02/01/2008,13:40:00,38620,38620,38615,38615,9
02/01/2008,13:41:00,38610,38615,38610,38615,8
02/01/2008,13:42:00,38605,38615,38605,38615,18
02/01/2008,13:44:00,38615,38625,38615,38620,7
02/01/2008,13:45:00,38625,38625,38620,38620,4
02/01/2008,13:46:00,38620,38630,38620,38625,8
02/01/2008,13:47:00,38625,38625,38615,38620,8
02/01/2008,13:48:00,38630,38630,38630,38630,1
02/01/2008,13:49:00,38625,38630,38625,38630,3
02/01/2008,13:50:00,38630,38630,38625,38625,5
02/01/2008,13:52:00,38630,38630,38630,38630,3
02/01/2008,13:53:00,38630,38630,38630,38630,22
02/01/2008,13:54:00,38625,38625,38625,38625,1
02/01/2008,13:55:00,38620,38620,38615,38615,4
02/01/2008,13:56:00,38615,38620,38615,38620,3
02/01/2008,13:57:00,38620,38625,38620,38625,2
02/01/2008,13:58:00,38625,38625,38625,38625,1
02/01/2008,13:59:00,38625,38625,38625,38625,1
02/01/2008,14:00:00,38630,38635,38630,38635,7
02/01/2008,14:01:00,38635,38645,38635,38645,5
02/01/2008,14:02:00,38645,38650,38645,38650,5
02/01/2008,14:03:00,38650,38660,38645,38655,23
02/01/2008,14:04:00,38645,38645,38645,38645,2
02/01/2008,14:05:00,38645,38645,38640,38640,6
02/01/2008,14:07:00,38645,38650,38645,38650,2
02/01/2008,14:08:00,38640,38640,38635,38635,5
02/01/2008,14:09:00,38630,38635,38630,38630,5
02/01/2008,14:10:00,38635,38635,38635,38635,4
02/01/2008,14:11:00,38640,38640,38640,38640,2
02/01/2008,14:12:00,38635,38635,38625,38625,11
02/01/2008,14:13:00,38630,38640,38630,38635,14
02/01/2008,14:14:00,38635,38635,38610,38610,46
02/01/2008,14:15:00,38605,38615,38605,38610,37
02/01/2008,14:16:00,38605,38620,38605,38620,17
02/01/2008,14:17:00,38625,38630,38615,38615,33
02/01/2008,14:18:00,38615,38615,38615,38615,2
02/01/2008,14:19:00,38615,38620,38615,38615,4
02/01/2008,14:20:00,38610,38610,38605,38605,14
02/01/2008,14:21:00,38615,38615,38610,38610,13
02/01/2008,14:22:00,38610,38625,38610,38625,7
02/01/2008,14:23:00,38610,38610,38610,38610,3
02/01/2008,14:24:00,38620,38620,38620,38620,2
02/01/2008,14:25:00,38620,38630,38620,38630,7
02/01/2008,14:27:00,38630,38635,38630,38635,5
02/01/2008,14:28:00,38640,38640,38640,38640,1
02/01/2008,14:29:00,38640,38640,38635,38640,6
02/01/2008,14:30:00,38640,38645,38640,38640,5
02/01/2008,14:31:00,38645,38650,38640,38640,5
02/01/2008,14:32:00,38640,38640,38640,38640,1
02/01/2008,14:33:00,38635,38635,38635,38635,1
02/01/2008,14:35:00,38640,38640,38640,38640,4
02/01/2008,14:36:00,38635,38635,38620,38620,20
02/01/2008,14:37:00,38625,38625,38625,38625,4
02/01/2008,14:38:00,38625,38625,38620,38620,3
02/01/2008,14:39:00,38620,38625,38620,38625,5
02/01/2008,14:40:00,38630,38630,38620,38620,10
02/01/2008,14:41:00,38620,38620,38615,38615,6
02/01/2008,14:42:00,38615,38620,38615,38620,4
02/01/2008,14:43:00,38615,38615,38610,38610,8
02/01/2008,14:44:00,38610,38610,38610,38610,2
02/01/2008,14:45:00,38610,38610,38605,38605,8
02/01/2008,14:46:00,38610,38610,38610,38610,6
02/01/2008,14:47:00,38610,38610,38605,38610,6
02/01/2008,14:48:00,38610,38610,38610,38610,5
02/01/2008,14:49:00,38610,38610,38610,38610,10
02/01/2008,14:50:00,38610,38615,38610,38615,5
02/01/2008,14:51:00,38610,38610,38605,38605,3
02/01/2008,14:52:00,38610,38610,38605,38605,2
02/01/2008,14:53:00,38610,38610,38610,38610,1
02/01/2008,14:55:00,38610,38615,38605,38615,5
02/01/2008,14:56:00,38615,38620,38615,38615,9
02/01/2008,14:57:00,38615,38620,38615,38620,17
02/01/2008,14:58:00,38620,38620,38620,38620,1
02/01/2008,14:59:00,38625,38625,38625,38625,1
02/01/2008,15:00:00,38620,38635,38615,38620,34
02/01/2008,15:01:00,38620,38625,38615,38625,5
02/01/2008,15:02:00,38615,38615,38610,38610,9
02/01/2008,15:03:00,38620,38620,38610,38615,6
02/01/2008,15:04:00,38615,38615,38605,38605,9
02/01/2008,15:05:00,38605,38610,38605,38605,4
02/01/2008,15:06:00,38605,38610,38605,38610,6
02/01/2008,15:07:00,38605,38605,38600,38600,4
02/01/2008,15:08:00,38605,38610,38600,38610,15
02/01/2008,15:09:00,38615,38615,38610,38610,3
02/01/2008,15:10:00,38610,38610,38610,38610,4
02/01/2008,15:11:00,38610,38610,38605,38605,2
02/01/2008,15:12:00,38605,38615,38605,38610,6
02/01/2008,15:13:00,38610,38610,38605,38605,9
02/01/2008,15:14:00,38605,38610,38600,38600,11
02/01/2008,15:15:00,38605,38605,38600,38600,3
02/01/2008,15:16:00,38605,38605,38600,38600,4
02/01/2008,15:17:00,38600,38600,38600,38600,2
02/01/2008,15:19:00,38595,38595,38595,38595,2
02/01/2008,15:20:00,38600,38600,38600,38600,1
02/01/2008,15:21:00,38595,38595,38595,38595,1
02/01/2008,15:22:00,38595,38600,38595,38600,4
02/01/2008,15:23:00,38595,38595,38595,38595,3
02/01/2008,15:24:00,38590,38590,38590,38590,3
02/01/2008,15:25:00,38590,38600,38580,38580,12
02/01/2008,15:26:00,38585,38595,38580,38595,13
02/01/2008,15:27:00,38600,38600,38570,38570,42
02/01/2008,15:28:00,38570,38585,38570,38570,45
02/01/2008,15:29:00,38575,38575,38575,38575,3
02/01/2008,15:30:00,38580,38610,38580,38590,27
02/01/2008,15:31:00,38600,38600,38595,38600,7
02/01/2008,15:32:00,38605,38615,38605,38610,13
02/01/2008,15:33:00,38610,38610,38605,38605,9
02/01/2008,15:34:00,38595,38615,38595,38610,13
02/01/2008,15:35:00,38615,38615,38600,38610,10
02/01/2008,15:36:00,38610,38610,38575,38580,28
02/01/2008,15:37:00,38575,38580,38560,38570,43
02/01/2008,15:38:00,38570,38600,38570,38590,13
02/01/2008,15:39:00,38595,38605,38590,38605,10
02/01/2008,15:40:00,38600,38605,38590,38605,20
02/01/2008,15:41:00,38610,38610,38600,38605,6
02/01/2008,15:42:00,38605,38630,38605,38630,31
02/01/2008,15:43:00,38635,38645,38635,38635,38
02/01/2008,15:44:00,38640,38640,38625,38640,11
02/01/2008,15:45:00,38640,38640,38630,38630,11
02/01/2008,15:46:00,38640,38650,38615,38615,25
02/01/2008,15:47:00,38615,38635,38615,38635,12
02/01/2008,15:48:00,38630,38635,38625,38625,5
02/01/2008,15:49:00,38620,38620,38615,38615,2
02/01/2008,15:50:00,38615,38615,38615,38615,2
02/01/2008,15:51:00,38625,38625,38625,38625,1
02/01/2008,15:52:00,38625,38625,38625,38625,1
02/01/2008,15:53:00,38630,38650,38630,38635,22
02/01/2008,15:54:00,38645,38650,38640,38640,9
02/01/2008,15:55:00,38640,38640,38630,38630,19
02/01/2008,15:56:00,38625,38625,38625,38625,2
02/01/2008,15:57:00,38630,38630,38605,38605,14
02/01/2008,15:58:00,38605,38625,38605,38625,5
02/01/2008,15:59:00,38620,38625,38620,38625,3
02/01/2008,16:00:00,38605,38605,38545,38555,93
02/01/2008,16:01:00,38550,38550,38485,38495,156
02/01/2008,16:02:00,38495,38530,38495,38515,78
02/01/2008,16:03:00,38520,38525,38495,38515,70
02/01/2008,16:04:00,38510,38530,38505,38505,43
02/01/2008,16:05:00,38505,38505,38445,38445,214
02/01/2008,16:06:00,38450,38485,38445,38450,91
02/01/2008,16:07:00,38450,38480,38425,38480,119
02/01/2008,16:08:00,38475,38500,38465,38495,89
02/01/2008,16:09:00,38490,38510,38470,38470,90
02/01/2008,16:10:00,38470,38485,38460,38480,71
02/01/2008,16:11:00,38480,38485,38460,38475,34
02/01/2008,16:12:00,38475,38490,38470,38485,64
02/01/2008,16:13:00,38485,38485,38460,38465,68
02/01/2008,16:14:00,38460,38460,38420,38420,148
02/01/2008,16:15:00,38415,38430,38400,38420,97
02/01/2008,16:16:00,38420,38420,38350,38350,182
02/01/2008,16:17:00,38355,38405,38355,38390,92
02/01/2008,16:18:00,38385,38410,38375,38375,77
02/01/2008,16:19:00,38370,38380,38345,38370,122
02/01/2008,16:20:00,38370,38390,38355,38390,107
02/01/2008,16:21:00,38390,38405,38380,38405,95
02/01/2008,16:22:00,38415,38425,38410,38425,25
02/01/2008,16:23:00,38410,38445,38410,38430,55
02/01/2008,16:24:00,38430,38440,38425,38435,74
02/01/2008,16:25:00,38435,38445,38420,38445,39
02/01/2008,16:26:00,38440,38470,38435,38460,108
02/01/2008,16:27:00,38460,38475,38460,38470,51
02/01/2008,16:28:00,38470,38475,38465,38475,22
02/01/2008,16:29:00,38475,38475,38455,38465,30
02/01/2008,16:30:00,38460,38460,38425,38445,64
02/01/2008,16:31:00,38445,38470,38440,38450,61
02/01/2008,16:32:00,38460,38460,38435,38440,30
02/01/2008,16:33:00,38445,38450,38430,38450,49
02/01/2008,16:34:00,38445,38460,38445,38455,62
02/01/2008,16:35:00,38445,38445,38440,38440,23
02/01/2008,16:36:00,38450,38450,38440,38440,33
02/01/2008,16:37:00,38445,38450,38435,38450,16
02/01/2008,16:38:00,38450,38465,38445,38455,35
02/01/2008,16:39:00,38455,38455,38430,38430,35
02/01/2008,16:40:00,38435,38460,38415,38460,45
02/01/2008,16:41:00,38460,38480,38450,38455,77
02/01/2008,16:42:00,38460,38460,38450,38460,8
02/01/2008,16:43:00,38455,38475,38455,38475,30
02/01/2008,16:44:00,38465,38465,38450,38450,41
02/01/2008,16:45:00,38450,38460,38445,38455,17
02/01/2008,16:46:00,38455,38455,38445,38445,11
02/01/2008,16:47:00,38450,38470,38450,38470,23
02/01/2008,16:48:00,38460,38485,38460,38480,30
02/01/2008,16:49:00,38470,38470,38430,38430,51
02/01/2008,16:50:00,38430,38440,38430,38435,20
02/01/2008,16:51:00,38430,38435,38425,38430,17
02/01/2008,16:52:00,38420,38420,38405,38420,50
02/01/2008,16:53:00,38420,38450,38420,38435,68
02/01/2008,16:54:00,38440,38445,38405,38405,41
02/01/2008,16:55:00,38415,38430,38410,38420,50
02/01/2008,16:56:00,38420,38420,38385,38400,77
02/01/2008,16:57:00,38405,38410,38395,38410,38
02/01/2008,16:58:00,38405,38405,38400,38400,15
02/01/2008,16:59:00,38400,38410,38385,38405,34
02/01/2008,17:00:00,38405,38435,38400,38435,44
02/01/2008,17:01:00,38435,38440,38420,38430,22
02/01/2008,17:02:00,38425,38450,38425,38440,41
02/01/2008,17:03:00,38435,38460,38435,38440,40
02/01/2008,17:04:00,38445,38465,38440,38465,59
02/01/2008,17:05:00,38465,38475,38455,38465,47
02/01/2008,17:06:00,38460,38460,38450,38450,21
02/01/2008,17:07:00,38450,38500,38445,38495,61
02/01/2008,17:08:00,38495,38500,38465,38465,53
02/01/2008,17:09:00,38460,38465,38435,38445,49
02/01/2008,17:10:00,38445,38475,38445,38465,26
02/01/2008,17:11:00,38455,38460,38455,38455,6
02/01/2008,17:12:00,38450,38450,38425,38430,29
02/01/2008,17:13:00,38430,38450,38420,38435,47
02/01/2008,17:14:00,38430,38440,38420,38440,23
02/01/2008,17:15:00,38425,38455,38425,38440,38
02/01/2008,17:16:00,38455,38460,38445,38445,53
02/01/2008,17:17:00,38440,38445,38430,38430,18
02/01/2008,17:18:00,38425,38425,38420,38425,25
02/01/2008,17:19:00,38425,38430,38420,38420,10
02/01/2008,17:20:00,38420,38420,38380,38400,70
02/01/2008,17:21:00,38395,38395,38370,38385,40
02/01/2008,17:22:00,38390,38425,38385,38420,76
02/01/2008,17:23:00,38420,38425,38400,38420,55
02/01/2008,17:24:00,38425,38440,38405,38430,62
02/01/2008,17:25:00,38420,38450,38405,38450,62
02/01/2008,17:26:00,38435,38445,38420,38420,48
02/01/2008,17:27:00,38425,38425,38415,38415,10
02/01/2008,17:28:00,38415,38420,38400,38420,50
02/01/2008,17:29:00,38420,38420,38395,38400,88
02/01/2008,17:30:00,38400,38415,38390,38390,51
02/01/2008,17:31:00,38385,38395,38385,38385,58
02/01/2008,17:32:00,38385,38390,38375,38380,22
02/01/2008,17:33:00,38385,38385,38365,38365,53
02/01/2008,17:34:00,38370,38370,38360,38370,35
02/01/2008,17:35:00,38370,38390,38365,38385,37
02/01/2008,17:36:00,38385,38385,38380,38380,35
02/01/2008,17:37:00,38375,38390,38375,38390,28
02/01/2008,17:38:00,38385,38390,38380,38390,16
02/01/2008,17:39:00,38385,38395,38360,38360,67
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/01/2008,17:25:00,38420,38450,38405,38450,62
02/01/2008,17:26:00,38435,38445,38420,38420,48
02/01/2008,17:27:00,38425,38425,38415,38415,10
02/01/2008,17:28:00,38415,38420,38400,38420,50
02/01/2008,17:29:00,38420,38420,38395,38400,88
02/01/2008,17:30:00,38400,38415,38390,38390,51
02/01/2008,17:31:00,38385,38395,38385,38385,58
02/01/2008,17:32:00,38385,38390,38375,38380,22
02/01/2008,17:33:00,38385,38385,38365,38365,53
02/01/2008,17:34:00,38370,38370,38360,38370,35
02/01/2008,17:35:00,38370,38390,38365,38385,37
02/01/2008,17:36:00,38385,38385,38380,38380,35
02/01/2008,17:37:00,38375,38390,38375,38390,28
02/01/2008,17:38:00,38385,38390,38380,38390,16
02/01/2008,17:39:00,38385,38395,38360,38360,67
03/01/2008,09:00:00,38415,38415,38320,38370,72
03/01/2008,09:01:00,38375,38410,38370,38395,74
03/01/2008,09:02:00,38385,38390,38350,38350,72
03/01/2008,09:03:00,38355,38360,38350,38360,42
03/01/2008,09:04:00,38360,38375,38335,38370,79
03/01/2008,09:05:00,38375,38400,38360,38390,60
03/01/2008,09:06:00,38395,38420,38390,38415,65
03/01/2008,09:07:00,38420,38425,38405,38405,27
03/01/2008,09:08:00,38405,38415,38400,38410,13
03/01/2008,09:09:00,38405,38415,38400,38415,23
03/01/2008,09:10:00,38410,38430,38410,38420,38
03/01/2008,09:11:00,38420,38440,38420,38440,34
03/01/2008,09:12:00,38440,38440,38425,38440,35
03/01/2008,09:13:00,38435,38445,38425,38425,21
03/01/2008,09:14:00,38430,38460,38430,38460,35
03/01/2008,09:15:00,38445,38470,38445,38455,62
03/01/2008,09:16:00,38460,38460,38435,38435,31
03/01/2008,09:17:00,38430,38455,38430,38445,29
03/01/2008,09:18:00,38435,38445,38425,38425,17
03/01/2008,09:19:00,38435,38435,38400,38415,47
03/01/2008,09:20:00,38410,38440,38400,38440,55
03/01/2008,09:21:00,38440,38450,38435,38445,48
03/01/2008,09:22:00,38445,38450,38430,38435,15
03/01/2008,09:23:00,38440,38440,38430,38430,8
03/01/2008,09:24:00,38425,38425,38425,38425,2
03/01/2008,09:25:00,38440,38440,38425,38425,6
03/01/2008,09:26:00,38430,38430,38415,38425,32
03/01/2008,09:27:00,38415,38415,38385,38385,45
03/01/2008,09:28:00,38395,38425,38390,38415,58
03/01/2008,09:29:00,38415,38415,38390,38395,30
03/01/2008,09:30:00,38385,38410,38385,38400,31
03/01/2008,09:31:00,38405,38405,38390,38395,22
03/01/2008,09:32:00,38400,38405,38395,38395,22
03/01/2008,09:33:00,38395,38410,38380,38395,33
03/01/2008,09:34:00,38395,38395,38375,38375,23
03/01/2008,09:35:00,38375,38375,38370,38370,11
03/01/2008,09:36:00,38375,38375,38360,38365,28
03/01/2008,09:37:00,38365,38375,38355,38360,26
03/01/2008,09:38:00,38365,38380,38365,38375,12
03/01/2008,09:39:00,38375,38380,38365,38365,11
03/01/2008,09:40:00,38365,38365,38330,38355,69
03/01/2008,09:41:00,38350,38355,38290,38295,94
03/01/2008,09:42:00,38290,38300,38285,38290,32
03/01/2008,09:43:00,38295,38325,38295,38305,50
03/01/2008,09:44:00,38305,38310,38260,38285,70
03/01/2008,09:45:00,38285,38290,38275,38280,63
03/01/2008,09:46:00,38280,38285,38255,38260,25
03/01/2008,09:47:00,38275,38275,38250,38250,38
03/01/2008,09:48:00,38265,38285,38250,38285,48
03/01/2008,09:49:00,38280,38285,38265,38275,60
03/01/2008,09:50:00,38275,38285,38270,38275,23
03/01/2008,09:51:00,38275,38310,38275,38305,63
03/01/2008,09:52:00,38305,38305,38295,38300,27
03/01/2008,09:53:00,38300,38300,38280,38280,25
03/01/2008,09:54:00,38285,38290,38270,38275,27
03/01/2008,09:55:00,38275,38300,38265,38280,53
03/01/2008,09:56:00,38285,38285,38265,38270,10
03/01/2008,09:57:00,38275,38280,38235,38240,50
03/01/2008,09:58:00,38245,38270,38245,38255,43
03/01/2008,09:59:00,38255,38305,38255,38300,42
03/01/2008,10:00:00,38305,38325,38295,38295,63
03/01/2008,10:01:00,38290,38295,38275,38290,25
03/01/2008,10:02:00,38285,38340,38285,38335,28
03/01/2008,10:03:00,38335,38345,38290,38310,53
03/01/2008,10:04:00,38315,38330,38310,38315,17
03/01/2008,10:05:00,38310,38340,38290,38295,39
03/01/2008,10:06:00,38295,38295,38275,38290,58
03/01/2008,10:07:00,38290,38300,38290,38300,24
03/01/2008,10:08:00,38295,38305,38280,38280,15
03/01/2008,10:09:00,38275,38285,38270,38270,23
03/01/2008,10:10:00,38265,38300,38260,38290,63
03/01/2008,10:11:00,38290,38300,38265,38265,29
03/01/2008,10:12:00,38265,38315,38265,38300,49
03/01/2008,10:13:00,38300,38305,38280,38285,21
03/01/2008,10:14:00,38285,38305,38285,38290,20
03/01/2008,10:15:00,38310,38310,38280,38290,10
03/01/2008,10:16:00,38285,38315,38280,38315,31
03/01/2008,10:17:00,38315,38315,38300,38300,18
03/01/2008,10:18:00,38295,38315,38290,38315,8
03/01/2008,10:19:00,38315,38330,38315,38315,28
03/01/2008,10:20:00,38315,38315,38300,38305,13
03/01/2008,10:21:00,38310,38310,38300,38300,3
03/01/2008,10:22:00,38305,38305,38295,38295,18
03/01/2008,10:23:00,38295,38315,38290,38295,61
03/01/2008,10:24:00,38295,38305,38290,38300,12
03/01/2008,10:25:00,38295,38295,38285,38295,12
03/01/2008,10:26:00,38290,38300,38285,38290,13
03/01/2008,10:27:00,38280,38295,38280,38295,8
03/01/2008,10:28:00,38295,38295,38280,38280,8
03/01/2008,10:29:00,38280,38280,38270,38275,13
03/01/2008,10:30:00,38280,38290,38270,38285,8
03/01/2008,10:31:00,38280,38290,38275,38285,16
03/01/2008,10:32:00,38295,38295,38290,38290,2
03/01/2008,10:33:00,38280,38305,38280,38295,45
03/01/2008,10:34:00,38300,38310,38295,38295,16
03/01/2008,10:35:00,38295,38295,38290,38290,6
03/01/2008,10:36:00,38285,38300,38280,38295,19
03/01/2008,10:37:00,38295,38295,38290,38295,3
03/01/2008,10:38:00,38295,38300,38285,38290,17
03/01/2008,10:39:00,38290,38290,38290,38290,12
03/01/2008,10:40:00,38290,38300,38285,38300,26
03/01/2008,10:41:00,38290,38295,38285,38290,15
03/01/2008,10:42:00,38290,38290,38290,38290,1
03/01/2008,10:43:00,38290,38300,38285,38290,14
03/01/2008,10:44:00,38295,38310,38295,38310,16
03/01/2008,10:45:00,38305,38305,38300,38305,6
03/01/2008,10:46:00,38305,38320,38305,38310,16
03/01/2008,10:47:00,38305,38305,38275,38275,26
03/01/2008,10:48:00,38275,38300,38270,38280,47
03/01/2008,10:49:00,38285,38290,38280,38285,9
03/01/2008,10:50:00,38285,38290,38285,38290,5
03/01/2008,10:51:00,38285,38295,38285,38290,9
03/01/2008,10:52:00,38285,38290,38285,38290,3
03/01/2008,10:53:00,38285,38285,38285,38285,2
03/01/2008,10:54:00,38290,38315,38290,38305,35
03/01/2008,10:55:00,38305,38305,38295,38295,4
03/01/2008,10:56:00,38305,38305,38295,38295,4
03/01/2008,10:57:00,38305,38310,38300,38305,14
03/01/2008,10:58:00,38300,38305,38300,38300,14
03/01/2008,10:59:00,38295,38305,38295,38300,9
03/01/2008,11:00:00,38300,38310,38300,38310,4
03/01/2008,11:01:00,38300,38300,38290,38295,12
03/01/2008,11:02:00,38290,38305,38290,38305,26
03/01/2008,11:03:00,38305,38305,38305,38305,1
03/01/2008,11:04:00,38305,38305,38295,38300,9
03/01/2008,11:05:00,38300,38300,38300,38300,1
03/01/2008,11:06:00,38300,38300,38295,38295,4
03/01/2008,11:08:00,38295,38300,38295,38300,6
03/01/2008,11:09:00,38305,38330,38305,38305,39
03/01/2008,11:10:00,38310,38310,38300,38300,62
03/01/2008,11:11:00,38310,38310,38285,38290,36
03/01/2008,11:12:00,38295,38300,38290,38290,11
03/01/2008,11:13:00,38290,38295,38285,38285,10
03/01/2008,11:14:00,38285,38285,38275,38275,13
03/01/2008,11:15:00,38270,38280,38265,38265,50
03/01/2008,11:16:00,38265,38275,38260,38270,20
03/01/2008,11:17:00,38280,38280,38245,38265,38
03/01/2008,11:18:00,38270,38300,38270,38295,55
03/01/2008,11:19:00,38295,38305,38280,38280,17
03/01/2008,11:20:00,38275,38300,38260,38295,55
03/01/2008,11:21:00,38290,38295,38275,38290,15
03/01/2008,11:22:00,38280,38280,38270,38270,11
03/01/2008,11:23:00,38270,38270,38265,38265,4
03/01/2008,11:24:00,38260,38270,38260,38270,12
03/01/2008,11:25:00,38265,38280,38250,38250,33
03/01/2008,11:26:00,38250,38270,38250,38265,19
03/01/2008,11:27:00,38270,38280,38260,38280,8
03/01/2008,11:28:00,38270,38280,38265,38275,8
03/01/2008,11:29:00,38275,38275,38270,38275,5
03/01/2008,11:30:00,38265,38265,38255,38255,8
03/01/2008,11:31:00,38250,38250,38210,38235,118
03/01/2008,11:32:00,38235,38250,38220,38235,66
03/01/2008,11:33:00,38240,38240,38235,38235,16
03/01/2008,11:34:00,38230,38235,38220,38230,37
03/01/2008,11:35:00,38230,38230,38225,38225,8
03/01/2008,11:36:00,38230,38230,38220,38230,17
03/01/2008,11:37:00,38230,38235,38230,38235,8
03/01/2008,11:38:00,38225,38235,38220,38235,9
03/01/2008,11:41:00,38230,38235,38230,38235,5
03/01/2008,11:42:00,38230,38235,38225,38225,15
03/01/2008,11:43:00,38220,38255,38215,38255,39
03/01/2008,11:44:00,38255,38255,38240,38240,13
03/01/2008,11:45:00,38245,38250,38240,38250,5
03/01/2008,11:47:00,38235,38245,38235,38245,6
03/01/2008,11:48:00,38245,38250,38240,38240,6
03/01/2008,11:49:00,38235,38235,38225,38225,9
03/01/2008,11:50:00,38220,38235,38220,38235,10
03/01/2008,11:51:00,38235,38250,38235,38240,7
03/01/2008,11:52:00,38240,38250,38240,38240,10
03/01/2008,11:53:00,38245,38245,38235,38235,4
03/01/2008,11:54:00,38240,38240,38240,38240,3
03/01/2008,11:55:00,38230,38230,38225,38225,10
03/01/2008,11:56:00,38215,38230,38215,38230,3
03/01/2008,11:57:00,38225,38230,38220,38220,4
03/01/2008,11:58:00,38220,38225,38220,38225,3
03/01/2008,11:59:00,38220,38220,38220,38220,3
03/01/2008,12:00:00,38235,38235,38215,38220,11
03/01/2008,12:01:00,38220,38220,38210,38210,5
03/01/2008,12:02:00,38215,38225,38215,38225,5
03/01/2008,12:03:00,38225,38225,38220,38220,8
03/01/2008,12:04:00,38210,38210,38200,38210,27
03/01/2008,12:05:00,38205,38215,38205,38210,10
03/01/2008,12:06:00,38205,38205,38200,38205,19
03/01/2008,12:07:00,38210,38215,38205,38205,12
03/01/2008,12:08:00,38200,38200,38200,38200,3
03/01/2008,12:09:00,38205,38210,38185,38195,41
03/01/2008,12:10:00,38195,38195,38190,38190,14
03/01/2008,12:11:00,38195,38195,38155,38155,75
03/01/2008,12:12:00,38160,38190,38145,38175,69
03/01/2008,12:13:00,38180,38180,38175,38175,9
03/01/2008,12:14:00,38175,38180,38175,38175,6
03/01/2008,12:15:00,38175,38175,38170,38170,55
03/01/2008,12:16:00,38175,38185,38175,38175,27
03/01/2008,12:17:00,38180,38185,38175,38180,21
03/01/2008,12:18:00,38185,38190,38180,38185,42
03/01/2008,12:19:00,38185,38190,38185,38190,11
03/01/2008,12:20:00,38190,38205,38190,38200,21
03/01/2008,12:21:00,38205,38205,38200,38205,15
03/01/2008,12:22:00,38200,38205,38200,38205,4
03/01/2008,12:23:00,38200,38200,38185,38200,13
03/01/2008,12:24:00,38195,38195,38180,38180,10
03/01/2008,12:25:00,38190,38190,38175,38180,7
03/01/2008,12:26:00,38170,38170,38155,38165,23
03/01/2008,12:27:00,38170,38170,38165,38170,10
03/01/2008,12:28:00,38170,38170,38155,38155,15
03/01/2008,12:29:00,38150,38160,38145,38155,12
03/01/2008,12:30:00,38160,38180,38160,38180,17
03/01/2008,12:31:00,38180,38185,38180,38185,8
03/01/2008,12:32:00,38185,38185,38170,38170,18
03/01/2008,12:33:00,38175,38180,38175,38180,4
03/01/2008,12:34:00,38175,38175,38170,38170,4
03/01/2008,12:35:00,38165,38185,38165,38185,10
03/01/2008,12:36:00,38195,38195,38180,38180,3
03/01/2008,12:37:00,38180,38180,38180,38180,1
03/01/2008,12:38:00,38180,38180,38175,38175,3
03/01/2008,12:39:00,38175,38175,38175,38175,3
03/01/2008,12:40:00,38170,38170,38165,38170,6
03/01/2008,12:41:00,38175,38175,38165,38170,10
03/01/2008,12:42:00,38165,38165,38165,38165,7
03/01/2008,12:43:00,38175,38190,38170,38190,16
03/01/2008,12:44:00,38190,38200,38190,38195,13
03/01/2008,12:45:00,38190,38205,38190,38200,12
03/01/2008,12:46:00,38190,38190,38185,38190,4
03/01/2008,12:47:00,38195,38195,38180,38180,13
03/01/2008,12:48:00,38185,38185,38170,38170,10
03/01/2008,12:49:00,38180,38180,38175,38175,2
03/01/2008,12:50:00,38180,38195,38180,38180,15
03/01/2008,12:51:00,38185,38185,38185,38185,2
03/01/2008,12:52:00,38180,38180,38180,38180,4
03/01/2008,12:53:00,38185,38185,38170,38180,11
03/01/2008,12:54:00,38185,38195,38180,38190,23
03/01/2008,12:55:00,38200,38200,38190,38190,4
03/01/2008,12:56:00,38200,38205,38200,38205,8
03/01/2008,12:57:00,38200,38200,38195,38195,3
03/01/2008,12:58:00,38195,38200,38195,38200,12
03/01/2008,12:59:00,38210,38210,38200,38200,23
03/01/2008,13:00:00,38195,38205,38195,38195,11
03/01/2008,13:01:00,38190,38195,38190,38195,9
03/01/2008,13:02:00,38190,38190,38190,38190,1
03/01/2008,13:03:00,38190,38200,38190,38200,8
03/01/2008,13:04:00,38205,38225,38205,38225,9
03/01/2008,13:05:00,38220,38235,38220,38225,26
03/01/2008,13:06:00,38225,38225,38220,38220,9
03/01/2008,13:07:00,38215,38220,38210,38210,8
03/01/2008,13:08:00,38220,38220,38210,38215,8
03/01/2008,13:09:00,38210,38215,38205,38215,8
03/01/2008,13:10:00,38210,38210,38210,38210,6
03/01/2008,13:11:00,38215,38220,38215,38220,6
03/01/2008,13:12:00,38225,38230,38215,38225,7
03/01/2008,13:13:00,38220,38220,38215,38220,3
03/01/2008,13:14:00,38225,38225,38225,38225,1
03/01/2008,13:15:00,38230,38230,38220,38230,17
03/01/2008,13:16:00,38230,38250,38230,38245,17
03/01/2008,13:17:00,38250,38250,38245,38245,13
03/01/2008,13:18:00,38245,38250,38245,38250,5
03/01/2008,13:19:00,38250,38255,38240,38240,7
03/01/2008,13:20:00,38240,38250,38240,38245,5
03/01/2008,13:21:00,38245,38265,38245,38265,12
03/01/2008,13:22:00,38270,38280,38270,38275,16
03/01/2008,13:23:00,38280,38285,38265,38265,13
03/01/2008,13:24:00,38270,38270,38255,38255,3
03/01/2008,13:25:00,38260,38270,38260,38270,11
03/01/2008,13:26:00,38265,38270,38255,38255,7
03/01/2008,13:27:00,38250,38260,38245,38245,9
03/01/2008,13:28:00,38250,38255,38240,38255,7
03/01/2008,13:29:00,38260,38260,38245,38250,7
03/01/2008,13:30:00,38255,38255,38255,38255,1
03/01/2008,13:31:00,38255,38255,38255,38255,6
03/01/2008,13:32:00,38260,38260,38250,38250,6
03/01/2008,13:33:00,38255,38260,38250,38255,7
03/01/2008,13:34:00,38255,38260,38255,38260,3
03/01/2008,13:35:00,38260,38260,38260,38260,1
03/01/2008,13:36:00,38265,38270,38265,38270,4
03/01/2008,13:37:00,38275,38275,38260,38260,14
03/01/2008,13:38:00,38260,38270,38260,38270,6
03/01/2008,13:39:00,38275,38285,38275,38285,11
03/01/2008,13:40:00,38275,38275,38270,38270,9
03/01/2008,13:41:00,38270,38270,38245,38250,13
03/01/2008,13:42:00,38250,38250,38240,38240,13
03/01/2008,13:43:00,38235,38240,38230,38230,12
03/01/2008,13:44:00,38225,38225,38215,38215,7
03/01/2008,13:45:00,38210,38220,38200,38220,10
03/01/2008,13:46:00,38220,38220,38220,38220,3
03/01/2008,13:47:00,38220,38220,38210,38210,10
03/01/2008,13:48:00,38220,38220,38215,38215,2
03/01/2008,13:49:00,38215,38215,38210,38210,4
03/01/2008,13:50:00,38210,38215,38210,38210,6
03/01/2008,13:51:00,38220,38220,38205,38205,11
03/01/2008,13:52:00,38205,38205,38190,38190,13
03/01/2008,13:53:00,38200,38200,38200,38200,1
03/01/2008,13:54:00,38190,38190,38185,38185,3
03/01/2008,13:55:00,38190,38190,38190,38190,1
03/01/2008,13:56:00,38185,38185,38175,38175,30
03/01/2008,13:57:00,38170,38170,38160,38170,40
03/01/2008,13:58:00,38170,38180,38170,38170,27
03/01/2008,13:59:00,38180,38180,38170,38180,10
03/01/2008,14:00:00,38185,38200,38185,38200,27
03/01/2008,14:01:00,38195,38200,38195,38200,6
03/01/2008,14:02:00,38200,38215,38195,38210,40
03/01/2008,14:03:00,38200,38200,38195,38200,13
03/01/2008,14:04:00,38210,38215,38210,38215,2
03/01/2008,14:05:00,38205,38205,38200,38200,5
03/01/2008,14:06:00,38205,38215,38205,38210,29
03/01/2008,14:07:00,38210,38220,38205,38220,25
03/01/2008,14:08:00,38210,38220,38200,38200,20
03/01/2008,14:09:00,38210,38210,38210,38210,5
03/01/2008,14:10:00,38200,38205,38200,38205,5
03/01/2008,14:11:00,38200,38200,38195,38195,25
03/01/2008,14:12:00,38195,38205,38190,38190,6
03/01/2008,14:13:00,38200,38200,38190,38200,5
03/01/2008,14:14:00,38190,38190,38190,38190,2
03/01/2008,14:15:00,38210,38235,38205,38230,35
03/01/2008,14:16:00,38235,38250,38225,38245,50
03/01/2008,14:17:00,38245,38270,38245,38270,16
03/01/2008,14:18:00,38270,38275,38250,38270,60
03/01/2008,14:19:00,38275,38275,38260,38260,7
03/01/2008,14:20:00,38255,38285,38250,38285,51
03/01/2008,14:21:00,38285,38305,38285,38305,46
03/01/2008,14:22:00,38300,38325,38295,38320,80
03/01/2008,14:23:00,38325,38360,38320,38350,112
03/01/2008,14:24:00,38345,38370,38345,38360,79
03/01/2008,14:25:00,38365,38365,38345,38365,36
03/01/2008,14:26:00,38360,38370,38350,38365,38
03/01/2008,14:27:00,38365,38380,38365,38370,22
03/01/2008,14:28:00,38375,38375,38355,38360,24
03/01/2008,14:29:00,38355,38365,38355,38360,11
03/01/2008,14:30:00,38370,38375,38335,38345,51
03/01/2008,14:31:00,38355,38395,38350,38390,88
03/01/2008,14:32:00,38385,38385,38350,38350,104
03/01/2008,14:33:00,38345,38380,38345,38365,45
03/01/2008,14:34:00,38365,38370,38365,38370,7
03/01/2008,14:35:00,38370,38370,38345,38355,28
03/01/2008,14:36:00,38360,38375,38360,38365,33
03/01/2008,14:37:00,38360,38365,38345,38345,11
03/01/2008,14:38:00,38350,38370,38350,38370,32
03/01/2008,14:39:00,38370,38370,38365,38365,9
03/01/2008,14:40:00,38370,38370,38355,38360,18
03/01/2008,14:41:00,38355,38360,38350,38350,15
03/01/2008,14:42:00,38345,38365,38345,38350,26
03/01/2008,14:43:00,38345,38370,38340,38365,29
03/01/2008,14:44:00,38355,38360,38355,38355,5
03/01/2008,14:45:00,38365,38375,38360,38365,8
03/01/2008,14:46:00,38365,38365,38365,38365,1
03/01/2008,14:47:00,38355,38355,38350,38350,7
03/01/2008,14:48:00,38350,38360,38350,38355,12
03/01/2008,14:49:00,38350,38350,38350,38350,1
03/01/2008,14:50:00,38355,38355,38345,38345,7
03/01/2008,14:51:00,38345,38345,38335,38340,12
03/01/2008,14:52:00,38345,38355,38345,38345,16
03/01/2008,14:53:00,38345,38350,38330,38330,29
03/01/2008,14:54:00,38320,38330,38315,38320,21
03/01/2008,14:55:00,38325,38335,38310,38310,38
03/01/2008,14:56:00,38325,38330,38315,38320,16
03/01/2008,14:57:00,38315,38315,38310,38310,20
03/01/2008,14:58:00,38310,38320,38305,38315,13
03/01/2008,14:59:00,38320,38325,38310,38310,7
03/01/2008,15:00:00,38315,38330,38315,38325,24
03/01/2008,15:01:00,38325,38335,38325,38330,11
03/01/2008,15:02:00,38330,38330,38325,38330,6
03/01/2008,15:03:00,38335,38335,38320,38325,6
03/01/2008,15:05:00,38335,38335,38325,38325,4
03/01/2008,15:06:00,38335,38335,38330,38330,8
03/01/2008,15:07:00,38335,38345,38335,38335,40
03/01/2008,15:08:00,38335,38350,38335,38340,26
03/01/2008,15:09:00,38340,38350,38340,38350,20
03/01/2008,15:10:00,38340,38355,38340,38345,17
03/01/2008,15:11:00,38350,38360,38350,38355,20
03/01/2008,15:12:00,38345,38350,38345,38350,8
03/01/2008,15:13:00,38350,38350,38350,38350,1
03/01/2008,15:14:00,38350,38350,38350,38350,1
03/01/2008,15:15:00,38350,38350,38350,38350,4
03/01/2008,15:16:00,38350,38350,38340,38340,5
03/01/2008,15:17:00,38345,38345,38340,38340,2
03/01/2008,15:18:00,38345,38345,38340,38340,2
03/01/2008,15:19:00,38335,38340,38335,38340,2
03/01/2008,15:20:00,38340,38345,38340,38340,5
03/01/2008,15:21:00,38335,38335,38335,38335,3
03/01/2008,15:22:00,38335,38335,38335,38335,3
03/01/2008,15:23:00,38335,38335,38320,38330,27
03/01/2008,15:24:00,38335,38340,38330,38340,8
03/01/2008,15:25:00,38335,38345,38335,38340,35
03/01/2008,15:26:00,38345,38355,38345,38350,11
03/01/2008,15:27:00,38360,38360,38335,38335,22
03/01/2008,15:28:00,38330,38340,38330,38335,11
03/01/2008,15:29:00,38340,38340,38330,38335,13
03/01/2008,15:30:00,38335,38355,38330,38350,45
03/01/2008,15:31:00,38355,38375,38355,38360,27
03/01/2008,15:32:00,38360,38365,38340,38350,27
03/01/2008,15:33:00,38350,38365,38350,38365,4
03/01/2008,15:34:00,38370,38385,38365,38380,37
03/01/2008,15:35:00,38385,38390,38370,38375,32
03/01/2008,15:36:00,38375,38395,38375,38390,20
03/01/2008,15:37:00,38390,38390,38365,38385,32
03/01/2008,15:38:00,38375,38410,38370,38405,83
03/01/2008,15:39:00,38405,38415,38395,38405,61
03/01/2008,15:40:00,38405,38405,38395,38395,27
03/01/2008,15:41:00,38400,38400,38370,38380,37
03/01/2008,15:42:00,38370,38370,38360,38360,14
03/01/2008,15:43:00,38355,38370,38350,38355,25
03/01/2008,15:44:00,38355,38355,38340,38340,18
03/01/2008,15:45:00,38335,38360,38335,38345,34
03/01/2008,15:46:00,38350,38350,38330,38330,12
03/01/2008,15:47:00,38335,38340,38325,38325,27
03/01/2008,15:48:00,38330,38330,38325,38330,17
03/01/2008,15:49:00,38330,38335,38330,38330,14
03/01/2008,15:50:00,38330,38330,38320,38325,34
03/01/2008,15:51:00,38330,38345,38315,38345,18
03/01/2008,15:52:00,38340,38345,38335,38340,11
03/01/2008,15:53:00,38345,38355,38340,38350,25
03/01/2008,15:54:00,38350,38350,38335,38335,19
03/01/2008,15:55:00,38340,38340,38320,38320,24
03/01/2008,15:56:00,38320,38355,38315,38355,44
03/01/2008,15:57:00,38345,38350,38335,38345,8
03/01/2008,15:58:00,38350,38350,38335,38340,22
03/01/2008,15:59:00,38340,38340,38330,38335,11
03/01/2008,16:00:00,38350,38415,38350,38405,111
03/01/2008,16:01:00,38415,38425,38405,38420,31
03/01/2008,16:02:00,38425,38430,38390,38395,69
03/01/2008,16:03:00,38400,38450,38400,38435,69
03/01/2008,16:04:00,38435,38435,38420,38425,15
03/01/2008,16:05:00,38430,38435,38420,38430,21
03/01/2008,16:06:00,38430,38455,38430,38455,39
03/01/2008,16:07:00,38450,38455,38445,38445,20
03/01/2008,16:08:00,38445,38455,38445,38450,21
03/01/2008,16:09:00,38445,38450,38435,38435,18
03/01/2008,16:10:00,38440,38440,38420,38420,26
03/01/2008,16:11:00,38420,38420,38410,38410,36
03/01/2008,16:12:00,38410,38425,38410,38420,22
03/01/2008,16:13:00,38415,38425,38415,38425,13
03/01/2008,16:14:00,38425,38425,38390,38395,49
03/01/2008,16:15:00,38395,38420,38395,38420,27
03/01/2008,16:16:00,38415,38415,38400,38405,28
03/01/2008,16:17:00,38405,38405,38380,38390,22
03/01/2008,16:18:00,38390,38400,38385,38400,15
03/01/2008,16:19:00,38400,38400,38395,38400,18
03/01/2008,16:20:00,38390,38400,38390,38400,8
03/01/2008,16:21:00,38400,38410,38395,38405,22
03/01/2008,16:22:00,38395,38395,38360,38365,42
03/01/2008,16:23:00,38365,38365,38345,38360,30
03/01/2008,16:24:00,38355,38375,38350,38375,18
03/01/2008,16:25:00,38365,38370,38355,38360,22
03/01/2008,16:26:00,38360,38375,38350,38375,26
03/01/2008,16:27:00,38375,38380,38360,38365,20
03/01/2008,16:28:00,38370,38375,38365,38375,11
03/01/2008,16:29:00,38365,38375,38355,38360,31
03/01/2008,16:30:00,38360,38365,38345,38355,32
03/01/2008,16:31:00,38360,38380,38360,38370,19
03/01/2008,16:32:00,38370,38370,38350,38360,30
03/01/2008,16:33:00,38360,38375,38350,38375,35
03/01/2008,16:34:00,38380,38400,38370,38390,39
03/01/2008,16:35:00,38395,38395,38385,38390,18
03/01/2008,16:36:00,38385,38385,38355,38375,65
03/01/2008,16:37:00,38375,38380,38345,38350,41
03/01/2008,16:38:00,38350,38350,38325,38330,28
03/01/2008,16:39:00,38330,38360,38330,38330,35
03/01/2008,16:40:00,38345,38360,38345,38345,29
03/01/2008,16:41:00,38345,38345,38320,38330,47
03/01/2008,16:42:00,38325,38340,38315,38340,54
03/01/2008,16:43:00,38335,38335,38320,38320,38
03/01/2008,16:44:00,38325,38330,38305,38325,80
03/01/2008,16:45:00,38330,38335,38315,38325,52
03/01/2008,16:46:00,38330,38360,38330,38350,50
03/01/2008,16:47:00,38350,38350,38340,38345,18
03/01/2008,16:48:00,38345,38350,38340,38350,7
03/01/2008,16:49:00,38345,38345,38335,38340,19
03/01/2008,16:50:00,38335,38350,38330,38335,7
03/01/2008,16:51:00,38340,38340,38310,38320,26
03/01/2008,16:52:00,38320,38320,38310,38315,12
03/01/2008,16:53:00,38315,38325,38305,38320,23
03/01/2008,16:54:00,38315,38315,38295,38315,36
03/01/2008,16:55:00,38300,38320,38295,38310,38
03/01/2008,16:56:00,38315,38330,38315,38325,29
03/01/2008,16:57:00,38320,38335,38320,38335,35
03/01/2008,16:58:00,38330,38335,38325,38335,22
03/01/2008,16:59:00,38335,38335,38325,38335,15
03/01/2008,17:00:00,38335,38345,38335,38340,31
03/01/2008,17:01:00,38335,38350,38335,38345,28
03/01/2008,17:02:00,38345,38355,38340,38355,13
03/01/2008,17:03:00,38355,38365,38355,38365,36
03/01/2008,17:04:00,38360,38375,38360,38370,34
03/01/2008,17:05:00,38380,38380,38370,38370,9
03/01/2008,17:06:00,38370,38375,38365,38365,26
03/01/2008,17:07:00,38365,38380,38365,38380,15
03/01/2008,17:08:00,38380,38385,38375,38375,28
03/01/2008,17:09:00,38380,38415,38375,38415,56
03/01/2008,17:10:00,38415,38435,38410,38430,45
03/01/2008,17:11:00,38435,38440,38430,38435,19
03/01/2008,17:12:00,38430,38450,38430,38435,60
03/01/2008,17:13:00,38435,38440,38430,38440,27
03/01/2008,17:14:00,38430,38440,38425,38440,14
03/01/2008,17:15:00,38440,38440,38420,38430,24
03/01/2008,17:16:00,38435,38435,38425,38425,3
03/01/2008,17:17:00,38435,38445,38430,38440,23
03/01/2008,17:18:00,38445,38455,38445,38455,24
03/01/2008,17:19:00,38450,38470,38450,38450,57
03/01/2008,17:20:00,38460,38475,38460,38465,28
03/01/2008,17:21:00,38455,38480,38450,38450,30
03/01/2008,17:22:00,38460,38465,38450,38465,11
03/01/2008,17:23:00,38460,38460,38450,38450,16
03/01/2008,17:24:00,38460,38470,38460,38465,63
03/01/2008,17:25:00,38475,38475,38465,38465,38
03/01/2008,17:26:00,38460,38480,38460,38470,44
03/01/2008,17:27:00,38470,38475,38460,38470,43
03/01/2008,17:28:00,38465,38465,38455,38455,59
03/01/2008,17:29:00,38455,38460,38400,38400,84
03/01/2008,17:30:00,38395,38400,38385,38385,47
03/01/2008,17:31:00,38385,38405,38375,38405,23
03/01/2008,17:32:00,38400,38405,38395,38395,13
03/01/2008,17:33:00,38390,38400,38390,38400,18
03/01/2008,17:34:00,38400,38405,38400,38400,20
03/01/2008,17:35:00,38400,38400,38390,38395,12
03/01/2008,17:36:00,38390,38390,38380,38380,15
03/01/2008,17:37:00,38380,38385,38370,38370,27
03/01/2008,17:38:00,38365,38365,38360,38360,12
03/01/2008,17:39:00,38365,38375,38350,38350,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/01/2008,17:22:00,38460,38465,38450,38465,11
03/01/2008,17:23:00,38460,38460,38450,38450,16
03/01/2008,17:24:00,38460,38470,38460,38465,63
03/01/2008,17:25:00,38475,38475,38465,38465,38
03/01/2008,17:26:00,38460,38480,38460,38470,44
03/01/2008,17:27:00,38470,38475,38460,38470,43
03/01/2008,17:28:00,38465,38465,38455,38455,59
03/01/2008,17:29:00,38455,38460,38400,38400,84
03/01/2008,17:30:00,38395,38400,38385,38385,47
03/01/2008,17:31:00,38385,38405,38375,38405,23
03/01/2008,17:32:00,38400,38405,38395,38395,13
03/01/2008,17:33:00,38390,38400,38390,38400,18
03/01/2008,17:34:00,38400,38405,38400,38400,20
03/01/2008,17:35:00,38400,38400,38390,38395,12
03/01/2008,17:36:00,38390,38390,38380,38380,15
03/01/2008,17:37:00,38380,38385,38370,38370,27
03/01/2008,17:38:00,38365,38365,38360,38360,12
03/01/2008,17:39:00,38365,38375,38350,38350,42
04/01/2008,09:00:00,38350,38350,38210,38255,165
04/01/2008,09:01:00,38250,38260,38235,38250,113
04/01/2008,09:02:00,38245,38270,38245,38270,36
04/01/2008,09:03:00,38275,38305,38260,38295,73
04/01/2008,09:04:00,38295,38295,38275,38290,57
04/01/2008,09:05:00,38295,38325,38280,38315,100
04/01/2008,09:06:00,38315,38320,38310,38310,49
04/01/2008,09:07:00,38310,38315,38300,38310,37
04/01/2008,09:08:00,38315,38330,38315,38330,21
04/01/2008,09:09:00,38330,38340,38330,38340,19
04/01/2008,09:10:00,38340,38355,38340,38355,22
04/01/2008,09:11:00,38350,38365,38350,38360,34
04/01/2008,09:12:00,38365,38375,38360,38375,24
04/01/2008,09:13:00,38375,38395,38375,38385,29
04/01/2008,09:14:00,38390,38420,38390,38420,43
04/01/2008,09:15:00,38420,38420,38405,38415,24
04/01/2008,09:16:00,38410,38415,38405,38415,22
04/01/2008,09:17:00,38420,38430,38415,38430,41
04/01/2008,09:18:00,38435,38470,38425,38455,74
04/01/2008,09:19:00,38450,38460,38445,38460,16
04/01/2008,09:20:00,38455,38455,38440,38455,23
04/01/2008,09:21:00,38450,38455,38435,38450,30
04/01/2008,09:22:00,38455,38490,38455,38480,47
04/01/2008,09:23:00,38480,38490,38475,38480,15
04/01/2008,09:24:00,38485,38485,38480,38485,22
04/01/2008,09:25:00,38485,38490,38470,38485,60
04/01/2008,09:26:00,38485,38490,38475,38485,29
04/01/2008,09:27:00,38485,38485,38480,38485,8
04/01/2008,09:28:00,38485,38485,38475,38485,34
04/01/2008,09:29:00,38485,38490,38475,38490,48
04/01/2008,09:30:00,38490,38500,38485,38490,64
04/01/2008,09:31:00,38485,38490,38485,38490,3
04/01/2008,09:32:00,38490,38500,38490,38500,37
04/01/2008,09:33:00,38500,38500,38490,38495,32
04/01/2008,09:34:00,38495,38515,38495,38510,25
04/01/2008,09:35:00,38515,38525,38515,38520,24
04/01/2008,09:36:00,38530,38545,38530,38545,29
04/01/2008,09:37:00,38545,38550,38540,38545,30
04/01/2008,09:38:00,38550,38555,38540,38550,39
04/01/2008,09:39:00,38545,38545,38535,38540,13
04/01/2008,09:40:00,38540,38545,38525,38530,24
04/01/2008,09:41:00,38520,38520,38500,38500,31
04/01/2008,09:42:00,38505,38510,38495,38510,36
04/01/2008,09:43:00,38515,38520,38505,38520,20
04/01/2008,09:44:00,38520,38525,38520,38525,8
04/01/2008,09:45:00,38530,38535,38525,38535,35
04/01/2008,09:46:00,38530,38540,38515,38525,31
04/01/2008,09:47:00,38525,38525,38510,38510,10
04/01/2008,09:48:00,38510,38515,38500,38510,21
04/01/2008,09:49:00,38515,38525,38510,38510,14
04/01/2008,09:50:00,38505,38510,38475,38485,46
04/01/2008,09:51:00,38485,38500,38485,38490,19
04/01/2008,09:52:00,38485,38490,38460,38460,38
04/01/2008,09:53:00,38465,38480,38465,38480,19
04/01/2008,09:54:00,38475,38505,38475,38495,61
04/01/2008,09:55:00,38495,38495,38480,38490,25
04/01/2008,09:56:00,38485,38490,38485,38485,7
04/01/2008,09:57:00,38490,38495,38485,38485,8
04/01/2008,09:58:00,38495,38505,38490,38490,17
04/01/2008,09:59:00,38495,38500,38490,38495,13
04/01/2008,10:00:00,38495,38500,38485,38495,26
04/01/2008,10:01:00,38500,38505,38495,38500,5
04/01/2008,10:02:00,38500,38500,38500,38500,6
04/01/2008,10:03:00,38495,38500,38495,38495,6
04/01/2008,10:04:00,38495,38505,38495,38505,13
04/01/2008,10:05:00,38505,38505,38500,38505,10
04/01/2008,10:06:00,38510,38515,38510,38510,14
04/01/2008,10:07:00,38510,38515,38495,38495,18
04/01/2008,10:08:00,38495,38495,38485,38485,32
04/01/2008,10:09:00,38485,38485,38480,38480,15
04/01/2008,10:10:00,38485,38495,38485,38495,8
04/01/2008,10:11:00,38495,38495,38490,38490,12
04/01/2008,10:12:00,38500,38515,38495,38500,26
04/01/2008,10:13:00,38505,38510,38505,38510,6
04/01/2008,10:14:00,38505,38505,38500,38500,14
04/01/2008,10:15:00,38505,38505,38500,38505,12
04/01/2008,10:16:00,38505,38505,38495,38495,7
04/01/2008,10:17:00,38495,38500,38495,38500,3
04/01/2008,10:18:00,38500,38500,38495,38500,8
04/01/2008,10:19:00,38495,38495,38495,38495,1
04/01/2008,10:20:00,38495,38500,38495,38500,11
04/01/2008,10:21:00,38505,38515,38490,38490,20
04/01/2008,10:22:00,38500,38500,38490,38490,7
04/01/2008,10:23:00,38490,38490,38490,38490,7
04/01/2008,10:24:00,38490,38490,38480,38490,13
04/01/2008,10:25:00,38490,38490,38485,38485,4
04/01/2008,10:26:00,38490,38490,38490,38490,3
04/01/2008,10:27:00,38495,38500,38490,38490,7
04/01/2008,10:28:00,38485,38485,38485,38485,5
04/01/2008,10:29:00,38490,38490,38490,38490,6
04/01/2008,10:30:00,38490,38495,38490,38490,7
04/01/2008,10:31:00,38485,38490,38465,38465,22
04/01/2008,10:32:00,38465,38470,38445,38450,49
04/01/2008,10:33:00,38450,38455,38445,38450,20
04/01/2008,10:34:00,38445,38445,38435,38435,23
04/01/2008,10:35:00,38440,38445,38435,38445,20
04/01/2008,10:36:00,38450,38470,38450,38465,40
04/01/2008,10:37:00,38465,38470,38460,38465,14
04/01/2008,10:38:00,38465,38470,38465,38470,8
04/01/2008,10:39:00,38465,38465,38440,38440,24
04/01/2008,10:40:00,38440,38450,38440,38450,24
04/01/2008,10:41:00,38445,38445,38440,38440,21
04/01/2008,10:42:00,38445,38445,38440,38440,6
04/01/2008,10:43:00,38445,38445,38420,38420,36
04/01/2008,10:44:00,38415,38430,38410,38430,29
04/01/2008,10:45:00,38425,38425,38420,38425,29
04/01/2008,10:46:00,38425,38430,38405,38420,43
04/01/2008,10:47:00,38410,38425,38410,38425,25
04/01/2008,10:48:00,38425,38430,38415,38425,10
04/01/2008,10:49:00,38425,38430,38415,38430,21
04/01/2008,10:50:00,38430,38435,38420,38420,16
04/01/2008,10:51:00,38425,38435,38420,38435,13
04/01/2008,10:52:00,38435,38435,38435,38435,10
04/01/2008,10:53:00,38435,38435,38435,38435,6
04/01/2008,10:54:00,38430,38430,38420,38420,13
04/01/2008,10:55:00,38415,38425,38415,38425,7
04/01/2008,10:56:00,38415,38415,38415,38415,1
04/01/2008,10:57:00,38415,38425,38415,38425,4
04/01/2008,10:58:00,38425,38425,38420,38425,5
04/01/2008,10:59:00,38430,38430,38430,38430,1
04/01/2008,11:00:00,38425,38435,38425,38435,15
04/01/2008,11:01:00,38430,38430,38420,38420,26
04/01/2008,11:02:00,38425,38430,38425,38425,13
04/01/2008,11:03:00,38425,38425,38420,38425,7
04/01/2008,11:04:00,38425,38425,38420,38425,6
04/01/2008,11:05:00,38420,38425,38420,38425,2
04/01/2008,11:06:00,38425,38425,38425,38425,6
04/01/2008,11:07:00,38425,38425,38425,38425,2
04/01/2008,11:08:00,38425,38430,38425,38430,4
04/01/2008,11:09:00,38425,38425,38420,38420,12
04/01/2008,11:10:00,38425,38425,38425,38425,2
04/01/2008,11:11:00,38430,38430,38430,38430,1
04/01/2008,11:12:00,38425,38430,38425,38430,7
04/01/2008,11:13:00,38430,38430,38430,38430,1
04/01/2008,11:14:00,38425,38425,38425,38425,10
04/01/2008,11:16:00,38430,38430,38430,38430,5
04/01/2008,11:17:00,38425,38425,38425,38425,10
04/01/2008,11:18:00,38425,38435,38425,38435,18
04/01/2008,11:19:00,38435,38435,38430,38430,18
04/01/2008,11:20:00,38430,38435,38430,38435,19
04/01/2008,11:21:00,38430,38435,38430,38430,6
04/01/2008,11:22:00,38435,38435,38435,38435,1
04/01/2008,11:23:00,38430,38430,38430,38430,1
04/01/2008,11:24:00,38430,38430,38430,38430,2
04/01/2008,11:25:00,38425,38425,38420,38420,8
04/01/2008,11:26:00,38425,38425,38420,38420,4
04/01/2008,11:27:00,38425,38425,38425,38425,1
04/01/2008,11:28:00,38420,38420,38420,38420,1
04/01/2008,11:30:00,38415,38415,38385,38395,57
04/01/2008,11:31:00,38390,38390,38380,38380,24
04/01/2008,11:32:00,38380,38380,38375,38375,10
04/01/2008,11:33:00,38375,38380,38375,38380,5
04/01/2008,11:34:00,38380,38380,38335,38370,100
04/01/2008,11:35:00,38360,38370,38355,38355,22
04/01/2008,11:36:00,38355,38360,38345,38355,21
04/01/2008,11:37:00,38360,38375,38360,38365,6
04/01/2008,11:38:00,38370,38370,38365,38370,4
04/01/2008,11:39:00,38370,38370,38360,38360,5
04/01/2008,11:40:00,38365,38370,38360,38360,7
04/01/2008,11:41:00,38355,38355,38355,38355,7
04/01/2008,11:42:00,38355,38360,38345,38360,37
04/01/2008,11:43:00,38360,38360,38355,38360,16
04/01/2008,11:44:00,38365,38375,38365,38375,19
04/01/2008,11:45:00,38375,38375,38365,38365,15
04/01/2008,11:46:00,38365,38370,38365,38370,9
04/01/2008,11:47:00,38375,38395,38375,38395,30
04/01/2008,11:48:00,38390,38390,38385,38385,10
04/01/2008,11:49:00,38390,38390,38390,38390,1
04/01/2008,11:50:00,38385,38385,38375,38380,4
04/01/2008,11:51:00,38380,38380,38370,38375,15
04/01/2008,11:52:00,38380,38385,38380,38385,4
04/01/2008,11:53:00,38385,38385,38385,38385,3
04/01/2008,11:54:00,38380,38380,38380,38380,2
04/01/2008,11:55:00,38380,38380,38380,38380,1
04/01/2008,11:56:00,38380,38385,38375,38375,11
04/01/2008,11:58:00,38375,38375,38365,38365,10
04/01/2008,11:59:00,38360,38360,38345,38350,16
04/01/2008,12:00:00,38350,38355,38345,38345,5
04/01/2008,12:01:00,38340,38340,38325,38325,29
04/01/2008,12:02:00,38325,38340,38305,38340,49
04/01/2008,12:03:00,38335,38360,38330,38350,46
04/01/2008,12:05:00,38350,38355,38350,38355,5
04/01/2008,12:06:00,38360,38360,38350,38355,8
04/01/2008,12:07:00,38360,38365,38360,38365,7
04/01/2008,12:08:00,38365,38375,38365,38375,18
04/01/2008,12:09:00,38375,38380,38375,38380,8
04/01/2008,12:10:00,38380,38380,38375,38375,9
04/01/2008,12:11:00,38375,38375,38375,38375,1
04/01/2008,12:13:00,38370,38370,38365,38365,8
04/01/2008,12:14:00,38365,38365,38350,38350,57
04/01/2008,12:15:00,38350,38350,38335,38335,31
04/01/2008,12:16:00,38335,38340,38320,38320,107
04/01/2008,12:17:00,38325,38325,38325,38325,9
04/01/2008,12:18:00,38325,38330,38320,38320,51
04/01/2008,12:19:00,38315,38315,38305,38305,18
04/01/2008,12:20:00,38305,38315,38305,38315,13
04/01/2008,12:21:00,38310,38315,38300,38310,42
04/01/2008,12:22:00,38315,38320,38315,38315,12
04/01/2008,12:23:00,38320,38320,38310,38320,11
04/01/2008,12:24:00,38320,38320,38310,38310,12
04/01/2008,12:25:00,38315,38315,38295,38300,40
04/01/2008,12:26:00,38295,38300,38280,38285,83
04/01/2008,12:27:00,38285,38290,38275,38290,25
04/01/2008,12:28:00,38285,38290,38285,38290,15
04/01/2008,12:29:00,38290,38295,38290,38295,16
04/01/2008,12:31:00,38290,38300,38290,38300,2
04/01/2008,12:32:00,38295,38305,38295,38305,17
04/01/2008,12:33:00,38305,38305,38295,38295,5
04/01/2008,12:34:00,38300,38300,38290,38290,6
04/01/2008,12:35:00,38290,38300,38285,38300,15
04/01/2008,12:36:00,38305,38305,38295,38295,9
04/01/2008,12:37:00,38295,38295,38295,38295,1
04/01/2008,12:38:00,38300,38300,38300,38300,1
04/01/2008,12:39:00,38295,38300,38295,38300,15
04/01/2008,12:40:00,38295,38300,38290,38300,5
04/01/2008,12:41:00,38295,38305,38295,38305,10
04/01/2008,12:42:00,38310,38335,38310,38335,21
04/01/2008,12:43:00,38330,38330,38325,38325,8
04/01/2008,12:44:00,38330,38335,38330,38335,4
04/01/2008,12:45:00,38335,38335,38335,38335,2
04/01/2008,12:46:00,38330,38330,38325,38325,3
04/01/2008,12:48:00,38325,38330,38325,38330,5
04/01/2008,12:49:00,38330,38330,38330,38330,2
04/01/2008,12:50:00,38335,38335,38330,38330,3
04/01/2008,12:51:00,38325,38325,38325,38325,3
04/01/2008,12:53:00,38315,38325,38315,38325,4
04/01/2008,12:54:00,38320,38320,38305,38305,8
04/01/2008,12:55:00,38310,38315,38300,38300,17
04/01/2008,12:56:00,38305,38305,38295,38295,6
04/01/2008,12:57:00,38295,38295,38290,38290,5
04/01/2008,12:58:00,38285,38285,38280,38285,7
04/01/2008,12:59:00,38285,38285,38285,38285,3
04/01/2008,13:00:00,38285,38285,38280,38280,7
04/01/2008,13:01:00,38285,38290,38285,38290,2
04/01/2008,13:02:00,38285,38285,38285,38285,2
04/01/2008,13:03:00,38290,38295,38280,38280,8
04/01/2008,13:04:00,38285,38290,38285,38290,4
04/01/2008,13:05:00,38285,38285,38275,38275,29
04/01/2008,13:06:00,38275,38275,38270,38270,11
04/01/2008,13:07:00,38270,38275,38270,38275,8
04/01/2008,13:08:00,38275,38275,38275,38275,6
04/01/2008,13:09:00,38275,38285,38275,38275,12
04/01/2008,13:10:00,38275,38275,38275,38275,3
04/01/2008,13:11:00,38275,38275,38275,38275,1
04/01/2008,13:12:00,38275,38275,38260,38260,14
04/01/2008,13:13:00,38260,38265,38255,38255,16
04/01/2008,13:14:00,38255,38255,38235,38240,37
04/01/2008,13:15:00,38240,38240,38240,38240,5
04/01/2008,13:16:00,38240,38245,38240,38245,5
04/01/2008,13:17:00,38250,38260,38240,38260,16
04/01/2008,13:18:00,38260,38260,38245,38250,8
04/01/2008,13:19:00,38250,38275,38250,38275,16
04/01/2008,13:20:00,38275,38280,38275,38275,4
04/01/2008,13:21:00,38275,38280,38270,38280,13
04/01/2008,13:22:00,38270,38280,38270,38270,4
04/01/2008,13:23:00,38280,38285,38280,38285,9
04/01/2008,13:24:00,38280,38280,38280,38280,3
04/01/2008,13:25:00,38280,38280,38280,38280,1
04/01/2008,13:26:00,38275,38275,38270,38270,2
04/01/2008,13:27:00,38270,38270,38270,38270,1
04/01/2008,13:28:00,38275,38275,38275,38275,1
04/01/2008,13:29:00,38270,38270,38270,38270,2
04/01/2008,13:30:00,38270,38275,38270,38270,6
04/01/2008,13:31:00,38270,38270,38265,38265,4
04/01/2008,13:32:00,38270,38275,38265,38275,6
04/01/2008,13:33:00,38270,38270,38270,38270,3
04/01/2008,13:34:00,38265,38265,38265,38265,2
04/01/2008,13:35:00,38265,38270,38265,38270,12
04/01/2008,13:36:00,38270,38275,38270,38275,6
04/01/2008,13:37:00,38280,38285,38280,38285,8
04/01/2008,13:38:00,38285,38285,38280,38280,19
04/01/2008,13:39:00,38290,38290,38285,38285,3
04/01/2008,13:40:00,38285,38285,38285,38285,2
04/01/2008,13:41:00,38285,38285,38285,38285,2
04/01/2008,13:42:00,38275,38280,38275,38280,2
04/01/2008,13:43:00,38290,38290,38290,38290,3
04/01/2008,13:44:00,38290,38290,38290,38290,3
04/01/2008,13:45:00,38290,38290,38280,38285,4
04/01/2008,13:46:00,38285,38290,38275,38285,9
04/01/2008,13:47:00,38280,38280,38260,38270,61
04/01/2008,13:48:00,38270,38275,38265,38270,24
04/01/2008,13:49:00,38270,38270,38250,38270,16
04/01/2008,13:50:00,38270,38280,38265,38280,23
04/01/2008,13:51:00,38275,38275,38270,38270,11
04/01/2008,13:52:00,38270,38280,38270,38270,11
04/01/2008,13:53:00,38270,38290,38270,38275,44
04/01/2008,13:54:00,38275,38300,38275,38295,31
04/01/2008,13:55:00,38295,38295,38285,38290,6
04/01/2008,13:56:00,38285,38290,38285,38290,3
04/01/2008,13:57:00,38285,38285,38285,38285,3
04/01/2008,13:58:00,38280,38285,38280,38285,5
04/01/2008,13:59:00,38275,38275,38265,38265,22
04/01/2008,14:00:00,38265,38285,38265,38285,21
04/01/2008,14:01:00,38275,38290,38275,38290,15
04/01/2008,14:02:00,38285,38285,38285,38285,5
04/01/2008,14:03:00,38285,38315,38285,38310,20
04/01/2008,14:04:00,38310,38310,38300,38305,10
04/01/2008,14:05:00,38310,38310,38305,38305,4
04/01/2008,14:06:00,38295,38295,38280,38280,21
04/01/2008,14:07:00,38280,38280,38275,38275,4
04/01/2008,14:08:00,38280,38280,38270,38270,7
04/01/2008,14:09:00,38255,38260,38250,38260,7
04/01/2008,14:10:00,38255,38270,38255,38270,7
04/01/2008,14:11:00,38275,38275,38275,38275,3
04/01/2008,14:12:00,38275,38290,38275,38290,16
04/01/2008,14:13:00,38290,38290,38260,38270,64
04/01/2008,14:14:00,38270,38275,38270,38275,2
04/01/2008,14:15:00,38280,38280,38275,38280,39
04/01/2008,14:16:00,38280,38285,38280,38285,3
04/01/2008,14:17:00,38280,38280,38280,38280,1
04/01/2008,14:18:00,38290,38300,38280,38285,30
04/01/2008,14:19:00,38290,38290,38280,38280,8
04/01/2008,14:20:00,38290,38295,38290,38290,4
04/01/2008,14:21:00,38290,38290,38290,38290,1
04/01/2008,14:22:00,38290,38290,38285,38290,5
04/01/2008,14:23:00,38295,38295,38290,38290,3
04/01/2008,14:24:00,38285,38285,38275,38280,13
04/01/2008,14:25:00,38280,38295,38280,38295,11
04/01/2008,14:26:00,38295,38305,38295,38295,16
04/01/2008,14:27:00,38300,38310,38300,38310,23
04/01/2008,14:28:00,38310,38310,38290,38290,3
04/01/2008,14:29:00,38290,38295,38290,38295,35
04/01/2008,14:30:00,38290,38290,38040,38045,415
04/01/2008,14:31:00,38045,38085,38035,38075,159
04/01/2008,14:32:00,38090,38100,38025,38025,136
04/01/2008,14:33:00,38025,38060,38025,38050,156
04/01/2008,14:34:00,38050,38110,38045,38110,122
04/01/2008,14:35:00,38110,38110,38065,38075,131
04/01/2008,14:36:00,38080,38085,38055,38065,97
04/01/2008,14:37:00,38060,38080,38050,38055,89
04/01/2008,14:38:00,38060,38060,38030,38035,119
04/01/2008,14:39:00,38040,38045,38000,38005,107
04/01/2008,14:40:00,38005,38015,37985,37985,165
04/01/2008,14:41:00,37990,38010,37985,37985,88
04/01/2008,14:42:00,37990,38010,37975,38000,80
04/01/2008,14:43:00,38000,38000,37970,37990,95
04/01/2008,14:44:00,37980,37980,37930,37935,126
04/01/2008,14:45:00,37930,37940,37860,37875,249
04/01/2008,14:46:00,37870,37905,37855,37895,176
04/01/2008,14:47:00,37900,37925,37870,37925,125
04/01/2008,14:48:00,37930,37950,37915,37920,116
04/01/2008,14:49:00,37930,37940,37905,37940,84
04/01/2008,14:50:00,37935,37945,37910,37925,125
04/01/2008,14:51:00,37925,37935,37915,37935,64
04/01/2008,14:52:00,37940,37945,37915,37930,54
04/01/2008,14:53:00,37925,37940,37905,37925,75
04/01/2008,14:54:00,37925,37925,37875,37895,94
04/01/2008,14:55:00,37890,37900,37860,37860,75
04/01/2008,14:56:00,37865,37870,37840,37840,124
04/01/2008,14:57:00,37840,37860,37830,37860,89
04/01/2008,14:58:00,37860,37915,37860,37915,103
04/01/2008,14:59:00,37915,37935,37905,37925,114
04/01/2008,15:00:00,37925,37930,37895,37900,83
04/01/2008,15:01:00,37900,37900,37870,37875,62
04/01/2008,15:02:00,37875,37900,37860,37885,74
04/01/2008,15:03:00,37880,37920,37880,37900,71
04/01/2008,15:04:00,37905,37905,37855,37870,93
04/01/2008,15:05:00,37880,37910,37870,37900,92
04/01/2008,15:06:00,37890,37905,37880,37885,34
04/01/2008,15:07:00,37880,37890,37860,37880,74
04/01/2008,15:08:00,37880,37915,37880,37905,57
04/01/2008,15:09:00,37895,37920,37895,37920,33
04/01/2008,15:10:00,37915,37930,37910,37930,37
04/01/2008,15:11:00,37935,37960,37935,37950,67
04/01/2008,15:12:00,37955,37975,37950,37960,50
04/01/2008,15:13:00,37960,37965,37930,37930,36
04/01/2008,15:14:00,37925,37930,37910,37910,73
04/01/2008,15:15:00,37910,37930,37900,37925,67
04/01/2008,15:16:00,37915,37920,37910,37915,11
04/01/2008,15:17:00,37915,37920,37910,37910,32
04/01/2008,15:18:00,37920,37920,37905,37915,23
04/01/2008,15:19:00,37910,37925,37910,37920,34
04/01/2008,15:20:00,37910,37915,37900,37910,64
04/01/2008,15:21:00,37915,37915,37910,37910,21
04/01/2008,15:22:00,37910,37910,37900,37900,52
04/01/2008,15:23:00,37905,37905,37890,37890,38
04/01/2008,15:24:00,37890,37890,37865,37870,34
04/01/2008,15:25:00,37865,37880,37860,37875,75
04/01/2008,15:26:00,37870,37870,37860,37860,37
04/01/2008,15:27:00,37865,37885,37860,37880,53
04/01/2008,15:28:00,37880,37890,37875,37875,70
04/01/2008,15:29:00,37875,37890,37875,37885,47
04/01/2008,15:30:00,37885,37900,37885,37885,13
04/01/2008,15:31:00,37885,37890,37870,37880,25
04/01/2008,15:32:00,37880,37895,37875,37890,23
04/01/2008,15:33:00,37895,37895,37875,37875,21
04/01/2008,15:34:00,37875,37875,37840,37850,46
04/01/2008,15:35:00,37860,37860,37830,37840,85
04/01/2008,15:36:00,37840,37850,37825,37840,46
04/01/2008,15:37:00,37840,37875,37840,37870,35
04/01/2008,15:38:00,37870,37875,37850,37850,35
04/01/2008,15:39:00,37845,37855,37825,37830,76
04/01/2008,15:40:00,37830,37850,37820,37850,31
04/01/2008,15:41:00,37855,37870,37850,37865,52
04/01/2008,15:42:00,37865,37875,37855,37865,28
04/01/2008,15:43:00,37865,37880,37860,37880,14
04/01/2008,15:44:00,37885,37895,37880,37880,20
04/01/2008,15:45:00,37880,37880,37860,37870,33
04/01/2008,15:46:00,37870,37880,37870,37870,9
04/01/2008,15:47:00,37880,37880,37860,37865,27
04/01/2008,15:48:00,37865,37870,37850,37860,36
04/01/2008,15:49:00,37860,37890,37850,37890,39
04/01/2008,15:50:00,37885,37930,37870,37920,59
04/01/2008,15:51:00,37910,37925,37900,37920,37
04/01/2008,15:52:00,37930,37940,37915,37925,39
04/01/2008,15:53:00,37925,37930,37920,37925,25
04/01/2008,15:54:00,37920,37930,37880,37880,29
04/01/2008,15:55:00,37870,37870,37855,37855,16
04/01/2008,15:56:00,37860,37875,37860,37865,11
04/01/2008,15:57:00,37870,37870,37860,37860,5
04/01/2008,15:58:00,37865,37890,37865,37870,27
04/01/2008,15:59:00,37880,37880,37875,37875,19
04/01/2008,16:00:00,37870,37975,37870,37965,102
04/01/2008,16:01:00,37960,37960,37910,37930,68
04/01/2008,16:02:00,37925,37930,37905,37905,46
04/01/2008,16:03:00,37900,37900,37860,37865,74
04/01/2008,16:04:00,37860,37910,37850,37910,54
04/01/2008,16:05:00,37900,37920,37880,37910,95
04/01/2008,16:06:00,37915,37920,37890,37890,33
04/01/2008,16:07:00,37880,37905,37875,37905,88
04/01/2008,16:08:00,37900,37915,37900,37905,21
04/01/2008,16:09:00,37910,37940,37910,37940,40
04/01/2008,16:10:00,37940,37940,37920,37930,26
04/01/2008,16:11:00,37920,37940,37915,37930,36
04/01/2008,16:12:00,37930,37930,37920,37925,12
04/01/2008,16:13:00,37925,37925,37885,37885,29
04/01/2008,16:14:00,37885,37910,37880,37900,37
04/01/2008,16:15:00,37895,37910,37895,37910,11
04/01/2008,16:16:00,37915,37915,37890,37900,31
04/01/2008,16:17:00,37910,37910,37895,37895,20
04/01/2008,16:18:00,37890,37900,37865,37865,45
04/01/2008,16:19:00,37860,37865,37825,37825,47
04/01/2008,16:20:00,37825,37875,37825,37870,56
04/01/2008,16:21:00,37880,37880,37870,37875,19
04/01/2008,16:22:00,37880,37885,37875,37885,27
04/01/2008,16:23:00,37890,37895,37870,37870,28
04/01/2008,16:24:00,37875,37885,37860,37880,25
04/01/2008,16:25:00,37875,37880,37860,37870,25
04/01/2008,16:26:00,37880,37880,37850,37855,59
04/01/2008,16:27:00,37850,37850,37830,37830,48
04/01/2008,16:28:00,37840,37865,37835,37860,45
04/01/2008,16:29:00,37865,37865,37840,37855,30
04/01/2008,16:30:00,37860,37860,37850,37855,23
04/01/2008,16:31:00,37865,37865,37835,37835,56
04/01/2008,16:32:00,37845,37855,37825,37855,50
04/01/2008,16:33:00,37845,37865,37845,37860,30
04/01/2008,16:34:00,37860,37870,37855,37870,17
04/01/2008,16:35:00,37865,37870,37860,37870,15
04/01/2008,16:36:00,37875,37875,37840,37845,32
04/01/2008,16:37:00,37850,37850,37820,37835,65
04/01/2008,16:38:00,37835,37845,37805,37815,70
04/01/2008,16:39:00,37820,37820,37795,37795,107
04/01/2008,16:40:00,37800,37820,37795,37820,59
04/01/2008,16:41:00,37815,37835,37810,37825,49
04/01/2008,16:42:00,37830,37840,37815,37815,44
04/01/2008,16:43:00,37815,37815,37805,37805,14
04/01/2008,16:44:00,37810,37815,37785,37795,55
04/01/2008,16:45:00,37795,37805,37795,37805,33
04/01/2008,16:46:00,37800,37800,37730,37750,135
04/01/2008,16:47:00,37750,37755,37720,37725,60
04/01/2008,16:48:00,37730,37750,37725,37745,58
04/01/2008,16:49:00,37745,37770,37730,37760,60
04/01/2008,16:50:00,37770,37770,37695,37700,104
04/01/2008,16:51:00,37700,37715,37685,37710,119
04/01/2008,16:52:00,37710,37765,37710,37755,63
04/01/2008,16:53:00,37750,37765,37735,37760,44
04/01/2008,16:54:00,37755,37755,37730,37730,26
04/01/2008,16:55:00,37730,37745,37715,37715,33
04/01/2008,16:56:00,37715,37715,37705,37710,28
04/01/2008,16:57:00,37710,37735,37700,37735,36
04/01/2008,16:58:00,37735,37735,37710,37710,36
04/01/2008,16:59:00,37715,37745,37715,37740,110
04/01/2008,17:00:00,37745,37775,37740,37765,80
04/01/2008,17:01:00,37770,37770,37760,37765,32
04/01/2008,17:02:00,37765,37775,37755,37770,37
04/01/2008,17:03:00,37770,37775,37745,37745,32
04/01/2008,17:04:00,37740,37750,37740,37750,31
04/01/2008,17:05:00,37750,37755,37740,37745,27
04/01/2008,17:06:00,37745,37750,37725,37725,66
04/01/2008,17:07:00,37720,37720,37690,37700,60
04/01/2008,17:08:00,37695,37720,37695,37720,32
04/01/2008,17:09:00,37725,37740,37725,37730,23
04/01/2008,17:10:00,37735,37760,37735,37750,47
04/01/2008,17:11:00,37750,37770,37750,37760,41
04/01/2008,17:12:00,37760,37785,37760,37785,26
04/01/2008,17:13:00,37785,37785,37775,37780,11
04/01/2008,17:14:00,37780,37795,37780,37790,33
04/01/2008,17:15:00,37795,37805,37790,37795,65
04/01/2008,17:16:00,37800,37805,37795,37795,38
04/01/2008,17:17:00,37790,37795,37755,37765,56
04/01/2008,17:18:00,37770,37785,37765,37765,54
04/01/2008,17:19:00,37770,37775,37765,37770,14
04/01/2008,17:20:00,37790,37800,37790,37790,38
04/01/2008,17:21:00,37790,37790,37760,37760,63
04/01/2008,17:22:00,37765,37780,37745,37765,98
04/01/2008,17:23:00,37765,37790,37765,37790,24
04/01/2008,17:24:00,37780,37795,37765,37795,61
04/01/2008,17:25:00,37790,37850,37790,37835,92
04/01/2008,17:26:00,37830,37835,37800,37805,66
04/01/2008,17:27:00,37800,37800,37780,37785,28
04/01/2008,17:28:00,37780,37785,37760,37760,37
04/01/2008,17:29:00,37755,37785,37755,37780,70
04/01/2008,17:30:00,37775,37785,37765,37785,43
04/01/2008,17:31:00,37785,37800,37780,37785,42
04/01/2008,17:32:00,37785,37785,37780,37780,11
04/01/2008,17:33:00,37780,37795,37770,37780,36
04/01/2008,17:34:00,37780,37795,37780,37790,28
04/01/2008,17:35:00,37790,37800,37785,37795,28
04/01/2008,17:36:00,37795,37805,37795,37795,23
04/01/2008,17:37:00,37805,37805,37790,37805,20
04/01/2008,17:38:00,37800,37810,37790,37805,13
04/01/2008,17:39:00,37805,37810,37790,37810,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/01/2008,17:12:00,37760,37785,37760,37785,26
04/01/2008,17:13:00,37785,37785,37775,37780,11
04/01/2008,17:14:00,37780,37795,37780,37790,33
04/01/2008,17:15:00,37795,37805,37790,37795,65
04/01/2008,17:16:00,37800,37805,37795,37795,38
04/01/2008,17:17:00,37790,37795,37755,37765,56
04/01/2008,17:18:00,37770,37785,37765,37765,54
04/01/2008,17:19:00,37770,37775,37765,37770,14
04/01/2008,17:20:00,37790,37800,37790,37790,38
04/01/2008,17:21:00,37790,37790,37760,37760,63
04/01/2008,17:22:00,37765,37780,37745,37765,98
04/01/2008,17:23:00,37765,37790,37765,37790,24
04/01/2008,17:24:00,37780,37795,37765,37795,61
04/01/2008,17:25:00,37790,37850,37790,37835,92
04/01/2008,17:26:00,37830,37835,37800,37805,66
04/01/2008,17:27:00,37800,37800,37780,37785,28
04/01/2008,17:28:00,37780,37785,37760,37760,37
04/01/2008,17:29:00,37755,37785,37755,37780,70
04/01/2008,17:30:00,37775,37785,37765,37785,43
04/01/2008,17:31:00,37785,37800,37780,37785,42
04/01/2008,17:32:00,37785,37785,37780,37780,11
04/01/2008,17:33:00,37780,37795,37770,37780,36
04/01/2008,17:34:00,37780,37795,37780,37790,28
04/01/2008,17:35:00,37790,37800,37785,37795,28
04/01/2008,17:36:00,37795,37805,37795,37795,23
04/01/2008,17:37:00,37805,37805,37790,37805,20
04/01/2008,17:38:00,37800,37810,37790,37805,13
04/01/2008,17:39:00,37805,37810,37790,37810,33
07/01/2008,09:00:00,37720,37735,37700,37715,130
07/01/2008,09:01:00,37720,37780,37715,37780,110
07/01/2008,09:02:00,37780,37790,37765,37775,89
07/01/2008,09:03:00,37775,37810,37775,37810,140
07/01/2008,09:04:00,37805,37815,37800,37815,72
07/01/2008,09:05:00,37810,37815,37790,37790,50
07/01/2008,09:06:00,37790,37810,37770,37810,38
07/01/2008,09:07:00,37815,37820,37810,37815,49
07/01/2008,09:08:00,37820,37820,37800,37805,52
07/01/2008,09:09:00,37800,37820,37795,37820,44
07/01/2008,09:10:00,37815,37840,37815,37840,95
07/01/2008,09:11:00,37840,37860,37830,37860,42
07/01/2008,09:12:00,37855,37880,37855,37880,41
07/01/2008,09:13:00,37870,37890,37870,37880,42
07/01/2008,09:14:00,37875,37875,37860,37870,26
07/01/2008,09:15:00,37860,37890,37860,37890,41
07/01/2008,09:16:00,37890,37910,37880,37880,111
07/01/2008,09:17:00,37885,37890,37870,37890,71
07/01/2008,09:18:00,37885,37890,37865,37880,35
07/01/2008,09:19:00,37885,37895,37875,37875,18
07/01/2008,09:20:00,37875,37880,37835,37855,68
07/01/2008,09:21:00,37845,37845,37815,37815,39
07/01/2008,09:22:00,37820,37835,37820,37820,19
07/01/2008,09:23:00,37815,37825,37770,37815,82
07/01/2008,09:24:00,37820,37830,37820,37830,25
07/01/2008,09:25:00,37815,37825,37805,37820,19
07/01/2008,09:26:00,37820,37865,37820,37860,53
07/01/2008,09:27:00,37865,37870,37845,37850,21
07/01/2008,09:28:00,37850,37860,37840,37850,20
07/01/2008,09:29:00,37835,37840,37825,37840,18
07/01/2008,09:30:00,37840,37840,37825,37830,14
07/01/2008,09:31:00,37830,37830,37810,37825,51
07/01/2008,09:32:00,37830,37840,37830,37835,15
07/01/2008,09:33:00,37835,37835,37815,37815,23
07/01/2008,09:34:00,37815,37825,37810,37815,26
07/01/2008,09:35:00,37815,37815,37800,37810,26
07/01/2008,09:36:00,37800,37805,37785,37805,26
07/01/2008,09:37:00,37805,37805,37785,37785,28
07/01/2008,09:38:00,37785,37785,37775,37780,26
07/01/2008,09:39:00,37780,37785,37760,37760,23
07/01/2008,09:40:00,37755,37765,37755,37765,16
07/01/2008,09:41:00,37765,37765,37755,37765,10
07/01/2008,09:42:00,37765,37780,37735,37750,66
07/01/2008,09:43:00,37750,37760,37740,37755,44
07/01/2008,09:44:00,37755,37755,37720,37720,43
07/01/2008,09:45:00,37715,37720,37710,37715,33
07/01/2008,09:46:00,37715,37720,37710,37720,19
07/01/2008,09:47:00,37715,37725,37715,37725,12
07/01/2008,09:48:00,37715,37715,37710,37710,26
07/01/2008,09:49:00,37705,37715,37690,37710,49
07/01/2008,09:50:00,37700,37705,37670,37670,92
07/01/2008,09:51:00,37675,37685,37645,37645,68
07/01/2008,09:52:00,37645,37645,37630,37630,41
07/01/2008,09:53:00,37630,37635,37610,37620,45
07/01/2008,09:54:00,37620,37655,37605,37655,71
07/01/2008,09:55:00,37660,37675,37640,37640,49
07/01/2008,09:56:00,37640,37660,37630,37655,49
07/01/2008,09:57:00,37655,37660,37635,37640,32
07/01/2008,09:58:00,37635,37660,37635,37655,21
07/01/2008,09:59:00,37655,37655,37650,37650,7
07/01/2008,10:00:00,37645,37685,37645,37685,28
07/01/2008,10:01:00,37685,37710,37685,37710,28
07/01/2008,10:02:00,37710,37715,37700,37705,29
07/01/2008,10:03:00,37710,37715,37705,37705,16
07/01/2008,10:04:00,37710,37765,37710,37750,57
07/01/2008,10:05:00,37760,37760,37745,37755,21
07/01/2008,10:06:00,37760,37770,37745,37745,26
07/01/2008,10:07:00,37750,37755,37740,37755,32
07/01/2008,10:08:00,37760,37790,37750,37785,36
07/01/2008,10:09:00,37785,37790,37775,37780,36
07/01/2008,10:10:00,37780,37790,37780,37790,6
07/01/2008,10:11:00,37790,37820,37790,37795,58
07/01/2008,10:12:00,37795,37805,37795,37795,20
07/01/2008,10:13:00,37790,37805,37790,37800,19
07/01/2008,10:14:00,37800,37800,37780,37780,19
07/01/2008,10:15:00,37780,37805,37775,37795,51
07/01/2008,10:16:00,37800,37815,37800,37810,34
07/01/2008,10:17:00,37815,37815,37800,37800,13
07/01/2008,10:18:00,37795,37795,37785,37795,28
07/01/2008,10:19:00,37795,37800,37790,37800,19
07/01/2008,10:20:00,37800,37800,37790,37795,12
07/01/2008,10:21:00,37805,37820,37800,37805,36
07/01/2008,10:22:00,37810,37815,37775,37785,41
07/01/2008,10:23:00,37785,37805,37780,37800,37
07/01/2008,10:24:00,37800,37835,37795,37830,96
07/01/2008,10:25:00,37830,37840,37830,37830,11
07/01/2008,10:26:00,37830,37830,37820,37825,18
07/01/2008,10:27:00,37825,37825,37825,37825,7
07/01/2008,10:28:00,37825,37855,37825,37845,57
07/01/2008,10:29:00,37845,37845,37830,37835,17
07/01/2008,10:30:00,37835,37845,37830,37835,7
07/01/2008,10:31:00,37835,37835,37825,37830,7
07/01/2008,10:32:00,37825,37850,37825,37840,38
07/01/2008,10:33:00,37840,37840,37835,37835,15
07/01/2008,10:34:00,37835,37845,37830,37840,25
07/01/2008,10:35:00,37835,37860,37835,37855,41
07/01/2008,10:36:00,37855,37855,37845,37845,8
07/01/2008,10:37:00,37845,37850,37835,37845,9
07/01/2008,10:38:00,37850,37850,37850,37850,2
07/01/2008,10:39:00,37850,37850,37835,37835,15
07/01/2008,10:40:00,37840,37850,37830,37840,30
07/01/2008,10:41:00,37840,37840,37830,37840,32
07/01/2008,10:42:00,37845,37855,37845,37855,5
07/01/2008,10:43:00,37835,37845,37835,37840,50
07/01/2008,10:44:00,37840,37845,37840,37845,6
07/01/2008,10:45:00,37845,37850,37845,37845,18
07/01/2008,10:46:00,37840,37840,37835,37835,8
07/01/2008,10:47:00,37830,37830,37820,37830,39
07/01/2008,10:48:00,37830,37845,37830,37830,32
07/01/2008,10:49:00,37830,37830,37815,37815,18
07/01/2008,10:50:00,37810,37810,37790,37800,53
07/01/2008,10:51:00,37800,37810,37795,37810,24
07/01/2008,10:52:00,37810,37825,37810,37820,22
07/01/2008,10:53:00,37820,37825,37820,37825,7
07/01/2008,10:55:00,37825,37840,37805,37840,44
07/01/2008,10:56:00,37840,37855,37840,37840,41
07/01/2008,10:57:00,37840,37850,37835,37850,28
07/01/2008,10:58:00,37845,37850,37845,37850,6
07/01/2008,10:59:00,37845,37850,37820,37825,29
07/01/2008,11:00:00,37825,37840,37825,37835,14
07/01/2008,11:01:00,37840,37870,37840,37870,60
07/01/2008,11:02:00,37870,37890,37870,37885,90
07/01/2008,11:03:00,37885,37885,37885,37885,10
07/01/2008,11:04:00,37890,37900,37885,37885,17
07/01/2008,11:05:00,37885,37890,37885,37885,14
07/01/2008,11:06:00,37885,37885,37875,37880,27
07/01/2008,11:07:00,37875,37895,37875,37885,60
07/01/2008,11:08:00,37885,37885,37875,37875,10
07/01/2008,11:09:00,37880,37885,37875,37880,14
07/01/2008,11:10:00,37880,37880,37870,37870,12
07/01/2008,11:11:00,37875,37875,37860,37860,16
07/01/2008,11:12:00,37865,37870,37865,37870,7
07/01/2008,11:13:00,37860,37875,37860,37875,14
07/01/2008,11:14:00,37875,37880,37865,37865,20
07/01/2008,11:15:00,37865,37870,37855,37870,33
07/01/2008,11:16:00,37870,37880,37870,37870,27
07/01/2008,11:17:00,37875,37875,37865,37865,18
07/01/2008,11:18:00,37865,37870,37865,37865,10
07/01/2008,11:19:00,37865,37870,37860,37870,17
07/01/2008,11:20:00,37875,37890,37875,37885,61
07/01/2008,11:21:00,37890,37900,37890,37890,30
07/01/2008,11:22:00,37895,37920,37895,37915,99
07/01/2008,11:23:00,37920,37925,37910,37915,54
07/01/2008,11:24:00,37910,37920,37905,37910,46
07/01/2008,11:25:00,37905,37915,37900,37915,23
07/01/2008,11:26:00,37915,37920,37895,37900,38
07/01/2008,11:27:00,37895,37905,37885,37900,29
07/01/2008,11:28:00,37890,37890,37870,37885,22
07/01/2008,11:29:00,37890,37895,37885,37895,23
07/01/2008,11:30:00,37900,37900,37865,37875,58
07/01/2008,11:31:00,37875,37890,37870,37890,34
07/01/2008,11:32:00,37880,37900,37880,37900,18
07/01/2008,11:33:00,37905,37905,37900,37905,18
07/01/2008,11:34:00,37910,37910,37910,37910,7
07/01/2008,11:35:00,37905,37915,37905,37915,23
07/01/2008,11:36:00,37915,37920,37905,37905,43
07/01/2008,11:37:00,37910,37910,37905,37910,14
07/01/2008,11:38:00,37915,37925,37910,37920,33
07/01/2008,11:39:00,37920,37920,37920,37920,2
07/01/2008,11:40:00,37920,37925,37920,37925,13
07/01/2008,11:41:00,37925,37935,37920,37935,35
07/01/2008,11:42:00,37935,37935,37920,37920,13
07/01/2008,11:43:00,37910,37925,37910,37915,16
07/01/2008,11:44:00,37915,37915,37910,37910,4
07/01/2008,11:45:00,37910,37910,37910,37910,5
07/01/2008,11:46:00,37910,37925,37910,37925,13
07/01/2008,11:48:00,37920,37920,37915,37915,6
07/01/2008,11:49:00,37910,37915,37905,37915,7
07/01/2008,11:50:00,37915,37915,37890,37895,31
07/01/2008,11:51:00,37895,37915,37895,37915,15
07/01/2008,11:52:00,37915,37925,37915,37915,13
07/01/2008,11:53:00,37920,37920,37900,37905,23
07/01/2008,11:54:00,37910,37910,37900,37905,7
07/01/2008,11:55:00,37900,37910,37900,37905,41
07/01/2008,11:56:00,37900,37905,37895,37905,15
07/01/2008,11:57:00,37905,37905,37900,37905,7
07/01/2008,11:58:00,37900,37900,37890,37895,25
07/01/2008,11:59:00,37895,37895,37875,37875,33
07/01/2008,12:00:00,37885,37885,37880,37885,15
07/01/2008,12:01:00,37885,37890,37885,37890,6
07/01/2008,12:02:00,37890,37910,37890,37905,27
07/01/2008,12:03:00,37905,37905,37885,37905,34
07/01/2008,12:04:00,37910,37915,37910,37915,14
07/01/2008,12:05:00,37910,37915,37910,37915,9
07/01/2008,12:06:00,37915,37915,37905,37910,71
07/01/2008,12:07:00,37910,37910,37900,37900,11
07/01/2008,12:08:00,37895,37905,37895,37905,17
07/01/2008,12:09:00,37900,37905,37900,37905,7
07/01/2008,12:10:00,37905,37905,37905,37905,2
07/01/2008,12:11:00,37900,37900,37900,37900,2
07/01/2008,12:12:00,37905,37905,37900,37905,6
07/01/2008,12:13:00,37905,37905,37905,37905,3
07/01/2008,12:14:00,37905,37905,37905,37905,4
07/01/2008,12:15:00,37900,37905,37895,37905,15
07/01/2008,12:16:00,37900,37905,37900,37905,7
07/01/2008,12:17:00,37905,37920,37905,37915,20
07/01/2008,12:18:00,37910,37910,37905,37905,18
07/01/2008,12:19:00,37910,37910,37910,37910,1
07/01/2008,12:20:00,37900,37900,37900,37900,6
07/01/2008,12:21:00,37900,37900,37900,37900,1
07/01/2008,12:23:00,37905,37905,37895,37895,7
07/01/2008,12:24:00,37895,37895,37895,37895,2
07/01/2008,12:25:00,37900,37905,37900,37905,2
07/01/2008,12:26:00,37900,37900,37895,37895,4
07/01/2008,12:27:00,37895,37895,37895,37895,1
07/01/2008,12:28:00,37895,37900,37895,37900,4
07/01/2008,12:29:00,37900,37900,37900,37900,1
07/01/2008,12:30:00,37905,37905,37900,37900,4
07/01/2008,12:31:00,37905,37910,37905,37910,12
07/01/2008,12:32:00,37915,37915,37915,37915,7
07/01/2008,12:33:00,37910,37910,37910,37910,1
07/01/2008,12:34:00,37915,37915,37905,37905,3
07/01/2008,12:35:00,37910,37910,37905,37910,3
07/01/2008,12:37:00,37905,37915,37895,37895,13
07/01/2008,12:38:00,37890,37890,37890,37890,2
07/01/2008,12:39:00,37885,37885,37880,37885,12
07/01/2008,12:40:00,37885,37890,37880,37890,6
07/01/2008,12:41:00,37880,37885,37880,37880,3
07/01/2008,12:42:00,37880,37880,37880,37880,1
07/01/2008,12:43:00,37880,37880,37875,37875,2
07/01/2008,12:44:00,37880,37880,37875,37875,7
07/01/2008,12:46:00,37870,37870,37850,37855,35
07/01/2008,12:47:00,37855,37860,37855,37855,8
07/01/2008,12:48:00,37865,37865,37855,37865,11
07/01/2008,12:49:00,37860,37865,37860,37865,2
07/01/2008,12:50:00,37875,37875,37870,37870,5
07/01/2008,12:51:00,37865,37865,37860,37860,3
07/01/2008,12:52:00,37875,37875,37870,37870,4
07/01/2008,12:55:00,37875,37885,37875,37880,5
07/01/2008,12:56:00,37880,37880,37875,37880,10
07/01/2008,12:57:00,37885,37895,37885,37895,5
07/01/2008,12:58:00,37895,37895,37890,37890,2
07/01/2008,13:00:00,37900,37905,37895,37905,6
07/01/2008,13:01:00,37900,37900,37900,37900,4
07/01/2008,13:02:00,37900,37900,37900,37900,5
07/01/2008,13:03:00,37905,37905,37900,37900,4
07/01/2008,13:04:00,37910,37920,37910,37915,17
07/01/2008,13:05:00,37915,37920,37915,37915,14
07/01/2008,13:06:00,37915,37915,37905,37905,11
07/01/2008,13:07:00,37910,37910,37910,37910,4
07/01/2008,13:08:00,37910,37925,37910,37925,20
07/01/2008,13:09:00,37920,37925,37920,37925,5
07/01/2008,13:10:00,37925,37925,37920,37920,8
07/01/2008,13:11:00,37920,37920,37920,37920,4
07/01/2008,13:12:00,37925,37930,37925,37930,17
07/01/2008,13:13:00,37930,37945,37925,37945,53
07/01/2008,13:14:00,37940,37950,37940,37940,26
07/01/2008,13:15:00,37935,37940,37930,37930,12
07/01/2008,13:16:00,37940,37940,37940,37940,1
07/01/2008,13:17:00,37940,37940,37930,37940,6
07/01/2008,13:18:00,37935,37940,37935,37935,4
07/01/2008,13:20:00,37935,37935,37935,37935,1
07/01/2008,13:21:00,37935,37935,37930,37930,5
07/01/2008,13:22:00,37930,37930,37930,37930,1
07/01/2008,13:23:00,37925,37925,37920,37920,3
07/01/2008,13:25:00,37925,37925,37920,37920,6
07/01/2008,13:26:00,37915,37925,37915,37925,4
07/01/2008,13:27:00,37920,37920,37900,37900,9
07/01/2008,13:28:00,37900,37910,37900,37905,4
07/01/2008,13:29:00,37910,37910,37910,37910,4
07/01/2008,13:30:00,37905,37905,37905,37905,4
07/01/2008,13:31:00,37900,37900,37895,37895,10
07/01/2008,13:32:00,37895,37895,37895,37895,7
07/01/2008,13:33:00,37890,37890,37880,37880,16
07/01/2008,13:34:00,37880,37880,37870,37875,15
07/01/2008,13:35:00,37870,37875,37865,37875,5
07/01/2008,13:36:00,37875,37880,37870,37880,14
07/01/2008,13:37:00,37880,37890,37880,37880,12
07/01/2008,13:38:00,37880,37885,37880,37885,11
07/01/2008,13:39:00,37880,37880,37875,37875,7
07/01/2008,13:40:00,37875,37880,37875,37880,6
07/01/2008,13:41:00,37880,37880,37875,37875,5
07/01/2008,13:42:00,37880,37880,37850,37870,49
07/01/2008,13:43:00,37870,37870,37840,37840,31
07/01/2008,13:44:00,37845,37845,37835,37845,26
07/01/2008,13:45:00,37845,37850,37845,37850,6
07/01/2008,13:46:00,37845,37845,37840,37845,12
07/01/2008,13:47:00,37845,37850,37845,37850,9
07/01/2008,13:48:00,37850,37850,37850,37850,3
07/01/2008,13:49:00,37850,37850,37850,37850,2
07/01/2008,13:50:00,37845,37850,37845,37850,8
07/01/2008,13:51:00,37850,37855,37850,37850,5
07/01/2008,13:53:00,37845,37845,37835,37835,10
07/01/2008,13:54:00,37840,37845,37840,37845,2
07/01/2008,13:55:00,37845,37845,37840,37845,6
07/01/2008,13:56:00,37845,37845,37840,37840,3
07/01/2008,13:57:00,37840,37840,37840,37840,6
07/01/2008,13:58:00,37835,37845,37835,37845,13
07/01/2008,13:59:00,37850,37855,37845,37850,18
07/01/2008,14:00:00,37850,37890,37845,37890,71
07/01/2008,14:01:00,37890,37900,37880,37885,56
07/01/2008,14:02:00,37890,37910,37890,37900,15
07/01/2008,14:03:00,37900,37900,37880,37890,22
07/01/2008,14:04:00,37885,37885,37880,37885,8
07/01/2008,14:05:00,37885,37895,37885,37885,9
07/01/2008,14:06:00,37890,37890,37890,37890,3
07/01/2008,14:07:00,37895,37895,37895,37895,8
07/01/2008,14:08:00,37895,37895,37890,37890,5
07/01/2008,14:09:00,37885,37885,37880,37880,5
07/01/2008,14:11:00,37880,37880,37880,37880,1
07/01/2008,14:13:00,37885,37890,37885,37890,2
07/01/2008,14:14:00,37885,37885,37885,37885,1
07/01/2008,14:15:00,37885,37885,37885,37885,2
07/01/2008,14:16:00,37885,37885,37885,37885,1
07/01/2008,14:17:00,37885,37885,37885,37885,1
07/01/2008,14:18:00,37880,37880,37875,37875,5
07/01/2008,14:20:00,37880,37880,37880,37880,2
07/01/2008,14:21:00,37885,37885,37885,37885,1
07/01/2008,14:22:00,37875,37875,37845,37850,40
07/01/2008,14:23:00,37850,37855,37830,37850,56
07/01/2008,14:24:00,37845,37845,37835,37840,6
07/01/2008,14:25:00,37840,37840,37830,37835,13
07/01/2008,14:26:00,37840,37850,37840,37845,5
07/01/2008,14:28:00,37845,37845,37845,37845,2
07/01/2008,14:29:00,37840,37845,37825,37835,27
07/01/2008,14:30:00,37840,37840,37825,37835,24
07/01/2008,14:31:00,37835,37845,37835,37845,10
07/01/2008,14:32:00,37850,37870,37850,37870,13
07/01/2008,14:33:00,37860,37865,37860,37865,4
07/01/2008,14:34:00,37865,37865,37850,37850,7
07/01/2008,14:35:00,37865,37865,37865,37865,1
07/01/2008,14:36:00,37865,37865,37865,37865,4
07/01/2008,14:37:00,37860,37860,37850,37850,4
07/01/2008,14:38:00,37850,37850,37845,37850,5
07/01/2008,14:39:00,37860,37860,37860,37860,1
07/01/2008,14:40:00,37855,37860,37855,37860,5
07/01/2008,14:41:00,37860,37865,37855,37855,7
07/01/2008,14:42:00,37855,37855,37850,37850,7
07/01/2008,14:43:00,37850,37850,37850,37850,1
07/01/2008,14:44:00,37850,37855,37845,37855,12
07/01/2008,14:45:00,37860,37870,37860,37860,14
07/01/2008,14:46:00,37865,37865,37865,37865,1
07/01/2008,14:47:00,37870,37870,37860,37865,6
07/01/2008,14:48:00,37865,37865,37865,37865,1
07/01/2008,14:49:00,37870,37870,37870,37870,1
07/01/2008,14:50:00,37860,37865,37850,37855,22
07/01/2008,14:52:00,37865,37865,37860,37860,11
07/01/2008,14:53:00,37855,37855,37855,37855,1
07/01/2008,14:54:00,37860,37860,37860,37860,5
07/01/2008,14:55:00,37860,37860,37860,37860,1
07/01/2008,14:56:00,37865,37865,37865,37865,1
07/01/2008,14:58:00,37855,37860,37855,37860,3
07/01/2008,14:59:00,37865,37865,37860,37860,5
07/01/2008,15:00:00,37855,37865,37855,37865,5
07/01/2008,15:01:00,37865,37865,37865,37865,1
07/01/2008,15:02:00,37870,37885,37870,37885,17
07/01/2008,15:03:00,37880,37880,37870,37875,16
07/01/2008,15:04:00,37880,37885,37880,37885,5
07/01/2008,15:05:00,37885,37885,37885,37885,2
07/01/2008,15:06:00,37885,37890,37885,37890,9
07/01/2008,15:07:00,37890,37905,37890,37900,17
07/01/2008,15:08:00,37895,37895,37895,37895,3
07/01/2008,15:09:00,37895,37895,37890,37890,2
07/01/2008,15:10:00,37890,37890,37885,37885,4
07/01/2008,15:11:00,37890,37890,37880,37880,5
07/01/2008,15:12:00,37885,37890,37885,37890,3
07/01/2008,15:13:00,37890,37890,37890,37890,1
07/01/2008,15:14:00,37885,37895,37885,37895,4
07/01/2008,15:15:00,37895,37895,37890,37890,3
07/01/2008,15:16:00,37890,37890,37885,37885,2
07/01/2008,15:18:00,37890,37890,37890,37890,2
07/01/2008,15:19:00,37885,37885,37880,37880,9
07/01/2008,15:20:00,37885,37905,37885,37905,17
07/01/2008,15:21:00,37910,37915,37910,37910,18
07/01/2008,15:22:00,37905,37910,37905,37910,7
07/01/2008,15:23:00,37910,37910,37895,37895,15
07/01/2008,15:24:00,37895,37900,37885,37890,15
07/01/2008,15:25:00,37900,37905,37880,37880,16
07/01/2008,15:26:00,37880,37890,37880,37885,15
07/01/2008,15:27:00,37885,37885,37885,37885,2
07/01/2008,15:28:00,37885,37900,37885,37890,16
07/01/2008,15:29:00,37895,37905,37895,37905,11
07/01/2008,15:30:00,37905,37910,37895,37900,24
07/01/2008,15:31:00,37895,37910,37895,37905,12
07/01/2008,15:32:00,37910,37935,37910,37930,53
07/01/2008,15:33:00,37930,37935,37915,37915,32
07/01/2008,15:34:00,37920,37925,37915,37915,15
07/01/2008,15:35:00,37910,37910,37875,37875,53
07/01/2008,15:36:00,37880,37880,37870,37880,31
07/01/2008,15:37:00,37875,37875,37870,37875,6
07/01/2008,15:38:00,37875,37875,37845,37855,27
07/01/2008,15:39:00,37850,37885,37845,37885,59
07/01/2008,15:40:00,37885,37905,37880,37905,44
07/01/2008,15:41:00,37910,37915,37885,37890,33
07/01/2008,15:42:00,37890,37905,37885,37905,19
07/01/2008,15:43:00,37910,37935,37910,37930,38
07/01/2008,15:44:00,37930,37940,37920,37940,28
07/01/2008,15:45:00,37940,37970,37940,37970,78
07/01/2008,15:46:00,37970,37975,37960,37960,30
07/01/2008,15:47:00,37965,37970,37950,37950,54
07/01/2008,15:48:00,37960,37995,37960,37980,93
07/01/2008,15:49:00,37980,37980,37960,37980,42
07/01/2008,15:50:00,37980,37980,37975,37980,12
07/01/2008,15:51:00,37980,37980,37960,37970,48
07/01/2008,15:52:00,37965,37965,37960,37960,10
07/01/2008,15:53:00,37955,37955,37950,37950,15
07/01/2008,15:54:00,37950,37955,37940,37950,48
07/01/2008,15:55:00,37950,37965,37945,37955,26
07/01/2008,15:56:00,37955,37970,37955,37965,30
07/01/2008,15:57:00,37975,37980,37970,37975,41
07/01/2008,15:58:00,37975,37980,37960,37970,50
07/01/2008,15:59:00,37975,37975,37935,37940,25
07/01/2008,16:00:00,37935,37940,37905,37910,49
07/01/2008,16:01:00,37915,37920,37905,37910,51
07/01/2008,16:02:00,37915,37940,37910,37930,31
07/01/2008,16:03:00,37925,37935,37915,37915,34
07/01/2008,16:04:00,37910,37910,37890,37905,57
07/01/2008,16:05:00,37900,37950,37900,37940,52
07/01/2008,16:06:00,37935,37945,37915,37915,50
07/01/2008,16:07:00,37915,37945,37915,37940,30
07/01/2008,16:08:00,37940,37940,37930,37940,10
07/01/2008,16:09:00,37940,37950,37920,37920,48
07/01/2008,16:10:00,37920,37940,37915,37940,31
07/01/2008,16:11:00,37945,37945,37915,37920,20
07/01/2008,16:12:00,37920,37920,37900,37900,60
07/01/2008,16:13:00,37900,37910,37895,37900,57
07/01/2008,16:14:00,37900,37910,37875,37880,63
07/01/2008,16:15:00,37885,37885,37870,37870,22
07/01/2008,16:16:00,37870,37875,37850,37870,64
07/01/2008,16:17:00,37870,37870,37860,37870,15
07/01/2008,16:18:00,37865,37870,37845,37855,58
07/01/2008,16:19:00,37860,37870,37830,37840,77
07/01/2008,16:20:00,37835,37850,37830,37835,51
07/01/2008,16:21:00,37830,37845,37820,37830,42
07/01/2008,16:22:00,37835,37835,37805,37830,69
07/01/2008,16:23:00,37835,37880,37835,37875,49
07/01/2008,16:24:00,37880,37880,37850,37850,44
07/01/2008,16:25:00,37855,37865,37840,37845,23
07/01/2008,16:26:00,37845,37860,37845,37860,19
07/01/2008,16:27:00,37850,37855,37825,37830,33
07/01/2008,16:28:00,37830,37860,37830,37860,27
07/01/2008,16:29:00,37850,37850,37800,37810,49
07/01/2008,16:30:00,37810,37835,37800,37825,77
07/01/2008,16:31:00,37835,37835,37775,37775,66
07/01/2008,16:32:00,37770,37795,37770,37780,66
07/01/2008,16:33:00,37780,37785,37765,37775,39
07/01/2008,16:34:00,37775,37810,37775,37800,108
07/01/2008,16:35:00,37805,37805,37775,37795,75
07/01/2008,16:36:00,37795,37810,37775,37805,79
07/01/2008,16:37:00,37805,37815,37805,37815,39
07/01/2008,16:38:00,37805,37815,37790,37810,40
07/01/2008,16:39:00,37810,37850,37805,37835,133
07/01/2008,16:40:00,37835,37840,37820,37835,65
07/01/2008,16:41:00,37840,37865,37835,37855,37
07/01/2008,16:42:00,37855,37855,37845,37850,70
07/01/2008,16:43:00,37850,37870,37845,37865,40
07/01/2008,16:44:00,37865,37880,37855,37860,26
07/01/2008,16:45:00,37855,37855,37830,37830,26
07/01/2008,16:46:00,37825,37840,37815,37835,35
07/01/2008,16:47:00,37835,37845,37820,37840,36
07/01/2008,16:48:00,37840,37840,37820,37830,23
07/01/2008,16:49:00,37840,37850,37835,37835,22
07/01/2008,16:50:00,37830,37855,37830,37845,38
07/01/2008,16:51:00,37845,37865,37845,37855,44
07/01/2008,16:52:00,37860,37860,37840,37845,34
07/01/2008,16:53:00,37840,37840,37815,37820,64
07/01/2008,16:54:00,37830,37855,37815,37845,31
07/01/2008,16:55:00,37845,37845,37825,37825,19
07/01/2008,16:56:00,37825,37830,37815,37820,19
07/01/2008,16:57:00,37815,37815,37785,37805,71
07/01/2008,16:58:00,37805,37825,37800,37815,36
07/01/2008,16:59:00,37815,37820,37810,37810,27
07/01/2008,17:00:00,37810,37865,37810,37840,70
07/01/2008,17:01:00,37845,37875,37845,37865,41
07/01/2008,17:02:00,37870,37895,37870,37895,51
07/01/2008,17:03:00,37890,37890,37875,37880,31
07/01/2008,17:04:00,37880,37895,37880,37895,24
07/01/2008,17:05:00,37895,37915,37885,37910,47
07/01/2008,17:06:00,37905,37905,37875,37875,67
07/01/2008,17:07:00,37880,37895,37865,37895,37
07/01/2008,17:08:00,37895,37905,37875,37890,64
07/01/2008,17:09:00,37885,37930,37885,37920,46
07/01/2008,17:10:00,37920,37930,37915,37930,35
07/01/2008,17:11:00,37920,37930,37895,37930,40
07/01/2008,17:12:00,37935,37945,37930,37930,40
07/01/2008,17:13:00,37930,37935,37925,37935,38
07/01/2008,17:14:00,37940,37950,37925,37940,46
07/01/2008,17:15:00,37940,37945,37930,37935,66
07/01/2008,17:16:00,37940,37950,37935,37950,29
07/01/2008,17:17:00,37940,37945,37935,37945,8
07/01/2008,17:18:00,37940,37945,37935,37935,30
07/01/2008,17:19:00,37930,37935,37920,37925,33
07/01/2008,17:20:00,37925,37950,37925,37945,51
07/01/2008,17:21:00,37945,37950,37920,37920,55
07/01/2008,17:22:00,37925,37925,37895,37900,53
07/01/2008,17:23:00,37910,37915,37900,37910,10
07/01/2008,17:24:00,37910,37930,37910,37925,12
07/01/2008,17:25:00,37925,37930,37905,37905,21
07/01/2008,17:26:00,37905,37915,37900,37900,24
07/01/2008,17:27:00,37895,37910,37890,37905,41
07/01/2008,17:28:00,37900,37915,37900,37905,38
07/01/2008,17:29:00,37920,37935,37915,37935,105
07/01/2008,17:30:00,37925,37925,37905,37905,43
07/01/2008,17:31:00,37905,37925,37905,37925,19
07/01/2008,17:32:00,37915,37925,37910,37925,15
07/01/2008,17:33:00,37930,37935,37925,37925,19
07/01/2008,17:34:00,37925,37925,37910,37910,31
07/01/2008,17:35:00,37905,37915,37895,37900,30
07/01/2008,17:36:00,37900,37905,37900,37900,5
07/01/2008,17:37:00,37895,37900,37890,37890,15
07/01/2008,17:38:00,37905,37905,37880,37880,20
07/01/2008,17:39:00,37880,37880,37870,37870,12
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/01/2008,17:25:00,37925,37930,37905,37905,21
07/01/2008,17:26:00,37905,37915,37900,37900,24
07/01/2008,17:27:00,37895,37910,37890,37905,41
07/01/2008,17:28:00,37900,37915,37900,37905,38
07/01/2008,17:29:00,37920,37935,37915,37935,105
07/01/2008,17:30:00,37925,37925,37905,37905,43
07/01/2008,17:31:00,37905,37925,37905,37925,19
07/01/2008,17:32:00,37915,37925,37910,37925,15
07/01/2008,17:33:00,37930,37935,37925,37925,19
07/01/2008,17:34:00,37925,37925,37910,37910,31
07/01/2008,17:35:00,37905,37915,37895,37900,30
07/01/2008,17:36:00,37900,37905,37900,37900,5
07/01/2008,17:37:00,37895,37900,37890,37890,15
07/01/2008,17:38:00,37905,37905,37880,37880,20
07/01/2008,17:39:00,37880,37880,37870,37870,12
08/01/2008,09:00:00,37995,38055,37965,37980,100
08/01/2008,09:01:00,37975,37980,37970,37975,48
08/01/2008,09:02:00,37970,37975,37940,37945,79
08/01/2008,09:03:00,37950,37985,37940,37970,52
08/01/2008,09:04:00,37980,37990,37975,37980,71
08/01/2008,09:05:00,37970,37975,37945,37965,133
08/01/2008,09:06:00,37970,37975,37955,37975,39
08/01/2008,09:07:00,37980,37985,37970,37980,40
08/01/2008,09:08:00,37985,37985,37975,37980,43
08/01/2008,09:09:00,37980,37985,37970,37975,50
08/01/2008,09:10:00,37975,37975,37965,37970,26
08/01/2008,09:11:00,37970,37970,37955,37965,58
08/01/2008,09:12:00,37965,37965,37955,37965,36
08/01/2008,09:13:00,37975,37975,37960,37965,22
08/01/2008,09:14:00,37975,37975,37965,37970,9
08/01/2008,09:15:00,37975,37980,37975,37980,20
08/01/2008,09:16:00,37970,37975,37965,37970,26
08/01/2008,09:17:00,37965,37975,37960,37970,18
08/01/2008,09:18:00,37975,37980,37975,37975,19
08/01/2008,09:19:00,37975,37980,37970,37970,26
08/01/2008,09:20:00,37970,37990,37970,37985,71
08/01/2008,09:21:00,37985,37985,37985,37985,6
08/01/2008,09:22:00,37985,37985,37980,37980,27
08/01/2008,09:23:00,37985,37990,37965,37965,76
08/01/2008,09:24:00,37965,37980,37950,37975,93
08/01/2008,09:25:00,37975,37975,37960,37960,37
08/01/2008,09:26:00,37960,37965,37960,37960,13
08/01/2008,09:27:00,37960,37980,37955,37975,28
08/01/2008,09:28:00,37970,37975,37970,37975,8
08/01/2008,09:29:00,37970,37970,37970,37970,11
08/01/2008,09:30:00,37970,37980,37970,37975,19
08/01/2008,09:31:00,37980,37980,37975,37975,13
08/01/2008,09:32:00,37975,37990,37970,37990,23
08/01/2008,09:33:00,37995,38005,37990,37990,49
08/01/2008,09:34:00,38000,38015,37990,38015,47
08/01/2008,09:35:00,38015,38020,38010,38015,25
08/01/2008,09:36:00,38015,38020,38010,38010,19
08/01/2008,09:37:00,38010,38010,38005,38005,14
08/01/2008,09:38:00,38005,38010,37980,37985,37
08/01/2008,09:39:00,37990,38010,37990,38005,22
08/01/2008,09:40:00,38010,38015,38010,38010,12
08/01/2008,09:41:00,38015,38015,38010,38010,10
08/01/2008,09:42:00,38010,38010,38005,38005,6
08/01/2008,09:43:00,38015,38015,38010,38015,10
08/01/2008,09:44:00,38015,38015,38010,38010,6
08/01/2008,09:45:00,38010,38015,38010,38015,7
08/01/2008,09:46:00,38010,38010,37990,37990,52
08/01/2008,09:47:00,37995,37995,37980,37980,24
08/01/2008,09:48:00,37985,37985,37965,37965,41
08/01/2008,09:49:00,37965,37980,37965,37975,22
08/01/2008,09:50:00,37980,37985,37975,37980,13
08/01/2008,09:51:00,37975,37985,37975,37985,4
08/01/2008,09:52:00,37980,37995,37980,37995,21
08/01/2008,09:53:00,37995,37995,37985,37985,9
08/01/2008,09:54:00,37980,37995,37975,37990,21
08/01/2008,09:55:00,37980,37985,37980,37985,6
08/01/2008,09:56:00,37985,38015,37980,38010,59
08/01/2008,09:57:00,38005,38010,37990,37990,15
08/01/2008,09:58:00,37990,37990,37975,37980,25
08/01/2008,09:59:00,37985,38005,37985,38000,34
08/01/2008,10:00:00,37995,37995,37985,37995,14
08/01/2008,10:01:00,37990,37990,37980,37990,9
08/01/2008,10:02:00,37995,37995,37985,37990,8
08/01/2008,10:03:00,37990,37995,37990,37990,12
08/01/2008,10:04:00,37985,37985,37945,37945,110
08/01/2008,10:05:00,37950,37955,37925,37930,89
08/01/2008,10:06:00,37930,37960,37905,37950,95
08/01/2008,10:07:00,37955,37955,37945,37945,11
08/01/2008,10:08:00,37940,37955,37935,37945,27
08/01/2008,10:09:00,37945,37950,37940,37940,7
08/01/2008,10:10:00,37935,37955,37925,37950,62
08/01/2008,10:11:00,37945,37945,37940,37940,8
08/01/2008,10:12:00,37940,37940,37925,37930,21
08/01/2008,10:13:00,37930,37930,37930,37930,1
08/01/2008,10:14:00,37930,37930,37915,37925,34
08/01/2008,10:15:00,37930,37930,37920,37920,13
08/01/2008,10:16:00,37920,37920,37915,37920,8
08/01/2008,10:17:00,37920,37930,37920,37920,24
08/01/2008,10:18:00,37920,37920,37910,37915,31
08/01/2008,10:19:00,37910,37910,37900,37900,19
08/01/2008,10:20:00,37900,37900,37890,37895,31
08/01/2008,10:21:00,37890,37895,37885,37890,17
08/01/2008,10:22:00,37890,37895,37890,37895,15
08/01/2008,10:23:00,37900,37900,37890,37890,19
08/01/2008,10:24:00,37895,37895,37880,37885,26
08/01/2008,10:25:00,37885,37890,37880,37890,13
08/01/2008,10:26:00,37890,37900,37885,37890,14
08/01/2008,10:27:00,37895,37895,37895,37895,3
08/01/2008,10:28:00,37890,37890,37885,37885,12
08/01/2008,10:29:00,37885,37895,37885,37895,12
08/01/2008,10:30:00,37890,37920,37890,37920,51
08/01/2008,10:31:00,37925,37925,37915,37915,16
08/01/2008,10:32:00,37910,37910,37910,37910,12
08/01/2008,10:33:00,37905,37905,37905,37905,7
08/01/2008,10:34:00,37905,37910,37905,37905,17
08/01/2008,10:35:00,37910,37915,37910,37915,10
08/01/2008,10:36:00,37910,37910,37900,37900,31
08/01/2008,10:37:00,37900,37910,37900,37910,11
08/01/2008,10:38:00,37905,37910,37905,37905,8
08/01/2008,10:39:00,37900,37900,37895,37900,17
08/01/2008,10:40:00,37900,37900,37895,37900,20
08/01/2008,10:41:00,37900,37900,37885,37885,20
08/01/2008,10:42:00,37885,37885,37840,37855,129
08/01/2008,10:43:00,37855,37860,37840,37845,29
08/01/2008,10:44:00,37845,37845,37805,37820,48
08/01/2008,10:45:00,37820,37840,37820,37835,36
08/01/2008,10:46:00,37835,37855,37835,37845,43
08/01/2008,10:47:00,37845,37860,37845,37860,9
08/01/2008,10:48:00,37860,37865,37860,37860,31
08/01/2008,10:49:00,37865,37890,37865,37885,36
08/01/2008,10:50:00,37885,37895,37885,37895,35
08/01/2008,10:51:00,37895,37895,37875,37875,26
08/01/2008,10:52:00,37875,37885,37875,37885,22
08/01/2008,10:53:00,37885,37890,37880,37880,7
08/01/2008,10:54:00,37880,37880,37875,37875,9
08/01/2008,10:55:00,37875,37875,37870,37875,12
08/01/2008,10:56:00,37875,37875,37870,37875,12
08/01/2008,10:57:00,37870,37875,37865,37875,4
08/01/2008,10:58:00,37875,37880,37870,37880,10
08/01/2008,10:59:00,37880,37890,37880,37890,17
08/01/2008,11:00:00,37885,37890,37865,37870,29
08/01/2008,11:01:00,37870,37870,37865,37870,17
08/01/2008,11:02:00,37870,37870,37870,37870,1
08/01/2008,11:03:00,37865,37870,37865,37865,8
08/01/2008,11:04:00,37865,37865,37855,37860,20
08/01/2008,11:05:00,37860,37870,37860,37870,9
08/01/2008,11:06:00,37870,37880,37870,37880,12
08/01/2008,11:07:00,37885,37885,37880,37885,7
08/01/2008,11:08:00,37885,37885,37880,37885,7
08/01/2008,11:09:00,37885,37885,37885,37885,1
08/01/2008,11:10:00,37880,37885,37865,37885,23
08/01/2008,11:11:00,37885,37885,37885,37885,2
08/01/2008,11:12:00,37885,37890,37885,37885,17
08/01/2008,11:13:00,37885,37890,37885,37885,9
08/01/2008,11:14:00,37885,37885,37880,37880,6
08/01/2008,11:15:00,37880,37880,37880,37880,1
08/01/2008,11:16:00,37885,37885,37880,37880,3
08/01/2008,11:17:00,37880,37880,37880,37880,2
08/01/2008,11:18:00,37885,37890,37885,37885,6
08/01/2008,11:19:00,37880,37880,37880,37880,1
08/01/2008,11:20:00,37880,37885,37880,37885,2
08/01/2008,11:21:00,37885,37885,37885,37885,1
08/01/2008,11:22:00,37885,37895,37880,37890,12
08/01/2008,11:23:00,37890,37910,37890,37900,31
08/01/2008,11:24:00,37905,37905,37895,37895,6
08/01/2008,11:25:00,37890,37890,37890,37890,3
08/01/2008,11:26:00,37885,37885,37880,37880,3
08/01/2008,11:27:00,37880,37880,37870,37870,10
08/01/2008,11:28:00,37870,37875,37870,37870,4
08/01/2008,11:29:00,37870,37870,37865,37870,7
08/01/2008,11:30:00,37875,37880,37865,37865,11
08/01/2008,11:31:00,37865,37870,37865,37870,10
08/01/2008,11:32:00,37870,37870,37870,37870,7
08/01/2008,11:33:00,37865,37865,37855,37860,46
08/01/2008,11:34:00,37860,37860,37855,37855,9
08/01/2008,11:35:00,37855,37855,37845,37850,10
08/01/2008,11:36:00,37845,37855,37845,37855,43
08/01/2008,11:37:00,37850,37850,37850,37850,2
08/01/2008,11:38:00,37850,37855,37850,37855,8
08/01/2008,11:39:00,37855,37860,37855,37855,8
08/01/2008,11:40:00,37850,37855,37850,37855,12
08/01/2008,11:41:00,37855,37855,37855,37855,8
08/01/2008,11:42:00,37855,37855,37855,37855,6
08/01/2008,11:43:00,37855,37870,37855,37865,25
08/01/2008,11:44:00,37865,37865,37860,37865,8
08/01/2008,11:45:00,37865,37865,37865,37865,1
08/01/2008,11:46:00,37865,37865,37860,37865,8
08/01/2008,11:47:00,37870,37870,37865,37865,6
08/01/2008,11:48:00,37865,37865,37850,37860,22
08/01/2008,11:49:00,37865,37865,37865,37865,2
08/01/2008,11:50:00,37865,37865,37855,37855,6
08/01/2008,11:51:00,37855,37860,37855,37860,3
08/01/2008,11:52:00,37855,37855,37825,37830,41
08/01/2008,11:53:00,37825,37845,37820,37840,33
08/01/2008,11:54:00,37845,37845,37825,37825,10
08/01/2008,11:55:00,37830,37845,37830,37845,25
08/01/2008,11:56:00,37845,37855,37845,37850,5
08/01/2008,11:57:00,37850,37855,37850,37850,8
08/01/2008,11:58:00,37850,37860,37850,37860,10
08/01/2008,11:59:00,37855,37855,37845,37845,7
08/01/2008,12:00:00,37855,37860,37855,37860,5
08/01/2008,12:01:00,37865,37880,37865,37875,20
08/01/2008,12:02:00,37870,37875,37870,37870,7
08/01/2008,12:03:00,37870,37870,37865,37865,9
08/01/2008,12:04:00,37870,37875,37870,37875,3
08/01/2008,12:05:00,37875,37875,37875,37875,2
08/01/2008,12:06:00,37875,37885,37875,37885,19
08/01/2008,12:07:00,37885,37895,37885,37885,17
08/01/2008,12:08:00,37885,37885,37885,37885,4
08/01/2008,12:09:00,37885,37885,37880,37880,5
08/01/2008,12:10:00,37880,37885,37880,37885,4
08/01/2008,12:11:00,37880,37880,37880,37880,1
08/01/2008,12:12:00,37880,37880,37860,37860,20
08/01/2008,12:13:00,37855,37855,37855,37855,2
08/01/2008,12:15:00,37855,37855,37850,37850,2
08/01/2008,12:16:00,37855,37855,37855,37855,5
08/01/2008,12:17:00,37855,37855,37855,37855,1
08/01/2008,12:18:00,37855,37855,37850,37855,7
08/01/2008,12:19:00,37855,37860,37855,37860,8
08/01/2008,12:20:00,37860,37860,37860,37860,1
08/01/2008,12:21:00,37865,37865,37855,37855,4
08/01/2008,12:22:00,37855,37855,37850,37855,5
08/01/2008,12:23:00,37855,37855,37850,37850,4
08/01/2008,12:24:00,37850,37850,37850,37850,1
08/01/2008,12:25:00,37845,37845,37845,37845,1
08/01/2008,12:26:00,37850,37850,37850,37850,3
08/01/2008,12:27:00,37850,37850,37850,37850,1
08/01/2008,12:28:00,37850,37850,37840,37840,8
08/01/2008,12:29:00,37845,37845,37845,37845,4
08/01/2008,12:30:00,37840,37840,37840,37840,3
08/01/2008,12:31:00,37840,37840,37820,37820,12
08/01/2008,12:32:00,37825,37835,37825,37830,15
08/01/2008,12:33:00,37825,37830,37825,37825,8
08/01/2008,12:34:00,37830,37835,37830,37830,9
08/01/2008,12:35:00,37835,37835,37835,37835,2
08/01/2008,12:36:00,37830,37830,37795,37795,74
08/01/2008,12:37:00,37795,37795,37780,37785,54
08/01/2008,12:38:00,37790,37795,37790,37790,6
08/01/2008,12:39:00,37790,37795,37790,37795,3
08/01/2008,12:40:00,37800,37805,37800,37805,6
08/01/2008,12:41:00,37805,37805,37805,37805,5
08/01/2008,12:42:00,37810,37810,37805,37805,6
08/01/2008,12:43:00,37805,37805,37800,37800,7
08/01/2008,12:44:00,37795,37810,37795,37810,29
08/01/2008,12:45:00,37810,37820,37810,37815,16
08/01/2008,12:46:00,37810,37810,37800,37800,10
08/01/2008,12:47:00,37805,37805,37805,37805,5
08/01/2008,12:48:00,37805,37805,37795,37795,9
08/01/2008,12:49:00,37795,37800,37795,37800,6
08/01/2008,12:50:00,37795,37795,37795,37795,1
08/01/2008,12:51:00,37805,37805,37805,37805,6
08/01/2008,12:52:00,37795,37795,37795,37795,1
08/01/2008,12:53:00,37800,37805,37800,37805,11
08/01/2008,12:54:00,37805,37810,37805,37810,10
08/01/2008,12:55:00,37810,37810,37805,37805,2
08/01/2008,12:56:00,37805,37805,37805,37805,8
08/01/2008,12:57:00,37805,37815,37805,37815,13
08/01/2008,12:58:00,37820,37820,37810,37810,12
08/01/2008,12:59:00,37810,37810,37805,37805,7
08/01/2008,13:00:00,37805,37810,37805,37810,4
08/01/2008,13:02:00,37810,37810,37810,37810,1
08/01/2008,13:03:00,37810,37815,37810,37815,4
08/01/2008,13:04:00,37815,37815,37815,37815,1
08/01/2008,13:05:00,37815,37815,37810,37810,7
08/01/2008,13:06:00,37810,37825,37810,37815,15
08/01/2008,13:07:00,37815,37840,37815,37830,10
08/01/2008,13:08:00,37835,37835,37830,37830,4
08/01/2008,13:09:00,37830,37830,37830,37830,5
08/01/2008,13:10:00,37830,37840,37830,37840,7
08/01/2008,13:11:00,37845,37860,37845,37855,16
08/01/2008,13:12:00,37855,37855,37840,37850,11
08/01/2008,13:13:00,37845,37850,37845,37845,8
08/01/2008,13:14:00,37845,37855,37845,37850,7
08/01/2008,13:15:00,37850,37860,37850,37855,12
08/01/2008,13:16:00,37850,37855,37850,37855,5
08/01/2008,13:17:00,37850,37850,37850,37850,6
08/01/2008,13:18:00,37845,37850,37845,37850,5
08/01/2008,13:19:00,37850,37855,37850,37855,5
08/01/2008,13:20:00,37855,37855,37855,37855,6
08/01/2008,13:22:00,37860,37880,37860,37875,31
08/01/2008,13:23:00,37875,37875,37870,37870,6
08/01/2008,13:24:00,37875,37900,37875,37890,31
08/01/2008,13:25:00,37895,37895,37895,37895,18
08/01/2008,13:26:00,37900,37925,37900,37900,51
08/01/2008,13:27:00,37905,37915,37905,37915,21
08/01/2008,13:28:00,37915,37915,37910,37910,7
08/01/2008,13:29:00,37910,37915,37910,37910,8
08/01/2008,13:30:00,37915,37915,37915,37915,1
08/01/2008,13:32:00,37915,37915,37905,37905,13
08/01/2008,13:33:00,37905,37905,37890,37890,45
08/01/2008,13:34:00,37890,37895,37885,37895,26
08/01/2008,13:35:00,37895,37895,37895,37895,10
08/01/2008,13:36:00,37895,37900,37895,37895,5
08/01/2008,13:37:00,37895,37900,37895,37900,5
08/01/2008,13:38:00,37900,37900,37890,37890,12
08/01/2008,13:40:00,37890,37905,37890,37900,8
08/01/2008,13:41:00,37905,37905,37905,37905,3
08/01/2008,13:42:00,37905,37910,37905,37910,4
08/01/2008,13:43:00,37910,37920,37905,37920,11
08/01/2008,13:44:00,37920,37950,37920,37950,71
08/01/2008,13:45:00,37940,37965,37935,37955,70
08/01/2008,13:46:00,37955,37970,37955,37965,23
08/01/2008,13:47:00,37960,37970,37960,37970,21
08/01/2008,13:48:00,37975,37990,37975,37985,80
08/01/2008,13:49:00,37990,37995,37985,37985,40
08/01/2008,13:50:00,37990,38010,37980,37980,53
08/01/2008,13:51:00,37980,37995,37980,37990,15
08/01/2008,13:52:00,37985,37995,37975,37985,11
08/01/2008,13:53:00,37995,38005,37990,37995,24
08/01/2008,13:54:00,37990,37995,37965,37975,37
08/01/2008,13:55:00,37980,37990,37980,37980,27
08/01/2008,13:56:00,37980,37980,37980,37980,12
08/01/2008,13:57:00,37975,37980,37975,37975,25
08/01/2008,13:58:00,37975,37985,37975,37985,19
08/01/2008,13:59:00,37985,38000,37975,37980,51
08/01/2008,14:00:00,37975,37980,37970,37970,51
08/01/2008,14:01:00,37970,37975,37965,37970,16
08/01/2008,14:02:00,37970,37980,37965,37980,34
08/01/2008,14:03:00,37980,37980,37975,37975,12
08/01/2008,14:04:00,37980,38000,37980,37990,46
08/01/2008,14:05:00,37995,37995,37970,37975,17
08/01/2008,14:06:00,37980,37980,37970,37970,10
08/01/2008,14:07:00,37970,37970,37965,37970,6
08/01/2008,14:08:00,37970,37975,37970,37970,9
08/01/2008,14:09:00,37970,37970,37970,37970,3
08/01/2008,14:10:00,37970,37970,37960,37960,12
08/01/2008,14:11:00,37970,37970,37965,37965,2
08/01/2008,14:12:00,37965,37970,37965,37970,6
08/01/2008,14:13:00,37970,37975,37970,37975,13
08/01/2008,14:14:00,37980,38000,37980,37990,22
08/01/2008,14:15:00,37985,37985,37975,37985,56
08/01/2008,14:16:00,37990,37995,37980,37985,37
08/01/2008,14:17:00,37985,37995,37975,37980,38
08/01/2008,14:18:00,37985,37985,37975,37975,14
08/01/2008,14:19:00,37975,37975,37960,37965,34
08/01/2008,14:20:00,37965,37980,37925,37925,106
08/01/2008,14:21:00,37920,37935,37910,37930,93
08/01/2008,14:22:00,37925,37935,37910,37910,58
08/01/2008,14:23:00,37910,37920,37905,37905,35
08/01/2008,14:24:00,37900,37900,37895,37900,45
08/01/2008,14:25:00,37900,37900,37890,37895,16
08/01/2008,14:26:00,37890,37900,37890,37895,23
08/01/2008,14:27:00,37895,37895,37885,37890,9
08/01/2008,14:28:00,37890,37890,37885,37890,28
08/01/2008,14:29:00,37885,37885,37865,37865,29
08/01/2008,14:30:00,37860,37870,37855,37860,76
08/01/2008,14:31:00,37855,37870,37850,37865,24
08/01/2008,14:32:00,37875,37880,37875,37875,10
08/01/2008,14:33:00,37875,37875,37870,37870,7
08/01/2008,14:34:00,37865,37870,37865,37865,4
08/01/2008,14:35:00,37865,37875,37855,37875,25
08/01/2008,14:36:00,37880,37905,37880,37905,73
08/01/2008,14:37:00,37905,37910,37890,37890,15
08/01/2008,14:38:00,37895,37895,37890,37890,7
08/01/2008,14:39:00,37890,37900,37890,37900,27
08/01/2008,14:40:00,37905,37910,37895,37895,10
08/01/2008,14:41:00,37895,37895,37870,37880,27
08/01/2008,14:42:00,37880,37885,37835,37840,69
08/01/2008,14:43:00,37840,37840,37825,37840,31
08/01/2008,14:44:00,37830,37855,37830,37845,40
08/01/2008,14:45:00,37845,37845,37830,37835,26
08/01/2008,14:46:00,37840,37840,37830,37830,10
08/01/2008,14:47:00,37835,37840,37830,37830,8
08/01/2008,14:48:00,37840,37845,37840,37845,12
08/01/2008,14:49:00,37850,37850,37850,37850,6
08/01/2008,14:50:00,37850,37870,37850,37870,41
08/01/2008,14:51:00,37860,37865,37850,37850,17
08/01/2008,14:52:00,37850,37875,37845,37860,70
08/01/2008,14:53:00,37855,37870,37855,37870,50
08/01/2008,14:54:00,37870,37875,37870,37870,10
08/01/2008,14:55:00,37865,37870,37855,37855,10
08/01/2008,14:56:00,37850,37855,37845,37855,20
08/01/2008,14:57:00,37860,37865,37860,37860,10
08/01/2008,14:58:00,37860,37860,37845,37850,16
08/01/2008,14:59:00,37850,37860,37850,37860,11
08/01/2008,15:00:00,37855,37855,37840,37840,7
08/01/2008,15:01:00,37845,37845,37840,37845,7
08/01/2008,15:02:00,37835,37840,37830,37835,11
08/01/2008,15:03:00,37835,37845,37830,37840,15
08/01/2008,15:04:00,37835,37850,37835,37845,15
08/01/2008,15:05:00,37845,37850,37835,37835,11
08/01/2008,15:06:00,37840,37845,37835,37835,10
08/01/2008,15:07:00,37840,37840,37840,37840,2
08/01/2008,15:08:00,37840,37845,37835,37835,23
08/01/2008,15:09:00,37840,37855,37840,37850,10
08/01/2008,15:10:00,37855,37870,37855,37870,18
08/01/2008,15:11:00,37865,37870,37865,37865,12
08/01/2008,15:12:00,37870,37895,37870,37890,32
08/01/2008,15:13:00,37885,37905,37885,37905,38
08/01/2008,15:14:00,37905,37940,37905,37925,46
08/01/2008,15:15:00,37920,37920,37915,37920,12
08/01/2008,15:16:00,37925,37940,37925,37935,18
08/01/2008,15:17:00,37935,37935,37930,37930,22
08/01/2008,15:18:00,37935,37935,37930,37930,6
08/01/2008,15:19:00,37930,37930,37930,37930,1
08/01/2008,15:20:00,37930,37930,37905,37915,32
08/01/2008,15:21:00,37915,37915,37890,37905,77
08/01/2008,15:22:00,37900,37905,37895,37900,14
08/01/2008,15:23:00,37905,37905,37905,37905,2
08/01/2008,15:24:00,37905,37905,37895,37900,7
08/01/2008,15:25:00,37905,37905,37900,37905,3
08/01/2008,15:26:00,37900,37905,37900,37905,7
08/01/2008,15:27:00,37910,37920,37910,37920,11
08/01/2008,15:28:00,37925,37925,37910,37910,8
08/01/2008,15:29:00,37915,37925,37900,37925,20
08/01/2008,15:30:00,37925,37925,37915,37925,41
08/01/2008,15:31:00,37930,37940,37930,37940,39
08/01/2008,15:32:00,37935,37935,37930,37930,12
08/01/2008,15:33:00,37930,37935,37890,37910,78
08/01/2008,15:34:00,37905,37905,37900,37900,10
08/01/2008,15:35:00,37900,37930,37900,37930,44
08/01/2008,15:36:00,37930,37930,37910,37920,20
08/01/2008,15:37:00,37905,37915,37900,37915,17
08/01/2008,15:38:00,37905,37905,37885,37885,26
08/01/2008,15:39:00,37885,37910,37885,37910,20
08/01/2008,15:40:00,37915,37950,37915,37945,79
08/01/2008,15:41:00,37940,37950,37930,37930,36
08/01/2008,15:42:00,37935,37945,37925,37940,42
08/01/2008,15:43:00,37940,37945,37935,37940,24
08/01/2008,15:44:00,37935,37940,37930,37940,25
08/01/2008,15:45:00,37940,37945,37930,37930,38
08/01/2008,15:46:00,37925,37940,37925,37940,24
08/01/2008,15:47:00,37945,37955,37940,37940,27
08/01/2008,15:48:00,37950,37960,37940,37960,34
08/01/2008,15:49:00,37955,37955,37930,37930,40
08/01/2008,15:50:00,37935,37935,37925,37925,11
08/01/2008,15:51:00,37930,37945,37925,37945,22
08/01/2008,15:52:00,37950,37970,37945,37960,36
08/01/2008,15:53:00,37965,37965,37955,37960,18
08/01/2008,15:54:00,37965,37975,37960,37970,18
08/01/2008,15:55:00,37970,37970,37955,37960,23
08/01/2008,15:56:00,37960,37960,37940,37945,65
08/01/2008,15:57:00,37945,37955,37945,37955,14
08/01/2008,15:58:00,37955,37960,37950,37950,10
08/01/2008,15:59:00,37950,37955,37950,37950,15
08/01/2008,16:00:00,37945,37950,37920,37950,101
08/01/2008,16:01:00,37955,37975,37945,37945,67
08/01/2008,16:02:00,37950,37975,37950,37970,32
08/01/2008,16:03:00,37960,37980,37960,37970,35
08/01/2008,16:04:00,37970,37990,37965,37990,55
08/01/2008,16:05:00,37990,38030,37990,38015,135
08/01/2008,16:06:00,38015,38055,38015,38055,55
08/01/2008,16:07:00,38045,38100,38045,38090,199
08/01/2008,16:08:00,38090,38105,38085,38095,96
08/01/2008,16:09:00,38100,38115,38100,38110,61
08/01/2008,16:10:00,38110,38120,38090,38090,95
08/01/2008,16:11:00,38105,38105,38085,38090,51
08/01/2008,16:12:00,38095,38105,38085,38085,42
08/01/2008,16:13:00,38085,38110,38085,38090,63
08/01/2008,16:14:00,38090,38095,38090,38095,13
08/01/2008,16:15:00,38090,38100,38085,38085,29
08/01/2008,16:16:00,38085,38090,38075,38080,59
08/01/2008,16:17:00,38080,38085,38055,38070,56
08/01/2008,16:18:00,38065,38070,38055,38065,39
08/01/2008,16:19:00,38060,38075,38055,38075,40
08/01/2008,16:20:00,38075,38080,38070,38075,50
08/01/2008,16:21:00,38080,38085,38080,38080,9
08/01/2008,16:22:00,38070,38080,38070,38075,29
08/01/2008,16:23:00,38075,38075,38070,38070,7
08/01/2008,16:24:00,38075,38080,38070,38075,16
08/01/2008,16:25:00,38075,38080,38070,38070,13
08/01/2008,16:26:00,38070,38075,38030,38030,51
08/01/2008,16:27:00,38030,38045,38030,38035,24
08/01/2008,16:28:00,38035,38035,38010,38020,51
08/01/2008,16:29:00,38025,38025,38015,38020,29
08/01/2008,16:30:00,38020,38020,38005,38005,36
08/01/2008,16:31:00,38010,38025,38000,38020,34
08/01/2008,16:32:00,38015,38015,37980,37995,66
08/01/2008,16:33:00,38000,38010,37995,38000,19
08/01/2008,16:34:00,38000,38030,38000,38015,35
08/01/2008,16:35:00,38015,38015,38000,38000,21
08/01/2008,16:36:00,38005,38020,38000,38010,32
08/01/2008,16:37:00,38005,38015,38005,38005,7
08/01/2008,16:38:00,38000,38015,37985,38005,31
08/01/2008,16:39:00,38010,38020,37995,37995,35
08/01/2008,16:40:00,38000,38010,37985,38010,43
08/01/2008,16:41:00,38005,38005,37980,37980,25
08/01/2008,16:42:00,37985,38010,37985,38000,25
08/01/2008,16:43:00,37995,38025,37995,38025,28
08/01/2008,16:44:00,38030,38035,38025,38025,25
08/01/2008,16:45:00,38030,38035,38020,38020,14
08/01/2008,16:46:00,38025,38035,38025,38035,10
08/01/2008,16:47:00,38030,38030,38005,38010,39
08/01/2008,16:48:00,38005,38010,38000,38005,48
08/01/2008,16:49:00,38005,38010,37990,37995,46
08/01/2008,16:50:00,37995,38010,37985,38010,23
08/01/2008,16:51:00,38000,38005,37995,38005,15
08/01/2008,16:52:00,38010,38015,38010,38015,10
08/01/2008,16:53:00,38015,38060,38015,38035,116
08/01/2008,16:54:00,38035,38060,38035,38055,113
08/01/2008,16:55:00,38055,38055,38030,38035,41
08/01/2008,16:56:00,38040,38045,38025,38025,15
08/01/2008,16:57:00,38025,38025,38005,38010,19
08/01/2008,16:58:00,38015,38020,38005,38015,14
08/01/2008,16:59:00,38010,38010,37985,38010,71
08/01/2008,17:00:00,38000,38030,37995,38030,53
08/01/2008,17:01:00,38035,38045,38020,38035,83
08/01/2008,17:02:00,38035,38035,38020,38020,21
08/01/2008,17:03:00,38025,38025,37990,37990,33
08/01/2008,17:04:00,37990,37995,37960,37980,49
08/01/2008,17:05:00,37980,37995,37970,37985,36
08/01/2008,17:06:00,37980,38000,37975,37990,24
08/01/2008,17:07:00,37980,37985,37975,37975,10
08/01/2008,17:08:00,37980,37995,37980,37990,14
08/01/2008,17:09:00,37995,38000,37990,37995,31
08/01/2008,17:10:00,37990,38000,37975,37985,59
08/01/2008,17:11:00,37985,37995,37980,37985,50
08/01/2008,17:12:00,37980,37985,37975,37980,19
08/01/2008,17:13:00,37980,37985,37965,37975,42
08/01/2008,17:14:00,37980,37985,37965,37975,50
08/01/2008,17:15:00,37970,37970,37960,37970,16
08/01/2008,17:16:00,37970,37985,37945,37945,49
08/01/2008,17:17:00,37945,37955,37915,37915,127
08/01/2008,17:18:00,37920,37950,37915,37950,53
08/01/2008,17:19:00,37945,37945,37935,37945,20
08/01/2008,17:20:00,37950,37950,37930,37935,13
08/01/2008,17:21:00,37940,37940,37900,37900,53
08/01/2008,17:22:00,37905,37915,37895,37900,64
08/01/2008,17:23:00,37905,37925,37900,37905,39
08/01/2008,17:24:00,37905,37940,37905,37940,67
08/01/2008,17:25:00,37940,37960,37935,37955,53
08/01/2008,17:26:00,37955,37955,37920,37920,80
08/01/2008,17:27:00,37925,37925,37905,37925,37
08/01/2008,17:28:00,37935,37940,37910,37910,62
08/01/2008,17:29:00,37910,37925,37860,37875,127
08/01/2008,17:30:00,37860,37890,37850,37855,64
08/01/2008,17:31:00,37855,37860,37845,37860,25
08/01/2008,17:32:00,37865,37875,37865,37870,25
08/01/2008,17:33:00,37865,37875,37860,37875,19
08/01/2008,17:34:00,37870,37880,37860,37870,52
08/01/2008,17:35:00,37880,37885,37870,37875,25
08/01/2008,17:36:00,37870,37875,37865,37870,23
08/01/2008,17:37:00,37870,37870,37850,37850,29
08/01/2008,17:38:00,37850,37855,37850,37855,34
08/01/2008,17:39:00,37860,37880,37855,37870,36
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/01/2008,17:23:00,37905,37925,37900,37905,39
08/01/2008,17:24:00,37905,37940,37905,37940,67
08/01/2008,17:25:00,37940,37960,37935,37955,53
08/01/2008,17:26:00,37955,37955,37920,37920,80
08/01/2008,17:27:00,37925,37925,37905,37925,37
08/01/2008,17:28:00,37935,37940,37910,37910,62
08/01/2008,17:29:00,37910,37925,37860,37875,127
08/01/2008,17:30:00,37860,37890,37850,37855,64
08/01/2008,17:31:00,37855,37860,37845,37860,25
08/01/2008,17:32:00,37865,37875,37865,37870,25
08/01/2008,17:33:00,37865,37875,37860,37875,19
08/01/2008,17:34:00,37870,37880,37860,37870,52
08/01/2008,17:35:00,37880,37885,37870,37875,25
08/01/2008,17:36:00,37870,37875,37865,37870,23
08/01/2008,17:37:00,37870,37870,37850,37850,29
08/01/2008,17:38:00,37850,37855,37850,37855,34
08/01/2008,17:39:00,37860,37880,37855,37870,36
09/01/2008,09:00:00,37695,37775,37695,37765,148
09/01/2008,09:01:00,37775,37795,37755,37765,94
09/01/2008,09:02:00,37760,37775,37760,37760,47
09/01/2008,09:03:00,37760,37760,37740,37745,50
09/01/2008,09:04:00,37740,37750,37725,37725,58
09/01/2008,09:05:00,37725,37725,37695,37705,129
09/01/2008,09:06:00,37705,37710,37690,37695,87
09/01/2008,09:07:00,37695,37705,37690,37705,159
09/01/2008,09:08:00,37705,37720,37705,37715,76
09/01/2008,09:09:00,37720,37725,37700,37715,86
09/01/2008,09:10:00,37720,37755,37720,37755,109
09/01/2008,09:11:00,37750,37770,37750,37755,60
09/01/2008,09:12:00,37755,37760,37720,37730,69
09/01/2008,09:13:00,37725,37725,37715,37725,28
09/01/2008,09:14:00,37725,37725,37720,37720,9
09/01/2008,09:15:00,37720,37740,37710,37740,46
09/01/2008,09:16:00,37735,37740,37710,37710,26
09/01/2008,09:17:00,37715,37725,37705,37705,31
09/01/2008,09:18:00,37710,37735,37705,37735,21
09/01/2008,09:19:00,37740,37765,37735,37750,63
09/01/2008,09:20:00,37745,37760,37740,37750,61
09/01/2008,09:21:00,37760,37780,37755,37770,96
09/01/2008,09:22:00,37770,37775,37750,37750,28
09/01/2008,09:23:00,37750,37770,37745,37750,22
09/01/2008,09:24:00,37760,37765,37730,37730,44
09/01/2008,09:25:00,37725,37745,37720,37745,49
09/01/2008,09:26:00,37755,37760,37740,37750,23
09/01/2008,09:27:00,37750,37750,37710,37715,42
09/01/2008,09:28:00,37725,37730,37720,37730,25
09/01/2008,09:29:00,37725,37730,37725,37730,7
09/01/2008,09:30:00,37730,37740,37715,37730,62
09/01/2008,09:31:00,37730,37735,37725,37735,25
09/01/2008,09:32:00,37730,37735,37720,37735,42
09/01/2008,09:33:00,37730,37745,37725,37735,25
09/01/2008,09:34:00,37740,37740,37730,37735,14
09/01/2008,09:35:00,37730,37735,37730,37735,4
09/01/2008,09:36:00,37735,37755,37735,37750,37
09/01/2008,09:37:00,37760,37760,37745,37745,16
09/01/2008,09:38:00,37750,37780,37745,37780,42
09/01/2008,09:39:00,37775,37780,37770,37770,13
09/01/2008,09:40:00,37775,37785,37760,37780,32
09/01/2008,09:41:00,37780,37785,37765,37775,46
09/01/2008,09:42:00,37770,37800,37765,37795,43
09/01/2008,09:43:00,37800,37800,37785,37785,34
09/01/2008,09:44:00,37790,37790,37770,37770,19
09/01/2008,09:45:00,37770,37775,37755,37755,12
09/01/2008,09:46:00,37755,37780,37750,37760,47
09/01/2008,09:47:00,37755,37755,37695,37700,102
09/01/2008,09:48:00,37700,37710,37675,37680,165
09/01/2008,09:49:00,37680,37720,37680,37710,76
09/01/2008,09:50:00,37710,37715,37685,37690,55
09/01/2008,09:51:00,37685,37700,37680,37695,65
09/01/2008,09:52:00,37695,37700,37670,37670,101
09/01/2008,09:53:00,37670,37680,37645,37655,226
09/01/2008,09:54:00,37660,37665,37640,37660,61
09/01/2008,09:55:00,37660,37685,37660,37675,119
09/01/2008,09:56:00,37670,37690,37645,37670,96
09/01/2008,09:57:00,37680,37680,37645,37680,73
09/01/2008,09:58:00,37685,37690,37665,37670,89
09/01/2008,09:59:00,37675,37680,37660,37660,63
09/01/2008,10:00:00,37660,37690,37650,37685,69
09/01/2008,10:01:00,37690,37690,37680,37680,25
09/01/2008,10:02:00,37680,37685,37655,37665,33
09/01/2008,10:03:00,37675,37685,37675,37680,14
09/01/2008,10:04:00,37680,37695,37675,37685,22
09/01/2008,10:05:00,37685,37685,37670,37680,22
09/01/2008,10:06:00,37680,37690,37675,37690,13
09/01/2008,10:07:00,37695,37705,37690,37705,47
09/01/2008,10:08:00,37695,37735,37685,37725,74
09/01/2008,10:09:00,37725,37730,37710,37730,21
09/01/2008,10:10:00,37730,37730,37720,37720,14
09/01/2008,10:11:00,37715,37720,37710,37710,10
09/01/2008,10:12:00,37710,37710,37680,37680,40
09/01/2008,10:13:00,37685,37715,37685,37705,32
09/01/2008,10:14:00,37700,37705,37680,37685,32
09/01/2008,10:15:00,37680,37695,37680,37695,15
09/01/2008,10:16:00,37695,37695,37690,37690,7
09/01/2008,10:17:00,37695,37700,37685,37685,13
09/01/2008,10:18:00,37685,37685,37670,37680,32
09/01/2008,10:19:00,37680,37680,37670,37670,31
09/01/2008,10:20:00,37675,37685,37675,37685,13
09/01/2008,10:21:00,37685,37685,37680,37680,4
09/01/2008,10:22:00,37680,37685,37670,37675,33
09/01/2008,10:23:00,37680,37680,37645,37660,40
09/01/2008,10:24:00,37665,37680,37660,37675,27
09/01/2008,10:25:00,37675,37685,37670,37670,21
09/01/2008,10:26:00,37675,37685,37670,37670,56
09/01/2008,10:27:00,37675,37675,37650,37650,38
09/01/2008,10:28:00,37655,37665,37655,37660,16
09/01/2008,10:29:00,37655,37660,37590,37605,159
09/01/2008,10:30:00,37610,37615,37595,37605,114
09/01/2008,10:31:00,37610,37615,37580,37585,63
09/01/2008,10:32:00,37585,37585,37565,37580,128
09/01/2008,10:33:00,37585,37595,37580,37590,42
09/01/2008,10:34:00,37585,37590,37555,37565,54
09/01/2008,10:35:00,37560,37585,37560,37570,82
09/01/2008,10:36:00,37575,37580,37565,37575,41
09/01/2008,10:37:00,37575,37600,37575,37590,43
09/01/2008,10:38:00,37580,37595,37575,37585,40
09/01/2008,10:39:00,37590,37595,37580,37580,8
09/01/2008,10:40:00,37580,37585,37570,37570,35
09/01/2008,10:41:00,37575,37600,37565,37595,57
09/01/2008,10:42:00,37595,37600,37590,37595,19
09/01/2008,10:43:00,37600,37600,37585,37585,12
09/01/2008,10:44:00,37585,37595,37580,37580,17
09/01/2008,10:45:00,37580,37585,37565,37580,71
09/01/2008,10:46:00,37580,37585,37580,37585,6
09/01/2008,10:47:00,37585,37595,37580,37585,24
09/01/2008,10:48:00,37585,37585,37580,37580,8
09/01/2008,10:49:00,37580,37580,37560,37560,37
09/01/2008,10:50:00,37565,37575,37565,37575,25
09/01/2008,10:51:00,37575,37575,37560,37570,17
09/01/2008,10:52:00,37570,37575,37565,37565,19
09/01/2008,10:53:00,37565,37580,37565,37575,40
09/01/2008,10:54:00,37560,37560,37530,37535,100
09/01/2008,10:55:00,37530,37530,37515,37530,119
09/01/2008,10:56:00,37530,37535,37525,37535,22
09/01/2008,10:57:00,37535,37535,37525,37530,24
09/01/2008,10:58:00,37540,37550,37535,37545,26
09/01/2008,10:59:00,37550,37555,37545,37550,34
09/01/2008,11:00:00,37555,37565,37550,37555,31
09/01/2008,11:01:00,37560,37560,37535,37545,43
09/01/2008,11:02:00,37545,37570,37540,37570,23
09/01/2008,11:03:00,37570,37575,37570,37575,44
09/01/2008,11:04:00,37575,37575,37570,37570,9
09/01/2008,11:05:00,37575,37600,37575,37595,41
09/01/2008,11:06:00,37600,37600,37590,37595,29
09/01/2008,11:07:00,37600,37610,37595,37595,23
09/01/2008,11:08:00,37590,37590,37590,37590,3
09/01/2008,11:09:00,37590,37595,37580,37590,10
09/01/2008,11:10:00,37590,37600,37575,37575,26
09/01/2008,11:11:00,37570,37595,37565,37590,32
09/01/2008,11:12:00,37585,37595,37585,37595,7
09/01/2008,11:13:00,37595,37595,37595,37595,6
09/01/2008,11:14:00,37590,37600,37590,37595,13
09/01/2008,11:15:00,37585,37585,37580,37580,6
09/01/2008,11:16:00,37585,37590,37575,37580,20
09/01/2008,11:17:00,37585,37615,37585,37615,30
09/01/2008,11:18:00,37615,37615,37605,37605,7
09/01/2008,11:19:00,37610,37615,37605,37610,13
09/01/2008,11:20:00,37600,37615,37600,37615,12
09/01/2008,11:21:00,37615,37620,37595,37615,24
09/01/2008,11:22:00,37615,37615,37605,37615,43
09/01/2008,11:23:00,37605,37615,37595,37600,18
09/01/2008,11:24:00,37600,37610,37600,37610,5
09/01/2008,11:25:00,37605,37605,37595,37595,11
09/01/2008,11:26:00,37585,37595,37580,37590,16
09/01/2008,11:27:00,37595,37610,37595,37610,16
09/01/2008,11:28:00,37600,37605,37595,37600,31
09/01/2008,11:29:00,37600,37615,37600,37615,6
09/01/2008,11:30:00,37615,37630,37615,37620,35
09/01/2008,11:31:00,37620,37620,37610,37615,16
09/01/2008,11:32:00,37615,37615,37610,37610,5
09/01/2008,11:33:00,37620,37620,37590,37590,20
09/01/2008,11:34:00,37585,37590,37585,37585,15
09/01/2008,11:35:00,37590,37595,37590,37595,6
09/01/2008,11:36:00,37600,37605,37600,37605,7
09/01/2008,11:37:00,37610,37610,37590,37590,9
09/01/2008,11:38:00,37600,37610,37600,37610,10
09/01/2008,11:39:00,37610,37615,37610,37610,7
09/01/2008,11:40:00,37615,37620,37615,37620,10
09/01/2008,11:41:00,37615,37620,37615,37620,11
09/01/2008,11:42:00,37625,37645,37625,37640,43
09/01/2008,11:43:00,37635,37640,37635,37635,6
09/01/2008,11:44:00,37635,37645,37630,37645,22
09/01/2008,11:45:00,37650,37655,37645,37650,36
09/01/2008,11:46:00,37645,37645,37630,37635,21
09/01/2008,11:47:00,37640,37650,37640,37650,13
09/01/2008,11:48:00,37650,37650,37650,37650,1
09/01/2008,11:49:00,37650,37650,37645,37650,5
09/01/2008,11:50:00,37650,37650,37640,37640,5
09/01/2008,11:51:00,37635,37650,37635,37650,5
09/01/2008,11:52:00,37645,37650,37645,37650,5
09/01/2008,11:53:00,37650,37655,37650,37650,5
09/01/2008,11:54:00,37650,37665,37650,37660,26
09/01/2008,11:55:00,37655,37665,37655,37655,7
09/01/2008,11:56:00,37655,37665,37655,37655,11
09/01/2008,11:57:00,37665,37665,37655,37660,13
09/01/2008,11:58:00,37660,37660,37660,37660,2
09/01/2008,11:59:00,37660,37670,37660,37665,21
09/01/2008,12:00:00,37670,37675,37640,37650,57
09/01/2008,12:01:00,37645,37665,37645,37665,36
09/01/2008,12:02:00,37665,37665,37645,37645,18
09/01/2008,12:03:00,37645,37655,37645,37645,20
09/01/2008,12:04:00,37640,37660,37635,37655,24
09/01/2008,12:05:00,37660,37665,37640,37645,18
09/01/2008,12:06:00,37650,37655,37650,37650,8
09/01/2008,12:07:00,37650,37655,37650,37650,5
09/01/2008,12:08:00,37655,37660,37655,37655,5
09/01/2008,12:09:00,37660,37665,37660,37665,7
09/01/2008,12:10:00,37665,37670,37665,37665,12
09/01/2008,12:11:00,37670,37675,37670,37675,20
09/01/2008,12:12:00,37675,37710,37675,37700,100
09/01/2008,12:13:00,37700,37705,37695,37695,14
09/01/2008,12:14:00,37695,37695,37685,37685,14
09/01/2008,12:15:00,37695,37695,37675,37675,18
09/01/2008,12:16:00,37680,37690,37680,37690,27
09/01/2008,12:17:00,37695,37700,37695,37700,15
09/01/2008,12:18:00,37700,37705,37700,37705,11
09/01/2008,12:19:00,37705,37710,37705,37710,12
09/01/2008,12:20:00,37705,37710,37705,37710,8
09/01/2008,12:21:00,37705,37735,37705,37735,51
09/01/2008,12:22:00,37730,37730,37715,37715,32
09/01/2008,12:23:00,37715,37720,37705,37705,15
09/01/2008,12:24:00,37710,37710,37700,37705,27
09/01/2008,12:25:00,37700,37705,37690,37700,50
09/01/2008,12:26:00,37705,37705,37705,37705,20
09/01/2008,12:27:00,37700,37700,37695,37695,4
09/01/2008,12:28:00,37690,37690,37685,37690,23
09/01/2008,12:29:00,37690,37700,37675,37680,39
09/01/2008,12:30:00,37680,37690,37680,37685,18
09/01/2008,12:31:00,37695,37695,37690,37690,4
09/01/2008,12:32:00,37690,37690,37685,37685,8
09/01/2008,12:33:00,37685,37685,37685,37685,2
09/01/2008,12:34:00,37680,37680,37680,37680,5
09/01/2008,12:35:00,37680,37680,37670,37680,19
09/01/2008,12:36:00,37675,37685,37670,37685,8
09/01/2008,12:37:00,37685,37690,37685,37690,3
09/01/2008,12:38:00,37690,37695,37690,37690,5
09/01/2008,12:39:00,37700,37725,37690,37720,39
09/01/2008,12:40:00,37715,37725,37715,37720,6
09/01/2008,12:41:00,37720,37735,37720,37725,5
09/01/2008,12:42:00,37730,37735,37730,37730,5
09/01/2008,12:43:00,37730,37730,37725,37725,17
09/01/2008,12:44:00,37725,37755,37725,37750,46
09/01/2008,12:45:00,37755,37770,37745,37750,62
09/01/2008,12:46:00,37750,37755,37750,37755,12
09/01/2008,12:47:00,37755,37755,37740,37740,31
09/01/2008,12:48:00,37745,37750,37740,37750,16
09/01/2008,12:49:00,37755,37755,37740,37755,9
09/01/2008,12:50:00,37745,37755,37730,37730,17
09/01/2008,12:51:00,37735,37745,37725,37730,10
09/01/2008,12:52:00,37735,37740,37735,37740,5
09/01/2008,12:53:00,37745,37745,37740,37745,5
09/01/2008,12:54:00,37730,37730,37725,37730,3
09/01/2008,12:55:00,37725,37725,37710,37710,14
09/01/2008,12:56:00,37705,37710,37705,37710,8
09/01/2008,12:57:00,37715,37715,37710,37710,3
09/01/2008,12:58:00,37710,37710,37710,37710,34
09/01/2008,12:59:00,37710,37710,37705,37705,3
09/01/2008,13:00:00,37705,37725,37705,37720,34
09/01/2008,13:01:00,37725,37725,37715,37725,16
09/01/2008,13:02:00,37725,37730,37720,37730,7
09/01/2008,13:03:00,37730,37735,37730,37735,6
09/01/2008,13:04:00,37735,37735,37735,37735,1
09/01/2008,13:05:00,37720,37730,37720,37730,7
09/01/2008,13:06:00,37720,37730,37705,37710,21
09/01/2008,13:07:00,37710,37730,37700,37700,23
09/01/2008,13:08:00,37695,37695,37685,37690,18
09/01/2008,13:09:00,37690,37695,37685,37685,10
09/01/2008,13:10:00,37680,37680,37670,37670,35
09/01/2008,13:11:00,37665,37670,37650,37670,31
09/01/2008,13:12:00,37675,37675,37675,37675,4
09/01/2008,13:13:00,37680,37700,37670,37670,36
09/01/2008,13:14:00,37665,37675,37655,37675,20
09/01/2008,13:15:00,37675,37675,37660,37660,6
09/01/2008,13:16:00,37665,37670,37665,37665,4
09/01/2008,13:17:00,37660,37670,37660,37670,3
09/01/2008,13:18:00,37665,37675,37665,37675,15
09/01/2008,13:19:00,37675,37675,37675,37675,1
09/01/2008,13:20:00,37675,37675,37660,37660,15
09/01/2008,13:21:00,37655,37655,37640,37640,33
09/01/2008,13:22:00,37640,37640,37620,37620,11
09/01/2008,13:23:00,37625,37635,37625,37635,4
09/01/2008,13:24:00,37640,37650,37640,37650,8
09/01/2008,13:25:00,37645,37685,37645,37685,27
09/01/2008,13:26:00,37680,37680,37675,37680,9
09/01/2008,13:27:00,37680,37690,37675,37690,14
09/01/2008,13:28:00,37695,37695,37690,37695,7
09/01/2008,13:29:00,37685,37685,37685,37685,4
09/01/2008,13:30:00,37685,37690,37685,37690,9
09/01/2008,13:31:00,37690,37705,37690,37700,16
09/01/2008,13:32:00,37700,37700,37695,37695,8
09/01/2008,13:33:00,37700,37700,37695,37695,5
09/01/2008,13:35:00,37695,37700,37690,37700,4
09/01/2008,13:37:00,37695,37695,37695,37695,5
09/01/2008,13:38:00,37695,37695,37690,37690,5
09/01/2008,13:39:00,37695,37710,37695,37705,18
09/01/2008,13:40:00,37715,37725,37715,37720,13
09/01/2008,13:41:00,37725,37735,37725,37725,9
09/01/2008,13:42:00,37730,37730,37715,37715,15
09/01/2008,13:43:00,37720,37730,37720,37725,8
09/01/2008,13:44:00,37725,37755,37720,37735,31
09/01/2008,13:45:00,37735,37735,37730,37730,4
09/01/2008,13:47:00,37730,37730,37715,37725,10
09/01/2008,13:48:00,37720,37730,37720,37725,6
09/01/2008,13:49:00,37725,37725,37715,37715,7
09/01/2008,13:50:00,37725,37735,37710,37710,8
09/01/2008,13:52:00,37710,37715,37710,37715,3
09/01/2008,13:53:00,37715,37715,37715,37715,1
09/01/2008,13:54:00,37715,37715,37715,37715,1
09/01/2008,13:55:00,37705,37705,37705,37705,2
09/01/2008,13:56:00,37705,37705,37700,37700,3
09/01/2008,13:57:00,37695,37700,37695,37700,3
09/01/2008,13:58:00,37705,37705,37685,37685,10
09/01/2008,13:59:00,37690,37690,37675,37675,18
09/01/2008,14:01:00,37680,37690,37675,37690,9
09/01/2008,14:02:00,37695,37695,37690,37690,4
09/01/2008,14:03:00,37690,37695,37685,37695,4
09/01/2008,14:04:00,37695,37700,37695,37700,2
09/01/2008,14:05:00,37700,37700,37685,37695,11
09/01/2008,14:06:00,37700,37705,37690,37690,10
09/01/2008,14:07:00,37690,37690,37680,37680,8
09/01/2008,14:08:00,37680,37680,37665,37675,24
09/01/2008,14:09:00,37685,37700,37685,37700,18
09/01/2008,14:10:00,37695,37695,37690,37690,3
09/01/2008,14:11:00,37675,37685,37650,37665,46
09/01/2008,14:12:00,37670,37670,37655,37655,21
09/01/2008,14:13:00,37655,37665,37650,37665,19
09/01/2008,14:14:00,37655,37655,37650,37655,6
09/01/2008,14:16:00,37655,37655,37640,37640,18
09/01/2008,14:17:00,37645,37660,37645,37650,23
09/01/2008,14:18:00,37660,37685,37660,37670,31
09/01/2008,14:19:00,37675,37690,37665,37690,36
09/01/2008,14:20:00,37690,37715,37680,37710,41
09/01/2008,14:21:00,37710,37715,37705,37710,13
09/01/2008,14:22:00,37710,37710,37675,37680,27
09/01/2008,14:23:00,37670,37705,37665,37705,37
09/01/2008,14:24:00,37700,37705,37695,37695,14
09/01/2008,14:25:00,37695,37700,37695,37700,5
09/01/2008,14:26:00,37695,37695,37655,37655,21
09/01/2008,14:27:00,37660,37690,37660,37690,48
09/01/2008,14:28:00,37685,37685,37680,37680,5
09/01/2008,14:29:00,37680,37690,37665,37680,22
09/01/2008,14:30:00,37680,37690,37670,37685,8
09/01/2008,14:31:00,37690,37700,37690,37700,8
09/01/2008,14:32:00,37690,37690,37680,37680,8
09/01/2008,14:33:00,37680,37685,37675,37680,13
09/01/2008,14:34:00,37680,37680,37680,37680,3
09/01/2008,14:35:00,37685,37685,37675,37675,10
09/01/2008,14:36:00,37680,37680,37660,37675,19
09/01/2008,14:37:00,37680,37685,37675,37680,7
09/01/2008,14:38:00,37670,37670,37655,37655,15
09/01/2008,14:39:00,37655,37655,37645,37650,8
09/01/2008,14:40:00,37655,37660,37650,37660,6
09/01/2008,14:42:00,37660,37665,37660,37665,5
09/01/2008,14:43:00,37665,37670,37650,37665,15
09/01/2008,14:44:00,37670,37670,37665,37665,7
09/01/2008,14:45:00,37665,37665,37655,37660,4
09/01/2008,14:46:00,37660,37660,37650,37650,10
09/01/2008,14:47:00,37650,37655,37645,37650,10
09/01/2008,14:48:00,37650,37650,37650,37650,7
09/01/2008,14:49:00,37650,37655,37645,37645,4
09/01/2008,14:50:00,37655,37655,37645,37645,22
09/01/2008,14:51:00,37645,37655,37645,37650,11
09/01/2008,14:52:00,37650,37650,37640,37645,49
09/01/2008,14:53:00,37640,37650,37640,37650,8
09/01/2008,14:54:00,37650,37650,37625,37630,29
09/01/2008,14:55:00,37635,37635,37620,37625,19
09/01/2008,14:56:00,37625,37625,37605,37605,24
09/01/2008,14:57:00,37605,37625,37605,37620,18
09/01/2008,14:58:00,37620,37620,37560,37565,114
09/01/2008,14:59:00,37570,37595,37570,37595,28
09/01/2008,15:00:00,37590,37595,37550,37560,54
09/01/2008,15:01:00,37565,37595,37560,37580,54
09/01/2008,15:02:00,37575,37585,37575,37580,15
09/01/2008,15:03:00,37580,37590,37580,37590,31
09/01/2008,15:04:00,37580,37600,37570,37595,55
09/01/2008,15:05:00,37595,37605,37585,37605,61
09/01/2008,15:06:00,37605,37615,37590,37590,93
09/01/2008,15:07:00,37585,37595,37585,37595,35
09/01/2008,15:08:00,37585,37610,37580,37595,20
09/01/2008,15:09:00,37600,37600,37590,37590,17
09/01/2008,15:10:00,37590,37605,37585,37595,25
09/01/2008,15:11:00,37600,37605,37595,37600,25
09/01/2008,15:12:00,37595,37595,37595,37595,2
09/01/2008,15:13:00,37590,37615,37585,37615,32
09/01/2008,15:14:00,37615,37635,37615,37635,43
09/01/2008,15:15:00,37635,37635,37630,37635,6
09/01/2008,15:16:00,37625,37635,37625,37635,9
09/01/2008,15:17:00,37630,37640,37625,37635,12
09/01/2008,15:18:00,37630,37630,37625,37625,7
09/01/2008,15:19:00,37620,37620,37610,37620,14
09/01/2008,15:20:00,37625,37625,37620,37620,2
09/01/2008,15:21:00,37615,37615,37615,37615,5
09/01/2008,15:22:00,37620,37620,37610,37610,15
09/01/2008,15:23:00,37610,37610,37610,37610,4
09/01/2008,15:24:00,37610,37620,37610,37615,10
09/01/2008,15:25:00,37615,37615,37615,37615,4
09/01/2008,15:26:00,37610,37615,37610,37615,19
09/01/2008,15:27:00,37610,37610,37605,37605,5
09/01/2008,15:28:00,37610,37620,37595,37620,32
09/01/2008,15:29:00,37625,37625,37610,37610,6
09/01/2008,15:30:00,37610,37610,37600,37610,17
09/01/2008,15:31:00,37615,37620,37600,37605,18
09/01/2008,15:32:00,37620,37625,37610,37610,17
09/01/2008,15:33:00,37610,37610,37590,37605,28
09/01/2008,15:34:00,37605,37605,37585,37590,39
09/01/2008,15:35:00,37590,37595,37585,37595,8
09/01/2008,15:36:00,37590,37610,37590,37590,20
09/01/2008,15:37:00,37585,37610,37585,37610,17
09/01/2008,15:38:00,37610,37650,37610,37645,62
09/01/2008,15:39:00,37650,37695,37650,37685,89
09/01/2008,15:40:00,37685,37685,37670,37680,28
09/01/2008,15:41:00,37685,37710,37680,37705,77
09/01/2008,15:42:00,37700,37700,37685,37690,49
09/01/2008,15:43:00,37690,37700,37685,37690,42
09/01/2008,15:44:00,37690,37690,37675,37680,51
09/01/2008,15:45:00,37680,37690,37655,37660,65
09/01/2008,15:46:00,37665,37690,37660,37685,46
09/01/2008,15:47:00,37685,37700,37685,37685,40
09/01/2008,15:48:00,37690,37700,37690,37695,17
09/01/2008,15:49:00,37700,37705,37690,37695,14
09/01/2008,15:50:00,37690,37690,37660,37665,34
09/01/2008,15:51:00,37665,37665,37650,37660,47
09/01/2008,15:52:00,37665,37665,37645,37645,13
09/01/2008,15:53:00,37640,37645,37635,37635,12
09/01/2008,15:54:00,37635,37660,37635,37645,48
09/01/2008,15:55:00,37650,37655,37645,37655,47
09/01/2008,15:56:00,37645,37650,37610,37615,67
09/01/2008,15:57:00,37620,37665,37620,37665,75
09/01/2008,15:58:00,37665,37675,37660,37660,40
09/01/2008,15:59:00,37655,37665,37650,37650,28
09/01/2008,16:00:00,37665,37695,37655,37675,33
09/01/2008,16:01:00,37680,37700,37675,37695,26
09/01/2008,16:02:00,37700,37715,37700,37710,35
09/01/2008,16:03:00,37710,37725,37700,37710,42
09/01/2008,16:04:00,37710,37720,37700,37705,34
09/01/2008,16:05:00,37700,37705,37670,37675,54
09/01/2008,16:06:00,37670,37690,37665,37685,28
09/01/2008,16:07:00,37690,37700,37675,37690,26
09/01/2008,16:08:00,37695,37695,37665,37675,38
09/01/2008,16:09:00,37670,37680,37665,37670,32
09/01/2008,16:10:00,37670,37680,37650,37655,34
09/01/2008,16:11:00,37655,37670,37655,37665,11
09/01/2008,16:12:00,37670,37680,37655,37660,23
09/01/2008,16:13:00,37670,37670,37655,37670,24
09/01/2008,16:14:00,37675,37700,37670,37675,33
09/01/2008,16:15:00,37680,37680,37660,37660,18
09/01/2008,16:16:00,37655,37665,37640,37645,54
09/01/2008,16:17:00,37640,37645,37635,37645,9
09/01/2008,16:18:00,37645,37645,37635,37640,19
09/01/2008,16:19:00,37650,37655,37635,37650,33
09/01/2008,16:20:00,37645,37645,37615,37615,21
09/01/2008,16:21:00,37620,37625,37600,37600,55
09/01/2008,16:22:00,37605,37635,37600,37620,29
09/01/2008,16:23:00,37610,37615,37595,37595,38
09/01/2008,16:24:00,37595,37610,37590,37590,34
09/01/2008,16:25:00,37585,37600,37585,37590,18
09/01/2008,16:26:00,37595,37620,37595,37605,34
09/01/2008,16:27:00,37610,37630,37605,37620,21
09/01/2008,16:28:00,37620,37620,37610,37610,4
09/01/2008,16:29:00,37620,37625,37615,37620,24
09/01/2008,16:30:00,37620,37620,37605,37615,32
09/01/2008,16:31:00,37610,37610,37585,37610,25
09/01/2008,16:32:00,37605,37640,37600,37635,49
09/01/2008,16:33:00,37635,37640,37610,37620,34
09/01/2008,16:34:00,37620,37620,37615,37615,10
09/01/2008,16:35:00,37610,37625,37595,37600,35
09/01/2008,16:36:00,37590,37605,37585,37595,79
09/01/2008,16:37:00,37590,37620,37590,37610,32
09/01/2008,16:38:00,37600,37630,37595,37610,42
09/01/2008,16:39:00,37610,37625,37605,37620,18
09/01/2008,16:40:00,37620,37645,37610,37640,37
09/01/2008,16:41:00,37635,37645,37630,37645,16
09/01/2008,16:42:00,37640,37640,37630,37630,14
09/01/2008,16:43:00,37630,37635,37615,37625,29
09/01/2008,16:44:00,37630,37630,37615,37615,16
09/01/2008,16:45:00,37620,37645,37620,37645,34
09/01/2008,16:46:00,37645,37655,37640,37650,44
09/01/2008,16:47:00,37655,37655,37645,37655,20
09/01/2008,16:48:00,37650,37650,37635,37645,30
09/01/2008,16:49:00,37645,37645,37625,37630,22
09/01/2008,16:50:00,37625,37630,37605,37615,27
09/01/2008,16:51:00,37615,37615,37605,37610,8
09/01/2008,16:52:00,37605,37615,37600,37615,31
09/01/2008,16:53:00,37620,37640,37620,37635,32
09/01/2008,16:54:00,37630,37630,37615,37630,25
09/01/2008,16:55:00,37640,37640,37620,37620,10
09/01/2008,16:56:00,37615,37615,37600,37600,17
09/01/2008,16:57:00,37600,37625,37595,37620,31
09/01/2008,16:58:00,37615,37650,37605,37650,36
09/01/2008,16:59:00,37650,37650,37635,37635,14
09/01/2008,17:00:00,37640,37640,37615,37630,48
09/01/2008,17:01:00,37635,37655,37630,37655,37
09/01/2008,17:02:00,37650,37670,37645,37645,51
09/01/2008,17:03:00,37650,37650,37620,37630,39
09/01/2008,17:04:00,37625,37640,37625,37625,15
09/01/2008,17:05:00,37630,37635,37625,37625,23
09/01/2008,17:06:00,37625,37630,37615,37630,27
09/01/2008,17:07:00,37630,37650,37625,37650,57
09/01/2008,17:08:00,37660,37660,37630,37640,33
09/01/2008,17:09:00,37635,37635,37625,37625,35
09/01/2008,17:10:00,37620,37630,37600,37610,64
09/01/2008,17:11:00,37610,37635,37605,37620,45
09/01/2008,17:12:00,37625,37645,37615,37645,42
09/01/2008,17:13:00,37640,37650,37640,37645,45
09/01/2008,17:14:00,37645,37655,37640,37655,37
09/01/2008,17:15:00,37655,37660,37650,37655,34
09/01/2008,17:16:00,37655,37655,37630,37640,55
09/01/2008,17:17:00,37650,37655,37645,37650,40
09/01/2008,17:18:00,37650,37660,37640,37660,39
09/01/2008,17:19:00,37660,37665,37650,37665,25
09/01/2008,17:20:00,37660,37675,37650,37670,65
09/01/2008,17:21:00,37665,37675,37660,37660,53
09/01/2008,17:22:00,37665,37675,37660,37660,38
09/01/2008,17:23:00,37660,37680,37660,37680,49
09/01/2008,17:24:00,37685,37700,37660,37660,125
09/01/2008,17:25:00,37660,37685,37660,37670,88
09/01/2008,17:26:00,37675,37685,37670,37670,59
09/01/2008,17:27:00,37675,37675,37665,37670,51
09/01/2008,17:28:00,37665,37665,37655,37655,34
09/01/2008,17:29:00,37655,37660,37625,37645,143
09/01/2008,17:30:00,37650,37655,37635,37645,35
09/01/2008,17:31:00,37640,37640,37625,37630,45
09/01/2008,17:32:00,37630,37630,37620,37620,30
09/01/2008,17:33:00,37615,37620,37610,37610,27
09/01/2008,17:34:00,37610,37630,37605,37630,24
09/01/2008,17:35:00,37630,37635,37620,37625,19
09/01/2008,17:36:00,37620,37630,37620,37630,22
09/01/2008,17:37:00,37630,37645,37620,37645,32
09/01/2008,17:38:00,37650,37650,37640,37645,15
09/01/2008,17:39:00,37645,37670,37645,37665,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/01/2008,17:18:00,37650,37660,37640,37660,39
09/01/2008,17:19:00,37660,37665,37650,37665,25
09/01/2008,17:20:00,37660,37675,37650,37670,65
09/01/2008,17:21:00,37665,37675,37660,37660,53
09/01/2008,17:22:00,37665,37675,37660,37660,38
09/01/2008,17:23:00,37660,37680,37660,37680,49
09/01/2008,17:24:00,37685,37700,37660,37660,125
09/01/2008,17:25:00,37660,37685,37660,37670,88
09/01/2008,17:26:00,37675,37685,37670,37670,59
09/01/2008,17:27:00,37675,37675,37665,37670,51
09/01/2008,17:28:00,37665,37665,37655,37655,34
09/01/2008,17:29:00,37655,37660,37625,37645,143
09/01/2008,17:30:00,37650,37655,37635,37645,35
09/01/2008,17:31:00,37640,37640,37625,37630,45
09/01/2008,17:32:00,37630,37630,37620,37620,30
09/01/2008,17:33:00,37615,37620,37610,37610,27
09/01/2008,17:34:00,37610,37630,37605,37630,24
09/01/2008,17:35:00,37630,37635,37620,37625,19
09/01/2008,17:36:00,37620,37630,37620,37630,22
09/01/2008,17:37:00,37630,37645,37620,37645,32
09/01/2008,17:38:00,37650,37650,37640,37645,15
09/01/2008,17:39:00,37645,37670,37645,37665,50
10/01/2008,09:00:00,37500,37500,37500,37500,1
10/01/2008,09:01:00,37700,37815,37700,37785,159
10/01/2008,09:02:00,37785,37800,37775,37780,113
10/01/2008,09:03:00,37780,37785,37770,37785,65
10/01/2008,09:04:00,37780,37780,37770,37775,52
10/01/2008,09:05:00,37770,37805,37765,37795,95
10/01/2008,09:06:00,37790,37795,37780,37790,46
10/01/2008,09:07:00,37785,37785,37775,37780,39
10/01/2008,09:08:00,37780,37785,37775,37780,19
10/01/2008,09:09:00,37785,37790,37775,37780,28
10/01/2008,09:10:00,37780,37780,37770,37780,15
10/01/2008,09:11:00,37780,37795,37780,37790,16
10/01/2008,09:12:00,37790,37800,37780,37790,40
10/01/2008,09:13:00,37795,37795,37780,37780,38
10/01/2008,09:14:00,37780,37790,37775,37790,24
10/01/2008,09:15:00,37785,37795,37770,37775,40
10/01/2008,09:16:00,37775,37775,37765,37765,12
10/01/2008,09:17:00,37760,37760,37715,37715,92
10/01/2008,09:18:00,37715,37725,37700,37725,50
10/01/2008,09:19:00,37725,37725,37700,37705,41
10/01/2008,09:20:00,37705,37720,37705,37720,32
10/01/2008,09:21:00,37725,37745,37725,37735,26
10/01/2008,09:22:00,37735,37740,37730,37730,12
10/01/2008,09:23:00,37730,37755,37720,37750,44
10/01/2008,09:24:00,37745,37745,37730,37735,15
10/01/2008,09:25:00,37730,37730,37715,37715,29
10/01/2008,09:26:00,37720,37735,37720,37730,17
10/01/2008,09:27:00,37725,37735,37715,37735,21
10/01/2008,09:28:00,37735,37735,37725,37730,7
10/01/2008,09:29:00,37735,37740,37725,37725,18
10/01/2008,09:30:00,37725,37730,37725,37730,438
10/01/2008,09:31:00,37725,37725,37725,37725,4
10/01/2008,09:32:00,37725,37735,37725,37735,20
10/01/2008,09:33:00,37725,37770,37725,37750,91
10/01/2008,09:34:00,37750,37760,37750,37750,10
10/01/2008,09:35:00,37755,37770,37755,37760,19
10/01/2008,09:36:00,37760,37760,37750,37760,13
10/01/2008,09:37:00,37765,37765,37760,37760,4
10/01/2008,09:38:00,37760,37765,37760,37765,2
10/01/2008,09:39:00,37765,37775,37765,37770,20
10/01/2008,09:40:00,37775,37775,37770,37770,18
10/01/2008,09:41:00,37760,37760,37760,37760,1
10/01/2008,09:42:00,37760,37770,37760,37770,4
10/01/2008,09:43:00,37770,37770,37755,37755,10
10/01/2008,09:44:00,37750,37755,37745,37745,16
10/01/2008,09:45:00,37740,37755,37735,37755,33
10/01/2008,09:46:00,37760,37760,37750,37755,23
10/01/2008,09:47:00,37755,37755,37740,37740,10
10/01/2008,09:48:00,37750,37765,37750,37765,20
10/01/2008,09:49:00,37765,37790,37765,37785,49
10/01/2008,09:50:00,37790,37790,37760,37765,35
10/01/2008,09:51:00,37770,37770,37765,37765,4
10/01/2008,09:52:00,37765,37765,37750,37750,8
10/01/2008,09:53:00,37765,37780,37765,37775,30
10/01/2008,09:54:00,37775,37780,37765,37775,23
10/01/2008,09:55:00,37770,37770,37765,37770,10
10/01/2008,09:56:00,37775,37775,37760,37760,11
10/01/2008,09:57:00,37760,37775,37760,37775,13
10/01/2008,09:58:00,37775,37775,37765,37765,5
10/01/2008,09:59:00,37765,37775,37765,37775,16
10/01/2008,10:00:00,37780,37780,37750,37750,29
10/01/2008,10:01:00,37755,37760,37755,37760,12
10/01/2008,10:02:00,37760,37765,37760,37765,6
10/01/2008,10:03:00,37765,37770,37765,37770,6
10/01/2008,10:04:00,37775,37785,37775,37780,13
10/01/2008,10:05:00,37775,37775,37765,37770,24
10/01/2008,10:06:00,37775,37800,37775,37800,27
10/01/2008,10:07:00,37800,37825,37795,37820,181
10/01/2008,10:08:00,37820,37820,37815,37815,33
10/01/2008,10:09:00,37815,37815,37805,37805,10
10/01/2008,10:10:00,37805,37805,37790,37795,18
10/01/2008,10:11:00,37790,37790,37780,37785,11
10/01/2008,10:12:00,37780,37780,37775,37775,18
10/01/2008,10:13:00,37770,37775,37770,37775,7
10/01/2008,10:14:00,37770,37770,37705,37720,154
10/01/2008,10:15:00,37725,37740,37720,37740,43
10/01/2008,10:16:00,37745,37755,37725,37725,29
10/01/2008,10:17:00,37725,37725,37715,37715,27
10/01/2008,10:18:00,37725,37725,37710,37710,16
10/01/2008,10:19:00,37720,37730,37715,37730,29
10/01/2008,10:20:00,37730,37745,37730,37730,28
10/01/2008,10:21:00,37735,37735,37730,37730,7
10/01/2008,10:22:00,37725,37735,37690,37690,99
10/01/2008,10:23:00,37690,37700,37685,37695,37
10/01/2008,10:24:00,37690,37715,37685,37700,51
10/01/2008,10:25:00,37700,37710,37700,37710,28
10/01/2008,10:26:00,37705,37705,37695,37700,14
10/01/2008,10:27:00,37700,37710,37700,37710,19
10/01/2008,10:28:00,37715,37715,37695,37695,19
10/01/2008,10:29:00,37695,37715,37690,37710,34
10/01/2008,10:30:00,37710,37715,37680,37680,33
10/01/2008,10:31:00,37675,37695,37670,37690,89
10/01/2008,10:32:00,37690,37690,37665,37670,45
10/01/2008,10:33:00,37675,37690,37665,37690,54
10/01/2008,10:34:00,37685,37700,37685,37690,24
10/01/2008,10:35:00,37695,37710,37695,37710,42
10/01/2008,10:36:00,37700,37715,37700,37705,25
10/01/2008,10:37:00,37705,37730,37695,37730,57
10/01/2008,10:38:00,37730,37740,37720,37740,27
10/01/2008,10:39:00,37740,37745,37710,37740,65
10/01/2008,10:40:00,37750,37760,37725,37755,71
10/01/2008,10:41:00,37750,37760,37740,37760,30
10/01/2008,10:42:00,37760,37760,37745,37750,24
10/01/2008,10:43:00,37745,37755,37745,37755,19
10/01/2008,10:44:00,37760,37765,37755,37765,14
10/01/2008,10:45:00,37765,37785,37760,37785,43
10/01/2008,10:46:00,37780,37780,37755,37760,24
10/01/2008,10:47:00,37755,37765,37755,37760,20
10/01/2008,10:48:00,37765,37775,37765,37775,10
10/01/2008,10:49:00,37775,37780,37770,37780,14
10/01/2008,10:50:00,37775,37775,37760,37770,52
10/01/2008,10:51:00,37760,37775,37760,37765,9
10/01/2008,10:52:00,37765,37770,37760,37765,14
10/01/2008,10:53:00,37765,37770,37765,37770,3
10/01/2008,10:54:00,37765,37775,37765,37775,14
10/01/2008,10:55:00,37770,37780,37770,37780,20
10/01/2008,10:56:00,37775,37775,37765,37765,12
10/01/2008,10:57:00,37765,37770,37765,37765,11
10/01/2008,10:58:00,37765,37770,37760,37770,9
10/01/2008,10:59:00,37765,37770,37765,37765,5
10/01/2008,11:00:00,37760,37765,37760,37760,8
10/01/2008,11:01:00,37760,37760,37730,37735,64
10/01/2008,11:02:00,37735,37755,37735,37740,27
10/01/2008,11:03:00,37740,37745,37740,37740,4
10/01/2008,11:04:00,37740,37745,37730,37735,11
10/01/2008,11:05:00,37745,37750,37740,37740,17
10/01/2008,11:06:00,37735,37750,37735,37740,14
10/01/2008,11:07:00,37745,37745,37740,37740,7
10/01/2008,11:08:00,37735,37735,37725,37730,37
10/01/2008,11:09:00,37730,37730,37730,37730,4
10/01/2008,11:10:00,37730,37730,37730,37730,4
10/01/2008,11:11:00,37725,37725,37725,37725,2
10/01/2008,11:13:00,37725,37750,37725,37750,18
10/01/2008,11:15:00,37740,37760,37730,37755,49
10/01/2008,11:16:00,37750,37755,37750,37750,7
10/01/2008,11:17:00,37745,37745,37740,37740,3
10/01/2008,11:18:00,37745,37765,37745,37760,27
10/01/2008,11:19:00,37755,37765,37755,37765,10
10/01/2008,11:20:00,37765,37765,37750,37760,22
10/01/2008,11:21:00,37755,37780,37755,37780,38
10/01/2008,11:22:00,37780,37785,37775,37775,18
10/01/2008,11:23:00,37770,37770,37765,37770,6
10/01/2008,11:24:00,37770,37770,37740,37760,25
10/01/2008,11:25:00,37755,37755,37750,37750,3
10/01/2008,11:26:00,37755,37760,37750,37750,16
10/01/2008,11:27:00,37765,37765,37760,37760,6
10/01/2008,11:28:00,37760,37765,37750,37755,17
10/01/2008,11:29:00,37750,37755,37750,37755,8
10/01/2008,11:30:00,37750,37755,37745,37745,27
10/01/2008,11:31:00,37745,37765,37745,37765,15
10/01/2008,11:32:00,37760,37760,37755,37755,3
10/01/2008,11:35:00,37755,37755,37745,37745,30
10/01/2008,11:36:00,37750,37765,37750,37765,25
10/01/2008,11:37:00,37770,37780,37770,37775,10
10/01/2008,11:38:00,37775,37780,37770,37775,13
10/01/2008,11:39:00,37780,37780,37770,37775,7
10/01/2008,11:40:00,37775,37780,37775,37780,24
10/01/2008,11:41:00,37780,37790,37780,37785,14
10/01/2008,11:42:00,37780,37785,37780,37780,14
10/01/2008,11:43:00,37780,37785,37775,37785,9
10/01/2008,11:44:00,37785,37790,37785,37785,12
10/01/2008,11:45:00,37785,37800,37785,37785,35
10/01/2008,11:46:00,37785,37785,37760,37770,34
10/01/2008,11:47:00,37775,37815,37775,37805,90
10/01/2008,11:48:00,37805,37840,37805,37830,94
10/01/2008,11:49:00,37830,37830,37820,37825,21
10/01/2008,11:50:00,37825,37830,37820,37825,12
10/01/2008,11:51:00,37825,37830,37820,37825,29
10/01/2008,11:52:00,37830,37830,37815,37820,6
10/01/2008,11:53:00,37825,37835,37825,37835,11
10/01/2008,11:54:00,37830,37830,37830,37830,5
10/01/2008,11:55:00,37830,37830,37825,37825,2
10/01/2008,11:56:00,37825,37825,37825,37825,13
10/01/2008,11:58:00,37825,37825,37825,37825,6
10/01/2008,11:59:00,37825,37830,37825,37830,5
10/01/2008,12:00:00,37830,37835,37820,37825,13
10/01/2008,12:01:00,37820,37825,37810,37810,51
10/01/2008,12:02:00,37805,37815,37805,37810,7
10/01/2008,12:03:00,37810,37810,37810,37810,5
10/01/2008,12:04:00,37805,37815,37805,37810,4
10/01/2008,12:05:00,37810,37830,37810,37830,20
10/01/2008,12:06:00,37825,37825,37815,37815,6
10/01/2008,12:07:00,37815,37815,37815,37815,1
10/01/2008,12:08:00,37815,37820,37815,37820,2
10/01/2008,12:09:00,37825,37825,37820,37825,16
10/01/2008,12:10:00,37820,37820,37820,37820,3
10/01/2008,12:11:00,37820,37820,37815,37815,4
10/01/2008,12:12:00,37815,37815,37815,37815,11
10/01/2008,12:13:00,37815,37820,37815,37815,11
10/01/2008,12:14:00,37815,37825,37810,37825,7
10/01/2008,12:15:00,37815,37815,37810,37810,10
10/01/2008,12:16:00,37815,37815,37815,37815,5
10/01/2008,12:17:00,37815,37815,37810,37815,19
10/01/2008,12:18:00,37815,37820,37815,37815,12
10/01/2008,12:19:00,37815,37815,37815,37815,3
10/01/2008,12:20:00,37810,37810,37805,37805,5
10/01/2008,12:21:00,37800,37805,37795,37795,10
10/01/2008,12:22:00,37795,37800,37795,37795,80
10/01/2008,12:23:00,37800,37800,37795,37795,23
10/01/2008,12:24:00,37795,37795,37795,37795,2
10/01/2008,12:25:00,37790,37795,37790,37795,5
10/01/2008,12:27:00,37795,37795,37785,37785,5
10/01/2008,12:28:00,37785,37795,37780,37785,16
10/01/2008,12:30:00,37790,37790,37790,37790,2
10/01/2008,12:31:00,37790,37790,37775,37790,14
10/01/2008,12:32:00,37795,37800,37795,37800,20
10/01/2008,12:33:00,37800,37800,37800,37800,8
10/01/2008,12:34:00,37800,37805,37790,37800,43
10/01/2008,12:35:00,37795,37800,37790,37795,9
10/01/2008,12:36:00,37795,37800,37795,37800,2
10/01/2008,12:37:00,37810,37815,37805,37805,11
10/01/2008,12:38:00,37810,37815,37805,37815,9
10/01/2008,12:39:00,37815,37815,37800,37800,7
10/01/2008,12:40:00,37805,37810,37800,37805,10
10/01/2008,12:41:00,37800,37805,37790,37790,17
10/01/2008,12:42:00,37790,37810,37790,37810,18
10/01/2008,12:43:00,37800,37810,37800,37810,3
10/01/2008,12:44:00,37815,37815,37800,37800,8
10/01/2008,12:45:00,37800,37800,37780,37800,50
10/01/2008,12:46:00,37805,37810,37800,37810,7
10/01/2008,12:47:00,37815,37815,37815,37815,1
10/01/2008,12:48:00,37815,37820,37810,37820,14
10/01/2008,12:49:00,37820,37820,37805,37810,8
10/01/2008,12:50:00,37805,37805,37805,37805,4
10/01/2008,12:51:00,37805,37815,37805,37810,12
10/01/2008,12:52:00,37810,37820,37810,37815,10
10/01/2008,12:53:00,37820,37840,37820,37840,29
10/01/2008,12:54:00,37835,37870,37835,37865,68
10/01/2008,12:55:00,37865,37870,37860,37870,26
10/01/2008,12:56:00,37870,37870,37855,37870,6
10/01/2008,12:57:00,37865,37865,37860,37860,7
10/01/2008,12:58:00,37870,37875,37860,37870,23
10/01/2008,12:59:00,37860,37870,37860,37860,4
10/01/2008,13:00:00,37855,37855,37775,37810,130
10/01/2008,13:01:00,37820,37835,37815,37820,52
10/01/2008,13:02:00,37820,37820,37785,37815,65
10/01/2008,13:03:00,37810,37810,37790,37800,24
10/01/2008,13:04:00,37795,37820,37795,37805,22
10/01/2008,13:05:00,37805,37825,37805,37805,8
10/01/2008,13:06:00,37795,37805,37775,37800,36
10/01/2008,13:07:00,37815,37820,37785,37790,26
10/01/2008,13:08:00,37795,37805,37785,37805,15
10/01/2008,13:09:00,37805,37805,37790,37805,9
10/01/2008,13:10:00,37790,37800,37790,37800,6
10/01/2008,13:11:00,37795,37795,37785,37785,3
10/01/2008,13:12:00,37785,37785,37775,37780,12
10/01/2008,13:13:00,37780,37780,37775,37775,2
10/01/2008,13:14:00,37775,37775,37760,37770,19
10/01/2008,13:15:00,37770,37780,37765,37780,10
10/01/2008,13:16:00,37770,37785,37770,37780,14
10/01/2008,13:17:00,37780,37805,37780,37800,34
10/01/2008,13:18:00,37795,37800,37795,37800,6
10/01/2008,13:20:00,37805,37805,37795,37795,4
10/01/2008,13:21:00,37795,37795,37795,37795,1
10/01/2008,13:22:00,37795,37795,37790,37790,9
10/01/2008,13:24:00,37770,37785,37770,37780,11
10/01/2008,13:26:00,37790,37795,37790,37795,4
10/01/2008,13:27:00,37795,37795,37785,37785,8
10/01/2008,13:30:00,37790,37790,37790,37790,1
10/01/2008,13:31:00,37785,37785,37785,37785,1
10/01/2008,13:32:00,37785,37785,37775,37775,7
10/01/2008,13:33:00,37780,37780,37770,37770,2
10/01/2008,13:34:00,37765,37765,37750,37760,54
10/01/2008,13:35:00,37755,37760,37750,37755,11
10/01/2008,13:36:00,37750,37750,37745,37745,6
10/01/2008,13:37:00,37745,37745,37725,37735,45
10/01/2008,13:38:00,37740,37745,37740,37745,2
10/01/2008,13:39:00,37745,37750,37745,37750,16
10/01/2008,13:40:00,37750,37750,37745,37745,3
10/01/2008,13:41:00,37745,37745,37745,37745,4
10/01/2008,13:42:00,37745,37750,37745,37750,18
10/01/2008,13:43:00,37750,37755,37745,37745,5
10/01/2008,13:44:00,37745,37755,37745,37745,11
10/01/2008,13:45:00,37740,37750,37705,37740,71
10/01/2008,13:46:00,37735,37755,37735,37755,31
10/01/2008,13:47:00,37755,37765,37740,37745,29
10/01/2008,13:48:00,37745,37765,37740,37745,13
10/01/2008,13:49:00,37750,37750,37730,37730,13
10/01/2008,13:50:00,37730,37735,37705,37720,33
10/01/2008,13:51:00,37720,37765,37715,37750,82
10/01/2008,13:52:00,37750,37755,37745,37745,21
10/01/2008,13:53:00,37745,37770,37745,37770,45
10/01/2008,13:54:00,37760,37760,37745,37745,4
10/01/2008,13:55:00,37750,37760,37750,37760,12
10/01/2008,13:56:00,37755,37755,37745,37750,10
10/01/2008,13:57:00,37755,37755,37745,37745,3
10/01/2008,13:58:00,37745,37745,37735,37740,11
10/01/2008,13:59:00,37740,37740,37740,37740,14
10/01/2008,14:00:00,37740,37750,37735,37750,14
10/01/2008,14:01:00,37745,37755,37745,37755,5
10/01/2008,14:02:00,37755,37770,37750,37750,21
10/01/2008,14:03:00,37750,37755,37745,37745,8
10/01/2008,14:04:00,37750,37760,37750,37755,14
10/01/2008,14:05:00,37760,37760,37755,37755,6
10/01/2008,14:06:00,37750,37755,37740,37745,31
10/01/2008,14:07:00,37750,37760,37745,37760,19
10/01/2008,14:08:00,37750,37750,37745,37745,2
10/01/2008,14:09:00,37755,37765,37755,37760,13
10/01/2008,14:10:00,37760,37760,37755,37755,4
10/01/2008,14:11:00,37755,37760,37755,37760,6
10/01/2008,14:12:00,37760,37765,37760,37765,7
10/01/2008,14:13:00,37765,37765,37755,37755,14
10/01/2008,14:14:00,37755,37760,37750,37760,18
10/01/2008,14:15:00,37755,37760,37750,37760,10
10/01/2008,14:16:00,37765,37770,37755,37755,12
10/01/2008,14:17:00,37755,37755,37750,37750,9
10/01/2008,14:18:00,37750,37750,37735,37740,15
10/01/2008,14:19:00,37745,37755,37740,37755,12
10/01/2008,14:20:00,37750,37750,37745,37745,18
10/01/2008,14:21:00,37740,37740,37725,37730,20
10/01/2008,14:22:00,37730,37735,37730,37730,22
10/01/2008,14:23:00,37725,37725,37710,37710,26
10/01/2008,14:24:00,37710,37725,37700,37700,79
10/01/2008,14:25:00,37695,37700,37680,37690,76
10/01/2008,14:26:00,37685,37690,37670,37690,57
10/01/2008,14:27:00,37680,37685,37650,37660,59
10/01/2008,14:28:00,37665,37675,37640,37670,55
10/01/2008,14:29:00,37670,37690,37670,37680,19
10/01/2008,14:30:00,37695,37745,37695,37710,120
10/01/2008,14:31:00,37710,37730,37695,37695,62
10/01/2008,14:32:00,37700,37730,37690,37725,33
10/01/2008,14:33:00,37730,37730,37690,37690,52
10/01/2008,14:34:00,37690,37690,37650,37655,77
10/01/2008,14:35:00,37650,37655,37640,37640,75
10/01/2008,14:36:00,37640,37660,37640,37655,26
10/01/2008,14:37:00,37650,37655,37645,37650,59
10/01/2008,14:38:00,37660,37665,37645,37650,26
10/01/2008,14:39:00,37650,37650,37610,37630,88
10/01/2008,14:40:00,37625,37645,37625,37645,35
10/01/2008,14:41:00,37645,37650,37635,37640,16
10/01/2008,14:42:00,37630,37645,37625,37645,21
10/01/2008,14:43:00,37645,37650,37630,37635,39
10/01/2008,14:44:00,37630,37635,37625,37630,24
10/01/2008,14:45:00,37625,37630,37605,37625,50
10/01/2008,14:46:00,37620,37630,37620,37630,11
10/01/2008,14:47:00,37620,37625,37615,37625,32
10/01/2008,14:48:00,37625,37665,37625,37650,70
10/01/2008,14:49:00,37650,37660,37640,37660,56
10/01/2008,14:50:00,37660,37660,37645,37650,35
10/01/2008,14:51:00,37650,37650,37640,37640,14
10/01/2008,14:52:00,37650,37655,37640,37640,7
10/01/2008,14:53:00,37645,37650,37630,37650,23
10/01/2008,14:54:00,37650,37650,37645,37650,6
10/01/2008,14:55:00,37640,37655,37630,37640,33
10/01/2008,14:56:00,37645,37645,37635,37635,5
10/01/2008,14:57:00,37635,37640,37630,37630,14
10/01/2008,14:58:00,37635,37650,37635,37650,41
10/01/2008,14:59:00,37650,37655,37645,37645,13
10/01/2008,15:00:00,37640,37655,37635,37655,35
10/01/2008,15:01:00,37650,37650,37650,37650,1
10/01/2008,15:02:00,37655,37660,37645,37655,38
10/01/2008,15:03:00,37660,37670,37650,37650,59
10/01/2008,15:04:00,37650,37660,37650,37655,11
10/01/2008,15:05:00,37650,37650,37650,37650,2
10/01/2008,15:06:00,37650,37650,37640,37650,13
10/01/2008,15:07:00,37640,37640,37625,37625,18
10/01/2008,15:08:00,37625,37625,37585,37595,80
10/01/2008,15:09:00,37600,37615,37595,37610,24
10/01/2008,15:10:00,37620,37650,37610,37630,59
10/01/2008,15:11:00,37630,37630,37600,37600,39
10/01/2008,15:12:00,37600,37605,37590,37590,32
10/01/2008,15:13:00,37590,37610,37590,37595,18
10/01/2008,15:14:00,37600,37600,37570,37590,92
10/01/2008,15:15:00,37595,37595,37570,37570,25
10/01/2008,15:16:00,37575,37590,37575,37590,34
10/01/2008,15:17:00,37580,37590,37580,37580,16
10/01/2008,15:18:00,37585,37585,37580,37580,12
10/01/2008,15:19:00,37580,37580,37580,37580,3
10/01/2008,15:20:00,37580,37580,37565,37575,23
10/01/2008,15:21:00,37580,37580,37570,37570,2
10/01/2008,15:22:00,37575,37615,37575,37615,44
10/01/2008,15:23:00,37615,37615,37595,37595,22
10/01/2008,15:24:00,37590,37590,37585,37585,2
10/01/2008,15:25:00,37590,37595,37590,37590,15
10/01/2008,15:26:00,37590,37595,37585,37585,10
10/01/2008,15:27:00,37585,37590,37585,37585,7
10/01/2008,15:28:00,37590,37610,37590,37600,35
10/01/2008,15:29:00,37605,37615,37605,37605,18
10/01/2008,15:30:00,37605,37615,37560,37570,43
10/01/2008,15:31:00,37575,37575,37565,37570,31
10/01/2008,15:32:00,37575,37580,37570,37575,19
10/01/2008,15:33:00,37570,37580,37560,37565,59
10/01/2008,15:34:00,37560,37575,37555,37575,44
10/01/2008,15:35:00,37575,37575,37550,37555,47
10/01/2008,15:36:00,37560,37600,37540,37600,64
10/01/2008,15:37:00,37590,37615,37590,37605,42
10/01/2008,15:38:00,37605,37615,37600,37615,44
10/01/2008,15:39:00,37610,37630,37605,37610,41
10/01/2008,15:40:00,37605,37610,37590,37600,21
10/01/2008,15:41:00,37595,37595,37580,37580,32
10/01/2008,15:42:00,37580,37585,37565,37585,37
10/01/2008,15:43:00,37590,37605,37590,37590,36
10/01/2008,15:44:00,37600,37620,37600,37610,23
10/01/2008,15:45:00,37610,37630,37590,37625,66
10/01/2008,15:46:00,37625,37630,37615,37630,60
10/01/2008,15:47:00,37625,37630,37615,37625,17
10/01/2008,15:48:00,37630,37645,37630,37635,27
10/01/2008,15:49:00,37630,37640,37620,37620,20
10/01/2008,15:50:00,37620,37630,37620,37620,5
10/01/2008,15:51:00,37630,37635,37615,37620,27
10/01/2008,15:52:00,37625,37640,37625,37635,32
10/01/2008,15:53:00,37635,37635,37625,37625,23
10/01/2008,15:54:00,37625,37625,37605,37605,25
10/01/2008,15:55:00,37605,37625,37595,37625,26
10/01/2008,15:56:00,37615,37640,37615,37640,38
10/01/2008,15:57:00,37645,37650,37625,37630,44
10/01/2008,15:58:00,37635,37645,37630,37635,13
10/01/2008,15:59:00,37650,37665,37645,37665,56
10/01/2008,16:00:00,37655,37665,37650,37650,23
10/01/2008,16:01:00,37655,37655,37630,37630,27
10/01/2008,16:02:00,37630,37660,37630,37660,29
10/01/2008,16:03:00,37660,37685,37660,37685,44
10/01/2008,16:04:00,37675,37675,37665,37675,27
10/01/2008,16:05:00,37675,37680,37660,37665,18
10/01/2008,16:06:00,37670,37680,37665,37680,17
10/01/2008,16:07:00,37680,37685,37665,37665,25
10/01/2008,16:08:00,37665,37665,37650,37655,22
10/01/2008,16:09:00,37660,37660,37645,37655,42
10/01/2008,16:10:00,37650,37650,37640,37650,17
10/01/2008,16:11:00,37650,37650,37620,37620,21
10/01/2008,16:12:00,37620,37655,37620,37650,25
10/01/2008,16:13:00,37645,37650,37615,37630,38
10/01/2008,16:14:00,37630,37650,37630,37650,12
10/01/2008,16:15:00,37655,37690,37655,37675,78
10/01/2008,16:16:00,37670,37675,37660,37660,7
10/01/2008,16:17:00,37655,37655,37635,37645,52
10/01/2008,16:18:00,37650,37690,37645,37680,64
10/01/2008,16:19:00,37690,37705,37675,37705,78
10/01/2008,16:20:00,37700,37710,37665,37700,75
10/01/2008,16:21:00,37690,37705,37660,37665,55
10/01/2008,16:22:00,37665,37690,37660,37685,54
10/01/2008,16:23:00,37685,37695,37675,37695,29
10/01/2008,16:24:00,37690,37725,37690,37720,107
10/01/2008,16:25:00,37720,37720,37690,37710,41
10/01/2008,16:26:00,37705,37710,37680,37680,28
10/01/2008,16:27:00,37675,37675,37655,37675,57
10/01/2008,16:28:00,37680,37680,37660,37660,24
10/01/2008,16:29:00,37670,37685,37670,37670,23
10/01/2008,16:30:00,37680,37690,37670,37675,26
10/01/2008,16:31:00,37680,37680,37675,37675,8
10/01/2008,16:32:00,37675,37680,37665,37680,21
10/01/2008,16:33:00,37680,37720,37680,37720,63
10/01/2008,16:34:00,37720,37730,37705,37725,72
10/01/2008,16:35:00,37730,37730,37710,37715,37
10/01/2008,16:36:00,37715,37745,37715,37745,47
10/01/2008,16:37:00,37740,37745,37705,37720,80
10/01/2008,16:38:00,37725,37730,37715,37720,16
10/01/2008,16:39:00,37725,37730,37725,37730,2
10/01/2008,16:40:00,37730,37730,37705,37705,26
10/01/2008,16:41:00,37715,37715,37690,37690,38
10/01/2008,16:42:00,37690,37700,37670,37695,37
10/01/2008,16:43:00,37700,37715,37690,37710,43
10/01/2008,16:44:00,37710,37715,37700,37715,83
10/01/2008,16:45:00,37710,37710,37700,37705,44
10/01/2008,16:46:00,37710,37710,37695,37710,50
10/01/2008,16:47:00,37700,37700,37665,37685,33
10/01/2008,16:48:00,37680,37690,37675,37675,61
10/01/2008,16:49:00,37675,37675,37650,37655,13
10/01/2008,16:50:00,37655,37655,37640,37645,31
10/01/2008,16:51:00,37645,37645,37595,37600,90
10/01/2008,16:52:00,37610,37625,37600,37610,61
10/01/2008,16:53:00,37610,37610,37580,37595,55
10/01/2008,16:54:00,37595,37610,37575,37600,55
10/01/2008,16:55:00,37610,37620,37600,37605,28
10/01/2008,16:56:00,37610,37625,37600,37620,92
10/01/2008,16:57:00,37615,37625,37610,37615,26
10/01/2008,16:58:00,37620,37635,37615,37635,24
10/01/2008,16:59:00,37635,37635,37620,37630,26
10/01/2008,17:00:00,37620,37620,37585,37610,173
10/01/2008,17:01:00,37615,37620,37590,37595,35
10/01/2008,17:02:00,37590,37605,37585,37605,26
10/01/2008,17:03:00,37605,37615,37595,37615,37
10/01/2008,17:04:00,37620,37630,37615,37615,45
10/01/2008,17:05:00,37615,37615,37605,37610,15
10/01/2008,17:06:00,37605,37605,37590,37590,28
10/01/2008,17:07:00,37585,37605,37575,37600,108
10/01/2008,17:08:00,37595,37600,37585,37590,36
10/01/2008,17:09:00,37585,37610,37585,37600,42
10/01/2008,17:10:00,37600,37620,37600,37615,47
10/01/2008,17:11:00,37615,37625,37615,37615,48
10/01/2008,17:12:00,37610,37615,37600,37605,15
10/01/2008,17:13:00,37600,37610,37600,37605,9
10/01/2008,17:14:00,37610,37610,37600,37600,12
10/01/2008,17:15:00,37600,37610,37600,37605,18
10/01/2008,17:16:00,37605,37610,37595,37600,11
10/01/2008,17:17:00,37595,37600,37575,37575,41
10/01/2008,17:18:00,37575,37580,37550,37575,28
10/01/2008,17:19:00,37570,37590,37570,37590,44
10/01/2008,17:20:00,37575,37595,37570,37590,68
10/01/2008,17:21:00,37575,37605,37565,37600,118
10/01/2008,17:22:00,37600,37610,37585,37590,83
10/01/2008,17:23:00,37595,37620,37585,37615,87
10/01/2008,17:24:00,37605,37620,37605,37610,69
10/01/2008,17:25:00,37625,37655,37615,37645,82
10/01/2008,17:26:00,37650,37660,37630,37630,112
10/01/2008,17:27:00,37630,37645,37620,37630,83
10/01/2008,17:28:00,37630,37645,37625,37630,59
10/01/2008,17:29:00,37630,37640,37595,37600,129
10/01/2008,17:30:00,37615,37620,37590,37595,95
10/01/2008,17:31:00,37590,37600,37590,37590,23
10/01/2008,17:32:00,37605,37605,37595,37595,9
10/01/2008,17:33:00,37600,37600,37590,37590,15
10/01/2008,17:34:00,37590,37600,37585,37585,36
10/01/2008,17:35:00,37585,37595,37580,37590,28
10/01/2008,17:36:00,37590,37590,37585,37590,7
10/01/2008,17:37:00,37585,37600,37575,37580,50
10/01/2008,17:38:00,37580,37585,37560,37560,36
10/01/2008,17:39:00,37560,37570,37540,37540,42
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/01/2008,17:26:00,37650,37660,37630,37630,112
10/01/2008,17:27:00,37630,37645,37620,37630,83
10/01/2008,17:28:00,37630,37645,37625,37630,59
10/01/2008,17:29:00,37630,37640,37595,37600,129
10/01/2008,17:30:00,37615,37620,37590,37595,95
10/01/2008,17:31:00,37590,37600,37590,37590,23
10/01/2008,17:32:00,37605,37605,37595,37595,9
10/01/2008,17:33:00,37600,37600,37590,37590,15
10/01/2008,17:34:00,37590,37600,37585,37585,36
10/01/2008,17:35:00,37585,37595,37580,37590,28
10/01/2008,17:36:00,37590,37590,37585,37590,7
10/01/2008,17:37:00,37585,37600,37575,37580,50
10/01/2008,17:38:00,37580,37585,37560,37560,36
10/01/2008,17:39:00,37560,37570,37540,37540,42
11/01/2008,09:00:00,37525,37645,37515,37630,114
11/01/2008,09:01:00,37645,37680,37630,37645,103
11/01/2008,09:02:00,37645,37655,37635,37655,66
11/01/2008,09:03:00,37655,37655,37635,37635,41
11/01/2008,09:04:00,37635,37635,37615,37620,69
11/01/2008,09:05:00,37620,37645,37610,37625,66
11/01/2008,09:06:00,37625,37645,37615,37645,72
11/01/2008,09:07:00,37630,37645,37615,37630,73
11/01/2008,09:08:00,37630,37645,37620,37635,28
11/01/2008,09:09:00,37635,37640,37630,37635,13
11/01/2008,09:10:00,37630,37635,37625,37635,21
11/01/2008,09:11:00,37640,37645,37630,37645,24
11/01/2008,09:12:00,37645,37645,37630,37635,15
11/01/2008,09:13:00,37635,37635,37620,37620,26
11/01/2008,09:14:00,37620,37635,37600,37610,54
11/01/2008,09:15:00,37610,37630,37610,37620,32
11/01/2008,09:16:00,37620,37625,37605,37615,24
11/01/2008,09:17:00,37615,37615,37595,37605,87
11/01/2008,09:18:00,37600,37600,37580,37595,28
11/01/2008,09:19:00,37595,37595,37575,37575,26
11/01/2008,09:20:00,37575,37585,37550,37580,60
11/01/2008,09:21:00,37575,37575,37550,37565,34
11/01/2008,09:22:00,37550,37560,37540,37545,52
11/01/2008,09:23:00,37550,37550,37540,37550,30
11/01/2008,09:24:00,37555,37575,37550,37555,78
11/01/2008,09:25:00,37550,37570,37535,37570,52
11/01/2008,09:26:00,37575,37580,37560,37570,56
11/01/2008,09:27:00,37570,37585,37570,37575,22
11/01/2008,09:28:00,37570,37575,37570,37575,7
11/01/2008,09:29:00,37575,37585,37570,37580,23
11/01/2008,09:30:00,37580,37595,37580,37580,32
11/01/2008,09:31:00,37580,37580,37565,37565,37
11/01/2008,09:32:00,37570,37605,37570,37600,53
11/01/2008,09:33:00,37600,37605,37590,37590,49
11/01/2008,09:34:00,37600,37615,37595,37615,24
11/01/2008,09:35:00,37615,37625,37610,37620,17
11/01/2008,09:36:00,37615,37645,37610,37635,38
11/01/2008,09:37:00,37645,37645,37635,37640,23
11/01/2008,09:38:00,37640,37655,37625,37650,69
11/01/2008,09:39:00,37655,37685,37655,37675,47
11/01/2008,09:40:00,37680,37685,37675,37675,21
11/01/2008,09:41:00,37675,37685,37670,37675,30
11/01/2008,09:42:00,37670,37680,37670,37680,19
11/01/2008,09:43:00,37675,37680,37670,37670,11
11/01/2008,09:44:00,37670,37675,37650,37670,40
11/01/2008,09:45:00,37670,37675,37665,37675,12
11/01/2008,09:46:00,37670,37670,37670,37670,10
11/01/2008,09:47:00,37665,37670,37650,37650,24
11/01/2008,09:48:00,37655,37655,37630,37630,47
11/01/2008,09:49:00,37630,37635,37610,37610,45
11/01/2008,09:50:00,37615,37620,37610,37615,15
11/01/2008,09:51:00,37620,37620,37600,37600,25
11/01/2008,09:52:00,37595,37605,37595,37600,11
11/01/2008,09:53:00,37605,37610,37585,37595,28
11/01/2008,09:54:00,37595,37595,37540,37550,93
11/01/2008,09:55:00,37550,37555,37540,37555,40
11/01/2008,09:56:00,37555,37560,37555,37555,20
11/01/2008,09:57:00,37555,37575,37555,37575,19
11/01/2008,09:58:00,37575,37585,37560,37565,44
11/01/2008,09:59:00,37565,37565,37525,37555,51
11/01/2008,10:00:00,37555,37565,37545,37565,27
11/01/2008,10:01:00,37565,37600,37565,37590,44
11/01/2008,10:02:00,37595,37595,37565,37570,32
11/01/2008,10:03:00,37565,37570,37550,37550,25
11/01/2008,10:04:00,37545,37585,37545,37585,15
11/01/2008,10:05:00,37580,37585,37540,37555,36
11/01/2008,10:06:00,37555,37565,37550,37560,23
11/01/2008,10:07:00,37560,37560,37530,37535,23
11/01/2008,10:08:00,37535,37545,37530,37535,17
11/01/2008,10:09:00,37535,37550,37535,37535,36
11/01/2008,10:10:00,37540,37560,37540,37550,29
11/01/2008,10:11:00,37550,37555,37550,37555,4
11/01/2008,10:12:00,37555,37560,37545,37555,33
11/01/2008,10:13:00,37555,37555,37545,37545,16
11/01/2008,10:14:00,37545,37550,37540,37545,34
11/01/2008,10:15:00,37545,37555,37475,37485,166
11/01/2008,10:16:00,37490,37490,37475,37480,57
11/01/2008,10:17:00,37485,37495,37475,37480,46
11/01/2008,10:18:00,37480,37485,37460,37470,77
11/01/2008,10:19:00,37480,37490,37470,37490,47
11/01/2008,10:20:00,37490,37500,37485,37500,23
11/01/2008,10:21:00,37490,37520,37480,37515,83
11/01/2008,10:22:00,37515,37530,37510,37520,62
11/01/2008,10:23:00,37520,37530,37510,37530,34
11/01/2008,10:24:00,37535,37555,37530,37540,46
11/01/2008,10:25:00,37535,37545,37535,37540,28
11/01/2008,10:26:00,37540,37550,37530,37530,54
11/01/2008,10:27:00,37530,37530,37515,37515,68
11/01/2008,10:28:00,37525,37570,37525,37565,47
11/01/2008,10:29:00,37565,37570,37550,37550,24
11/01/2008,10:30:00,37550,37565,37550,37565,12
11/01/2008,10:31:00,37565,37585,37565,37570,36
11/01/2008,10:32:00,37570,37585,37560,37560,49
11/01/2008,10:33:00,37555,37565,37545,37560,33
11/01/2008,10:34:00,37560,37560,37555,37555,3
11/01/2008,10:35:00,37555,37560,37555,37560,11
11/01/2008,10:36:00,37555,37565,37555,37565,6
11/01/2008,10:37:00,37560,37570,37560,37570,13
11/01/2008,10:38:00,37565,37565,37545,37555,18
11/01/2008,10:39:00,37550,37555,37540,37550,32
11/01/2008,10:40:00,37555,37560,37550,37560,8
11/01/2008,10:41:00,37565,37565,37540,37540,19
11/01/2008,10:42:00,37545,37555,37545,37555,6
11/01/2008,10:43:00,37555,37555,37545,37545,7
11/01/2008,10:44:00,37545,37555,37535,37550,33
11/01/2008,10:45:00,37550,37565,37535,37535,27
11/01/2008,10:46:00,37530,37560,37530,37555,37
11/01/2008,10:47:00,37550,37560,37550,37555,4
11/01/2008,10:48:00,37550,37550,37535,37545,9
11/01/2008,10:49:00,37540,37545,37530,37530,18
11/01/2008,10:50:00,37530,37540,37530,37540,12
11/01/2008,10:51:00,37545,37555,37545,37545,15
11/01/2008,10:52:00,37545,37565,37545,37565,17
11/01/2008,10:53:00,37565,37580,37565,37580,17
11/01/2008,10:54:00,37585,37630,37585,37625,127
11/01/2008,10:55:00,37630,37630,37610,37610,19
11/01/2008,10:56:00,37610,37620,37610,37610,16
11/01/2008,10:57:00,37610,37610,37600,37605,29
11/01/2008,10:58:00,37605,37615,37605,37605,9
11/01/2008,10:59:00,37610,37615,37605,37615,9
11/01/2008,11:00:00,37615,37620,37605,37605,8
11/01/2008,11:01:00,37605,37605,37600,37600,9
11/01/2008,11:02:00,37605,37620,37605,37620,22
11/01/2008,11:03:00,37620,37630,37610,37630,33
11/01/2008,11:04:00,37630,37650,37620,37620,72
11/01/2008,11:05:00,37615,37625,37610,37625,51
11/01/2008,11:06:00,37620,37640,37615,37640,43
11/01/2008,11:07:00,37640,37650,37640,37650,18
11/01/2008,11:08:00,37650,37650,37625,37625,37
11/01/2008,11:09:00,37630,37645,37630,37640,21
11/01/2008,11:10:00,37635,37635,37630,37635,11
11/01/2008,11:11:00,37635,37635,37635,37635,23
11/01/2008,11:12:00,37630,37645,37630,37635,12
11/01/2008,11:13:00,37630,37630,37625,37630,12
11/01/2008,11:14:00,37630,37635,37625,37630,20
11/01/2008,11:15:00,37630,37630,37630,37630,12
11/01/2008,11:16:00,37630,37640,37625,37630,35
11/01/2008,11:17:00,37625,37645,37625,37635,20
11/01/2008,11:18:00,37640,37645,37630,37645,27
11/01/2008,11:19:00,37640,37640,37630,37630,8
11/01/2008,11:20:00,37630,37630,37625,37625,25
11/01/2008,11:21:00,37625,37625,37615,37615,14
11/01/2008,11:22:00,37625,37630,37625,37630,12
11/01/2008,11:24:00,37620,37625,37620,37625,10
11/01/2008,11:25:00,37620,37620,37620,37620,1
11/01/2008,11:26:00,37615,37615,37615,37615,12
11/01/2008,11:27:00,37620,37620,37605,37605,10
11/01/2008,11:28:00,37605,37610,37605,37605,7
11/01/2008,11:29:00,37610,37610,37605,37605,3
11/01/2008,11:30:00,37605,37605,37600,37600,13
11/01/2008,11:31:00,37600,37600,37590,37590,19
11/01/2008,11:32:00,37590,37600,37590,37600,25
11/01/2008,11:33:00,37600,37600,37595,37595,8
11/01/2008,11:34:00,37600,37605,37600,37605,4
11/01/2008,11:35:00,37610,37615,37610,37610,10
11/01/2008,11:36:00,37620,37620,37615,37620,10
11/01/2008,11:37:00,37625,37635,37625,37630,31
11/01/2008,11:38:00,37625,37640,37625,37640,11
11/01/2008,11:39:00,37640,37645,37640,37645,16
11/01/2008,11:40:00,37640,37645,37640,37645,7
11/01/2008,11:41:00,37635,37635,37635,37635,1
11/01/2008,11:42:00,37630,37630,37615,37620,30
11/01/2008,11:43:00,37625,37625,37620,37625,5
11/01/2008,11:44:00,37630,37635,37625,37635,7
11/01/2008,11:45:00,37630,37630,37620,37625,12
11/01/2008,11:46:00,37625,37625,37610,37610,23
11/01/2008,11:47:00,37610,37620,37605,37610,49
11/01/2008,11:48:00,37610,37615,37600,37600,13
11/01/2008,11:49:00,37600,37610,37600,37605,7
11/01/2008,11:50:00,37610,37610,37605,37610,3
11/01/2008,11:51:00,37605,37605,37600,37605,21
11/01/2008,11:52:00,37600,37600,37590,37590,17
11/01/2008,11:53:00,37585,37595,37580,37580,30
11/01/2008,11:54:00,37580,37595,37575,37595,17
11/01/2008,11:55:00,37600,37615,37595,37595,16
11/01/2008,11:56:00,37595,37605,37580,37605,34
11/01/2008,11:57:00,37600,37600,37600,37600,1
11/01/2008,11:58:00,37595,37595,37595,37595,1
11/01/2008,11:59:00,37600,37600,37590,37600,12
11/01/2008,12:00:00,37595,37595,37595,37595,2
11/01/2008,12:02:00,37590,37590,37590,37590,1
11/01/2008,12:03:00,37585,37585,37565,37570,33
11/01/2008,12:04:00,37570,37575,37565,37570,11
11/01/2008,12:05:00,37570,37570,37560,37565,18
11/01/2008,12:06:00,37565,37565,37560,37565,9
11/01/2008,12:07:00,37565,37565,37555,37555,24
11/01/2008,12:08:00,37555,37560,37540,37545,44
11/01/2008,12:09:00,37550,37550,37535,37545,23
11/01/2008,12:10:00,37545,37550,37540,37540,13
11/01/2008,12:11:00,37540,37575,37540,37565,38
11/01/2008,12:12:00,37565,37565,37555,37555,13
11/01/2008,12:13:00,37550,37570,37550,37570,19
11/01/2008,12:14:00,37570,37570,37570,37570,1
11/01/2008,12:15:00,37565,37565,37550,37555,13
11/01/2008,12:16:00,37560,37560,37550,37550,11
11/01/2008,12:17:00,37545,37550,37545,37550,6
11/01/2008,12:18:00,37550,37550,37550,37550,2
11/01/2008,12:19:00,37550,37550,37525,37525,28
11/01/2008,12:20:00,37525,37525,37500,37520,54
11/01/2008,12:21:00,37520,37525,37515,37525,22
11/01/2008,12:22:00,37515,37520,37515,37515,12
11/01/2008,12:23:00,37515,37525,37515,37520,22
11/01/2008,12:24:00,37525,37530,37520,37520,27
11/01/2008,12:25:00,37520,37525,37520,37525,3
11/01/2008,12:26:00,37530,37530,37525,37525,13
11/01/2008,12:27:00,37525,37535,37520,37535,27
11/01/2008,12:28:00,37535,37535,37525,37525,7
11/01/2008,12:29:00,37525,37530,37520,37525,14
11/01/2008,12:30:00,37525,37525,37515,37525,14
11/01/2008,12:31:00,37520,37525,37510,37510,31
11/01/2008,12:32:00,37505,37535,37505,37535,49
11/01/2008,12:33:00,37540,37555,37540,37545,17
11/01/2008,12:34:00,37540,37540,37525,37535,30
11/01/2008,12:35:00,37540,37540,37540,37540,3
11/01/2008,12:36:00,37535,37535,37535,37535,1
11/01/2008,12:37:00,37530,37530,37530,37530,2
11/01/2008,12:38:00,37545,37545,37540,37540,8
11/01/2008,12:39:00,37545,37550,37545,37550,7
11/01/2008,12:40:00,37560,37565,37540,37545,31
11/01/2008,12:41:00,37545,37545,37490,37500,113
11/01/2008,12:42:00,37500,37500,37460,37480,76
11/01/2008,12:43:00,37480,37490,37475,37480,28
11/01/2008,12:44:00,37485,37490,37460,37485,27
11/01/2008,12:45:00,37490,37490,37470,37485,25
11/01/2008,12:46:00,37490,37495,37475,37480,16
11/01/2008,12:47:00,37470,37470,37435,37435,210
11/01/2008,12:48:00,37435,37460,37435,37455,63
11/01/2008,12:49:00,37455,37455,37440,37445,25
11/01/2008,12:50:00,37445,37465,37440,37455,55
11/01/2008,12:51:00,37460,37460,37445,37450,37
11/01/2008,12:52:00,37450,37475,37445,37475,45
11/01/2008,12:53:00,37475,37485,37465,37470,58
11/01/2008,12:54:00,37465,37465,37420,37435,141
11/01/2008,12:55:00,37440,37445,37440,37445,12
11/01/2008,12:56:00,37440,37445,37430,37430,29
11/01/2008,12:57:00,37425,37450,37420,37450,107
11/01/2008,12:58:00,37450,37485,37450,37475,52
11/01/2008,12:59:00,37480,37505,37470,37505,75
11/01/2008,13:00:00,37505,37520,37495,37505,62
11/01/2008,13:01:00,37505,37530,37490,37525,60
11/01/2008,13:02:00,37530,37580,37530,37555,183
11/01/2008,13:03:00,37545,37545,37510,37535,88
11/01/2008,13:04:00,37535,37575,37530,37530,93
11/01/2008,13:05:00,37535,37550,37525,37525,60
11/01/2008,13:06:00,37520,37575,37520,37560,54
11/01/2008,13:07:00,37560,37580,37550,37560,37
11/01/2008,13:08:00,37565,37605,37565,37565,63
11/01/2008,13:09:00,37565,37590,37565,37580,32
11/01/2008,13:10:00,37570,37590,37570,37580,18
11/01/2008,13:11:00,37580,37580,37575,37580,4
11/01/2008,13:12:00,37575,37575,37550,37570,34
11/01/2008,13:13:00,37555,37570,37555,37565,4
11/01/2008,13:14:00,37565,37565,37555,37565,14
11/01/2008,13:15:00,37565,37565,37555,37555,15
11/01/2008,13:16:00,37555,37555,37535,37545,64
11/01/2008,13:17:00,37545,37570,37545,37570,28
11/01/2008,13:18:00,37560,37560,37550,37550,6
11/01/2008,13:19:00,37550,37560,37550,37560,3
11/01/2008,13:20:00,37565,37580,37565,37575,11
11/01/2008,13:21:00,37570,37570,37555,37560,7
11/01/2008,13:22:00,37560,37570,37545,37545,12
11/01/2008,13:23:00,37540,37545,37540,37545,3
11/01/2008,13:24:00,37545,37545,37535,37535,7
11/01/2008,13:25:00,37540,37550,37540,37550,6
11/01/2008,13:27:00,37550,37550,37550,37550,2
11/01/2008,13:28:00,37555,37555,37550,37550,12
11/01/2008,13:29:00,37550,37550,37550,37550,2
11/01/2008,13:30:00,37560,37570,37555,37555,15
11/01/2008,13:31:00,37555,37555,37550,37555,6
11/01/2008,13:32:00,37550,37550,37525,37530,14
11/01/2008,13:33:00,37525,37560,37515,37540,48
11/01/2008,13:34:00,37545,37550,37530,37545,6
11/01/2008,13:35:00,37540,37540,37540,37540,2
11/01/2008,13:36:00,37525,37540,37525,37525,3
11/01/2008,13:37:00,37530,37535,37530,37530,3
11/01/2008,13:38:00,37535,37555,37535,37550,16
11/01/2008,13:39:00,37555,37555,37545,37545,7
11/01/2008,13:40:00,37550,37550,37550,37550,1
11/01/2008,13:41:00,37555,37565,37555,37560,27
11/01/2008,13:42:00,37565,37580,37565,37580,14
11/01/2008,13:43:00,37575,37600,37570,37585,48
11/01/2008,13:44:00,37600,37605,37600,37605,12
11/01/2008,13:45:00,37605,37630,37605,37615,34
11/01/2008,13:46:00,37615,37615,37615,37615,5
11/01/2008,13:47:00,37625,37625,37610,37610,7
11/01/2008,13:48:00,37625,37625,37610,37610,13
11/01/2008,13:49:00,37620,37630,37620,37625,8
11/01/2008,13:50:00,37630,37635,37615,37630,33
11/01/2008,13:51:00,37630,37635,37620,37630,12
11/01/2008,13:52:00,37625,37625,37625,37625,4
11/01/2008,13:53:00,37625,37630,37615,37615,17
11/01/2008,13:54:00,37610,37625,37610,37620,13
11/01/2008,13:55:00,37610,37615,37610,37615,5
11/01/2008,13:56:00,37615,37635,37615,37635,15
11/01/2008,13:57:00,37630,37630,37630,37630,4
11/01/2008,13:58:00,37630,37635,37630,37635,6
11/01/2008,13:59:00,37630,37630,37595,37605,47
11/01/2008,14:00:00,37595,37625,37595,37625,88
11/01/2008,14:01:00,37630,37645,37625,37635,38
11/01/2008,14:02:00,37635,37635,37625,37630,9
11/01/2008,14:03:00,37635,37650,37635,37650,34
11/01/2008,14:04:00,37645,37645,37630,37635,12
11/01/2008,14:05:00,37630,37630,37605,37625,28
11/01/2008,14:06:00,37625,37625,37620,37620,3
11/01/2008,14:07:00,37615,37615,37615,37615,1
11/01/2008,14:08:00,37615,37620,37610,37610,16
11/01/2008,14:09:00,37615,37615,37610,37610,4
11/01/2008,14:10:00,37605,37605,37605,37605,6
11/01/2008,14:11:00,37605,37610,37600,37605,18
11/01/2008,14:12:00,37605,37605,37600,37605,15
11/01/2008,14:13:00,37605,37615,37605,37615,16
11/01/2008,14:14:00,37615,37620,37615,37620,11
11/01/2008,14:15:00,37610,37615,37610,37615,2
11/01/2008,14:16:00,37610,37610,37605,37605,4
11/01/2008,14:17:00,37600,37610,37600,37605,14
11/01/2008,14:18:00,37605,37605,37605,37605,1
11/01/2008,14:19:00,37605,37610,37605,37610,5
11/01/2008,14:20:00,37600,37600,37570,37570,37
11/01/2008,14:21:00,37575,37585,37575,37585,17
11/01/2008,14:22:00,37585,37585,37560,37570,38
11/01/2008,14:23:00,37570,37575,37570,37570,7
11/01/2008,14:24:00,37565,37565,37560,37560,12
11/01/2008,14:25:00,37560,37565,37560,37560,13
11/01/2008,14:26:00,37555,37555,37530,37550,100
11/01/2008,14:27:00,37550,37550,37550,37550,9
11/01/2008,14:28:00,37550,37550,37525,37530,32
11/01/2008,14:29:00,37530,37535,37525,37530,10
11/01/2008,14:30:00,37540,37545,37500,37525,52
11/01/2008,14:31:00,37535,37550,37535,37545,30
11/01/2008,14:32:00,37545,37545,37530,37530,18
11/01/2008,14:33:00,37530,37550,37530,37550,14
11/01/2008,14:34:00,37555,37555,37540,37545,19
11/01/2008,14:35:00,37535,37535,37535,37535,4
11/01/2008,14:36:00,37540,37550,37520,37545,48
11/01/2008,14:37:00,37540,37570,37540,37570,57
11/01/2008,14:38:00,37570,37595,37570,37595,19
11/01/2008,14:39:00,37595,37605,37585,37605,44
11/01/2008,14:40:00,37600,37610,37600,37605,19
11/01/2008,14:41:00,37610,37610,37600,37600,22
11/01/2008,14:42:00,37600,37615,37600,37615,17
11/01/2008,14:43:00,37610,37615,37610,37615,4
11/01/2008,14:44:00,37615,37620,37610,37620,10
11/01/2008,14:45:00,37625,37625,37600,37615,16
11/01/2008,14:46:00,37615,37615,37605,37605,7
11/01/2008,14:47:00,37610,37610,37595,37605,20
11/01/2008,14:48:00,37605,37610,37605,37605,8
11/01/2008,14:49:00,37605,37605,37600,37605,7
11/01/2008,14:50:00,37600,37600,37595,37595,7
11/01/2008,14:51:00,37590,37590,37570,37570,36
11/01/2008,14:52:00,37575,37575,37565,37565,11
11/01/2008,14:53:00,37565,37575,37565,37575,15
11/01/2008,14:54:00,37575,37575,37575,37575,6
11/01/2008,14:55:00,37570,37570,37560,37560,5
11/01/2008,14:57:00,37565,37570,37565,37570,40
11/01/2008,14:58:00,37575,37575,37565,37570,8
11/01/2008,14:59:00,37570,37570,37560,37560,26
11/01/2008,15:00:00,37560,37565,37540,37560,40
11/01/2008,15:01:00,37560,37570,37560,37570,4
11/01/2008,15:02:00,37565,37570,37560,37565,13
11/01/2008,15:03:00,37570,37575,37570,37575,7
11/01/2008,15:04:00,37575,37580,37575,37580,3
11/01/2008,15:05:00,37575,37585,37575,37585,9
11/01/2008,15:06:00,37585,37600,37585,37590,40
11/01/2008,15:07:00,37595,37595,37585,37585,11
11/01/2008,15:08:00,37585,37605,37580,37595,33
11/01/2008,15:09:00,37590,37600,37580,37585,23
11/01/2008,15:10:00,37580,37585,37570,37585,9
11/01/2008,15:11:00,37585,37585,37580,37580,3
11/01/2008,15:12:00,37575,37580,37565,37580,14
11/01/2008,15:13:00,37580,37580,37575,37580,3
11/01/2008,15:14:00,37580,37580,37580,37580,1
11/01/2008,15:15:00,37575,37590,37575,37585,9
11/01/2008,15:16:00,37585,37585,37575,37580,7
11/01/2008,15:17:00,37575,37575,37565,37565,29
11/01/2008,15:18:00,37565,37570,37565,37570,3
11/01/2008,15:19:00,37575,37580,37575,37575,4
11/01/2008,15:20:00,37565,37565,37555,37565,24
11/01/2008,15:21:00,37555,37555,37555,37555,1
11/01/2008,15:22:00,37560,37560,37540,37540,16
11/01/2008,15:23:00,37550,37550,37510,37520,42
11/01/2008,15:24:00,37520,37525,37515,37520,27
11/01/2008,15:25:00,37520,37525,37515,37520,18
11/01/2008,15:26:00,37520,37530,37520,37530,7
11/01/2008,15:27:00,37530,37530,37525,37530,10
11/01/2008,15:28:00,37535,37545,37535,37535,22
11/01/2008,15:29:00,37540,37555,37540,37555,13
11/01/2008,15:30:00,37555,37575,37545,37555,59
11/01/2008,15:31:00,37550,37550,37540,37540,30
11/01/2008,15:32:00,37540,37560,37540,37550,24
11/01/2008,15:33:00,37560,37565,37550,37550,15
11/01/2008,15:34:00,37545,37550,37545,37550,7
11/01/2008,15:35:00,37555,37555,37510,37510,55
11/01/2008,15:36:00,37525,37540,37510,37520,66
11/01/2008,15:37:00,37510,37535,37510,37520,38
11/01/2008,15:38:00,37520,37555,37515,37555,40
11/01/2008,15:39:00,37550,37570,37550,37555,53
11/01/2008,15:40:00,37555,37555,37520,37525,34
11/01/2008,15:41:00,37525,37550,37525,37535,22
11/01/2008,15:42:00,37545,37560,37530,37555,23
11/01/2008,15:43:00,37565,37570,37550,37550,32
11/01/2008,15:44:00,37555,37570,37555,37555,20
11/01/2008,15:45:00,37560,37565,37550,37560,34
11/01/2008,15:46:00,37555,37565,37555,37565,19
11/01/2008,15:47:00,37560,37575,37560,37570,63
11/01/2008,15:48:00,37570,37575,37560,37575,28
11/01/2008,15:49:00,37580,37635,37580,37635,117
11/01/2008,15:50:00,37635,37650,37615,37620,72
11/01/2008,15:51:00,37610,37615,37600,37605,60
11/01/2008,15:52:00,37600,37615,37600,37610,20
11/01/2008,15:53:00,37610,37610,37580,37595,29
11/01/2008,15:54:00,37595,37640,37595,37640,36
11/01/2008,15:55:00,37625,37625,37585,37585,41
11/01/2008,15:56:00,37580,37585,37555,37565,37
11/01/2008,15:57:00,37570,37600,37570,37600,31
11/01/2008,15:58:00,37600,37615,37575,37580,36
11/01/2008,15:59:00,37595,37600,37575,37595,36
11/01/2008,16:00:00,37585,37590,37560,37580,56
11/01/2008,16:01:00,37585,37585,37565,37575,23
11/01/2008,16:02:00,37575,37595,37575,37595,40
11/01/2008,16:03:00,37590,37595,37565,37585,39
11/01/2008,16:04:00,37590,37590,37580,37580,32
11/01/2008,16:05:00,37575,37575,37565,37565,35
11/01/2008,16:06:00,37570,37570,37560,37565,11
11/01/2008,16:07:00,37570,37585,37570,37580,71
11/01/2008,16:08:00,37580,37585,37565,37580,27
11/01/2008,16:09:00,37575,37575,37555,37560,27
11/01/2008,16:10:00,37560,37575,37550,37560,28
11/01/2008,16:11:00,37560,37580,37555,37575,21
11/01/2008,16:12:00,37580,37620,37580,37620,57
11/01/2008,16:13:00,37615,37625,37610,37610,16
11/01/2008,16:14:00,37605,37615,37600,37600,29
11/01/2008,16:15:00,37595,37620,37595,37620,53
11/01/2008,16:16:00,37620,37620,37615,37615,10
11/01/2008,16:17:00,37610,37610,37590,37605,39
11/01/2008,16:18:00,37600,37600,37585,37600,36
11/01/2008,16:19:00,37600,37615,37600,37615,20
11/01/2008,16:20:00,37620,37640,37615,37630,100
11/01/2008,16:21:00,37635,37650,37630,37640,33
11/01/2008,16:22:00,37640,37650,37625,37635,23
11/01/2008,16:23:00,37625,37630,37610,37630,45
11/01/2008,16:24:00,37630,37635,37615,37635,17
11/01/2008,16:25:00,37640,37640,37615,37615,32
11/01/2008,16:26:00,37620,37620,37605,37620,29
11/01/2008,16:27:00,37625,37675,37625,37665,66
11/01/2008,16:28:00,37665,37680,37650,37655,73
11/01/2008,16:29:00,37660,37660,37635,37645,42
11/01/2008,16:30:00,37645,37655,37635,37645,17
11/01/2008,16:31:00,37645,37650,37635,37635,19
11/01/2008,16:32:00,37640,37650,37635,37635,32
11/01/2008,16:33:00,37640,37640,37625,37630,41
11/01/2008,16:34:00,37635,37660,37630,37640,61
11/01/2008,16:35:00,37635,37645,37630,37645,27
11/01/2008,16:36:00,37640,37640,37635,37635,9
11/01/2008,16:37:00,37640,37665,37640,37665,25
11/01/2008,16:38:00,37665,37665,37655,37660,15
11/01/2008,16:39:00,37660,37670,37655,37660,35
11/01/2008,16:40:00,37655,37655,37635,37650,37
11/01/2008,16:41:00,37650,37670,37650,37670,20
11/01/2008,16:42:00,37665,37675,37655,37660,37
11/01/2008,16:43:00,37660,37665,37655,37665,19
11/01/2008,16:44:00,37660,37665,37645,37665,52
11/01/2008,16:45:00,37655,37710,37655,37690,97
11/01/2008,16:46:00,37690,37710,37690,37700,63
11/01/2008,16:47:00,37700,37710,37685,37710,52
11/01/2008,16:48:00,37710,37730,37695,37725,109
11/01/2008,16:49:00,37730,37750,37725,37740,71
11/01/2008,16:50:00,37745,37755,37730,37740,60
11/01/2008,16:51:00,37735,37765,37735,37760,50
11/01/2008,16:52:00,37760,37785,37755,37785,109
11/01/2008,16:53:00,37785,37805,37775,37795,90
11/01/2008,16:54:00,37800,37800,37790,37795,23
11/01/2008,16:55:00,37795,37795,37780,37780,31
11/01/2008,16:56:00,37775,37795,37775,37775,52
11/01/2008,16:57:00,37770,37780,37770,37775,20
11/01/2008,16:58:00,37770,37770,37750,37755,38
11/01/2008,16:59:00,37760,37760,37745,37750,13
11/01/2008,17:00:00,37755,37760,37750,37750,29
11/01/2008,17:01:00,37755,37760,37750,37755,11
11/01/2008,17:02:00,37755,37755,37745,37750,21
11/01/2008,17:03:00,37745,37750,37730,37730,38
11/01/2008,17:04:00,37730,37740,37725,37740,24
11/01/2008,17:05:00,37740,37740,37720,37725,25
11/01/2008,17:06:00,37720,37720,37705,37715,33
11/01/2008,17:07:00,37715,37715,37705,37710,23
11/01/2008,17:08:00,37705,37715,37700,37715,39
11/01/2008,17:09:00,37720,37720,37710,37715,31
11/01/2008,17:10:00,37715,37730,37715,37730,34
11/01/2008,17:11:00,37730,37735,37725,37735,19
11/01/2008,17:12:00,37735,37740,37715,37730,41
11/01/2008,17:13:00,37730,37735,37725,37735,31
11/01/2008,17:14:00,37730,37740,37725,37740,28
11/01/2008,17:15:00,37735,37740,37725,37730,16
11/01/2008,17:16:00,37730,37730,37720,37720,13
11/01/2008,17:17:00,37715,37720,37705,37715,27
11/01/2008,17:18:00,37710,37725,37710,37715,47
11/01/2008,17:19:00,37715,37715,37700,37700,35
11/01/2008,17:20:00,37700,37715,37695,37715,35
11/01/2008,17:21:00,37715,37740,37710,37725,33
11/01/2008,17:22:00,37725,37730,37710,37715,24
11/01/2008,17:23:00,37710,37720,37710,37720,20
11/01/2008,17:24:00,37720,37720,37705,37705,34
11/01/2008,17:25:00,37705,37705,37700,37700,60
11/01/2008,17:26:00,37705,37710,37690,37705,44
11/01/2008,17:27:00,37695,37695,37680,37680,42
11/01/2008,17:28:00,37680,37685,37670,37670,33
11/01/2008,17:29:00,37670,37680,37650,37650,88
11/01/2008,17:30:00,37660,37680,37650,37675,32
11/01/2008,17:31:00,37680,37690,37675,37680,17
11/01/2008,17:32:00,37675,37690,37675,37685,7
11/01/2008,17:33:00,37680,37695,37680,37685,14
11/01/2008,17:34:00,37680,37690,37675,37675,14
11/01/2008,17:35:00,37670,37675,37660,37665,30
11/01/2008,17:36:00,37670,37680,37665,37665,12
11/01/2008,17:37:00,37670,37670,37660,37660,31
11/01/2008,17:38:00,37660,37665,37655,37665,39
11/01/2008,17:39:00,37660,37670,37655,37670,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/01/2008,17:19:00,37715,37715,37700,37700,35
11/01/2008,17:20:00,37700,37715,37695,37715,35
11/01/2008,17:21:00,37715,37740,37710,37725,33
11/01/2008,17:22:00,37725,37730,37710,37715,24
11/01/2008,17:23:00,37710,37720,37710,37720,20
11/01/2008,17:24:00,37720,37720,37705,37705,34
11/01/2008,17:25:00,37705,37705,37700,37700,60
11/01/2008,17:26:00,37705,37710,37690,37705,44
11/01/2008,17:27:00,37695,37695,37680,37680,42
11/01/2008,17:28:00,37680,37685,37670,37670,33
11/01/2008,17:29:00,37670,37680,37650,37650,88
11/01/2008,17:30:00,37660,37680,37650,37675,32
11/01/2008,17:31:00,37680,37690,37675,37680,17
11/01/2008,17:32:00,37675,37690,37675,37685,7
11/01/2008,17:33:00,37680,37695,37680,37685,14
11/01/2008,17:34:00,37680,37690,37675,37675,14
11/01/2008,17:35:00,37670,37675,37660,37665,30
11/01/2008,17:36:00,37670,37680,37665,37665,12
11/01/2008,17:37:00,37670,37670,37660,37660,31
11/01/2008,17:38:00,37660,37665,37655,37665,39
11/01/2008,17:39:00,37660,37670,37655,37670,31
14/01/2008,09:00:00,37595,37680,37595,37675,65
14/01/2008,09:01:00,37670,37680,37655,37660,68
14/01/2008,09:02:00,37665,37670,37655,37655,52
14/01/2008,09:03:00,37650,37655,37630,37640,51
14/01/2008,09:04:00,37640,37650,37640,37650,17
14/01/2008,09:05:00,37650,37665,37645,37665,40
14/01/2008,09:06:00,37665,37670,37640,37640,68
14/01/2008,09:07:00,37640,37655,37620,37625,36
14/01/2008,09:08:00,37625,37635,37620,37630,12
14/01/2008,09:09:00,37635,37650,37635,37650,6
14/01/2008,09:10:00,37650,37665,37645,37665,25
14/01/2008,09:11:00,37665,37695,37665,37685,39
14/01/2008,09:12:00,37685,37695,37680,37695,34
14/01/2008,09:13:00,37685,37710,37685,37710,53
14/01/2008,09:14:00,37710,37715,37690,37690,28
14/01/2008,09:15:00,37695,37710,37695,37700,24
14/01/2008,09:16:00,37695,37705,37675,37695,41
14/01/2008,09:17:00,37700,37700,37680,37695,25
14/01/2008,09:18:00,37700,37710,37690,37710,26
14/01/2008,09:19:00,37705,37730,37705,37730,31
14/01/2008,09:20:00,37725,37735,37725,37730,30
14/01/2008,09:21:00,37725,37735,37725,37730,18
14/01/2008,09:22:00,37720,37720,37715,37715,3
14/01/2008,09:23:00,37715,37720,37710,37720,13
14/01/2008,09:24:00,37720,37735,37720,37730,12
14/01/2008,09:25:00,37725,37745,37715,37745,33
14/01/2008,09:26:00,37745,37750,37740,37745,21
14/01/2008,09:27:00,37745,37750,37740,37740,24
14/01/2008,09:28:00,37745,37745,37740,37740,27
14/01/2008,09:29:00,37735,37755,37735,37750,26
14/01/2008,09:30:00,37755,37755,37745,37750,34
14/01/2008,09:31:00,37750,37760,37745,37755,24
14/01/2008,09:32:00,37755,37760,37750,37750,17
14/01/2008,09:33:00,37750,37755,37750,37750,5
14/01/2008,09:34:00,37755,37755,37745,37745,12
14/01/2008,09:35:00,37740,37750,37735,37740,22
14/01/2008,09:36:00,37740,37755,37740,37745,17
14/01/2008,09:37:00,37745,37745,37735,37735,17
14/01/2008,09:38:00,37730,37740,37715,37730,34
14/01/2008,09:39:00,37735,37735,37725,37730,8
14/01/2008,09:40:00,37725,37745,37720,37740,50
14/01/2008,09:41:00,37740,37745,37735,37745,34
14/01/2008,09:42:00,37740,37740,37740,37740,2
14/01/2008,09:43:00,37745,37745,37740,37740,8
14/01/2008,09:44:00,37740,37760,37735,37760,16
14/01/2008,09:45:00,37755,37765,37755,37755,45
14/01/2008,09:46:00,37755,37755,37745,37750,22
14/01/2008,09:47:00,37755,37765,37755,37765,7
14/01/2008,09:48:00,37765,37770,37765,37770,12
14/01/2008,09:49:00,37770,37775,37770,37770,7
14/01/2008,09:50:00,37775,37790,37775,37785,44
14/01/2008,09:51:00,37780,37790,37780,37790,25
14/01/2008,09:52:00,37785,37815,37785,37810,119
14/01/2008,09:53:00,37805,37805,37795,37795,8
14/01/2008,09:54:00,37800,37800,37795,37800,17
14/01/2008,09:55:00,37800,37810,37800,37800,16
14/01/2008,09:56:00,37800,37815,37795,37805,45
14/01/2008,09:57:00,37810,37820,37805,37820,36
14/01/2008,09:58:00,37810,37810,37795,37795,35
14/01/2008,09:59:00,37800,37810,37795,37795,17
14/01/2008,10:00:00,37800,37825,37790,37820,80
14/01/2008,10:01:00,37820,37830,37810,37815,71
14/01/2008,10:02:00,37810,37810,37805,37805,36
14/01/2008,10:03:00,37810,37820,37810,37810,36
14/01/2008,10:04:00,37810,37810,37795,37795,19
14/01/2008,10:05:00,37795,37795,37790,37795,27
14/01/2008,10:06:00,37795,37800,37795,37800,17
14/01/2008,10:07:00,37800,37815,37790,37800,35
14/01/2008,10:08:00,37795,37795,37785,37790,13
14/01/2008,10:09:00,37790,37795,37790,37795,15
14/01/2008,10:10:00,37790,37790,37790,37790,6
14/01/2008,10:11:00,37785,37790,37785,37790,9
14/01/2008,10:12:00,37785,37790,37785,37785,7
14/01/2008,10:13:00,37790,37795,37790,37795,12
14/01/2008,10:14:00,37795,37800,37795,37795,38
14/01/2008,10:15:00,37790,37800,37790,37790,26
14/01/2008,10:16:00,37800,37810,37790,37800,22
14/01/2008,10:17:00,37800,37810,37800,37810,11
14/01/2008,10:18:00,37810,37815,37800,37800,20
14/01/2008,10:19:00,37800,37800,37795,37795,34
14/01/2008,10:20:00,37795,37800,37785,37795,31
14/01/2008,10:21:00,37795,37800,37775,37790,45
14/01/2008,10:22:00,37790,37795,37785,37790,20
14/01/2008,10:23:00,37795,37795,37790,37795,18
14/01/2008,10:24:00,37800,37800,37790,37790,9
14/01/2008,10:25:00,37785,37785,37775,37775,14
14/01/2008,10:26:00,37775,37775,37750,37750,43
14/01/2008,10:27:00,37750,37775,37750,37770,29
14/01/2008,10:28:00,37770,37770,37760,37760,30
14/01/2008,10:29:00,37760,37770,37760,37765,53
14/01/2008,10:30:00,37765,37770,37760,37760,42
14/01/2008,10:31:00,37755,37795,37755,37795,71
14/01/2008,10:32:00,37790,37795,37790,37795,39
14/01/2008,10:33:00,37795,37810,37795,37800,57
14/01/2008,10:34:00,37800,37800,37795,37795,24
14/01/2008,10:35:00,37795,37800,37790,37790,14
14/01/2008,10:36:00,37790,37800,37790,37795,27
14/01/2008,10:37:00,37790,37790,37775,37775,40
14/01/2008,10:38:00,37780,37810,37780,37805,92
14/01/2008,10:39:00,37805,37810,37800,37810,39
14/01/2008,10:40:00,37800,37840,37800,37835,128
14/01/2008,10:41:00,37830,37830,37820,37825,33
14/01/2008,10:42:00,37830,37835,37825,37835,37
14/01/2008,10:43:00,37825,37825,37825,37825,3
14/01/2008,10:44:00,37830,37835,37825,37825,17
14/01/2008,10:45:00,37830,37830,37815,37815,38
14/01/2008,10:46:00,37810,37825,37810,37825,24
14/01/2008,10:47:00,37825,37825,37805,37820,39
14/01/2008,10:48:00,37820,37820,37820,37820,7
14/01/2008,10:49:00,37820,37820,37805,37805,9
14/01/2008,10:50:00,37810,37820,37810,37815,10
14/01/2008,10:51:00,37815,37815,37815,37815,1
14/01/2008,10:52:00,37815,37815,37805,37805,19
14/01/2008,10:53:00,37805,37810,37805,37805,16
14/01/2008,10:54:00,37800,37800,37780,37790,29
14/01/2008,10:55:00,37785,37790,37775,37790,32
14/01/2008,10:56:00,37785,37815,37785,37815,19
14/01/2008,10:57:00,37810,37815,37805,37805,19
14/01/2008,10:58:00,37810,37825,37810,37810,31
14/01/2008,10:59:00,37810,37810,37800,37800,7
14/01/2008,11:00:00,37800,37810,37795,37810,9
14/01/2008,11:01:00,37800,37800,37800,37800,9
14/01/2008,11:02:00,37795,37795,37775,37780,56
14/01/2008,11:03:00,37780,37780,37765,37780,37
14/01/2008,11:04:00,37780,37805,37780,37805,17
14/01/2008,11:05:00,37805,37805,37795,37795,10
14/01/2008,11:06:00,37800,37805,37800,37805,11
14/01/2008,11:07:00,37805,37805,37805,37805,23
14/01/2008,11:08:00,37805,37805,37800,37800,24
14/01/2008,11:09:00,37795,37800,37790,37790,33
14/01/2008,11:10:00,37790,37800,37790,37800,24
14/01/2008,11:11:00,37800,37800,37800,37800,2
14/01/2008,11:12:00,37795,37795,37795,37795,4
14/01/2008,11:13:00,37795,37805,37790,37800,26
14/01/2008,11:14:00,37790,37800,37790,37790,17
14/01/2008,11:15:00,37795,37805,37795,37800,32
14/01/2008,11:16:00,37805,37805,37800,37805,5
14/01/2008,11:17:00,37805,37805,37800,37805,6
14/01/2008,11:18:00,37805,37840,37805,37820,62
14/01/2008,11:19:00,37820,37820,37815,37815,13
14/01/2008,11:20:00,37815,37815,37805,37805,5
14/01/2008,11:21:00,37805,37810,37805,37805,8
14/01/2008,11:22:00,37805,37805,37800,37800,5
14/01/2008,11:24:00,37800,37800,37795,37795,6
14/01/2008,11:25:00,37795,37795,37785,37785,9
14/01/2008,11:26:00,37780,37800,37775,37800,31
14/01/2008,11:27:00,37795,37800,37795,37800,3
14/01/2008,11:28:00,37800,37800,37800,37800,1
14/01/2008,11:29:00,37800,37800,37800,37800,1
14/01/2008,11:30:00,37795,37800,37795,37795,5
14/01/2008,11:31:00,37800,37800,37800,37800,7
14/01/2008,11:32:00,37795,37795,37790,37790,6
14/01/2008,11:33:00,37795,37795,37795,37795,3
14/01/2008,11:34:00,37800,37800,37795,37800,57
14/01/2008,11:35:00,37800,37800,37795,37800,26
14/01/2008,11:36:00,37800,37815,37800,37815,40
14/01/2008,11:37:00,37810,37810,37795,37795,13
14/01/2008,11:38:00,37790,37790,37740,37750,82
14/01/2008,11:39:00,37760,37780,37760,37780,46
14/01/2008,11:40:00,37775,37775,37770,37775,15
14/01/2008,11:41:00,37775,37790,37775,37785,8
14/01/2008,11:42:00,37785,37830,37785,37820,89
14/01/2008,11:43:00,37815,37820,37790,37790,44
14/01/2008,11:44:00,37795,37800,37795,37795,12
14/01/2008,11:45:00,37800,37810,37800,37810,11
14/01/2008,11:46:00,37805,37805,37790,37790,12
14/01/2008,11:47:00,37790,37800,37785,37795,25
14/01/2008,11:48:00,37795,37795,37795,37795,1
14/01/2008,11:49:00,37790,37790,37775,37775,22
14/01/2008,11:50:00,37780,37780,37780,37780,4
14/01/2008,11:51:00,37785,37785,37785,37785,7
14/01/2008,11:52:00,37785,37790,37780,37790,27
14/01/2008,11:53:00,37785,37785,37775,37785,8
14/01/2008,11:54:00,37780,37785,37780,37780,7
14/01/2008,11:55:00,37780,37780,37780,37780,2
14/01/2008,11:56:00,37785,37785,37785,37785,2
14/01/2008,11:57:00,37785,37785,37775,37775,10
14/01/2008,11:58:00,37775,37775,37775,37775,3
14/01/2008,12:00:00,37775,37775,37765,37765,14
14/01/2008,12:01:00,37770,37770,37765,37770,8
14/01/2008,12:02:00,37770,37770,37765,37770,9
14/01/2008,12:03:00,37775,37775,37770,37770,7
14/01/2008,12:05:00,37770,37770,37765,37765,3
14/01/2008,12:06:00,37760,37770,37760,37770,12
14/01/2008,12:07:00,37770,37785,37770,37785,28
14/01/2008,12:08:00,37785,37790,37785,37790,17
14/01/2008,12:09:00,37785,37790,37785,37790,7
14/01/2008,12:10:00,37790,37790,37790,37790,1
14/01/2008,12:11:00,37785,37785,37775,37775,24
14/01/2008,12:12:00,37770,37780,37770,37780,60
14/01/2008,12:13:00,37780,37780,37780,37780,2
14/01/2008,12:14:00,37775,37775,37775,37775,1
14/01/2008,12:15:00,37775,37785,37775,37785,4
14/01/2008,12:16:00,37790,37790,37785,37790,3
14/01/2008,12:17:00,37795,37795,37790,37790,4
14/01/2008,12:18:00,37790,37790,37790,37790,1
14/01/2008,12:19:00,37790,37790,37790,37790,3
14/01/2008,12:20:00,37785,37785,37785,37785,2
14/01/2008,12:21:00,37780,37785,37780,37785,5
14/01/2008,12:22:00,37780,37780,37775,37780,6
14/01/2008,12:23:00,37770,37770,37770,37770,1
14/01/2008,12:24:00,37770,37770,37765,37770,12
14/01/2008,12:25:00,37775,37780,37765,37765,11
14/01/2008,12:26:00,37775,37785,37775,37785,5
14/01/2008,12:28:00,37785,37795,37785,37790,8
14/01/2008,12:29:00,37785,37790,37785,37790,3
14/01/2008,12:30:00,37790,37790,37785,37785,7
14/01/2008,12:31:00,37780,37780,37780,37780,3
14/01/2008,12:32:00,37780,37780,37780,37780,1
14/01/2008,12:33:00,37785,37785,37785,37785,2
14/01/2008,12:34:00,37780,37795,37780,37795,11
14/01/2008,12:35:00,37790,37795,37785,37795,12
14/01/2008,12:36:00,37790,37790,37790,37790,13
14/01/2008,12:37:00,37790,37790,37790,37790,4
14/01/2008,12:38:00,37790,37790,37790,37790,7
14/01/2008,12:39:00,37790,37800,37785,37800,13
14/01/2008,12:40:00,37795,37795,37795,37795,1
14/01/2008,12:41:00,37790,37790,37790,37790,2
14/01/2008,12:42:00,37785,37785,37785,37785,2
14/01/2008,12:43:00,37780,37785,37775,37775,6
14/01/2008,12:44:00,37775,37795,37775,37795,8
14/01/2008,12:45:00,37795,37800,37795,37795,7
14/01/2008,12:46:00,37790,37790,37790,37790,4
14/01/2008,12:47:00,37790,37795,37790,37795,3
14/01/2008,12:48:00,37790,37790,37790,37790,2
14/01/2008,12:49:00,37790,37800,37790,37800,11
14/01/2008,12:50:00,37800,37815,37800,37810,29
14/01/2008,12:51:00,37805,37810,37805,37810,2
14/01/2008,12:52:00,37810,37810,37810,37810,4
14/01/2008,12:53:00,37805,37805,37805,37805,3
14/01/2008,12:54:00,37810,37810,37810,37810,7
14/01/2008,12:55:00,37805,37810,37800,37800,5
14/01/2008,12:56:00,37805,37810,37805,37805,4
14/01/2008,12:57:00,37805,37810,37805,37805,3
14/01/2008,12:58:00,37810,37820,37810,37820,7
14/01/2008,12:59:00,37815,37815,37815,37815,5
14/01/2008,13:00:00,37815,37825,37815,37825,6
14/01/2008,13:02:00,37820,37820,37820,37820,2
14/01/2008,13:03:00,37810,37810,37805,37805,5
14/01/2008,13:04:00,37815,37815,37795,37795,95
14/01/2008,13:05:00,37795,37795,37785,37790,32
14/01/2008,13:06:00,37795,37810,37795,37810,10
14/01/2008,13:08:00,37800,37800,37800,37800,86
14/01/2008,13:09:00,37805,37805,37805,37805,1
14/01/2008,13:11:00,37805,37805,37795,37800,6
14/01/2008,13:12:00,37800,37800,37800,37800,1
14/01/2008,13:13:00,37795,37795,37795,37795,1
14/01/2008,13:14:00,37795,37815,37795,37810,18
14/01/2008,13:15:00,37805,37805,37785,37800,26
14/01/2008,13:17:00,37805,37810,37805,37810,6
14/01/2008,13:18:00,37805,37810,37805,37810,2
14/01/2008,13:19:00,37815,37850,37815,37850,108
14/01/2008,13:20:00,37850,37850,37840,37840,9
14/01/2008,13:21:00,37840,37845,37840,37840,8
14/01/2008,13:22:00,37840,37845,37840,37845,7
14/01/2008,13:23:00,37850,37850,37850,37850,2
14/01/2008,13:24:00,37850,37850,37845,37850,5
14/01/2008,13:25:00,37850,37860,37850,37860,19
14/01/2008,13:26:00,37860,37870,37855,37860,52
14/01/2008,13:27:00,37865,37865,37860,37860,15
14/01/2008,13:28:00,37855,37860,37855,37860,11
14/01/2008,13:29:00,37860,37865,37860,37865,6
14/01/2008,13:30:00,37870,37880,37870,37870,24
14/01/2008,13:31:00,37870,37900,37870,37890,32
14/01/2008,13:32:00,37895,37950,37890,37945,103
14/01/2008,13:33:00,37950,37960,37925,37935,84
14/01/2008,13:34:00,37935,37950,37930,37945,29
14/01/2008,13:35:00,37945,37955,37945,37945,13
14/01/2008,13:36:00,37945,37945,37940,37945,12
14/01/2008,13:37:00,37950,37950,37950,37950,6
14/01/2008,13:38:00,37955,37965,37950,37965,24
14/01/2008,13:39:00,37965,37965,37950,37955,19
14/01/2008,13:40:00,37965,37980,37960,37975,52
14/01/2008,13:41:00,37975,37975,37970,37970,8
14/01/2008,13:42:00,37975,37980,37970,37975,19
14/01/2008,13:43:00,37975,37985,37970,37970,21
14/01/2008,13:44:00,37970,37975,37970,37975,29
14/01/2008,13:45:00,37970,37980,37970,37970,16
14/01/2008,13:46:00,37980,37980,37965,37965,31
14/01/2008,13:47:00,37975,37990,37975,37985,35
14/01/2008,13:48:00,37990,38015,37985,38005,95
14/01/2008,13:49:00,38005,38005,38000,38005,24
14/01/2008,13:50:00,38005,38015,38005,38005,15
14/01/2008,13:51:00,38005,38015,38005,38015,9
14/01/2008,13:52:00,38015,38035,38015,38030,25
14/01/2008,13:53:00,38030,38035,38025,38025,35
14/01/2008,13:54:00,38020,38030,38020,38020,26
14/01/2008,13:55:00,38020,38020,38005,38010,81
14/01/2008,13:56:00,38015,38015,38010,38010,14
14/01/2008,13:57:00,38010,38010,38005,38005,17
14/01/2008,13:58:00,38000,38005,37985,38000,37
14/01/2008,13:59:00,37995,38000,37995,38000,7
14/01/2008,14:00:00,38000,38020,38000,38020,43
14/01/2008,14:01:00,38020,38025,38000,38000,41
14/01/2008,14:02:00,38010,38025,38010,38025,23
14/01/2008,14:03:00,38025,38050,38025,38040,32
14/01/2008,14:04:00,38040,38040,38025,38030,16
14/01/2008,14:05:00,38030,38035,38030,38035,18
14/01/2008,14:06:00,38035,38035,38030,38030,23
14/01/2008,14:07:00,38030,38030,38030,38030,4
14/01/2008,14:08:00,38035,38040,38035,38040,11
14/01/2008,14:09:00,38045,38045,38035,38040,9
14/01/2008,14:10:00,38035,38045,38035,38045,12
14/01/2008,14:11:00,38045,38070,38045,38065,37
14/01/2008,14:12:00,38065,38085,38065,38075,20
14/01/2008,14:13:00,38070,38075,38065,38070,16
14/01/2008,14:14:00,38070,38075,38065,38065,14
14/01/2008,14:15:00,38060,38075,38060,38070,8
14/01/2008,14:16:00,38065,38065,38040,38045,28
14/01/2008,14:17:00,38050,38060,38045,38060,17
14/01/2008,14:18:00,38060,38065,38055,38055,14
14/01/2008,14:19:00,38050,38060,38050,38055,20
14/01/2008,14:20:00,38060,38065,38055,38060,12
14/01/2008,14:21:00,38055,38065,38055,38055,25
14/01/2008,14:22:00,38055,38060,38050,38055,14
14/01/2008,14:23:00,38050,38050,38050,38050,7
14/01/2008,14:24:00,38050,38050,38040,38040,42
14/01/2008,14:25:00,38040,38040,38020,38030,28
14/01/2008,14:26:00,38030,38035,38030,38035,3
14/01/2008,14:27:00,38030,38035,38030,38030,7
14/01/2008,14:28:00,38035,38040,38035,38035,7
14/01/2008,14:29:00,38035,38040,38035,38035,8
14/01/2008,14:30:00,38045,38050,38040,38040,20
14/01/2008,14:31:00,38045,38050,38040,38040,16
14/01/2008,14:32:00,38040,38045,38030,38040,7
14/01/2008,14:33:00,38035,38035,38030,38030,7
14/01/2008,14:34:00,38035,38035,38030,38035,10
14/01/2008,14:35:00,38035,38040,38035,38035,5
14/01/2008,14:36:00,38035,38045,38025,38045,17
14/01/2008,14:37:00,38045,38045,38040,38040,6
14/01/2008,14:38:00,38050,38050,38035,38045,26
14/01/2008,14:39:00,38045,38045,38035,38035,29
14/01/2008,14:40:00,38040,38040,38035,38035,10
14/01/2008,14:41:00,38040,38045,38040,38040,24
14/01/2008,14:42:00,38050,38065,38050,38065,14
14/01/2008,14:43:00,38070,38080,38065,38080,20
14/01/2008,14:44:00,38080,38095,38080,38095,30
14/01/2008,14:45:00,38095,38095,38080,38080,37
14/01/2008,14:46:00,38085,38085,38080,38080,5
14/01/2008,14:47:00,38075,38085,38070,38070,24
14/01/2008,14:48:00,38070,38075,38070,38075,14
14/01/2008,14:49:00,38075,38075,38075,38075,4
14/01/2008,14:50:00,38070,38075,38070,38070,5
14/01/2008,14:51:00,38070,38075,38070,38070,11
14/01/2008,14:52:00,38070,38070,38065,38065,3
14/01/2008,14:54:00,38070,38070,38070,38070,10
14/01/2008,14:55:00,38070,38070,38070,38070,7
14/01/2008,14:56:00,38070,38070,38070,38070,6
14/01/2008,14:57:00,38070,38070,38055,38060,21
14/01/2008,14:58:00,38055,38055,38040,38050,12
14/01/2008,14:59:00,38045,38050,38040,38040,7
14/01/2008,15:00:00,38040,38055,38040,38055,49
14/01/2008,15:01:00,38055,38055,38045,38045,6
14/01/2008,15:02:00,38045,38045,38045,38045,3
14/01/2008,15:03:00,38040,38045,38030,38030,31
14/01/2008,15:04:00,38035,38040,38035,38040,3
14/01/2008,15:05:00,38040,38040,38040,38040,2
14/01/2008,15:06:00,38045,38045,38040,38045,14
14/01/2008,15:07:00,38045,38045,38045,38045,14
14/01/2008,15:08:00,38045,38045,38040,38040,22
14/01/2008,15:09:00,38040,38040,38040,38040,5
14/01/2008,15:10:00,38040,38040,38040,38040,3
14/01/2008,15:11:00,38040,38045,38040,38040,6
14/01/2008,15:12:00,38035,38035,38030,38030,22
14/01/2008,15:13:00,38035,38035,38030,38030,6
14/01/2008,15:15:00,38035,38040,38035,38040,8
14/01/2008,15:16:00,38040,38040,38040,38040,1
14/01/2008,15:17:00,38040,38040,38030,38030,18
14/01/2008,15:18:00,38030,38030,38030,38030,1
14/01/2008,15:19:00,38030,38030,38025,38025,10
14/01/2008,15:20:00,38025,38025,38025,38025,3
14/01/2008,15:21:00,38025,38025,38025,38025,9
14/01/2008,15:22:00,38020,38020,38015,38015,44
14/01/2008,15:23:00,38020,38025,38020,38025,9
14/01/2008,15:24:00,38025,38025,38025,38025,10
14/01/2008,15:25:00,38025,38025,38025,38025,2
14/01/2008,15:26:00,38025,38025,38025,38025,4
14/01/2008,15:27:00,38025,38030,38025,38030,18
14/01/2008,15:28:00,38030,38030,38020,38020,12
14/01/2008,15:29:00,38020,38030,38005,38030,41
14/01/2008,15:30:00,38025,38045,38025,38030,31
14/01/2008,15:31:00,38030,38035,38030,38030,5
14/01/2008,15:32:00,38025,38030,38025,38025,13
14/01/2008,15:33:00,38025,38025,38010,38015,22
14/01/2008,15:34:00,38015,38015,38015,38015,5
14/01/2008,15:35:00,38010,38020,38010,38020,15
14/01/2008,15:36:00,38020,38025,38005,38005,15
14/01/2008,15:37:00,38005,38005,37990,37995,20
14/01/2008,15:38:00,37995,38000,37990,38000,25
14/01/2008,15:39:00,38000,38000,37970,37970,29
14/01/2008,15:40:00,37970,37980,37960,37965,18
14/01/2008,15:41:00,37970,37980,37960,37980,32
14/01/2008,15:42:00,37980,37980,37965,37970,29
14/01/2008,15:43:00,37965,37970,37955,37955,27
14/01/2008,15:44:00,37950,37955,37935,37950,62
14/01/2008,15:45:00,37950,37955,37940,37950,30
14/01/2008,15:46:00,37955,37955,37950,37955,8
14/01/2008,15:47:00,37960,37960,37950,37950,14
14/01/2008,15:48:00,37950,37955,37945,37945,42
14/01/2008,15:49:00,37950,37960,37945,37955,52
14/01/2008,15:50:00,37955,37975,37955,37970,38
14/01/2008,15:51:00,37970,37970,37955,37955,22
14/01/2008,15:52:00,37960,37960,37955,37960,22
14/01/2008,15:53:00,37960,37965,37960,37965,18
14/01/2008,15:54:00,37960,37965,37945,37945,19
14/01/2008,15:55:00,37950,37970,37950,37970,27
14/01/2008,15:56:00,37970,37980,37970,37980,42
14/01/2008,15:57:00,37980,38000,37975,38000,48
14/01/2008,15:58:00,38000,38000,37990,37995,27
14/01/2008,15:59:00,37990,37990,37975,37985,21
14/01/2008,16:00:00,37985,37985,37975,37980,14
14/01/2008,16:01:00,37990,37990,37975,37975,21
14/01/2008,16:02:00,37985,37985,37950,37950,23
14/01/2008,16:03:00,37950,37970,37950,37955,57
14/01/2008,16:04:00,37955,37970,37955,37970,27
14/01/2008,16:05:00,37965,37970,37955,37955,26
14/01/2008,16:06:00,37955,37970,37955,37970,16
14/01/2008,16:07:00,37960,37965,37960,37965,7
14/01/2008,16:08:00,37960,37965,37960,37965,7
14/01/2008,16:09:00,37970,37980,37970,37980,29
14/01/2008,16:10:00,37985,37985,37975,37980,15
14/01/2008,16:11:00,37980,37980,37970,37980,6
14/01/2008,16:12:00,37980,37985,37980,37985,11
14/01/2008,16:13:00,37990,38000,37990,37995,21
14/01/2008,16:14:00,37995,37995,37990,37995,20
14/01/2008,16:15:00,37995,37995,37980,37990,41
14/01/2008,16:16:00,37990,37995,37980,37980,12
14/01/2008,16:17:00,37980,37985,37980,37985,4
14/01/2008,16:18:00,37990,38005,37990,38000,58
14/01/2008,16:19:00,37995,37995,37980,37985,11
14/01/2008,16:20:00,37990,37995,37980,37985,38
14/01/2008,16:21:00,37985,37985,37975,37975,18
14/01/2008,16:22:00,37975,37980,37975,37980,9
14/01/2008,16:23:00,37975,37975,37970,37975,9
14/01/2008,16:24:00,37975,37975,37970,37970,7
14/01/2008,16:25:00,37970,37970,37955,37960,17
14/01/2008,16:26:00,37965,37965,37965,37965,1
14/01/2008,16:27:00,37965,37965,37965,37965,3
14/01/2008,16:28:00,37965,37965,37950,37950,29
14/01/2008,16:29:00,37950,37960,37945,37955,17
14/01/2008,16:30:00,37960,37960,37960,37960,8
14/01/2008,16:31:00,37965,37985,37965,37985,35
14/01/2008,16:32:00,37990,37990,37970,37970,18
14/01/2008,16:33:00,37970,37970,37955,37970,11
14/01/2008,16:34:00,37965,37965,37965,37965,2
14/01/2008,16:36:00,37965,37965,37960,37965,6
14/01/2008,16:37:00,37970,37970,37970,37970,1
14/01/2008,16:38:00,37970,37975,37970,37975,2
14/01/2008,16:39:00,37970,37970,37970,37970,8
14/01/2008,16:40:00,37965,37965,37945,37950,28
14/01/2008,16:41:00,37950,37960,37945,37955,32
14/01/2008,16:42:00,37945,37945,37930,37935,39
14/01/2008,16:43:00,37930,37930,37905,37915,48
14/01/2008,16:44:00,37915,37920,37895,37905,50
14/01/2008,16:45:00,37900,37925,37900,37915,23
14/01/2008,16:46:00,37920,37925,37920,37920,26
14/01/2008,16:47:00,37915,37920,37905,37910,50
14/01/2008,16:48:00,37915,37915,37900,37905,34
14/01/2008,16:49:00,37905,37910,37890,37905,67
14/01/2008,16:50:00,37900,37905,37900,37900,35
14/01/2008,16:51:00,37900,37925,37900,37920,45
14/01/2008,16:52:00,37915,37915,37905,37905,25
14/01/2008,16:53:00,37905,37915,37905,37910,11
14/01/2008,16:54:00,37910,37910,37890,37900,74
14/01/2008,16:55:00,37895,37900,37875,37900,61
14/01/2008,16:56:00,37895,37900,37880,37885,42
14/01/2008,16:57:00,37890,37915,37890,37910,45
14/01/2008,16:58:00,37915,37925,37910,37915,51
14/01/2008,16:59:00,37920,37935,37915,37920,46
14/01/2008,17:00:00,37915,37925,37910,37915,72
14/01/2008,17:01:00,37920,37920,37910,37910,51
14/01/2008,17:02:00,37910,37920,37910,37920,25
14/01/2008,17:03:00,37910,37915,37905,37910,13
14/01/2008,17:04:00,37910,37920,37905,37905,18
14/01/2008,17:05:00,37905,37915,37905,37905,12
14/01/2008,17:06:00,37905,37905,37900,37905,38
14/01/2008,17:07:00,37900,37910,37900,37910,9
14/01/2008,17:08:00,37900,37905,37890,37900,39
14/01/2008,17:09:00,37900,37905,37895,37900,23
14/01/2008,17:10:00,37900,37900,37885,37885,27
14/01/2008,17:11:00,37890,37895,37880,37880,10
14/01/2008,17:12:00,37880,37880,37860,37865,74
14/01/2008,17:13:00,37865,37870,37855,37865,52
14/01/2008,17:14:00,37860,37890,37860,37885,71
14/01/2008,17:15:00,37880,37885,37875,37875,12
14/01/2008,17:16:00,37875,37880,37875,37880,35
14/01/2008,17:17:00,37875,37880,37870,37875,21
14/01/2008,17:18:00,37865,37880,37865,37880,12
14/01/2008,17:19:00,37875,37880,37865,37870,39
14/01/2008,17:20:00,37875,37875,37860,37865,44
14/01/2008,17:21:00,37865,37865,37850,37855,69
14/01/2008,17:22:00,37865,37880,37860,37880,42
14/01/2008,17:23:00,37880,37885,37875,37885,11
14/01/2008,17:24:00,37885,37885,37875,37875,9
14/01/2008,17:25:00,37875,37875,37850,37850,45
14/01/2008,17:26:00,37850,37850,37830,37840,41
14/01/2008,17:27:00,37845,37850,37840,37845,50
14/01/2008,17:28:00,37845,37845,37830,37835,56
14/01/2008,17:29:00,37830,37840,37825,37830,49
14/01/2008,17:30:00,37820,37830,37805,37810,105
14/01/2008,17:31:00,37815,37815,37810,37815,27
14/01/2008,17:32:00,37815,37820,37815,37820,23
14/01/2008,17:33:00,37815,37820,37810,37815,15
14/01/2008,17:34:00,37810,37810,37800,37800,12
14/01/2008,17:35:00,37800,37800,37765,37765,47
14/01/2008,17:36:00,37765,37770,37745,37755,40
14/01/2008,17:37:00,37755,37760,37745,37750,47
14/01/2008,17:38:00,37750,37760,37750,37755,32
14/01/2008,17:39:00,37755,37760,37720,37720,82
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/01/2008,17:29:00,37830,37840,37825,37830,49
14/01/2008,17:30:00,37820,37830,37805,37810,105
14/01/2008,17:31:00,37815,37815,37810,37815,27
14/01/2008,17:32:00,37815,37820,37815,37820,23
14/01/2008,17:33:00,37815,37820,37810,37815,15
14/01/2008,17:34:00,37810,37810,37800,37800,12
14/01/2008,17:35:00,37800,37800,37765,37765,47
14/01/2008,17:36:00,37765,37770,37745,37755,40
14/01/2008,17:37:00,37755,37760,37745,37750,47
14/01/2008,17:38:00,37750,37760,37750,37755,32
14/01/2008,17:39:00,37755,37760,37720,37720,82
15/01/2008,09:00:00,37735,37755,37700,37705,49
15/01/2008,09:01:00,37705,37735,37705,37735,56
15/01/2008,09:02:00,37730,37770,37725,37765,40
15/01/2008,09:03:00,37765,37765,37735,37735,39
15/01/2008,09:04:00,37735,37745,37720,37745,56
15/01/2008,09:05:00,37740,37760,37740,37745,40
15/01/2008,09:06:00,37745,37760,37735,37760,33
15/01/2008,09:07:00,37760,37760,37755,37760,9
15/01/2008,09:08:00,37765,37765,37745,37745,23
15/01/2008,09:09:00,37750,37760,37745,37760,19
15/01/2008,09:10:00,37755,37760,37745,37755,29
15/01/2008,09:11:00,37750,37760,37750,37750,29
15/01/2008,09:12:00,37750,37750,37725,37725,40
15/01/2008,09:13:00,37720,37730,37715,37730,29
15/01/2008,09:14:00,37730,37740,37730,37740,18
15/01/2008,09:15:00,37745,37755,37745,37750,22
15/01/2008,09:16:00,37745,37785,37745,37780,48
15/01/2008,09:17:00,37780,37780,37760,37760,16
15/01/2008,09:18:00,37765,37770,37755,37755,13
15/01/2008,09:19:00,37755,37765,37755,37765,8
15/01/2008,09:20:00,37765,37765,37760,37760,7
15/01/2008,09:21:00,37760,37765,37750,37750,22
15/01/2008,09:22:00,37750,37750,37710,37720,59
15/01/2008,09:23:00,37715,37745,37715,37730,52
15/01/2008,09:24:00,37735,37760,37735,37745,27
15/01/2008,09:25:00,37745,37760,37740,37750,25
15/01/2008,09:26:00,37755,37755,37750,37755,8
15/01/2008,09:27:00,37760,37765,37750,37755,12
15/01/2008,09:28:00,37755,37800,37755,37780,62
15/01/2008,09:29:00,37770,37780,37770,37780,29
15/01/2008,09:30:00,37770,37785,37770,37785,22
15/01/2008,09:31:00,37785,37790,37780,37785,20
15/01/2008,09:32:00,37785,37810,37785,37810,39
15/01/2008,09:33:00,37810,37820,37805,37810,36
15/01/2008,09:34:00,37815,37815,37810,37815,15
15/01/2008,09:35:00,37815,37820,37815,37820,16
15/01/2008,09:36:00,37820,37820,37815,37820,14
15/01/2008,09:37:00,37815,37825,37815,37825,12
15/01/2008,09:38:00,37825,37840,37820,37820,41
15/01/2008,09:39:00,37825,37825,37810,37815,33
15/01/2008,09:40:00,37815,37815,37810,37815,11
15/01/2008,09:41:00,37815,37815,37815,37815,2
15/01/2008,09:42:00,37815,37815,37815,37815,7
15/01/2008,09:43:00,37810,37820,37810,37820,10
15/01/2008,09:44:00,37820,37820,37820,37820,2
15/01/2008,09:45:00,37815,37820,37815,37815,8
15/01/2008,09:46:00,37815,37815,37800,37810,37
15/01/2008,09:47:00,37810,37820,37810,37810,19
15/01/2008,09:48:00,37810,37810,37795,37795,26
15/01/2008,09:49:00,37795,37800,37790,37790,26
15/01/2008,09:50:00,37790,37790,37785,37790,13
15/01/2008,09:51:00,37795,37795,37785,37795,30
15/01/2008,09:52:00,37790,37795,37790,37795,6
15/01/2008,09:53:00,37800,37815,37795,37795,25
15/01/2008,09:54:00,37795,37805,37795,37805,13
15/01/2008,09:55:00,37800,37810,37800,37800,19
15/01/2008,09:56:00,37800,37805,37795,37805,29
15/01/2008,09:57:00,37805,37810,37795,37795,20
15/01/2008,09:58:00,37790,37790,37785,37785,9
15/01/2008,09:59:00,37785,37785,37770,37770,16
15/01/2008,10:00:00,37780,37780,37745,37745,39
15/01/2008,10:01:00,37745,37750,37715,37725,61
15/01/2008,10:02:00,37720,37725,37675,37680,145
15/01/2008,10:03:00,37680,37695,37680,37690,52
15/01/2008,10:04:00,37695,37700,37680,37685,56
15/01/2008,10:05:00,37685,37690,37680,37680,19
15/01/2008,10:06:00,37680,37700,37680,37695,57
15/01/2008,10:07:00,37690,37690,37665,37680,51
15/01/2008,10:08:00,37675,37675,37670,37670,12
15/01/2008,10:09:00,37665,37670,37645,37660,65
15/01/2008,10:10:00,37655,37660,37655,37660,17
15/01/2008,10:11:00,37655,37675,37645,37675,47
15/01/2008,10:12:00,37675,37685,37670,37680,18
15/01/2008,10:13:00,37675,37675,37675,37675,2
15/01/2008,10:14:00,37675,37685,37675,37680,26
15/01/2008,10:15:00,37675,37680,37675,37675,15
15/01/2008,10:16:00,37675,37680,37670,37680,22
15/01/2008,10:17:00,37680,37710,37680,37705,67
15/01/2008,10:18:00,37705,37710,37695,37695,34
15/01/2008,10:19:00,37695,37705,37695,37695,16
15/01/2008,10:20:00,37700,37700,37695,37695,3
15/01/2008,10:21:00,37695,37695,37685,37690,32
15/01/2008,10:22:00,37690,37695,37685,37685,15
15/01/2008,10:23:00,37685,37685,37670,37670,16
15/01/2008,10:24:00,37675,37680,37675,37675,10
15/01/2008,10:25:00,37680,37685,37675,37675,10
15/01/2008,10:26:00,37680,37685,37680,37685,7
15/01/2008,10:27:00,37690,37690,37685,37690,6
15/01/2008,10:28:00,37685,37690,37685,37690,12
15/01/2008,10:29:00,37680,37700,37680,37700,19
15/01/2008,10:30:00,37705,37705,37705,37705,9
15/01/2008,10:31:00,37705,37710,37700,37710,13
15/01/2008,10:32:00,37705,37710,37695,37705,18
15/01/2008,10:33:00,37695,37695,37685,37685,12
15/01/2008,10:34:00,37680,37695,37680,37695,14
15/01/2008,10:35:00,37695,37695,37685,37685,8
15/01/2008,10:36:00,37685,37685,37680,37680,12
15/01/2008,10:37:00,37680,37680,37675,37680,19
15/01/2008,10:38:00,37680,37680,37680,37680,5
15/01/2008,10:39:00,37685,37685,37685,37685,1
15/01/2008,10:40:00,37680,37680,37665,37665,15
15/01/2008,10:41:00,37660,37665,37640,37640,94
15/01/2008,10:42:00,37640,37640,37625,37625,50
15/01/2008,10:43:00,37630,37630,37600,37600,122
15/01/2008,10:44:00,37600,37605,37565,37580,129
15/01/2008,10:45:00,37585,37590,37560,37590,110
15/01/2008,10:46:00,37590,37600,37580,37595,53
15/01/2008,10:47:00,37595,37595,37585,37590,32
15/01/2008,10:48:00,37585,37590,37570,37570,48
15/01/2008,10:49:00,37570,37585,37570,37585,38
15/01/2008,10:50:00,37585,37590,37580,37580,21
15/01/2008,10:51:00,37585,37585,37560,37570,43
15/01/2008,10:52:00,37570,37570,37545,37550,62
15/01/2008,10:53:00,37555,37555,37535,37545,44
15/01/2008,10:54:00,37545,37550,37535,37540,34
15/01/2008,10:55:00,37540,37560,37540,37560,33
15/01/2008,10:56:00,37560,37565,37545,37550,24
15/01/2008,10:57:00,37555,37560,37555,37560,3
15/01/2008,10:58:00,37560,37565,37560,37565,11
15/01/2008,10:59:00,37565,37570,37565,37570,12
15/01/2008,11:00:00,37570,37570,37550,37560,31
15/01/2008,11:01:00,37555,37555,37475,37500,160
15/01/2008,11:02:00,37505,37545,37500,37535,80
15/01/2008,11:03:00,37535,37535,37510,37520,25
15/01/2008,11:04:00,37520,37530,37520,37530,31
15/01/2008,11:05:00,37530,37535,37525,37535,21
15/01/2008,11:06:00,37540,37550,37540,37550,25
15/01/2008,11:07:00,37550,37550,37530,37530,23
15/01/2008,11:08:00,37525,37550,37520,37540,35
15/01/2008,11:09:00,37535,37545,37535,37540,36
15/01/2008,11:10:00,37540,37540,37510,37530,44
15/01/2008,11:11:00,37535,37540,37515,37520,51
15/01/2008,11:12:00,37515,37535,37510,37520,40
15/01/2008,11:13:00,37515,37530,37505,37525,33
15/01/2008,11:14:00,37530,37540,37530,37540,27
15/01/2008,11:15:00,37550,37555,37540,37550,39
15/01/2008,11:16:00,37555,37560,37540,37545,34
15/01/2008,11:17:00,37555,37555,37530,37530,24
15/01/2008,11:18:00,37530,37555,37530,37550,27
15/01/2008,11:19:00,37555,37560,37550,37555,34
15/01/2008,11:20:00,37555,37555,37540,37545,29
15/01/2008,11:21:00,37545,37570,37545,37560,50
15/01/2008,11:22:00,37565,37570,37555,37555,12
15/01/2008,11:23:00,37560,37585,37550,37580,49
15/01/2008,11:24:00,37580,37605,37580,37595,37
15/01/2008,11:25:00,37590,37595,37585,37590,30
15/01/2008,11:26:00,37590,37590,37590,37590,2
15/01/2008,11:27:00,37585,37585,37565,37570,26
15/01/2008,11:28:00,37565,37595,37560,37590,38
15/01/2008,11:29:00,37590,37595,37575,37585,29
15/01/2008,11:30:00,37585,37585,37575,37575,9
15/01/2008,11:31:00,37570,37570,37565,37565,9
15/01/2008,11:32:00,37560,37565,37560,37565,10
15/01/2008,11:33:00,37560,37560,37550,37550,26
15/01/2008,11:34:00,37550,37565,37540,37565,39
15/01/2008,11:35:00,37560,37560,37550,37555,13
15/01/2008,11:36:00,37560,37560,37560,37560,1
15/01/2008,11:37:00,37555,37570,37555,37565,22
15/01/2008,11:38:00,37560,37570,37560,37565,5
15/01/2008,11:39:00,37565,37565,37560,37560,5
15/01/2008,11:40:00,37565,37570,37560,37565,11
15/01/2008,11:41:00,37565,37570,37565,37565,9
15/01/2008,11:42:00,37565,37570,37565,37570,5
15/01/2008,11:43:00,37570,37570,37570,37570,1
15/01/2008,11:44:00,37570,37570,37570,37570,1
15/01/2008,11:45:00,37565,37565,37560,37560,10
15/01/2008,11:46:00,37560,37565,37560,37565,9
15/01/2008,11:47:00,37560,37565,37555,37555,13
15/01/2008,11:48:00,37560,37570,37555,37570,12
15/01/2008,11:49:00,37565,37570,37565,37565,7
15/01/2008,11:50:00,37565,37580,37565,37580,12
15/01/2008,11:51:00,37575,37590,37575,37575,72
15/01/2008,11:52:00,37575,37580,37575,37580,5
15/01/2008,11:53:00,37575,37575,37570,37570,6
15/01/2008,11:54:00,37570,37570,37565,37565,10
15/01/2008,11:55:00,37560,37560,37545,37550,20
15/01/2008,11:56:00,37550,37575,37550,37575,23
15/01/2008,11:57:00,37570,37570,37570,37570,6
15/01/2008,11:58:00,37570,37570,37570,37570,2
15/01/2008,11:59:00,37565,37565,37565,37565,1
15/01/2008,12:00:00,37560,37560,37555,37560,5
15/01/2008,12:01:00,37565,37565,37565,37565,2
15/01/2008,12:02:00,37570,37570,37565,37565,6
15/01/2008,12:03:00,37565,37565,37550,37550,9
15/01/2008,12:04:00,37550,37550,37540,37545,11
15/01/2008,12:05:00,37540,37545,37540,37545,9
15/01/2008,12:06:00,37550,37550,37545,37545,2
15/01/2008,12:07:00,37555,37555,37545,37545,5
15/01/2008,12:08:00,37550,37550,37550,37550,2
15/01/2008,12:09:00,37545,37545,37535,37535,15
15/01/2008,12:10:00,37530,37540,37530,37540,17
15/01/2008,12:11:00,37535,37545,37535,37540,9
15/01/2008,12:12:00,37535,37535,37530,37535,23
15/01/2008,12:13:00,37535,37535,37530,37535,6
15/01/2008,12:14:00,37530,37550,37520,37550,43
15/01/2008,12:15:00,37535,37560,37535,37560,16
15/01/2008,12:16:00,37560,37560,37550,37555,11
15/01/2008,12:17:00,37550,37550,37550,37550,3
15/01/2008,12:18:00,37550,37550,37540,37540,7
15/01/2008,12:19:00,37550,37550,37550,37550,4
15/01/2008,12:20:00,37555,37555,37555,37555,2
15/01/2008,12:21:00,37550,37550,37540,37540,5
15/01/2008,12:22:00,37550,37550,37540,37540,7
15/01/2008,12:23:00,37535,37535,37515,37520,9
15/01/2008,12:24:00,37525,37530,37525,37530,3
15/01/2008,12:25:00,37530,37530,37525,37525,3
15/01/2008,12:26:00,37530,37530,37520,37520,8
15/01/2008,12:27:00,37520,37520,37520,37520,4
15/01/2008,12:28:00,37520,37525,37520,37525,3
15/01/2008,12:29:00,37530,37530,37505,37505,21
15/01/2008,12:30:00,37505,37585,37475,37570,201
15/01/2008,12:31:00,37560,37630,37555,37600,84
15/01/2008,12:32:00,37590,37625,37565,37625,103
15/01/2008,12:33:00,37625,37680,37625,37650,103
15/01/2008,12:34:00,37655,37655,37630,37640,61
15/01/2008,12:35:00,37630,37630,37600,37610,52
15/01/2008,12:36:00,37600,37630,37600,37625,25
15/01/2008,12:37:00,37640,37655,37640,37650,67
15/01/2008,12:38:00,37655,37655,37625,37645,32
15/01/2008,12:39:00,37640,37645,37610,37610,21
15/01/2008,12:40:00,37615,37650,37615,37645,23
15/01/2008,12:41:00,37640,37655,37640,37655,17
15/01/2008,12:42:00,37655,37655,37635,37645,16
15/01/2008,12:43:00,37645,37645,37640,37640,4
15/01/2008,12:44:00,37635,37635,37625,37630,16
15/01/2008,12:45:00,37630,37650,37630,37650,26
15/01/2008,12:46:00,37640,37645,37635,37635,11
15/01/2008,12:47:00,37635,37635,37625,37625,19
15/01/2008,12:48:00,37625,37630,37615,37620,23
15/01/2008,12:49:00,37615,37630,37595,37625,57
15/01/2008,12:50:00,37630,37630,37620,37620,15
15/01/2008,12:51:00,37625,37625,37615,37615,114
15/01/2008,12:52:00,37610,37620,37610,37620,19
15/01/2008,12:53:00,37620,37625,37615,37615,4
15/01/2008,12:54:00,37615,37615,37615,37615,9
15/01/2008,12:55:00,37620,37620,37620,37620,3
15/01/2008,12:56:00,37615,37615,37615,37615,3
15/01/2008,12:57:00,37615,37615,37610,37610,6
15/01/2008,12:58:00,37615,37620,37615,37620,3
15/01/2008,12:59:00,37620,37625,37615,37620,15
15/01/2008,13:00:00,37625,37635,37625,37630,30
15/01/2008,13:01:00,37630,37635,37625,37635,20
15/01/2008,13:02:00,37625,37630,37610,37615,17
15/01/2008,13:03:00,37610,37625,37610,37625,15
15/01/2008,13:04:00,37620,37625,37620,37620,6
15/01/2008,13:05:00,37620,37620,37615,37615,4
15/01/2008,13:06:00,37625,37625,37625,37625,1
15/01/2008,13:07:00,37625,37630,37625,37630,4
15/01/2008,13:08:00,37635,37670,37635,37660,36
15/01/2008,13:09:00,37655,37660,37650,37655,17
15/01/2008,13:10:00,37650,37655,37650,37650,5
15/01/2008,13:11:00,37645,37645,37640,37640,4
15/01/2008,13:12:00,37645,37645,37645,37645,1
15/01/2008,13:13:00,37645,37645,37630,37635,10
15/01/2008,13:14:00,37635,37635,37630,37630,4
15/01/2008,13:16:00,37630,37635,37625,37625,14
15/01/2008,13:17:00,37620,37620,37615,37615,9
15/01/2008,13:18:00,37615,37625,37615,37625,5
15/01/2008,13:19:00,37620,37620,37615,37615,6
15/01/2008,13:20:00,37610,37610,37595,37605,31
15/01/2008,13:21:00,37605,37605,37605,37605,2
15/01/2008,13:22:00,37610,37610,37605,37610,4
15/01/2008,13:23:00,37610,37610,37595,37595,6
15/01/2008,13:24:00,37595,37605,37595,37605,6
15/01/2008,13:25:00,37600,37600,37595,37600,4
15/01/2008,13:26:00,37595,37595,37585,37590,12
15/01/2008,13:27:00,37585,37585,37585,37585,6
15/01/2008,13:28:00,37590,37595,37590,37590,12
15/01/2008,13:29:00,37590,37590,37585,37585,5
15/01/2008,13:30:00,37590,37590,37580,37580,13
15/01/2008,13:31:00,37580,37580,37570,37570,8
15/01/2008,13:32:00,37580,37585,37580,37580,10
15/01/2008,13:33:00,37580,37580,37570,37575,8
15/01/2008,13:34:00,37570,37570,37560,37560,15
15/01/2008,13:35:00,37555,37555,37540,37550,26
15/01/2008,13:36:00,37550,37555,37540,37550,11
15/01/2008,13:37:00,37550,37550,37540,37540,3
15/01/2008,13:38:00,37550,37550,37535,37540,5
15/01/2008,13:39:00,37540,37540,37535,37535,2
15/01/2008,13:40:00,37530,37530,37460,37485,102
15/01/2008,13:41:00,37485,37505,37475,37495,51
15/01/2008,13:42:00,37495,37495,37480,37495,21
15/01/2008,13:43:00,37495,37495,37475,37490,24
15/01/2008,13:44:00,37490,37505,37490,37500,20
15/01/2008,13:45:00,37495,37495,37490,37495,12
15/01/2008,13:46:00,37490,37520,37490,37515,32
15/01/2008,13:47:00,37515,37515,37500,37500,25
15/01/2008,13:48:00,37500,37505,37490,37490,14
15/01/2008,13:49:00,37490,37490,37475,37475,15
15/01/2008,13:50:00,37475,37490,37475,37475,29
15/01/2008,13:51:00,37480,37485,37475,37485,18
15/01/2008,13:52:00,37485,37500,37485,37495,20
15/01/2008,13:53:00,37500,37505,37500,37500,8
15/01/2008,13:54:00,37500,37520,37480,37515,76
15/01/2008,13:55:00,37510,37520,37505,37515,6
15/01/2008,13:56:00,37510,37515,37510,37515,2
15/01/2008,13:57:00,37515,37520,37495,37505,31
15/01/2008,13:58:00,37490,37495,37485,37490,15
15/01/2008,13:59:00,37490,37500,37490,37500,16
15/01/2008,14:00:00,37505,37510,37500,37505,16
15/01/2008,14:01:00,37510,37510,37495,37505,16
15/01/2008,14:02:00,37500,37510,37500,37500,15
15/01/2008,14:03:00,37500,37500,37485,37495,10
15/01/2008,14:04:00,37495,37505,37490,37495,21
15/01/2008,14:05:00,37505,37505,37500,37500,7
15/01/2008,14:06:00,37505,37510,37500,37500,10
15/01/2008,14:07:00,37495,37510,37490,37510,11
15/01/2008,14:08:00,37510,37515,37495,37500,18
15/01/2008,14:09:00,37505,37505,37500,37505,21
15/01/2008,14:10:00,37500,37505,37475,37485,32
15/01/2008,14:11:00,37485,37500,37485,37500,18
15/01/2008,14:12:00,37510,37515,37500,37510,21
15/01/2008,14:13:00,37505,37505,37495,37500,15
15/01/2008,14:14:00,37500,37510,37495,37510,15
15/01/2008,14:15:00,37515,37515,37495,37495,15
15/01/2008,14:16:00,37500,37505,37500,37505,4
15/01/2008,14:17:00,37495,37495,37490,37490,7
15/01/2008,14:18:00,37490,37495,37480,37495,14
15/01/2008,14:19:00,37490,37490,37475,37475,17
15/01/2008,14:20:00,37475,37475,37460,37475,32
15/01/2008,14:21:00,37480,37495,37480,37485,24
15/01/2008,14:22:00,37480,37480,37475,37475,13
15/01/2008,14:23:00,37475,37485,37475,37485,9
15/01/2008,14:24:00,37485,37495,37480,37485,12
15/01/2008,14:25:00,37480,37480,37480,37480,1
15/01/2008,14:26:00,37485,37485,37470,37470,16
15/01/2008,14:27:00,37470,37480,37450,37465,52
15/01/2008,14:28:00,37465,37465,37460,37460,5
15/01/2008,14:29:00,37465,37470,37455,37455,26
15/01/2008,14:30:00,37455,37465,37335,37430,373
15/01/2008,14:31:00,37425,37450,37410,37415,81
15/01/2008,14:32:00,37415,37445,37390,37445,84
15/01/2008,14:33:00,37440,37445,37420,37420,68
15/01/2008,14:34:00,37420,37425,37385,37395,79
15/01/2008,14:35:00,37390,37395,37365,37380,116
15/01/2008,14:36:00,37385,37390,37370,37390,65
15/01/2008,14:37:00,37385,37390,37355,37355,82
15/01/2008,14:38:00,37350,37350,37330,37345,101
15/01/2008,14:39:00,37345,37360,37340,37355,51
15/01/2008,14:40:00,37360,37390,37355,37375,82
15/01/2008,14:41:00,37375,37385,37370,37380,38
15/01/2008,14:42:00,37375,37375,37365,37370,14
15/01/2008,14:43:00,37370,37370,37360,37370,19
15/01/2008,14:44:00,37375,37380,37365,37375,20
15/01/2008,14:45:00,37370,37370,37350,37355,45
15/01/2008,14:46:00,37355,37355,37350,37350,19
15/01/2008,14:47:00,37350,37365,37335,37365,50
15/01/2008,14:48:00,37365,37365,37350,37350,26
15/01/2008,14:49:00,37350,37380,37350,37380,54
15/01/2008,14:50:00,37375,37375,37365,37365,49
15/01/2008,14:51:00,37365,37370,37360,37365,38
15/01/2008,14:52:00,37360,37360,37330,37345,99
15/01/2008,14:53:00,37340,37340,37275,37285,157
15/01/2008,14:54:00,37285,37310,37280,37310,119
15/01/2008,14:55:00,37310,37315,37300,37315,74
15/01/2008,14:56:00,37315,37315,37290,37300,56
15/01/2008,14:57:00,37295,37305,37280,37285,75
15/01/2008,14:58:00,37285,37285,37265,37285,108
15/01/2008,14:59:00,37280,37280,37255,37280,127
15/01/2008,15:00:00,37275,37285,37265,37285,64
15/01/2008,15:01:00,37285,37290,37270,37270,24
15/01/2008,15:02:00,37270,37270,37245,37250,64
15/01/2008,15:03:00,37245,37265,37240,37245,96
15/01/2008,15:04:00,37245,37250,37205,37210,127
15/01/2008,15:05:00,37215,37245,37210,37240,114
15/01/2008,15:06:00,37240,37255,37240,37240,44
15/01/2008,15:07:00,37245,37260,37245,37255,23
15/01/2008,15:08:00,37255,37260,37240,37255,46
15/01/2008,15:09:00,37255,37265,37250,37265,33
15/01/2008,15:10:00,37265,37280,37260,37275,44
15/01/2008,15:11:00,37275,37285,37270,37275,25
15/01/2008,15:12:00,37285,37290,37275,37275,41
15/01/2008,15:13:00,37270,37280,37265,37270,44
15/01/2008,15:14:00,37270,37280,37270,37275,18
15/01/2008,15:15:00,37285,37305,37285,37290,57
15/01/2008,15:16:00,37285,37295,37285,37295,9
15/01/2008,15:17:00,37290,37310,37290,37305,17
15/01/2008,15:18:00,37305,37310,37305,37310,33
15/01/2008,15:19:00,37315,37320,37305,37310,79
15/01/2008,15:20:00,37305,37310,37300,37300,12
15/01/2008,15:21:00,37305,37305,37290,37290,30
15/01/2008,15:22:00,37295,37305,37295,37295,28
15/01/2008,15:23:00,37300,37300,37295,37295,64
15/01/2008,15:24:00,37295,37300,37290,37295,42
15/01/2008,15:25:00,37300,37300,37295,37300,15
15/01/2008,15:26:00,37300,37305,37290,37295,27
15/01/2008,15:27:00,37295,37295,37270,37270,26
15/01/2008,15:28:00,37270,37270,37245,37265,58
15/01/2008,15:29:00,37265,37280,37260,37270,85
15/01/2008,15:30:00,37270,37270,37265,37265,8
15/01/2008,15:31:00,37265,37280,37260,37280,28
15/01/2008,15:32:00,37280,37285,37275,37280,14
15/01/2008,15:33:00,37285,37295,37285,37295,22
15/01/2008,15:34:00,37300,37325,37300,37320,47
15/01/2008,15:35:00,37320,37335,37315,37330,49
15/01/2008,15:36:00,37330,37330,37315,37315,19
15/01/2008,15:37:00,37315,37325,37310,37325,18
15/01/2008,15:38:00,37325,37325,37295,37295,24
15/01/2008,15:39:00,37300,37320,37300,37315,32
15/01/2008,15:40:00,37310,37310,37285,37290,53
15/01/2008,15:41:00,37285,37295,37270,37270,33
15/01/2008,15:42:00,37265,37275,37245,37255,82
15/01/2008,15:43:00,37265,37270,37245,37245,43
15/01/2008,15:44:00,37255,37270,37250,37270,31
15/01/2008,15:45:00,37275,37290,37275,37280,29
15/01/2008,15:46:00,37285,37305,37280,37305,31
15/01/2008,15:47:00,37295,37295,37285,37290,17
15/01/2008,15:48:00,37295,37315,37295,37315,25
15/01/2008,15:49:00,37305,37305,37275,37275,42
15/01/2008,15:50:00,37290,37300,37280,37295,22
15/01/2008,15:51:00,37300,37320,37290,37320,54
15/01/2008,15:52:00,37320,37325,37315,37315,18
15/01/2008,15:53:00,37320,37325,37310,37325,23
15/01/2008,15:54:00,37315,37320,37310,37310,16
15/01/2008,15:55:00,37310,37310,37280,37285,34
15/01/2008,15:56:00,37285,37290,37280,37280,14
15/01/2008,15:57:00,37285,37285,37275,37275,11
15/01/2008,15:58:00,37275,37285,37270,37285,13
15/01/2008,15:59:00,37285,37285,37280,37285,8
15/01/2008,16:00:00,37290,37315,37290,37300,33
15/01/2008,16:01:00,37295,37310,37280,37300,29
15/01/2008,16:02:00,37310,37320,37275,37275,40
15/01/2008,16:03:00,37275,37280,37260,37260,30
15/01/2008,16:04:00,37260,37270,37250,37260,37
15/01/2008,16:05:00,37260,37270,37250,37265,27
15/01/2008,16:06:00,37260,37260,37235,37255,67
15/01/2008,16:07:00,37250,37265,37245,37265,75
15/01/2008,16:08:00,37265,37270,37250,37255,38
15/01/2008,16:09:00,37240,37240,37200,37220,114
15/01/2008,16:10:00,37220,37240,37210,37230,103
15/01/2008,16:11:00,37230,37235,37215,37225,53
15/01/2008,16:12:00,37220,37230,37205,37225,50
15/01/2008,16:13:00,37225,37225,37185,37185,45
15/01/2008,16:14:00,37190,37190,37165,37175,114
15/01/2008,16:15:00,37165,37180,37140,37180,83
15/01/2008,16:16:00,37180,37200,37170,37175,41
15/01/2008,16:17:00,37175,37185,37155,37170,46
15/01/2008,16:18:00,37175,37175,37135,37135,64
15/01/2008,16:19:00,37135,37135,37110,37125,81
15/01/2008,16:20:00,37130,37135,37130,37135,40
15/01/2008,16:21:00,37135,37140,37105,37120,83
15/01/2008,16:22:00,37115,37135,37105,37135,87
15/01/2008,16:23:00,37130,37150,37120,37120,83
15/01/2008,16:24:00,37125,37140,37115,37135,58
15/01/2008,16:25:00,37130,37130,37125,37130,18
15/01/2008,16:26:00,37130,37140,37125,37135,41
15/01/2008,16:27:00,37140,37140,37110,37110,31
15/01/2008,16:28:00,37110,37115,37095,37105,68
15/01/2008,16:29:00,37095,37110,37090,37100,68
15/01/2008,16:30:00,37095,37100,37060,37080,133
15/01/2008,16:31:00,37075,37105,37070,37100,54
15/01/2008,16:32:00,37110,37115,37100,37115,68
15/01/2008,16:33:00,37120,37140,37115,37140,29
15/01/2008,16:34:00,37135,37140,37100,37115,52
15/01/2008,16:35:00,37120,37145,37115,37140,31
15/01/2008,16:36:00,37130,37140,37095,37110,44
15/01/2008,16:37:00,37115,37125,37090,37095,38
15/01/2008,16:38:00,37090,37100,37075,37095,57
15/01/2008,16:39:00,37085,37100,37075,37090,44
15/01/2008,16:40:00,37090,37095,37075,37085,49
15/01/2008,16:41:00,37090,37095,37080,37095,21
15/01/2008,16:42:00,37085,37085,37065,37065,64
15/01/2008,16:43:00,37060,37060,37020,37025,136
15/01/2008,16:44:00,37025,37060,37015,37035,287
15/01/2008,16:45:00,37035,37045,37025,37030,44
15/01/2008,16:46:00,37025,37060,37025,37055,37
15/01/2008,16:47:00,37055,37070,37055,37065,23
15/01/2008,16:48:00,37060,37060,37045,37055,43
15/01/2008,16:49:00,37055,37075,37040,37050,73
15/01/2008,16:50:00,37050,37055,37015,37045,119
15/01/2008,16:51:00,37045,37090,37045,37070,55
15/01/2008,16:52:00,37070,37085,37070,37080,31
15/01/2008,16:53:00,37080,37090,37070,37090,31
15/01/2008,16:54:00,37095,37095,37070,37080,24
15/01/2008,16:55:00,37080,37090,37060,37070,85
15/01/2008,16:56:00,37065,37080,37065,37075,28
15/01/2008,16:57:00,37075,37080,37065,37065,13
15/01/2008,16:58:00,37065,37065,37035,37045,41
15/01/2008,16:59:00,37040,37050,37040,37045,41
15/01/2008,17:00:00,37045,37060,37040,37060,40
15/01/2008,17:01:00,37055,37075,37055,37075,49
15/01/2008,17:02:00,37075,37080,37070,37075,57
15/01/2008,17:03:00,37075,37075,37060,37065,35
15/01/2008,17:04:00,37065,37095,37065,37075,63
15/01/2008,17:05:00,37085,37095,37080,37095,34
15/01/2008,17:06:00,37090,37105,37075,37100,71
15/01/2008,17:07:00,37095,37100,37080,37085,84
15/01/2008,17:08:00,37080,37085,37070,37080,23
15/01/2008,17:09:00,37080,37080,37070,37075,35
15/01/2008,17:10:00,37075,37075,37065,37070,51
15/01/2008,17:11:00,37065,37080,37060,37070,63
15/01/2008,17:12:00,37070,37095,37070,37095,61
15/01/2008,17:13:00,37095,37095,37080,37095,36
15/01/2008,17:14:00,37095,37100,37090,37100,58
15/01/2008,17:15:00,37100,37120,37100,37110,39
15/01/2008,17:16:00,37110,37110,37105,37105,36
15/01/2008,17:17:00,37105,37110,37100,37100,36
15/01/2008,17:18:00,37100,37100,37090,37100,15
15/01/2008,17:19:00,37095,37100,37090,37090,104
15/01/2008,17:20:00,37090,37090,37085,37085,52
15/01/2008,17:21:00,37080,37110,37075,37100,91
15/01/2008,17:22:00,37100,37105,37085,37090,93
15/01/2008,17:23:00,37085,37090,37075,37085,81
15/01/2008,17:24:00,37090,37090,37075,37080,86
15/01/2008,17:25:00,37080,37085,37020,37025,144
15/01/2008,17:26:00,37025,37025,37000,37000,102
15/01/2008,17:27:00,37005,37015,36975,36980,110
15/01/2008,17:28:00,36980,36985,36965,36970,63
15/01/2008,17:29:00,36985,37005,36970,37005,153
15/01/2008,17:30:00,37000,37030,36985,37025,102
15/01/2008,17:31:00,37020,37025,36990,36990,68
15/01/2008,17:32:00,36985,36990,36975,36980,33
15/01/2008,17:33:00,36980,36985,36970,36980,20
15/01/2008,17:34:00,36990,37020,36990,37020,30
15/01/2008,17:35:00,37030,37030,37010,37030,46
15/01/2008,17:36:00,37035,37055,37030,37055,54
15/01/2008,17:37:00,37055,37085,37055,37085,66
15/01/2008,17:38:00,37090,37105,37080,37100,69
15/01/2008,17:39:00,37100,37115,37100,37110,81
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2008,17:30:00,37000,37030,36985,37025,102
15/01/2008,17:31:00,37020,37025,36990,36990,68
15/01/2008,17:32:00,36985,36990,36975,36980,33
15/01/2008,17:33:00,36980,36985,36970,36980,20
15/01/2008,17:34:00,36990,37020,36990,37020,30
15/01/2008,17:35:00,37030,37030,37010,37030,46
15/01/2008,17:36:00,37035,37055,37030,37055,54
15/01/2008,17:37:00,37055,37085,37055,37085,66
15/01/2008,17:38:00,37090,37105,37080,37100,69
15/01/2008,17:39:00,37100,37115,37100,37110,81
16/01/2008,09:00:00,36800,36900,36730,36890,187
16/01/2008,09:01:00,36890,36900,36880,36885,103
16/01/2008,09:02:00,36875,36890,36870,36885,90
16/01/2008,09:03:00,36880,36910,36880,36895,96
16/01/2008,09:04:00,36890,36920,36890,36900,150
16/01/2008,09:05:00,36900,36910,36890,36895,108
16/01/2008,09:06:00,36890,36910,36890,36895,87
16/01/2008,09:07:00,36895,36900,36870,36870,86
16/01/2008,09:08:00,36865,36880,36860,36865,34
16/01/2008,09:09:00,36865,36870,36860,36865,17
16/01/2008,09:10:00,36875,36875,36820,36820,38
16/01/2008,09:11:00,36820,36835,36790,36800,163
16/01/2008,09:12:00,36790,36820,36790,36810,54
16/01/2008,09:13:00,36815,36825,36810,36815,36
16/01/2008,09:14:00,36820,36830,36810,36810,27
16/01/2008,09:15:00,36810,36810,36790,36805,66
16/01/2008,09:16:00,36805,36825,36800,36810,64
16/01/2008,09:17:00,36805,36845,36800,36835,80
16/01/2008,09:18:00,36835,36850,36825,36825,45
16/01/2008,09:19:00,36835,36840,36810,36810,55
16/01/2008,09:20:00,36810,36825,36795,36795,43
16/01/2008,09:21:00,36795,36815,36790,36810,80
16/01/2008,09:22:00,36815,36820,36795,36795,92
16/01/2008,09:23:00,36800,36805,36775,36800,74
16/01/2008,09:24:00,36800,36810,36795,36810,24
16/01/2008,09:25:00,36805,36815,36795,36800,44
16/01/2008,09:26:00,36795,36810,36785,36805,50
16/01/2008,09:27:00,36805,36805,36795,36795,15
16/01/2008,09:28:00,36790,36800,36790,36790,15
16/01/2008,09:29:00,36790,36795,36785,36785,18
16/01/2008,09:30:00,36780,36795,36770,36795,54
16/01/2008,09:31:00,36800,36800,36775,36780,44
16/01/2008,09:32:00,36775,36800,36775,36795,35
16/01/2008,09:33:00,36795,36805,36790,36805,29
16/01/2008,09:34:00,36810,36815,36795,36795,32
16/01/2008,09:35:00,36800,36805,36790,36790,25
16/01/2008,09:36:00,36795,36820,36785,36820,92
16/01/2008,09:37:00,36825,36845,36825,36835,46
16/01/2008,09:38:00,36825,36830,36820,36830,27
16/01/2008,09:39:00,36820,36830,36815,36830,31
16/01/2008,09:40:00,36825,36835,36810,36810,22
16/01/2008,09:41:00,36815,36815,36795,36805,24
16/01/2008,09:42:00,36810,36810,36785,36785,28
16/01/2008,09:43:00,36785,36830,36785,36810,52
16/01/2008,09:44:00,36810,36835,36810,36835,37
16/01/2008,09:45:00,36840,36860,36835,36840,61
16/01/2008,09:46:00,36845,36870,36845,36870,28
16/01/2008,09:47:00,36870,36880,36860,36870,46
16/01/2008,09:48:00,36870,36885,36865,36880,61
16/01/2008,09:49:00,36880,36905,36880,36900,28
16/01/2008,09:50:00,36905,36910,36895,36900,38
16/01/2008,09:51:00,36895,36895,36890,36895,15
16/01/2008,09:52:00,36885,36885,36870,36870,53
16/01/2008,09:53:00,36870,36870,36835,36840,63
16/01/2008,09:54:00,36845,36850,36840,36845,24
16/01/2008,09:55:00,36855,36860,36855,36855,19
16/01/2008,09:56:00,36850,36850,36835,36840,26
16/01/2008,09:57:00,36840,36860,36835,36855,44
16/01/2008,09:58:00,36855,36855,36845,36845,13
16/01/2008,09:59:00,36845,36845,36830,36830,22
16/01/2008,10:00:00,36830,36840,36820,36825,43
16/01/2008,10:01:00,36825,36845,36825,36845,50
16/01/2008,10:02:00,36840,36845,36830,36830,30
16/01/2008,10:03:00,36825,36825,36790,36800,56
16/01/2008,10:04:00,36805,36815,36785,36795,50
16/01/2008,10:05:00,36790,36790,36750,36765,91
16/01/2008,10:06:00,36765,36770,36755,36770,48
16/01/2008,10:07:00,36770,36785,36765,36770,28
16/01/2008,10:08:00,36770,36780,36765,36780,16
16/01/2008,10:09:00,36780,36795,36755,36795,62
16/01/2008,10:10:00,36795,36795,36775,36775,24
16/01/2008,10:11:00,36770,36770,36750,36765,62
16/01/2008,10:12:00,36760,36785,36755,36765,57
16/01/2008,10:13:00,36760,36760,36720,36730,85
16/01/2008,10:14:00,36720,36735,36715,36725,50
16/01/2008,10:15:00,36725,36740,36720,36730,37
16/01/2008,10:16:00,36730,36740,36725,36735,35
16/01/2008,10:17:00,36740,36750,36740,36750,41
16/01/2008,10:18:00,36750,36760,36745,36760,24
16/01/2008,10:19:00,36755,36765,36750,36760,30
16/01/2008,10:20:00,36760,36760,36760,36760,5
16/01/2008,10:21:00,36765,36775,36765,36765,46
16/01/2008,10:22:00,36770,36795,36770,36785,51
16/01/2008,10:23:00,36800,36800,36785,36795,9
16/01/2008,10:24:00,36800,36820,36800,36810,36
16/01/2008,10:25:00,36810,36830,36805,36825,23
16/01/2008,10:26:00,36825,36840,36815,36840,20
16/01/2008,10:27:00,36840,36850,36840,36850,17
16/01/2008,10:28:00,36840,36845,36835,36840,12
16/01/2008,10:29:00,36835,36850,36835,36845,11
16/01/2008,10:30:00,36845,36860,36835,36850,42
16/01/2008,10:31:00,36850,36855,36845,36845,26
16/01/2008,10:32:00,36845,36890,36845,36890,74
16/01/2008,10:33:00,36885,36890,36875,36875,24
16/01/2008,10:34:00,36875,36875,36850,36855,36
16/01/2008,10:35:00,36855,36865,36850,36865,36
16/01/2008,10:36:00,36865,36875,36860,36870,42
16/01/2008,10:37:00,36865,36865,36855,36860,33
16/01/2008,10:38:00,36860,36875,36860,36870,38
16/01/2008,10:39:00,36865,36865,36850,36850,20
16/01/2008,10:40:00,36855,36875,36855,36870,42
16/01/2008,10:41:00,36860,36865,36850,36865,25
16/01/2008,10:42:00,36855,36865,36855,36855,39
16/01/2008,10:43:00,36855,36875,36850,36875,46
16/01/2008,10:44:00,36870,36875,36865,36870,16
16/01/2008,10:45:00,36870,36880,36870,36875,22
16/01/2008,10:46:00,36870,36880,36860,36870,35
16/01/2008,10:47:00,36880,36895,36870,36875,96
16/01/2008,10:48:00,36870,36875,36865,36865,41
16/01/2008,10:49:00,36865,36875,36860,36870,28
16/01/2008,10:50:00,36875,36880,36855,36855,29
16/01/2008,10:51:00,36855,36865,36855,36865,35
16/01/2008,10:52:00,36865,36880,36860,36875,22
16/01/2008,10:53:00,36875,36880,36870,36880,18
16/01/2008,10:54:00,36875,36890,36870,36870,18
16/01/2008,10:55:00,36875,36880,36875,36880,11
16/01/2008,10:56:00,36885,36890,36880,36885,15
16/01/2008,10:57:00,36890,36945,36890,36935,158
16/01/2008,10:58:00,36930,36975,36920,36960,100
16/01/2008,10:59:00,36970,36970,36955,36960,50
16/01/2008,11:00:00,36960,36965,36950,36960,40
16/01/2008,11:01:00,36965,36965,36945,36955,57
16/01/2008,11:02:00,36960,36975,36960,36965,46
16/01/2008,11:03:00,36970,36970,36955,36970,22
16/01/2008,11:04:00,36975,36990,36965,36965,59
16/01/2008,11:05:00,36965,36995,36965,36995,39
16/01/2008,11:06:00,36995,37000,36995,37000,18
16/01/2008,11:07:00,37000,37015,37000,37010,53
16/01/2008,11:08:00,37015,37020,37000,37010,48
16/01/2008,11:09:00,37005,37005,36995,37000,14
16/01/2008,11:10:00,37005,37020,37000,37005,66
16/01/2008,11:11:00,37000,37010,37000,37005,17
16/01/2008,11:12:00,37000,37015,37000,37010,31
16/01/2008,11:13:00,37010,37020,37005,37015,47
16/01/2008,11:14:00,37015,37020,37000,37000,19
16/01/2008,11:15:00,37005,37005,36990,36990,48
16/01/2008,11:16:00,36990,36995,36985,36995,30
16/01/2008,11:17:00,36990,37000,36990,36990,37
16/01/2008,11:18:00,36985,36990,36980,36980,18
16/01/2008,11:19:00,36980,37000,36975,37000,38
16/01/2008,11:20:00,37000,37005,36990,36990,25
16/01/2008,11:21:00,36985,36985,36960,36975,51
16/01/2008,11:22:00,36970,36970,36950,36955,34
16/01/2008,11:23:00,36960,36960,36950,36955,20
16/01/2008,11:24:00,36950,36950,36930,36935,57
16/01/2008,11:25:00,36930,36930,36900,36915,114
16/01/2008,11:26:00,36910,36910,36885,36905,46
16/01/2008,11:27:00,36905,36905,36885,36885,45
16/01/2008,11:28:00,36890,36895,36885,36885,15
16/01/2008,11:29:00,36885,36905,36885,36905,33
16/01/2008,11:30:00,36910,36910,36885,36885,31
16/01/2008,11:31:00,36895,36900,36890,36900,12
16/01/2008,11:32:00,36895,36900,36890,36895,18
16/01/2008,11:33:00,36895,36905,36895,36900,12
16/01/2008,11:34:00,36900,36905,36900,36900,8
16/01/2008,11:35:00,36900,36905,36895,36905,117
16/01/2008,11:36:00,36905,36905,36900,36900,7
16/01/2008,11:37:00,36905,36925,36900,36925,36
16/01/2008,11:38:00,36925,36940,36915,36935,48
16/01/2008,11:39:00,36940,36940,36925,36925,17
16/01/2008,11:40:00,36925,36925,36915,36915,5
16/01/2008,11:41:00,36915,36920,36910,36920,11
16/01/2008,11:42:00,36920,36920,36915,36920,10
16/01/2008,11:43:00,36925,36925,36910,36910,16
16/01/2008,11:44:00,36905,36905,36905,36905,12
16/01/2008,11:45:00,36900,36900,36870,36870,94
16/01/2008,11:46:00,36870,36870,36865,36870,30
16/01/2008,11:47:00,36870,36875,36870,36870,20
16/01/2008,11:48:00,36870,36870,36860,36870,69
16/01/2008,11:49:00,36865,36865,36860,36860,15
16/01/2008,11:50:00,36855,36880,36855,36865,38
16/01/2008,11:51:00,36870,36870,36865,36870,11
16/01/2008,11:52:00,36865,36870,36865,36865,27
16/01/2008,11:53:00,36860,36875,36860,36870,43
16/01/2008,11:54:00,36875,36875,36860,36870,17
16/01/2008,11:55:00,36875,36875,36860,36860,9
16/01/2008,11:56:00,36865,36865,36860,36860,8
16/01/2008,11:57:00,36865,36870,36840,36845,55
16/01/2008,11:58:00,36840,36845,36815,36820,59
16/01/2008,11:59:00,36820,36825,36805,36805,24
16/01/2008,12:00:00,36815,36815,36775,36775,71
16/01/2008,12:01:00,36775,36795,36770,36790,44
16/01/2008,12:02:00,36790,36800,36770,36800,44
16/01/2008,12:03:00,36790,36840,36770,36830,79
16/01/2008,12:04:00,36825,36845,36820,36845,27
16/01/2008,12:05:00,36840,36845,36835,36845,19
16/01/2008,12:06:00,36840,36840,36830,36830,6
16/01/2008,12:07:00,36825,36835,36825,36835,13
16/01/2008,12:08:00,36835,36845,36830,36830,19
16/01/2008,12:09:00,36835,36835,36830,36830,5
16/01/2008,12:10:00,36825,36835,36825,36835,10
16/01/2008,12:11:00,36835,36840,36825,36825,16
16/01/2008,12:12:00,36825,36835,36825,36830,5
16/01/2008,12:13:00,36830,36835,36825,36835,20
16/01/2008,12:14:00,36840,36870,36840,36850,45
16/01/2008,12:15:00,36855,36855,36835,36855,79
16/01/2008,12:16:00,36855,36860,36850,36850,20
16/01/2008,12:17:00,36850,36850,36825,36825,29
16/01/2008,12:18:00,36825,36825,36810,36815,15
16/01/2008,12:19:00,36810,36820,36805,36820,34
16/01/2008,12:20:00,36815,36825,36810,36825,14
16/01/2008,12:21:00,36830,36840,36830,36840,9
16/01/2008,12:22:00,36835,36840,36835,36835,18
16/01/2008,12:23:00,36835,36845,36825,36825,33
16/01/2008,12:24:00,36825,36825,36820,36820,3
16/01/2008,12:25:00,36815,36825,36810,36815,14
16/01/2008,12:26:00,36815,36820,36815,36820,2
16/01/2008,12:27:00,36825,36825,36815,36815,3
16/01/2008,12:28:00,36820,36820,36815,36815,7
16/01/2008,12:29:00,36815,36820,36815,36820,5
16/01/2008,12:30:00,36825,36835,36825,36830,11
16/01/2008,12:31:00,36830,36840,36820,36820,16
16/01/2008,12:32:00,36825,36825,36820,36820,11
16/01/2008,12:33:00,36820,36830,36820,36830,9
16/01/2008,12:34:00,36830,36830,36825,36830,10
16/01/2008,12:35:00,36825,36840,36825,36830,13
16/01/2008,12:36:00,36830,36830,36810,36810,23
16/01/2008,12:37:00,36805,36805,36790,36800,49
16/01/2008,12:38:00,36800,36800,36790,36790,16
16/01/2008,12:39:00,36800,36805,36785,36790,38
16/01/2008,12:40:00,36790,36815,36785,36805,40
16/01/2008,12:41:00,36805,36810,36800,36805,7
16/01/2008,12:42:00,36805,36805,36795,36795,6
16/01/2008,12:43:00,36795,36795,36785,36790,14
16/01/2008,12:44:00,36785,36785,36770,36775,38
16/01/2008,12:45:00,36775,36795,36770,36795,25
16/01/2008,12:46:00,36795,36795,36775,36780,41
16/01/2008,12:47:00,36780,36780,36770,36775,21
16/01/2008,12:48:00,36785,36785,36780,36780,3
16/01/2008,12:49:00,36780,36780,36775,36775,12
16/01/2008,12:50:00,36775,36790,36770,36770,24
16/01/2008,12:51:00,36770,36770,36710,36720,116
16/01/2008,12:52:00,36725,36735,36705,36715,48
16/01/2008,12:53:00,36710,36710,36690,36705,96
16/01/2008,12:54:00,36705,36720,36700,36720,26
16/01/2008,12:55:00,36710,36715,36710,36715,9
16/01/2008,12:56:00,36715,36730,36715,36725,15
16/01/2008,12:57:00,36720,36730,36720,36730,11
16/01/2008,12:58:00,36735,36755,36730,36745,48
16/01/2008,12:59:00,36750,36780,36720,36780,90
16/01/2008,13:00:00,36780,36800,36775,36780,86
16/01/2008,13:01:00,36775,36785,36775,36780,45
16/01/2008,13:02:00,36780,36785,36760,36780,75
16/01/2008,13:03:00,36785,36815,36770,36815,55
16/01/2008,13:04:00,36815,36835,36800,36830,61
16/01/2008,13:05:00,36830,36840,36805,36825,103
16/01/2008,13:06:00,36825,36825,36800,36815,19
16/01/2008,13:07:00,36810,36815,36800,36815,12
16/01/2008,13:08:00,36810,36815,36795,36795,30
16/01/2008,13:09:00,36805,36805,36795,36800,14
16/01/2008,13:10:00,36790,36790,36765,36765,48
16/01/2008,13:11:00,36765,36770,36760,36765,32
16/01/2008,13:12:00,36775,36775,36750,36750,20
16/01/2008,13:13:00,36750,36770,36740,36770,77
16/01/2008,13:14:00,36770,36785,36770,36780,39
16/01/2008,13:15:00,36780,36815,36775,36805,67
16/01/2008,13:16:00,36810,36845,36810,36835,77
16/01/2008,13:17:00,36835,36840,36830,36830,39
16/01/2008,13:18:00,36835,36840,36820,36840,7
16/01/2008,13:19:00,36830,36850,36830,36845,44
16/01/2008,13:20:00,36850,36855,36840,36840,6
16/01/2008,13:21:00,36840,36845,36835,36845,12
16/01/2008,13:22:00,36845,36855,36830,36855,29
16/01/2008,13:23:00,36855,36870,36840,36845,78
16/01/2008,13:24:00,36840,36845,36830,36845,10
16/01/2008,13:25:00,36840,36860,36840,36860,8
16/01/2008,13:26:00,36860,36870,36855,36870,11
16/01/2008,13:27:00,36865,36865,36850,36855,22
16/01/2008,13:28:00,36855,36855,36850,36855,10
16/01/2008,13:29:00,36845,36850,36845,36845,9
16/01/2008,13:30:00,36850,36890,36850,36890,61
16/01/2008,13:31:00,36890,36890,36880,36885,5
16/01/2008,13:32:00,36885,36895,36880,36895,13
16/01/2008,13:33:00,36890,36905,36890,36905,28
16/01/2008,13:34:00,36900,36905,36885,36885,26
16/01/2008,13:35:00,36885,36885,36870,36880,35
16/01/2008,13:36:00,36875,36905,36875,36900,31
16/01/2008,13:37:00,36905,36910,36900,36900,20
16/01/2008,13:38:00,36900,36900,36890,36890,12
16/01/2008,13:39:00,36895,36910,36885,36905,20
16/01/2008,13:40:00,36910,36930,36905,36930,31
16/01/2008,13:41:00,36930,36930,36915,36925,21
16/01/2008,13:42:00,36920,36935,36920,36935,14
16/01/2008,13:43:00,36940,36960,36940,36955,48
16/01/2008,13:44:00,36955,36965,36940,36940,32
16/01/2008,13:45:00,36955,36960,36940,36940,14
16/01/2008,13:46:00,36940,36950,36940,36950,7
16/01/2008,13:47:00,36955,36960,36955,36955,13
16/01/2008,13:48:00,36960,36965,36955,36955,9
16/01/2008,13:49:00,36955,36955,36920,36930,50
16/01/2008,13:50:00,36930,36935,36925,36930,16
16/01/2008,13:51:00,36935,36935,36925,36925,10
16/01/2008,13:52:00,36930,36935,36925,36930,24
16/01/2008,13:53:00,36925,36925,36885,36895,65
16/01/2008,13:54:00,36885,36920,36885,36920,61
16/01/2008,13:55:00,36915,36940,36915,36930,34
16/01/2008,13:56:00,36930,36935,36920,36920,20
16/01/2008,13:57:00,36910,36930,36910,36930,15
16/01/2008,13:58:00,36930,36930,36930,36930,1
16/01/2008,13:59:00,36920,36920,36910,36910,8
16/01/2008,14:00:00,36920,36945,36915,36915,40
16/01/2008,14:01:00,36915,36915,36900,36910,26
16/01/2008,14:02:00,36905,36925,36905,36915,28
16/01/2008,14:03:00,36915,36935,36915,36935,15
16/01/2008,14:04:00,36935,36995,36930,36995,83
16/01/2008,14:05:00,36995,36995,36965,36985,56
16/01/2008,14:06:00,36985,36990,36980,36990,43
16/01/2008,14:07:00,36990,37000,36990,36995,20
16/01/2008,14:08:00,37000,37005,36995,36995,41
16/01/2008,14:09:00,36990,36995,36975,36990,30
16/01/2008,14:10:00,36980,36990,36980,36985,16
16/01/2008,14:11:00,36995,36995,36950,36955,38
16/01/2008,14:12:00,36960,36990,36960,36965,38
16/01/2008,14:13:00,36970,36975,36970,36975,5
16/01/2008,14:14:00,36970,36980,36970,36970,11
16/01/2008,14:15:00,36975,36990,36970,36970,33
16/01/2008,14:16:00,36970,36970,36930,36940,46
16/01/2008,14:17:00,36940,36940,36935,36935,8
16/01/2008,14:18:00,36940,36945,36930,36930,39
16/01/2008,14:19:00,36925,36930,36920,36925,26
16/01/2008,14:20:00,36930,36930,36920,36920,15
16/01/2008,14:21:00,36925,36930,36920,36930,19
16/01/2008,14:22:00,36935,36940,36930,36930,22
16/01/2008,14:23:00,36930,36950,36930,36950,10
16/01/2008,14:24:00,36955,36965,36950,36960,15
16/01/2008,14:25:00,36955,36965,36955,36960,20
16/01/2008,14:26:00,36970,36975,36970,36975,11
16/01/2008,14:27:00,36980,36995,36980,36995,23
16/01/2008,14:28:00,37000,37060,37000,37020,139
16/01/2008,14:29:00,37020,37025,37010,37010,26
16/01/2008,14:30:00,37010,37010,36960,36975,67
16/01/2008,14:31:00,36980,37010,36980,36990,85
16/01/2008,14:32:00,36995,36995,36955,36955,43
16/01/2008,14:33:00,36955,36975,36940,36970,64
16/01/2008,14:34:00,36970,36975,36945,36975,31
16/01/2008,14:35:00,36975,36985,36950,36955,37
16/01/2008,14:36:00,36955,36955,36910,36920,57
16/01/2008,14:37:00,36920,36930,36915,36930,47
16/01/2008,14:38:00,36930,36930,36895,36910,45
16/01/2008,14:39:00,36920,36930,36905,36905,29
16/01/2008,14:40:00,36910,36920,36900,36900,18
16/01/2008,14:41:00,36905,36925,36900,36925,8
16/01/2008,14:42:00,36925,36925,36885,36915,30
16/01/2008,14:43:00,36900,36900,36875,36900,62
16/01/2008,14:44:00,36905,36905,36900,36905,7
16/01/2008,14:45:00,36910,36925,36900,36915,33
16/01/2008,14:46:00,36905,36910,36905,36910,14
16/01/2008,14:47:00,36915,36935,36905,36935,39
16/01/2008,14:48:00,36935,36945,36920,36920,51
16/01/2008,14:49:00,36915,36930,36915,36930,7
16/01/2008,14:50:00,36925,36945,36920,36935,16
16/01/2008,14:51:00,36945,36945,36930,36935,18
16/01/2008,14:52:00,36935,36935,36925,36930,19
16/01/2008,14:53:00,36925,36935,36925,36935,10
16/01/2008,14:54:00,36940,36940,36935,36940,6
16/01/2008,14:55:00,36940,36960,36940,36955,11
16/01/2008,14:56:00,36955,36965,36950,36965,6
16/01/2008,14:57:00,36970,36980,36970,36980,8
16/01/2008,14:58:00,36985,37040,36980,37015,72
16/01/2008,14:59:00,37015,37025,37010,37020,13
16/01/2008,15:00:00,37020,37035,37015,37025,43
16/01/2008,15:01:00,37035,37050,37020,37040,39
16/01/2008,15:02:00,37045,37095,37045,37085,99
16/01/2008,15:03:00,37085,37100,37080,37095,72
16/01/2008,15:04:00,37095,37105,37090,37095,28
16/01/2008,15:05:00,37095,37110,37090,37100,101
16/01/2008,15:06:00,37100,37100,37065,37080,61
16/01/2008,15:07:00,37080,37080,37070,37080,20
16/01/2008,15:08:00,37085,37085,37065,37070,7
16/01/2008,15:09:00,37075,37090,37070,37075,72
16/01/2008,15:10:00,37090,37090,37070,37070,29
16/01/2008,15:11:00,37065,37075,37060,37075,63
16/01/2008,15:12:00,37070,37075,37070,37070,25
16/01/2008,15:13:00,37065,37110,37065,37105,68
16/01/2008,15:14:00,37110,37115,37095,37105,84
16/01/2008,15:15:00,37100,37125,37100,37110,92
16/01/2008,15:16:00,37105,37125,37095,37125,37
16/01/2008,15:17:00,37120,37135,37105,37105,63
16/01/2008,15:18:00,37110,37110,37090,37090,54
16/01/2008,15:19:00,37090,37090,37070,37075,54
16/01/2008,15:20:00,37075,37085,37075,37085,73
16/01/2008,15:21:00,37090,37095,37090,37090,24
16/01/2008,15:22:00,37090,37105,37090,37100,36
16/01/2008,15:23:00,37095,37095,37085,37090,21
16/01/2008,15:24:00,37085,37085,37080,37085,14
16/01/2008,15:25:00,37085,37090,37075,37075,8
16/01/2008,15:26:00,37075,37075,37020,37025,97
16/01/2008,15:27:00,37020,37030,37010,37025,49
16/01/2008,15:28:00,37025,37030,37020,37025,16
16/01/2008,15:29:00,37025,37030,37015,37020,10
16/01/2008,15:30:00,37015,37015,37010,37015,12
16/01/2008,15:31:00,37010,37045,37010,37030,87
16/01/2008,15:32:00,37045,37085,37045,37085,45
16/01/2008,15:33:00,37085,37120,37085,37120,44
16/01/2008,15:34:00,37120,37125,37105,37125,43
16/01/2008,15:35:00,37125,37130,37115,37115,32
16/01/2008,15:36:00,37120,37130,37110,37110,32
16/01/2008,15:37:00,37110,37125,37095,37095,37
16/01/2008,15:38:00,37100,37100,37085,37095,23
16/01/2008,15:39:00,37090,37120,37085,37110,31
16/01/2008,15:40:00,37115,37155,37115,37150,55
16/01/2008,15:41:00,37155,37160,37150,37150,57
16/01/2008,15:42:00,37155,37175,37155,37175,119
16/01/2008,15:43:00,37180,37185,37170,37175,38
16/01/2008,15:44:00,37175,37175,37140,37140,67
16/01/2008,15:45:00,37140,37150,37140,37145,40
16/01/2008,15:46:00,37150,37150,37130,37140,25
16/01/2008,15:47:00,37140,37140,37120,37125,37
16/01/2008,15:48:00,37120,37140,37120,37140,55
16/01/2008,15:49:00,37145,37155,37130,37135,40
16/01/2008,15:50:00,37130,37130,37095,37095,54
16/01/2008,15:51:00,37100,37105,37075,37075,48
16/01/2008,15:52:00,37075,37085,37070,37070,28
16/01/2008,15:53:00,37070,37070,37040,37040,39
16/01/2008,15:54:00,37050,37060,37040,37040,34
16/01/2008,15:55:00,37045,37065,37045,37050,92
16/01/2008,15:56:00,37050,37050,37035,37040,38
16/01/2008,15:57:00,37040,37045,37040,37040,21
16/01/2008,15:58:00,37040,37040,37035,37035,33
16/01/2008,15:59:00,37035,37045,36995,37005,61
16/01/2008,16:00:00,37005,37040,37000,37040,64
16/01/2008,16:01:00,37045,37050,37030,37050,27
16/01/2008,16:02:00,37055,37055,37015,37035,46
16/01/2008,16:03:00,37035,37040,37015,37025,28
16/01/2008,16:04:00,37025,37030,37005,37005,57
16/01/2008,16:05:00,37005,37040,37000,37035,40
16/01/2008,16:06:00,37035,37060,37035,37055,65
16/01/2008,16:07:00,37060,37060,37010,37015,55
16/01/2008,16:08:00,37015,37020,36975,36990,86
16/01/2008,16:09:00,36985,37000,36955,37000,80
16/01/2008,16:10:00,37000,37005,36960,36985,101
16/01/2008,16:11:00,36980,36990,36955,36965,82
16/01/2008,16:12:00,36965,36965,36915,36930,139
16/01/2008,16:13:00,36935,36940,36910,36925,57
16/01/2008,16:14:00,36935,36935,36870,36880,57
16/01/2008,16:15:00,36870,36905,36860,36905,93
16/01/2008,16:16:00,36905,36940,36905,36925,62
16/01/2008,16:17:00,36920,36940,36920,36935,37
16/01/2008,16:18:00,36940,36980,36940,36975,91
16/01/2008,16:19:00,36980,36980,36940,36960,143
16/01/2008,16:20:00,36955,36955,36930,36945,37
16/01/2008,16:21:00,36945,36950,36930,36945,32
16/01/2008,16:22:00,36945,36960,36930,36950,40
16/01/2008,16:23:00,36950,36975,36945,36965,22
16/01/2008,16:24:00,36970,36975,36955,36975,33
16/01/2008,16:25:00,36975,37000,36965,36980,129
16/01/2008,16:26:00,36980,36990,36960,36960,37
16/01/2008,16:27:00,36955,36960,36930,36950,50
16/01/2008,16:28:00,36955,36960,36950,36960,45
16/01/2008,16:29:00,36960,36970,36950,36970,36
16/01/2008,16:30:00,36970,37000,36965,36990,53
16/01/2008,16:31:00,36995,37005,36965,36965,78
16/01/2008,16:32:00,36965,37010,36965,37010,38
16/01/2008,16:33:00,37015,37030,37010,37020,82
16/01/2008,16:34:00,37015,37040,37015,37035,35
16/01/2008,16:35:00,37045,37045,37005,37010,88
16/01/2008,16:36:00,37015,37015,36990,36990,46
16/01/2008,16:37:00,36985,36990,36970,36980,45
16/01/2008,16:38:00,36980,36985,36935,36940,73
16/01/2008,16:39:00,36945,36960,36935,36940,29
16/01/2008,16:40:00,36935,36955,36915,36935,60
16/01/2008,16:41:00,36935,36935,36915,36920,37
16/01/2008,16:42:00,36920,36925,36875,36880,72
16/01/2008,16:43:00,36885,36890,36860,36885,75
16/01/2008,16:44:00,36885,36910,36880,36910,63
16/01/2008,16:45:00,36915,36920,36885,36895,38
16/01/2008,16:46:00,36900,36905,36880,36890,44
16/01/2008,16:47:00,36890,36900,36855,36875,46
16/01/2008,16:48:00,36870,36885,36860,36875,43
16/01/2008,16:49:00,36870,36870,36850,36865,46
16/01/2008,16:50:00,36870,36875,36835,36850,60
16/01/2008,16:51:00,36845,36850,36825,36825,72
16/01/2008,16:52:00,36830,36855,36820,36855,66
16/01/2008,16:53:00,36845,36875,36845,36875,64
16/01/2008,16:54:00,36870,36880,36830,36835,50
16/01/2008,16:55:00,36835,36850,36830,36850,80
16/01/2008,16:56:00,36845,36860,36845,36850,55
16/01/2008,16:57:00,36850,36855,36845,36850,75
16/01/2008,16:58:00,36845,36850,36840,36845,18
16/01/2008,16:59:00,36850,36860,36845,36855,74
16/01/2008,17:00:00,36855,36865,36845,36865,28
16/01/2008,17:01:00,36860,36870,36850,36865,60
16/01/2008,17:02:00,36860,36890,36860,36885,99
16/01/2008,17:03:00,36890,36890,36865,36880,40
16/01/2008,17:04:00,36870,36875,36850,36860,74
16/01/2008,17:05:00,36870,36885,36860,36880,46
16/01/2008,17:06:00,36885,36905,36880,36905,38
16/01/2008,17:07:00,36900,36930,36900,36930,53
16/01/2008,17:08:00,36930,36935,36925,36925,34
16/01/2008,17:09:00,36930,36930,36925,36930,16
16/01/2008,17:10:00,36940,36945,36915,36915,61
16/01/2008,17:11:00,36925,36930,36890,36905,79
16/01/2008,17:12:00,36905,36915,36890,36890,73
16/01/2008,17:13:00,36905,36910,36890,36900,25
16/01/2008,17:14:00,36900,36905,36880,36885,96
16/01/2008,17:15:00,36880,36880,36860,36875,56
16/01/2008,17:16:00,36875,36890,36870,36875,39
16/01/2008,17:17:00,36880,36890,36875,36890,27
16/01/2008,17:18:00,36885,36890,36870,36885,24
16/01/2008,17:19:00,36890,36905,36885,36890,57
16/01/2008,17:20:00,36900,36915,36880,36915,35
16/01/2008,17:21:00,36920,36930,36910,36930,53
16/01/2008,17:22:00,36935,36935,36920,36930,8
16/01/2008,17:23:00,36920,36930,36910,36910,21
16/01/2008,17:24:00,36915,36915,36870,36880,99
16/01/2008,17:25:00,36880,36895,36875,36895,46
16/01/2008,17:26:00,36890,36890,36865,36865,62
16/01/2008,17:27:00,36870,36890,36870,36890,67
16/01/2008,17:28:00,36890,36935,36885,36895,96
16/01/2008,17:29:00,36890,36900,36870,36895,85
16/01/2008,17:30:00,36890,36905,36880,36880,37
16/01/2008,17:31:00,36880,36895,36875,36875,33
16/01/2008,17:32:00,36885,36885,36875,36875,15
16/01/2008,17:33:00,36870,36880,36870,36880,13
16/01/2008,17:34:00,36885,36890,36875,36880,31
16/01/2008,17:35:00,36875,36880,36865,36865,19
16/01/2008,17:36:00,36870,36895,36865,36880,31
16/01/2008,17:37:00,36880,36900,36880,36900,48
16/01/2008,17:38:00,36905,36910,36900,36910,19
16/01/2008,17:39:00,36910,36915,36895,36915,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/01/2008,17:26:00,36890,36890,36865,36865,62
16/01/2008,17:27:00,36870,36890,36870,36890,67
16/01/2008,17:28:00,36890,36935,36885,36895,96
16/01/2008,17:29:00,36890,36900,36870,36895,85
16/01/2008,17:30:00,36890,36905,36880,36880,37
16/01/2008,17:31:00,36880,36895,36875,36875,33
16/01/2008,17:32:00,36885,36885,36875,36875,15
16/01/2008,17:33:00,36870,36880,36870,36880,13
16/01/2008,17:34:00,36885,36890,36875,36880,31
16/01/2008,17:35:00,36875,36880,36865,36865,19
16/01/2008,17:36:00,36870,36895,36865,36880,31
16/01/2008,17:37:00,36880,36900,36880,36900,48
16/01/2008,17:38:00,36905,36910,36900,36910,19
16/01/2008,17:39:00,36910,36915,36895,36915,38
17/01/2008,09:00:00,37155,37155,37030,37060,155
17/01/2008,09:01:00,37060,37080,37050,37075,55
17/01/2008,09:02:00,37075,37095,37065,37080,73
17/01/2008,09:03:00,37085,37130,37085,37115,65
17/01/2008,09:04:00,37115,37125,37090,37100,129
17/01/2008,09:05:00,37100,37125,37090,37125,87
17/01/2008,09:06:00,37120,37150,37120,37145,92
17/01/2008,09:07:00,37150,37155,37130,37140,97
17/01/2008,09:08:00,37140,37150,37125,37135,62
17/01/2008,09:09:00,37135,37140,37110,37110,46
17/01/2008,09:10:00,37105,37115,37100,37110,62
17/01/2008,09:11:00,37110,37125,37105,37125,37
17/01/2008,09:12:00,37115,37115,37110,37110,4
17/01/2008,09:13:00,37115,37125,37105,37105,37
17/01/2008,09:14:00,37105,37125,37100,37125,53
17/01/2008,09:15:00,37130,37150,37120,37145,69
17/01/2008,09:16:00,37145,37150,37125,37135,35
17/01/2008,09:17:00,37140,37155,37140,37155,32
17/01/2008,09:18:00,37155,37155,37140,37145,32
17/01/2008,09:19:00,37140,37140,37130,37135,33
17/01/2008,09:20:00,37135,37150,37135,37150,31
17/01/2008,09:21:00,37150,37170,37150,37165,84
17/01/2008,09:22:00,37165,37170,37165,37165,46
17/01/2008,09:23:00,37160,37170,37160,37165,33
17/01/2008,09:24:00,37165,37170,37160,37165,48
17/01/2008,09:25:00,37165,37170,37165,37170,43
17/01/2008,09:26:00,37165,37170,37155,37160,32
17/01/2008,09:27:00,37165,37170,37125,37125,118
17/01/2008,09:28:00,37135,37145,37135,37140,83
17/01/2008,09:29:00,37140,37150,37135,37145,29
17/01/2008,09:30:00,37140,37150,37130,37130,27
17/01/2008,09:31:00,37135,37135,37120,37130,33
17/01/2008,09:32:00,37130,37135,37125,37130,21
17/01/2008,09:33:00,37130,37150,37130,37150,31
17/01/2008,09:34:00,37155,37165,37145,37160,45
17/01/2008,09:35:00,37165,37170,37160,37165,55
17/01/2008,09:36:00,37165,37170,37150,37150,60
17/01/2008,09:37:00,37150,37150,37140,37150,28
17/01/2008,09:38:00,37155,37160,37125,37130,66
17/01/2008,09:39:00,37125,37130,37095,37130,60
17/01/2008,09:40:00,37130,37145,37125,37130,33
17/01/2008,09:41:00,37130,37130,37110,37115,45
17/01/2008,09:42:00,37120,37130,37120,37130,19
17/01/2008,09:43:00,37135,37140,37125,37130,24
17/01/2008,09:44:00,37135,37135,37120,37120,14
17/01/2008,09:45:00,37120,37120,37120,37120,6
17/01/2008,09:46:00,37115,37115,37100,37115,49
17/01/2008,09:47:00,37110,37115,37100,37100,11
17/01/2008,09:48:00,37110,37120,37105,37110,19
17/01/2008,09:49:00,37115,37135,37115,37130,30
17/01/2008,09:50:00,37130,37130,37115,37125,22
17/01/2008,09:51:00,37125,37125,37100,37110,23
17/01/2008,09:52:00,37115,37120,37105,37110,42
17/01/2008,09:53:00,37115,37115,37095,37100,25
17/01/2008,09:54:00,37100,37120,37095,37095,54
17/01/2008,09:55:00,37090,37090,37070,37075,86
17/01/2008,09:56:00,37075,37090,37070,37085,45
17/01/2008,09:57:00,37085,37085,37070,37070,23
17/01/2008,09:58:00,37065,37065,37035,37045,59
17/01/2008,09:59:00,37045,37045,37025,37035,39
17/01/2008,10:00:00,37035,37045,37030,37045,46
17/01/2008,10:01:00,37045,37050,37030,37040,26
17/01/2008,10:02:00,37045,37055,37020,37035,75
17/01/2008,10:03:00,37035,37050,37035,37050,18
17/01/2008,10:04:00,37055,37095,37055,37090,68
17/01/2008,10:05:00,37085,37090,37075,37075,23
17/01/2008,10:06:00,37070,37080,37065,37075,32
17/01/2008,10:07:00,37075,37080,37070,37070,27
17/01/2008,10:08:00,37065,37075,37065,37075,10
17/01/2008,10:09:00,37075,37090,37075,37090,23
17/01/2008,10:10:00,37095,37130,37095,37120,46
17/01/2008,10:11:00,37125,37125,37100,37100,30
17/01/2008,10:12:00,37105,37120,37105,37120,26
17/01/2008,10:13:00,37120,37140,37120,37125,29
17/01/2008,10:14:00,37130,37130,37110,37110,33
17/01/2008,10:15:00,37110,37115,37105,37110,21
17/01/2008,10:16:00,37110,37110,37105,37110,15
17/01/2008,10:17:00,37115,37120,37115,37120,18
17/01/2008,10:18:00,37120,37130,37100,37100,64
17/01/2008,10:19:00,37105,37105,37095,37095,9
17/01/2008,10:20:00,37095,37110,37095,37110,11
17/01/2008,10:21:00,37110,37110,37095,37095,14
17/01/2008,10:22:00,37095,37095,37090,37090,10
17/01/2008,10:23:00,37085,37085,37080,37085,9
17/01/2008,10:24:00,37085,37100,37080,37085,40
17/01/2008,10:25:00,37080,37120,37075,37115,70
17/01/2008,10:26:00,37120,37135,37115,37130,45
17/01/2008,10:27:00,37125,37130,37110,37110,14
17/01/2008,10:28:00,37110,37130,37110,37130,11
17/01/2008,10:29:00,37125,37125,37115,37125,8
17/01/2008,10:30:00,37125,37125,37115,37115,8
17/01/2008,10:31:00,37110,37115,37105,37115,12
17/01/2008,10:32:00,37120,37120,37120,37120,2
17/01/2008,10:33:00,37125,37135,37125,37130,14
17/01/2008,10:34:00,37130,37130,37125,37125,11
17/01/2008,10:35:00,37130,37130,37115,37120,22
17/01/2008,10:36:00,37120,37125,37115,37125,13
17/01/2008,10:37:00,37120,37120,37120,37120,4
17/01/2008,10:38:00,37115,37115,37105,37105,21
17/01/2008,10:39:00,37105,37105,37095,37095,19
17/01/2008,10:40:00,37095,37095,37085,37095,21
17/01/2008,10:41:00,37100,37120,37100,37115,33
17/01/2008,10:42:00,37115,37140,37115,37140,22
17/01/2008,10:43:00,37140,37145,37130,37145,42
17/01/2008,10:44:00,37150,37180,37150,37155,108
17/01/2008,10:45:00,37155,37160,37135,37135,36
17/01/2008,10:46:00,37135,37135,37105,37115,52
17/01/2008,10:47:00,37130,37130,37120,37120,7
17/01/2008,10:48:00,37125,37135,37125,37130,12
17/01/2008,10:49:00,37130,37130,37130,37130,2
17/01/2008,10:50:00,37130,37130,37130,37130,2
17/01/2008,10:51:00,37125,37165,37125,37160,39
17/01/2008,10:52:00,37165,37165,37150,37150,16
17/01/2008,10:53:00,37155,37155,37155,37155,24
17/01/2008,10:54:00,37155,37165,37155,37165,15
17/01/2008,10:55:00,37165,37175,37165,37170,48
17/01/2008,10:56:00,37170,37170,37160,37160,9
17/01/2008,10:57:00,37160,37160,37145,37145,11
17/01/2008,10:58:00,37140,37185,37140,37185,35
17/01/2008,10:59:00,37180,37190,37165,37170,32
17/01/2008,11:00:00,37170,37175,37160,37170,23
17/01/2008,11:01:00,37170,37170,37155,37170,29
17/01/2008,11:02:00,37170,37175,37165,37170,20
17/01/2008,11:03:00,37170,37170,37160,37160,18
17/01/2008,11:04:00,37165,37170,37160,37160,11
17/01/2008,11:05:00,37165,37185,37165,37170,39
17/01/2008,11:06:00,37175,37180,37175,37175,6
17/01/2008,11:07:00,37170,37170,37160,37165,21
17/01/2008,11:08:00,37165,37165,37165,37165,1
17/01/2008,11:09:00,37160,37160,37150,37160,24
17/01/2008,11:10:00,37160,37165,37160,37160,22
17/01/2008,11:11:00,37155,37155,37130,37145,44
17/01/2008,11:12:00,37145,37145,37135,37135,9
17/01/2008,11:13:00,37130,37150,37120,37140,26
17/01/2008,11:14:00,37135,37135,37110,37110,24
17/01/2008,11:15:00,37110,37135,37110,37110,31
17/01/2008,11:16:00,37105,37110,37105,37105,9
17/01/2008,11:17:00,37105,37125,37100,37125,29
17/01/2008,11:18:00,37120,37125,37120,37120,6
17/01/2008,11:19:00,37130,37130,37120,37120,6
17/01/2008,11:20:00,37120,37130,37120,37130,11
17/01/2008,11:21:00,37130,37135,37130,37135,5
17/01/2008,11:22:00,37140,37140,37140,37140,5
17/01/2008,11:23:00,37145,37145,37140,37140,17
17/01/2008,11:24:00,37135,37135,37115,37120,13
17/01/2008,11:25:00,37125,37125,37125,37125,4
17/01/2008,11:26:00,37125,37135,37125,37130,6
17/01/2008,11:27:00,37130,37135,37130,37130,4
17/01/2008,11:30:00,37125,37125,37105,37110,19
17/01/2008,11:31:00,37105,37105,37085,37085,29
17/01/2008,11:32:00,37085,37090,37085,37090,29
17/01/2008,11:33:00,37095,37100,37090,37100,11
17/01/2008,11:34:00,37100,37125,37100,37120,21
17/01/2008,11:35:00,37120,37125,37105,37105,22
17/01/2008,11:36:00,37115,37125,37115,37120,21
17/01/2008,11:37:00,37125,37125,37120,37120,6
17/01/2008,11:38:00,37125,37125,37120,37120,5
17/01/2008,11:39:00,37125,37130,37120,37120,17
17/01/2008,11:40:00,37120,37125,37115,37120,54
17/01/2008,11:41:00,37120,37125,37115,37125,4
17/01/2008,11:42:00,37120,37120,37120,37120,1
17/01/2008,11:43:00,37115,37115,37115,37115,1
17/01/2008,11:44:00,37120,37120,37110,37110,19
17/01/2008,11:45:00,37110,37115,37110,37110,7
17/01/2008,11:46:00,37110,37110,37100,37105,13
17/01/2008,11:47:00,37100,37110,37095,37100,10
17/01/2008,11:48:00,37100,37110,37100,37110,8
17/01/2008,11:49:00,37105,37105,37090,37090,6
17/01/2008,11:50:00,37090,37090,37070,37075,44
17/01/2008,11:51:00,37075,37095,37075,37085,21
17/01/2008,11:52:00,37080,37090,37080,37085,10
17/01/2008,11:53:00,37080,37105,37080,37100,20
17/01/2008,11:54:00,37095,37095,37080,37080,14
17/01/2008,11:55:00,37080,37080,37080,37080,1
17/01/2008,11:56:00,37080,37080,37055,37070,27
17/01/2008,11:57:00,37075,37085,37070,37085,9
17/01/2008,11:58:00,37080,37085,37075,37085,14
17/01/2008,11:59:00,37090,37090,37090,37090,1
17/01/2008,12:00:00,37085,37085,37070,37070,3
17/01/2008,12:01:00,37085,37090,37085,37090,20
17/01/2008,12:02:00,37085,37085,37075,37075,14
17/01/2008,12:03:00,37080,37085,37075,37075,26
17/01/2008,12:04:00,37075,37080,37065,37080,21
17/01/2008,12:05:00,37075,37075,37050,37055,33
17/01/2008,12:06:00,37060,37060,37050,37055,43
17/01/2008,12:07:00,37060,37065,37055,37065,16
17/01/2008,12:08:00,37065,37070,37060,37070,8
17/01/2008,12:09:00,37060,37070,37060,37060,15
17/01/2008,12:10:00,37055,37055,37020,37045,76
17/01/2008,12:11:00,37050,37095,37035,37080,79
17/01/2008,12:12:00,37075,37080,37070,37075,30
17/01/2008,12:13:00,37075,37080,37075,37080,5
17/01/2008,12:14:00,37075,37075,37060,37060,11
17/01/2008,12:15:00,37055,37065,37040,37040,36
17/01/2008,12:16:00,37040,37060,37020,37055,51
17/01/2008,12:17:00,37060,37060,37040,37045,28
17/01/2008,12:18:00,37050,37055,37040,37045,11
17/01/2008,12:19:00,37045,37045,37035,37035,22
17/01/2008,12:20:00,37045,37060,37045,37060,12
17/01/2008,12:21:00,37060,37070,37060,37065,24
17/01/2008,12:22:00,37075,37075,37060,37070,37
17/01/2008,12:23:00,37065,37065,37050,37060,19
17/01/2008,12:24:00,37060,37065,37055,37065,8
17/01/2008,12:25:00,37065,37065,37055,37060,20
17/01/2008,12:26:00,37070,37075,37070,37075,5
17/01/2008,12:27:00,37080,37115,37080,37115,42
17/01/2008,12:28:00,37110,37110,37090,37090,53
17/01/2008,12:29:00,37090,37095,37085,37090,9
17/01/2008,12:30:00,37090,37095,37085,37090,30
17/01/2008,12:31:00,37095,37100,37085,37085,45
17/01/2008,12:32:00,37085,37085,37075,37080,32
17/01/2008,12:33:00,37075,37080,37065,37065,38
17/01/2008,12:34:00,37065,37075,37060,37065,28
17/01/2008,12:35:00,37065,37065,37065,37065,3
17/01/2008,12:36:00,37065,37070,37065,37070,2
17/01/2008,12:37:00,37065,37065,37060,37060,13
17/01/2008,12:38:00,37060,37060,37055,37055,18
17/01/2008,12:39:00,37050,37050,37025,37030,52
17/01/2008,12:40:00,37035,37040,37035,37035,14
17/01/2008,12:41:00,37040,37055,37040,37045,42
17/01/2008,12:42:00,37040,37040,37025,37035,31
17/01/2008,12:43:00,37040,37065,37040,37060,19
17/01/2008,12:44:00,37055,37065,37055,37065,3
17/01/2008,12:45:00,37050,37050,37040,37040,8
17/01/2008,12:46:00,37050,37055,37050,37055,6
17/01/2008,12:47:00,37055,37065,37055,37065,2
17/01/2008,12:48:00,37070,37070,37060,37065,8
17/01/2008,12:51:00,37070,37070,37060,37060,7
17/01/2008,12:52:00,37065,37065,37065,37065,1
17/01/2008,12:53:00,37065,37065,37055,37055,11
17/01/2008,12:54:00,37060,37065,37060,37065,2
17/01/2008,12:55:00,37055,37055,37055,37055,10
17/01/2008,12:56:00,37060,37075,37060,37075,16
17/01/2008,12:57:00,37070,37070,37035,37035,42
17/01/2008,12:58:00,37035,37060,37015,37050,67
17/01/2008,12:59:00,37050,37050,37040,37045,11
17/01/2008,13:00:00,37040,37080,37020,37075,111
17/01/2008,13:01:00,37070,37095,37045,37050,141
17/01/2008,13:02:00,37050,37065,37035,37055,47
17/01/2008,13:03:00,37050,37050,36980,36980,175
17/01/2008,13:04:00,36985,37015,36980,37005,91
17/01/2008,13:05:00,37000,37005,36995,37005,15
17/01/2008,13:06:00,37010,37055,37010,37025,86
17/01/2008,13:07:00,37020,37020,36980,36980,66
17/01/2008,13:08:00,36980,37010,36975,37000,26
17/01/2008,13:09:00,37005,37005,36975,36980,21
17/01/2008,13:10:00,36985,36995,36970,36975,32
17/01/2008,13:11:00,36975,36980,36965,36980,27
17/01/2008,13:12:00,36980,36980,36975,36980,16
17/01/2008,13:13:00,36980,36980,36955,36960,32
17/01/2008,13:14:00,36960,36990,36955,36980,52
17/01/2008,13:15:00,36985,36995,36980,36990,31
17/01/2008,13:16:00,36980,36995,36980,36980,32
17/01/2008,13:17:00,36970,36980,36950,36955,31
17/01/2008,13:18:00,36950,36970,36945,36945,26
17/01/2008,13:19:00,36950,36955,36935,36950,39
17/01/2008,13:20:00,36940,36945,36925,36940,34
17/01/2008,13:21:00,36930,36930,36905,36920,49
17/01/2008,13:22:00,36920,36930,36900,36915,33
17/01/2008,13:23:00,36920,36920,36905,36920,27
17/01/2008,13:24:00,36915,36920,36885,36890,54
17/01/2008,13:25:00,36890,36895,36875,36885,52
17/01/2008,13:26:00,36880,36895,36880,36885,18
17/01/2008,13:27:00,36885,36900,36885,36895,39
17/01/2008,13:28:00,36890,36890,36885,36885,15
17/01/2008,13:29:00,36885,36900,36880,36890,33
17/01/2008,13:30:00,36895,36900,36870,36875,46
17/01/2008,13:31:00,36875,36885,36875,36880,41
17/01/2008,13:32:00,36875,36895,36875,36895,27
17/01/2008,13:33:00,36895,36895,36875,36880,30
17/01/2008,13:34:00,36880,36910,36880,36905,34
17/01/2008,13:35:00,36905,36915,36905,36915,20
17/01/2008,13:36:00,36915,36925,36915,36915,32
17/01/2008,13:37:00,36910,36910,36895,36895,34
17/01/2008,13:38:00,36900,36915,36895,36910,56
17/01/2008,13:39:00,36915,36930,36915,36930,17
17/01/2008,13:40:00,36930,36940,36930,36935,19
17/01/2008,13:41:00,36935,36940,36930,36940,25
17/01/2008,13:42:00,36940,36955,36940,36950,62
17/01/2008,13:43:00,36950,36965,36950,36965,17
17/01/2008,13:44:00,36965,36980,36965,36980,73
17/01/2008,13:45:00,36980,37005,36980,37005,17
17/01/2008,13:46:00,37000,37000,36980,36985,7
17/01/2008,13:47:00,36985,36990,36985,36990,3
17/01/2008,13:48:00,36990,36990,36990,36990,5
17/01/2008,13:49:00,36990,37000,36990,37000,8
17/01/2008,13:50:00,37000,37000,36990,37000,9
17/01/2008,13:51:00,36995,36995,36995,36995,1
17/01/2008,13:52:00,36990,36995,36990,36995,6
17/01/2008,13:53:00,36995,36995,36990,36990,4
17/01/2008,13:54:00,36985,36985,36980,36980,5
17/01/2008,13:55:00,36985,36990,36980,36990,15
17/01/2008,13:56:00,36990,36990,36985,36990,6
17/01/2008,13:57:00,36990,36995,36990,36995,9
17/01/2008,13:58:00,36995,37005,36985,36985,19
17/01/2008,13:59:00,36985,36990,36980,36985,26
17/01/2008,14:00:00,36985,36990,36965,36975,20
17/01/2008,14:01:00,36970,36975,36970,36970,3
17/01/2008,14:02:00,36980,36980,36970,36970,4
17/01/2008,14:03:00,36965,36965,36950,36955,27
17/01/2008,14:04:00,36955,36955,36940,36940,15
17/01/2008,14:05:00,36940,36945,36935,36945,12
17/01/2008,14:06:00,36950,36970,36950,36965,14
17/01/2008,14:07:00,36955,36955,36950,36950,3
17/01/2008,14:08:00,36950,36960,36945,36960,6
17/01/2008,14:09:00,36960,36995,36960,36995,25
17/01/2008,14:10:00,36995,36995,36975,36985,35
17/01/2008,14:11:00,36980,36980,36975,36975,14
17/01/2008,14:12:00,36980,36980,36970,36975,28
17/01/2008,14:13:00,36980,36985,36980,36985,5
17/01/2008,14:14:00,36975,36975,36975,36975,3
17/01/2008,14:15:00,36970,36990,36970,36985,20
17/01/2008,14:16:00,36980,36985,36975,36975,8
17/01/2008,14:17:00,36980,36980,36975,36975,3
17/01/2008,14:18:00,36975,36975,36975,36975,5
17/01/2008,14:19:00,36980,36980,36975,36975,3
17/01/2008,14:20:00,36980,36985,36975,36975,7
17/01/2008,14:21:00,36980,36980,36975,36975,7
17/01/2008,14:22:00,36970,36970,36935,36935,65
17/01/2008,14:23:00,36935,36940,36925,36930,52
17/01/2008,14:24:00,36925,36930,36915,36920,81
17/01/2008,14:25:00,36920,36920,36895,36910,30
17/01/2008,14:26:00,36905,36910,36880,36885,24
17/01/2008,14:27:00,36885,36885,36795,36840,159
17/01/2008,14:28:00,36830,36830,36815,36825,48
17/01/2008,14:29:00,36825,36840,36825,36840,19
17/01/2008,14:30:00,36830,36890,36815,36870,109
17/01/2008,14:31:00,36870,36890,36860,36875,35
17/01/2008,14:32:00,36875,36875,36840,36865,52
17/01/2008,14:33:00,36860,36900,36860,36870,109
17/01/2008,14:34:00,36865,36875,36850,36870,56
17/01/2008,14:35:00,36870,36900,36870,36890,38
17/01/2008,14:36:00,36895,36930,36890,36925,81
17/01/2008,14:37:00,36925,36930,36920,36925,22
17/01/2008,14:38:00,36920,36920,36910,36920,41
17/01/2008,14:39:00,36915,36925,36910,36925,20
17/01/2008,14:40:00,36925,36925,36915,36915,10
17/01/2008,14:41:00,36915,36920,36910,36915,29
17/01/2008,14:42:00,36925,36935,36925,36930,27
17/01/2008,14:43:00,36935,36960,36935,36950,60
17/01/2008,14:44:00,36950,36960,36950,36955,27
17/01/2008,14:45:00,36950,36970,36950,36970,29
17/01/2008,14:46:00,36965,36975,36955,36955,23
17/01/2008,14:47:00,36965,36965,36960,36965,14
17/01/2008,14:48:00,36965,36965,36960,36960,6
17/01/2008,14:49:00,36960,36970,36955,36970,11
17/01/2008,14:50:00,36975,36975,36965,36975,30
17/01/2008,14:51:00,36980,36985,36965,36975,18
17/01/2008,14:52:00,36980,36985,36975,36985,15
17/01/2008,14:53:00,36985,36985,36975,36980,26
17/01/2008,14:54:00,36990,37005,36985,37000,48
17/01/2008,14:55:00,37000,37040,36995,37035,39
17/01/2008,14:56:00,37030,37035,37025,37030,30
17/01/2008,14:57:00,37030,37030,37025,37025,19
17/01/2008,14:58:00,37025,37030,36995,36995,66
17/01/2008,14:59:00,36995,37015,36995,37015,41
17/01/2008,15:00:00,37015,37030,37000,37000,42
17/01/2008,15:01:00,37005,37010,36995,36995,56
17/01/2008,15:02:00,36995,37005,36995,37000,38
17/01/2008,15:03:00,37000,37010,37000,37010,10
17/01/2008,15:04:00,37010,37040,37005,37040,40
17/01/2008,15:05:00,37045,37055,37040,37045,40
17/01/2008,15:06:00,37040,37045,37020,37030,38
17/01/2008,15:07:00,37030,37035,37025,37035,25
17/01/2008,15:08:00,37035,37050,37035,37045,39
17/01/2008,15:09:00,37045,37050,37010,37030,56
17/01/2008,15:10:00,37025,37025,37020,37025,10
17/01/2008,15:11:00,37025,37040,37025,37040,15
17/01/2008,15:12:00,37035,37035,37020,37020,32
17/01/2008,15:13:00,37025,37030,37015,37020,29
17/01/2008,15:14:00,37020,37030,37020,37025,21
17/01/2008,15:15:00,37020,37040,37020,37040,24
17/01/2008,15:16:00,37040,37040,37025,37030,14
17/01/2008,15:17:00,37035,37055,37035,37050,34
17/01/2008,15:18:00,37055,37060,37050,37055,14
17/01/2008,15:19:00,37050,37055,37045,37050,10
17/01/2008,15:20:00,37050,37055,37045,37050,113
17/01/2008,15:21:00,37045,37055,37045,37055,4
17/01/2008,15:22:00,37055,37055,37040,37040,23
17/01/2008,15:23:00,37045,37055,37040,37055,13
17/01/2008,15:24:00,37055,37055,37035,37040,22
17/01/2008,15:25:00,37045,37045,37035,37035,8
17/01/2008,15:26:00,37035,37040,37030,37035,6
17/01/2008,15:27:00,37035,37035,37025,37030,19
17/01/2008,15:28:00,37030,37035,37025,37030,20
17/01/2008,15:29:00,37025,37025,37025,37025,29
17/01/2008,15:30:00,37020,37025,37010,37015,39
17/01/2008,15:31:00,37020,37040,37020,37040,24
17/01/2008,15:32:00,37040,37040,37020,37020,7
17/01/2008,15:33:00,37030,37030,37020,37030,22
17/01/2008,15:34:00,37015,37020,37000,37010,77
17/01/2008,15:35:00,37005,37015,36985,36985,32
17/01/2008,15:36:00,36990,36995,36975,36975,36
17/01/2008,15:37:00,36980,37000,36980,36995,20
17/01/2008,15:38:00,36990,36995,36980,36980,46
17/01/2008,15:39:00,36975,36995,36960,36995,68
17/01/2008,15:40:00,36995,37010,36980,37000,77
17/01/2008,15:41:00,37000,37010,36990,37005,85
17/01/2008,15:42:00,37005,37005,36990,37000,71
17/01/2008,15:43:00,36990,37005,36990,37005,43
17/01/2008,15:44:00,37005,37015,36995,37000,33
17/01/2008,15:45:00,36995,37000,36980,36980,73
17/01/2008,15:46:00,36980,36990,36970,36990,37
17/01/2008,15:47:00,36990,37005,36990,36995,40
17/01/2008,15:48:00,37005,37020,37000,37010,66
17/01/2008,15:49:00,37010,37015,37000,37000,88
17/01/2008,15:50:00,37010,37015,37005,37015,27
17/01/2008,15:51:00,37020,37045,37015,37045,67
17/01/2008,15:52:00,37040,37040,37025,37030,28
17/01/2008,15:53:00,37030,37030,37000,37000,61
17/01/2008,15:54:00,37000,37015,36995,37010,33
17/01/2008,15:55:00,37005,37010,37000,37010,18
17/01/2008,15:56:00,37015,37025,37010,37020,27
17/01/2008,15:57:00,37010,37015,37005,37010,11
17/01/2008,15:58:00,37000,37010,36990,37010,32
17/01/2008,15:59:00,37015,37020,37010,37015,21
17/01/2008,16:00:00,37015,37015,36920,36930,144
17/01/2008,16:01:00,36930,36960,36910,36915,95
17/01/2008,16:02:00,36915,36915,36875,36890,84
17/01/2008,16:03:00,36880,36895,36835,36850,143
17/01/2008,16:04:00,36850,36885,36850,36880,74
17/01/2008,16:05:00,36875,36910,36875,36910,78
17/01/2008,16:06:00,36905,36920,36895,36895,56
17/01/2008,16:07:00,36900,36940,36900,36940,67
17/01/2008,16:08:00,36940,36940,36890,36895,114
17/01/2008,16:09:00,36895,36925,36885,36910,93
17/01/2008,16:10:00,36915,36915,36880,36885,95
17/01/2008,16:11:00,36890,36890,36840,36860,77
17/01/2008,16:12:00,36855,36865,36845,36855,42
17/01/2008,16:13:00,36850,36860,36825,36840,82
17/01/2008,16:14:00,36835,36865,36820,36855,55
17/01/2008,16:15:00,36850,36850,36810,36845,120
17/01/2008,16:16:00,36835,36840,36815,36815,24
17/01/2008,16:17:00,36805,36815,36755,36770,159
17/01/2008,16:18:00,36770,36770,36745,36745,56
17/01/2008,16:19:00,36740,36750,36650,36665,136
17/01/2008,16:20:00,36630,36650,36605,36620,277
17/01/2008,16:21:00,36615,36700,36610,36700,122
17/01/2008,16:22:00,36705,36720,36695,36720,95
17/01/2008,16:23:00,36715,36730,36700,36720,74
17/01/2008,16:24:00,36730,36755,36715,36740,98
17/01/2008,16:25:00,36735,36745,36715,36715,84
17/01/2008,16:26:00,36715,36715,36685,36685,91
17/01/2008,16:27:00,36690,36695,36670,36690,53
17/01/2008,16:28:00,36685,36720,36675,36675,84
17/01/2008,16:29:00,36680,36695,36670,36695,61
17/01/2008,16:30:00,36685,36685,36605,36610,79
17/01/2008,16:31:00,36605,36645,36570,36630,232
17/01/2008,16:32:00,36630,36640,36585,36590,144
17/01/2008,16:33:00,36580,36580,36505,36505,170
17/01/2008,16:34:00,36500,36505,36470,36490,173
17/01/2008,16:35:00,36500,36540,36485,36540,171
17/01/2008,16:36:00,36535,36555,36520,36520,141
17/01/2008,16:37:00,36515,36520,36505,36520,82
17/01/2008,16:38:00,36525,36525,36480,36515,142
17/01/2008,16:39:00,36515,36520,36485,36510,43
17/01/2008,16:40:00,36520,36540,36485,36540,75
17/01/2008,16:41:00,36540,36580,36530,36570,93
17/01/2008,16:42:00,36570,36600,36565,36600,64
17/01/2008,16:43:00,36595,36600,36565,36575,64
17/01/2008,16:44:00,36575,36595,36535,36590,132
17/01/2008,16:45:00,36590,36615,36575,36580,95
17/01/2008,16:46:00,36580,36595,36575,36595,31
17/01/2008,16:47:00,36600,36620,36595,36610,49
17/01/2008,16:48:00,36610,36625,36610,36625,57
17/01/2008,16:49:00,36625,36665,36625,36665,59
17/01/2008,16:50:00,36665,36665,36600,36620,107
17/01/2008,16:51:00,36615,36625,36600,36600,56
17/01/2008,16:52:00,36600,36635,36600,36625,74
17/01/2008,16:53:00,36620,36625,36580,36590,41
17/01/2008,16:54:00,36590,36615,36580,36615,68
17/01/2008,16:55:00,36610,36620,36580,36585,37
17/01/2008,16:56:00,36585,36630,36585,36630,46
17/01/2008,16:57:00,36630,36650,36620,36640,42
17/01/2008,16:58:00,36640,36645,36630,36645,51
17/01/2008,16:59:00,36640,36640,36595,36595,79
17/01/2008,17:00:00,36600,36615,36600,36610,41
17/01/2008,17:01:00,36610,36615,36590,36605,135
17/01/2008,17:02:00,36615,36635,36615,36615,62
17/01/2008,17:03:00,36615,36640,36605,36625,40
17/01/2008,17:04:00,36635,36645,36595,36605,61
17/01/2008,17:05:00,36605,36625,36590,36625,64
17/01/2008,17:06:00,36625,36645,36610,36645,40
17/01/2008,17:07:00,36645,36655,36635,36640,33
17/01/2008,17:08:00,36650,36685,36640,36665,85
17/01/2008,17:09:00,36665,36675,36625,36625,66
17/01/2008,17:10:00,36630,36635,36620,36620,89
17/01/2008,17:11:00,36615,36625,36615,36620,31
17/01/2008,17:12:00,36620,36630,36615,36625,28
17/01/2008,17:13:00,36620,36650,36620,36645,25
17/01/2008,17:14:00,36650,36655,36630,36650,33
17/01/2008,17:15:00,36640,36650,36620,36625,52
17/01/2008,17:16:00,36620,36620,36570,36575,54
17/01/2008,17:17:00,36560,36575,36545,36570,60
17/01/2008,17:18:00,36575,36580,36565,36580,44
17/01/2008,17:19:00,36585,36590,36570,36580,46
17/01/2008,17:20:00,36575,36585,36560,36565,40
17/01/2008,17:21:00,36565,36585,36560,36570,43
17/01/2008,17:22:00,36570,36570,36535,36535,41
17/01/2008,17:23:00,36530,36540,36505,36515,94
17/01/2008,17:24:00,36520,36540,36505,36525,115
17/01/2008,17:25:00,36530,36540,36490,36490,124
17/01/2008,17:26:00,36505,36525,36490,36500,65
17/01/2008,17:27:00,36515,36520,36485,36485,43
17/01/2008,17:28:00,36490,36505,36480,36500,110
17/01/2008,17:29:00,36500,36500,36455,36480,130
17/01/2008,17:30:00,36480,36490,36460,36490,94
17/01/2008,17:31:00,36490,36520,36485,36520,48
17/01/2008,17:32:00,36520,36535,36515,36515,60
17/01/2008,17:33:00,36525,36535,36515,36525,22
17/01/2008,17:34:00,36540,36555,36525,36540,35
17/01/2008,17:35:00,36550,36565,36540,36560,61
17/01/2008,17:36:00,36565,36580,36565,36580,33
17/01/2008,17:37:00,36585,36625,36585,36620,56
17/01/2008,17:38:00,36620,36665,36620,36655,91
17/01/2008,17:39:00,36650,36670,36640,36665,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/01/2008,17:29:00,36500,36500,36455,36480,130
17/01/2008,17:30:00,36480,36490,36460,36490,94
17/01/2008,17:31:00,36490,36520,36485,36520,48
17/01/2008,17:32:00,36520,36535,36515,36515,60
17/01/2008,17:33:00,36525,36535,36515,36525,22
17/01/2008,17:34:00,36540,36555,36525,36540,35
17/01/2008,17:35:00,36550,36565,36540,36560,61
17/01/2008,17:36:00,36565,36580,36565,36580,33
17/01/2008,17:37:00,36585,36625,36585,36620,56
17/01/2008,17:38:00,36620,36665,36620,36655,91
17/01/2008,17:39:00,36650,36670,36640,36665,43
18/01/2008,09:00:00,36485,36650,36485,36540,267
18/01/2008,09:01:00,36535,36575,36535,36575,186
18/01/2008,09:02:00,36570,36595,36550,36595,167
18/01/2008,09:03:00,36590,36595,36555,36560,105
18/01/2008,09:04:00,36560,36570,36550,36555,75
18/01/2008,09:05:00,36565,36590,36555,36585,136
18/01/2008,09:06:00,36585,36595,36580,36585,28
18/01/2008,09:07:00,36580,36595,36580,36590,29
18/01/2008,09:08:00,36585,36595,36580,36580,71
18/01/2008,09:09:00,36575,36590,36570,36575,64
18/01/2008,09:10:00,36575,36575,36550,36555,48
18/01/2008,09:11:00,36550,36555,36530,36530,51
18/01/2008,09:12:00,36525,36535,36520,36520,50
18/01/2008,09:13:00,36520,36520,36490,36495,83
18/01/2008,09:14:00,36495,36495,36480,36485,95
18/01/2008,09:15:00,36480,36485,36465,36480,79
18/01/2008,09:16:00,36470,36480,36415,36435,127
18/01/2008,09:17:00,36430,36430,36385,36390,87
18/01/2008,09:18:00,36385,36390,36365,36375,82
18/01/2008,09:19:00,36375,36400,36370,36395,54
18/01/2008,09:20:00,36400,36425,36395,36400,93
18/01/2008,09:21:00,36400,36450,36400,36445,78
18/01/2008,09:22:00,36435,36440,36430,36430,62
18/01/2008,09:23:00,36435,36460,36430,36460,59
18/01/2008,09:24:00,36460,36495,36460,36465,124
18/01/2008,09:25:00,36465,36480,36455,36470,46
18/01/2008,09:26:00,36465,36480,36465,36465,45
18/01/2008,09:27:00,36465,36475,36450,36460,57
18/01/2008,09:28:00,36460,36460,36455,36455,14
18/01/2008,09:29:00,36455,36455,36450,36450,20
18/01/2008,09:30:00,36445,36475,36445,36460,15
18/01/2008,09:31:00,36460,36465,36450,36460,22
18/01/2008,09:32:00,36460,36460,36460,36460,4
18/01/2008,09:33:00,36460,36460,36445,36450,28
18/01/2008,09:34:00,36450,36460,36425,36440,37
18/01/2008,09:35:00,36440,36480,36440,36465,46
18/01/2008,09:36:00,36460,36470,36455,36465,22
18/01/2008,09:37:00,36465,36480,36460,36475,33
18/01/2008,09:38:00,36475,36475,36465,36470,26
18/01/2008,09:39:00,36470,36475,36460,36470,25
18/01/2008,09:40:00,36460,36475,36455,36460,27
18/01/2008,09:41:00,36460,36460,36435,36445,25
18/01/2008,09:42:00,36445,36450,36405,36420,55
18/01/2008,09:43:00,36420,36425,36405,36425,38
18/01/2008,09:44:00,36425,36430,36415,36415,20
18/01/2008,09:45:00,36410,36410,36390,36390,36
18/01/2008,09:46:00,36390,36390,36355,36355,76
18/01/2008,09:47:00,36360,36370,36350,36355,57
18/01/2008,09:48:00,36355,36375,36355,36375,48
18/01/2008,09:49:00,36375,36395,36365,36395,39
18/01/2008,09:50:00,36385,36385,36360,36360,33
18/01/2008,09:51:00,36365,36375,36355,36370,25
18/01/2008,09:52:00,36365,36395,36365,36395,22
18/01/2008,09:53:00,36390,36410,36385,36405,24
18/01/2008,09:54:00,36405,36405,36380,36390,35
18/01/2008,09:55:00,36390,36395,36385,36395,29
18/01/2008,09:56:00,36390,36390,36375,36380,22
18/01/2008,09:57:00,36390,36390,36390,36390,5
18/01/2008,09:58:00,36380,36390,36380,36380,13
18/01/2008,09:59:00,36380,36385,36365,36380,24
18/01/2008,10:00:00,36375,36380,36360,36365,58
18/01/2008,10:01:00,36365,36375,36365,36370,7
18/01/2008,10:02:00,36370,36380,36370,36370,25
18/01/2008,10:03:00,36365,36365,36350,36360,32
18/01/2008,10:04:00,36365,36365,36335,36345,35
18/01/2008,10:05:00,36345,36360,36345,36360,34
18/01/2008,10:06:00,36360,36375,36350,36350,31
18/01/2008,10:07:00,36355,36355,36300,36300,73
18/01/2008,10:08:00,36300,36300,36270,36300,67
18/01/2008,10:09:00,36300,36315,36285,36310,80
18/01/2008,10:10:00,36315,36315,36280,36290,46
18/01/2008,10:11:00,36275,36290,36255,36270,72
18/01/2008,10:12:00,36275,36285,36260,36275,43
18/01/2008,10:13:00,36270,36290,36260,36280,56
18/01/2008,10:14:00,36275,36275,36235,36250,94
18/01/2008,10:15:00,36240,36270,36225,36225,60
18/01/2008,10:16:00,36235,36235,36220,36230,57
18/01/2008,10:17:00,36235,36235,36225,36235,14
18/01/2008,10:18:00,36240,36240,36215,36220,28
18/01/2008,10:19:00,36220,36220,36175,36185,75
18/01/2008,10:20:00,36180,36205,36165,36180,83
18/01/2008,10:21:00,36175,36195,36170,36185,40
18/01/2008,10:22:00,36185,36190,36170,36190,32
18/01/2008,10:23:00,36185,36200,36185,36200,61
18/01/2008,10:24:00,36195,36245,36195,36215,77
18/01/2008,10:25:00,36225,36245,36225,36245,42
18/01/2008,10:26:00,36245,36245,36240,36240,15
18/01/2008,10:27:00,36240,36245,36235,36245,37
18/01/2008,10:28:00,36245,36280,36245,36275,58
18/01/2008,10:29:00,36280,36280,36245,36255,77
18/01/2008,10:30:00,36260,36270,36245,36260,51
18/01/2008,10:31:00,36260,36265,36250,36250,42
18/01/2008,10:32:00,36250,36270,36250,36270,60
18/01/2008,10:33:00,36270,36280,36270,36275,13
18/01/2008,10:34:00,36280,36300,36280,36290,26
18/01/2008,10:35:00,36290,36300,36290,36295,23
18/01/2008,10:36:00,36290,36310,36290,36300,61
18/01/2008,10:37:00,36300,36300,36260,36270,36
18/01/2008,10:38:00,36270,36290,36265,36290,37
18/01/2008,10:39:00,36285,36305,36285,36300,29
18/01/2008,10:40:00,36300,36305,36290,36300,118
18/01/2008,10:41:00,36300,36305,36280,36280,27
18/01/2008,10:42:00,36285,36305,36275,36275,48
18/01/2008,10:43:00,36270,36280,36265,36275,31
18/01/2008,10:44:00,36280,36285,36275,36275,43
18/01/2008,10:45:00,36270,36310,36265,36305,60
18/01/2008,10:46:00,36310,36310,36290,36310,28
18/01/2008,10:47:00,36305,36320,36300,36320,46
18/01/2008,10:48:00,36320,36340,36315,36330,45
18/01/2008,10:49:00,36335,36360,36330,36350,55
18/01/2008,10:50:00,36345,36350,36345,36350,47
18/01/2008,10:51:00,36345,36355,36340,36350,42
18/01/2008,10:52:00,36350,36385,36350,36385,58
18/01/2008,10:53:00,36385,36395,36380,36385,56
18/01/2008,10:54:00,36385,36385,36375,36380,26
18/01/2008,10:55:00,36385,36395,36380,36380,22
18/01/2008,10:56:00,36380,36400,36375,36385,53
18/01/2008,10:57:00,36375,36375,36345,36360,79
18/01/2008,10:58:00,36365,36395,36365,36390,39
18/01/2008,10:59:00,36385,36395,36380,36395,12
18/01/2008,11:00:00,36400,36410,36385,36395,39
18/01/2008,11:01:00,36400,36400,36400,36400,1
18/01/2008,11:02:00,36405,36425,36405,36420,35
18/01/2008,11:03:00,36410,36420,36395,36405,19
18/01/2008,11:04:00,36400,36405,36385,36395,23
18/01/2008,11:05:00,36400,36420,36400,36420,53
18/01/2008,11:06:00,36420,36425,36390,36395,56
18/01/2008,11:07:00,36395,36395,36385,36395,44
18/01/2008,11:08:00,36400,36415,36395,36415,16
18/01/2008,11:09:00,36410,36420,36405,36420,14
18/01/2008,11:10:00,36420,36420,36405,36405,17
18/01/2008,11:11:00,36405,36445,36405,36440,60
18/01/2008,11:12:00,36440,36470,36440,36455,82
18/01/2008,11:13:00,36455,36465,36435,36465,26
18/01/2008,11:14:00,36460,36465,36445,36455,42
18/01/2008,11:15:00,36455,36460,36440,36450,21
18/01/2008,11:16:00,36455,36485,36455,36485,57
18/01/2008,11:17:00,36480,36480,36465,36470,23
18/01/2008,11:18:00,36465,36470,36455,36455,25
18/01/2008,11:19:00,36460,36470,36435,36450,30
18/01/2008,11:20:00,36450,36450,36440,36445,14
18/01/2008,11:21:00,36445,36445,36415,36415,29
18/01/2008,11:22:00,36415,36440,36405,36430,52
18/01/2008,11:23:00,36435,36460,36435,36460,20
18/01/2008,11:24:00,36465,36470,36445,36450,47
18/01/2008,11:25:00,36455,36460,36445,36445,30
18/01/2008,11:26:00,36450,36460,36450,36460,19
18/01/2008,11:27:00,36465,36495,36465,36495,36
18/01/2008,11:28:00,36495,36515,36495,36510,39
18/01/2008,11:29:00,36510,36540,36495,36540,83
18/01/2008,11:30:00,36540,36550,36515,36520,58
18/01/2008,11:31:00,36520,36520,36495,36515,46
18/01/2008,11:32:00,36505,36520,36505,36515,23
18/01/2008,11:33:00,36520,36520,36515,36520,28
18/01/2008,11:34:00,36520,36530,36520,36530,12
18/01/2008,11:35:00,36535,36560,36530,36560,49
18/01/2008,11:36:00,36560,36560,36550,36550,44
18/01/2008,11:37:00,36555,36560,36535,36555,261
18/01/2008,11:38:00,36565,36610,36560,36610,93
18/01/2008,11:39:00,36605,36615,36600,36610,52
18/01/2008,11:40:00,36610,36615,36580,36580,40
18/01/2008,11:41:00,36585,36590,36580,36590,40
18/01/2008,11:42:00,36590,36590,36585,36590,19
18/01/2008,11:43:00,36590,36590,36585,36585,15
18/01/2008,11:44:00,36585,36585,36575,36575,23
18/01/2008,11:45:00,36570,36570,36550,36555,45
18/01/2008,11:46:00,36550,36580,36550,36575,25
18/01/2008,11:47:00,36585,36585,36575,36585,34
18/01/2008,11:48:00,36585,36590,36575,36575,9
18/01/2008,11:49:00,36575,36580,36575,36575,16
18/01/2008,11:50:00,36570,36580,36550,36550,73
18/01/2008,11:51:00,36550,36550,36515,36515,52
18/01/2008,11:52:00,36515,36515,36480,36480,35
18/01/2008,11:53:00,36475,36490,36460,36460,40
18/01/2008,11:54:00,36460,36490,36455,36475,54
18/01/2008,11:55:00,36480,36510,36480,36505,19
18/01/2008,11:56:00,36510,36530,36505,36525,26
18/01/2008,11:57:00,36520,36535,36510,36510,27
18/01/2008,11:58:00,36505,36515,36505,36515,6
18/01/2008,11:59:00,36520,36525,36515,36515,12
18/01/2008,12:00:00,36525,36545,36525,36535,40
18/01/2008,12:01:00,36530,36560,36530,36555,36
18/01/2008,12:02:00,36550,36550,36540,36545,5
18/01/2008,12:03:00,36540,36555,36535,36550,22
18/01/2008,12:04:00,36560,36560,36550,36550,5
18/01/2008,12:05:00,36550,36550,36550,36550,6
18/01/2008,12:06:00,36545,36545,36525,36525,27
18/01/2008,12:07:00,36525,36525,36515,36525,34
18/01/2008,12:08:00,36515,36515,36495,36505,32
18/01/2008,12:09:00,36505,36510,36500,36510,34
18/01/2008,12:10:00,36515,36515,36510,36510,9
18/01/2008,12:11:00,36510,36510,36510,36510,53
18/01/2008,12:12:00,36505,36505,36500,36505,14
18/01/2008,12:13:00,36510,36515,36490,36490,22
18/01/2008,12:14:00,36490,36495,36475,36475,14
18/01/2008,12:15:00,36480,36495,36480,36495,15
18/01/2008,12:16:00,36490,36495,36490,36495,3
18/01/2008,12:17:00,36495,36500,36495,36500,9
18/01/2008,12:18:00,36500,36500,36500,36500,1
18/01/2008,12:19:00,36495,36495,36485,36485,9
18/01/2008,12:20:00,36480,36485,36450,36450,63
18/01/2008,12:21:00,36455,36470,36450,36465,33
18/01/2008,12:22:00,36465,36465,36445,36445,33
18/01/2008,12:23:00,36445,36450,36420,36425,43
18/01/2008,12:24:00,36430,36435,36425,36435,14
18/01/2008,12:25:00,36440,36470,36435,36470,18
18/01/2008,12:26:00,36480,36480,36460,36475,20
18/01/2008,12:27:00,36465,36480,36465,36475,10
18/01/2008,12:28:00,36465,36475,36465,36470,11
18/01/2008,12:29:00,36480,36500,36480,36495,34
18/01/2008,12:30:00,36490,36495,36485,36495,30
18/01/2008,12:31:00,36490,36505,36470,36480,55
18/01/2008,12:32:00,36480,36490,36480,36490,5
18/01/2008,12:33:00,36495,36510,36490,36510,16
18/01/2008,12:34:00,36500,36510,36490,36510,16
18/01/2008,12:35:00,36510,36515,36500,36505,11
18/01/2008,12:36:00,36505,36510,36495,36495,10
18/01/2008,12:37:00,36495,36495,36470,36470,11
18/01/2008,12:38:00,36480,36480,36480,36480,1
18/01/2008,12:39:00,36485,36490,36485,36490,4
18/01/2008,12:40:00,36495,36540,36490,36540,35
18/01/2008,12:41:00,36540,36540,36525,36535,13
18/01/2008,12:42:00,36535,36535,36495,36495,79
18/01/2008,12:43:00,36500,36515,36495,36505,37
18/01/2008,12:44:00,36505,36525,36505,36520,22
18/01/2008,12:45:00,36530,36530,36530,36530,2
18/01/2008,12:46:00,36525,36530,36525,36525,3
18/01/2008,12:47:00,36535,36570,36535,36570,31
18/01/2008,12:48:00,36570,36570,36525,36530,26
18/01/2008,12:49:00,36535,36550,36535,36550,5
18/01/2008,12:50:00,36550,36550,36535,36535,3
18/01/2008,12:51:00,36530,36530,36520,36530,13
18/01/2008,12:52:00,36535,36535,36535,36535,1
18/01/2008,12:53:00,36545,36545,36540,36540,4
18/01/2008,12:54:00,36540,36540,36540,36540,4
18/01/2008,12:55:00,36540,36555,36540,36550,11
18/01/2008,12:56:00,36545,36550,36545,36550,5
18/01/2008,12:57:00,36555,36565,36550,36565,10
18/01/2008,12:58:00,36570,36570,36555,36570,19
18/01/2008,12:59:00,36570,36590,36570,36585,34
18/01/2008,13:00:00,36585,36590,36575,36575,20
18/01/2008,13:01:00,36575,36585,36575,36575,10
18/01/2008,13:02:00,36575,36575,36565,36565,3
18/01/2008,13:03:00,36570,36570,36560,36565,10
18/01/2008,13:04:00,36565,36565,36565,36565,9
18/01/2008,13:05:00,36570,36595,36570,36595,21
18/01/2008,13:06:00,36595,36640,36595,36640,83
18/01/2008,13:07:00,36635,36645,36630,36635,27
18/01/2008,13:08:00,36635,36650,36630,36645,32
18/01/2008,13:09:00,36645,36665,36645,36665,45
18/01/2008,13:10:00,36660,36660,36645,36645,35
18/01/2008,13:11:00,36640,36645,36620,36620,20
18/01/2008,13:12:00,36620,36630,36600,36630,36
18/01/2008,13:13:00,36630,36630,36615,36615,11
18/01/2008,13:14:00,36620,36635,36620,36635,12
18/01/2008,13:15:00,36635,36660,36635,36650,29
18/01/2008,13:16:00,36650,36670,36650,36665,25
18/01/2008,13:17:00,36665,36670,36655,36660,34
18/01/2008,13:18:00,36665,36670,36665,36665,21
18/01/2008,13:19:00,36665,36665,36655,36655,16
18/01/2008,13:20:00,36660,36660,36640,36645,23
18/01/2008,13:21:00,36640,36640,36605,36625,44
18/01/2008,13:22:00,36630,36630,36625,36630,9
18/01/2008,13:23:00,36630,36630,36610,36610,27
18/01/2008,13:24:00,36610,36610,36605,36605,7
18/01/2008,13:25:00,36610,36620,36600,36620,19
18/01/2008,13:26:00,36610,36615,36600,36615,11
18/01/2008,13:27:00,36610,36610,36605,36605,4
18/01/2008,13:29:00,36605,36605,36595,36605,4
18/01/2008,13:30:00,36600,36600,36590,36600,14
18/01/2008,13:31:00,36605,36605,36595,36605,8
18/01/2008,13:32:00,36595,36595,36565,36565,36
18/01/2008,13:33:00,36560,36580,36545,36580,92
18/01/2008,13:34:00,36580,36580,36570,36580,9
18/01/2008,13:35:00,36585,36620,36585,36605,34
18/01/2008,13:36:00,36610,36630,36610,36625,33
18/01/2008,13:37:00,36630,36630,36630,36630,9
18/01/2008,13:38:00,36625,36670,36625,36665,53
18/01/2008,13:39:00,36665,36670,36650,36665,43
18/01/2008,13:40:00,36665,36665,36655,36655,5
18/01/2008,13:41:00,36650,36650,36640,36650,14
18/01/2008,13:42:00,36660,36660,36650,36655,10
18/01/2008,13:43:00,36645,36655,36640,36645,23
18/01/2008,13:44:00,36635,36645,36635,36645,10
18/01/2008,13:45:00,36650,36655,36650,36650,9
18/01/2008,13:46:00,36660,36660,36640,36650,55
18/01/2008,13:47:00,36655,36665,36645,36655,37
18/01/2008,13:48:00,36660,36660,36655,36655,7
18/01/2008,13:49:00,36655,36655,36650,36650,23
18/01/2008,13:50:00,36655,36655,36645,36645,5
18/01/2008,13:51:00,36645,36655,36645,36655,12
18/01/2008,13:52:00,36660,36705,36660,36705,90
18/01/2008,13:53:00,36710,36775,36700,36765,258
18/01/2008,13:54:00,36770,36770,36720,36730,90
18/01/2008,13:55:00,36720,36760,36720,36730,38
18/01/2008,13:56:00,36720,36735,36715,36730,50
18/01/2008,13:57:00,36735,36755,36720,36740,32
18/01/2008,13:58:00,36745,36760,36720,36720,67
18/01/2008,13:59:00,36725,36735,36710,36720,35
18/01/2008,14:00:00,36720,36735,36680,36685,56
18/01/2008,14:01:00,36690,36725,36690,36720,27
18/01/2008,14:02:00,36725,36725,36700,36710,16
18/01/2008,14:03:00,36710,36745,36710,36725,58
18/01/2008,14:04:00,36720,36725,36700,36700,14
18/01/2008,14:05:00,36705,36725,36705,36725,10
18/01/2008,14:06:00,36735,36760,36735,36750,55
18/01/2008,14:07:00,36745,36775,36745,36775,63
18/01/2008,14:08:00,36770,36830,36765,36830,48
18/01/2008,14:09:00,36830,36860,36830,36845,109
18/01/2008,14:10:00,36845,36860,36805,36815,98
18/01/2008,14:11:00,36815,36820,36795,36805,40
18/01/2008,14:12:00,36805,36840,36805,36840,39
18/01/2008,14:13:00,36835,36840,36815,36815,34
18/01/2008,14:14:00,36820,36820,36785,36800,57
18/01/2008,14:15:00,36800,36800,36760,36760,37
18/01/2008,14:16:00,36760,36760,36740,36755,39
18/01/2008,14:17:00,36760,36775,36745,36750,19
18/01/2008,14:18:00,36750,36750,36735,36740,21
18/01/2008,14:19:00,36745,36755,36740,36750,47
18/01/2008,14:20:00,36755,36775,36755,36765,44
18/01/2008,14:21:00,36765,36770,36755,36755,42
18/01/2008,14:22:00,36755,36770,36730,36755,79
18/01/2008,14:23:00,36755,36775,36740,36755,27
18/01/2008,14:24:00,36755,36755,36745,36745,29
18/01/2008,14:25:00,36735,36760,36735,36760,10
18/01/2008,14:26:00,36755,36755,36755,36755,11
18/01/2008,14:27:00,36750,36750,36735,36735,33
18/01/2008,14:28:00,36735,36740,36715,36720,56
18/01/2008,14:29:00,36720,36725,36700,36725,55
18/01/2008,14:30:00,36725,36725,36695,36705,30
18/01/2008,14:31:00,36705,36725,36705,36720,28
18/01/2008,14:32:00,36710,36740,36710,36740,24
18/01/2008,14:33:00,36740,36750,36735,36740,9
18/01/2008,14:34:00,36740,36755,36730,36755,19
18/01/2008,14:35:00,36750,36750,36725,36725,18
18/01/2008,14:36:00,36740,36745,36725,36730,20
18/01/2008,14:37:00,36720,36720,36715,36720,15
18/01/2008,14:38:00,36725,36725,36700,36700,32
18/01/2008,14:39:00,36695,36710,36660,36695,65
18/01/2008,14:40:00,36695,36705,36685,36690,24
18/01/2008,14:41:00,36685,36695,36685,36695,9
18/01/2008,14:42:00,36700,36700,36685,36695,8
18/01/2008,14:43:00,36695,36695,36675,36675,20
18/01/2008,14:44:00,36670,36675,36660,36665,35
18/01/2008,14:45:00,36665,36690,36660,36690,23
18/01/2008,14:46:00,36695,36695,36680,36690,15
18/01/2008,14:47:00,36690,36725,36690,36705,48
18/01/2008,14:48:00,36700,36725,36700,36725,32
18/01/2008,14:49:00,36715,36715,36705,36710,15
18/01/2008,14:50:00,36710,36710,36695,36705,14
18/01/2008,14:51:00,36715,36740,36715,36740,33
18/01/2008,14:52:00,36740,36745,36720,36720,19
18/01/2008,14:53:00,36720,36725,36710,36720,20
18/01/2008,14:54:00,36735,36740,36720,36725,6
18/01/2008,14:55:00,36720,36745,36720,36740,10
18/01/2008,14:56:00,36740,36740,36720,36720,7
18/01/2008,14:57:00,36735,36740,36735,36740,6
18/01/2008,14:58:00,36750,36755,36735,36735,21
18/01/2008,14:59:00,36735,36740,36725,36730,49
18/01/2008,15:00:00,36725,36740,36715,36740,22
18/01/2008,15:01:00,36730,36730,36715,36715,8
18/01/2008,15:02:00,36710,36710,36690,36700,20
18/01/2008,15:03:00,36695,36705,36695,36695,6
18/01/2008,15:04:00,36700,36705,36685,36690,9
18/01/2008,15:05:00,36695,36705,36680,36680,19
18/01/2008,15:06:00,36675,36685,36665,36685,26
18/01/2008,15:07:00,36675,36675,36675,36675,4
18/01/2008,15:08:00,36675,36690,36670,36690,8
18/01/2008,15:09:00,36690,36695,36680,36680,9
18/01/2008,15:10:00,36680,36680,36665,36675,18
18/01/2008,15:11:00,36665,36670,36665,36670,7
18/01/2008,15:12:00,36660,36660,36630,36640,53
18/01/2008,15:13:00,36640,36665,36640,36640,29
18/01/2008,15:14:00,36650,36655,36640,36640,8
18/01/2008,15:15:00,36640,36640,36630,36635,9
18/01/2008,15:16:00,36630,36630,36620,36620,18
18/01/2008,15:17:00,36625,36635,36620,36635,26
18/01/2008,15:18:00,36635,36635,36615,36625,32
18/01/2008,15:19:00,36625,36640,36625,36625,12
18/01/2008,15:20:00,36635,36645,36625,36635,9
18/01/2008,15:21:00,36630,36630,36625,36625,13
18/01/2008,15:22:00,36630,36635,36620,36620,17
18/01/2008,15:23:00,36620,36625,36610,36625,25
18/01/2008,15:24:00,36620,36630,36605,36605,18
18/01/2008,15:25:00,36610,36610,36595,36610,47
18/01/2008,15:26:00,36605,36610,36585,36590,32
18/01/2008,15:27:00,36590,36595,36580,36585,21
18/01/2008,15:28:00,36590,36590,36535,36575,103
18/01/2008,15:29:00,36580,36595,36570,36595,21
18/01/2008,15:30:00,36585,36585,36565,36575,31
18/01/2008,15:31:00,36570,36575,36560,36570,23
18/01/2008,15:32:00,36570,36585,36550,36560,41
18/01/2008,15:33:00,36550,36555,36500,36515,89
18/01/2008,15:34:00,36510,36545,36505,36545,42
18/01/2008,15:35:00,36545,36585,36545,36585,55
18/01/2008,15:36:00,36585,36615,36585,36605,95
18/01/2008,15:37:00,36605,36640,36600,36640,44
18/01/2008,15:38:00,36635,36640,36620,36630,40
18/01/2008,15:39:00,36630,36635,36610,36625,27
18/01/2008,15:40:00,36630,36675,36630,36660,84
18/01/2008,15:41:00,36665,36665,36615,36630,47
18/01/2008,15:42:00,36630,36630,36600,36605,52
18/01/2008,15:43:00,36610,36620,36575,36585,46
18/01/2008,15:44:00,36585,36600,36575,36595,31
18/01/2008,15:45:00,36585,36585,36560,36570,40
18/01/2008,15:46:00,36560,36580,36555,36570,13
18/01/2008,15:47:00,36565,36600,36560,36590,21
18/01/2008,15:48:00,36580,36580,36520,36520,35
18/01/2008,15:49:00,36520,36540,36510,36525,36
18/01/2008,15:50:00,36530,36535,36515,36530,23
18/01/2008,15:51:00,36520,36540,36515,36520,26
18/01/2008,15:52:00,36520,36525,36510,36515,24
18/01/2008,15:53:00,36510,36515,36465,36470,68
18/01/2008,15:54:00,36480,36490,36455,36455,40
18/01/2008,15:55:00,36455,36455,36420,36435,47
18/01/2008,15:56:00,36435,36470,36430,36470,29
18/01/2008,15:57:00,36475,36485,36450,36460,33
18/01/2008,15:58:00,36460,36470,36450,36460,25
18/01/2008,15:59:00,36445,36450,36445,36450,11
18/01/2008,16:00:00,36455,36615,36455,36585,149
18/01/2008,16:01:00,36585,36590,36515,36520,109
18/01/2008,16:02:00,36530,36530,36485,36500,66
18/01/2008,16:03:00,36500,36535,36490,36525,93
18/01/2008,16:04:00,36515,36525,36490,36520,62
18/01/2008,16:05:00,36500,36530,36490,36530,37
18/01/2008,16:06:00,36530,36560,36530,36560,59
18/01/2008,16:07:00,36560,36580,36555,36560,34
18/01/2008,16:08:00,36565,36590,36565,36575,71
18/01/2008,16:09:00,36575,36595,36570,36585,19
18/01/2008,16:10:00,36595,36600,36580,36595,37
18/01/2008,16:11:00,36600,36630,36595,36630,68
18/01/2008,16:12:00,36630,36660,36630,36655,83
18/01/2008,16:13:00,36665,36680,36650,36655,83
18/01/2008,16:14:00,36655,36670,36620,36670,107
18/01/2008,16:15:00,36660,36665,36605,36610,85
18/01/2008,16:16:00,36615,36615,36580,36580,36
18/01/2008,16:17:00,36590,36605,36585,36595,77
18/01/2008,16:18:00,36595,36645,36595,36630,55
18/01/2008,16:19:00,36635,36645,36620,36630,53
18/01/2008,16:20:00,36635,36635,36600,36605,40
18/01/2008,16:21:00,36605,36635,36600,36630,36
18/01/2008,16:22:00,36635,36645,36615,36640,84
18/01/2008,16:23:00,36640,36645,36620,36620,57
18/01/2008,16:24:00,36625,36645,36610,36635,75
18/01/2008,16:25:00,36630,36635,36605,36615,64
18/01/2008,16:26:00,36610,36615,36580,36585,52
18/01/2008,16:27:00,36585,36600,36550,36550,38
18/01/2008,16:28:00,36550,36565,36540,36565,48
18/01/2008,16:29:00,36565,36575,36560,36575,35
18/01/2008,16:30:00,36575,36590,36570,36580,47
18/01/2008,16:31:00,36585,36595,36575,36580,23
18/01/2008,16:32:00,36580,36580,36530,36545,29
18/01/2008,16:33:00,36550,36550,36510,36525,42
18/01/2008,16:34:00,36525,36530,36490,36490,26
18/01/2008,16:35:00,36495,36500,36475,36480,45
18/01/2008,16:36:00,36480,36480,36450,36460,39
18/01/2008,16:37:00,36465,36495,36455,36495,38
18/01/2008,16:38:00,36490,36490,36460,36470,50
18/01/2008,16:39:00,36470,36470,36385,36385,104
18/01/2008,16:40:00,36385,36425,36385,36425,87
18/01/2008,16:41:00,36420,36440,36420,36440,51
18/01/2008,16:42:00,36445,36455,36410,36410,63
18/01/2008,16:43:00,36420,36420,36390,36395,40
18/01/2008,16:44:00,36400,36415,36395,36400,38
18/01/2008,16:45:00,36390,36390,36340,36365,97
18/01/2008,16:46:00,36365,36420,36365,36415,48
18/01/2008,16:47:00,36415,36435,36400,36435,56
18/01/2008,16:48:00,36440,36445,36415,36415,66
18/01/2008,16:49:00,36415,36415,36385,36400,61
18/01/2008,16:50:00,36400,36445,36400,36430,44
18/01/2008,16:51:00,36435,36445,36415,36435,37
18/01/2008,16:52:00,36435,36435,36340,36340,110
18/01/2008,16:53:00,36340,36340,36310,36320,93
18/01/2008,16:54:00,36315,36315,36285,36310,99
18/01/2008,16:55:00,36315,36315,36245,36260,76
18/01/2008,16:56:00,36265,36280,36265,36275,31
18/01/2008,16:57:00,36280,36310,36270,36310,48
18/01/2008,16:58:00,36305,36355,36300,36340,110
18/01/2008,16:59:00,36350,36350,36280,36280,70
18/01/2008,17:00:00,36280,36310,36270,36280,99
18/01/2008,17:01:00,36270,36275,36225,36240,63
18/01/2008,17:02:00,36235,36290,36235,36265,85
18/01/2008,17:03:00,36260,36290,36260,36290,68
18/01/2008,17:04:00,36290,36295,36270,36285,84
18/01/2008,17:05:00,36285,36285,36230,36230,52
18/01/2008,17:06:00,36225,36230,36200,36200,121
18/01/2008,17:07:00,36205,36235,36190,36215,106
18/01/2008,17:08:00,36210,36210,36175,36175,88
18/01/2008,17:09:00,36180,36195,36170,36195,206
18/01/2008,17:10:00,36195,36210,36180,36205,93
18/01/2008,17:11:00,36195,36240,36190,36240,73
18/01/2008,17:12:00,36235,36260,36220,36250,97
18/01/2008,17:13:00,36255,36260,36200,36200,70
18/01/2008,17:14:00,36185,36185,36125,36135,121
18/01/2008,17:15:00,36130,36130,36075,36085,166
18/01/2008,17:16:00,36085,36085,36050,36055,84
18/01/2008,17:17:00,36060,36060,36000,36020,172
18/01/2008,17:18:00,36025,36085,36015,36075,140
18/01/2008,17:19:00,36075,36100,36065,36075,48
18/01/2008,17:20:00,36080,36090,36050,36050,64
18/01/2008,17:21:00,36060,36070,36025,36030,52
18/01/2008,17:22:00,36045,36045,36000,36000,81
18/01/2008,17:23:00,36005,36005,35940,35955,148
18/01/2008,17:24:00,35945,35985,35945,35985,168
18/01/2008,17:25:00,35965,35970,35940,35950,96
18/01/2008,17:26:00,35950,35960,35920,35955,116
18/01/2008,17:27:00,35950,35950,35920,35930,103
18/01/2008,17:28:00,35920,35945,35910,35935,102
18/01/2008,17:29:00,35915,35985,35910,35975,141
18/01/2008,17:30:00,35975,36000,35965,36000,89
18/01/2008,17:31:00,35995,36000,35985,36000,61
18/01/2008,17:32:00,35995,36015,35995,36005,50
18/01/2008,17:33:00,36005,36035,36005,36010,97
18/01/2008,17:34:00,36010,36020,35995,35995,70
18/01/2008,17:35:00,35995,36005,35990,35995,50
18/01/2008,17:36:00,36000,36015,35990,36015,56
18/01/2008,17:37:00,36015,36020,35995,36015,18
18/01/2008,17:38:00,36020,36025,36010,36025,57
18/01/2008,17:39:00,36025,36035,35995,36015,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/01/2008,17:30:00,35975,36000,35965,36000,89
18/01/2008,17:31:00,35995,36000,35985,36000,61
18/01/2008,17:32:00,35995,36015,35995,36005,50
18/01/2008,17:33:00,36005,36035,36005,36010,97
18/01/2008,17:34:00,36010,36020,35995,35995,70
18/01/2008,17:35:00,35995,36005,35990,35995,50
18/01/2008,17:36:00,36000,36015,35990,36015,56
18/01/2008,17:37:00,36015,36020,35995,36015,18
18/01/2008,17:38:00,36020,36025,36010,36025,57
18/01/2008,17:39:00,36025,36035,35995,36015,43
21/01/2008,09:00:00,35790,35790,35620,35670,264
21/01/2008,09:01:00,35670,35680,35650,35665,113
21/01/2008,09:02:00,35660,35665,35620,35645,202
21/01/2008,09:03:00,35645,35660,35630,35645,49
21/01/2008,09:04:00,35655,35680,35655,35660,59
21/01/2008,09:05:00,35660,35675,35635,35645,81
21/01/2008,09:06:00,35640,35700,35635,35690,127
21/01/2008,09:07:00,35690,35690,35650,35655,71
21/01/2008,09:08:00,35665,35670,35610,35610,140
21/01/2008,09:09:00,35615,35645,35605,35610,86
21/01/2008,09:10:00,35615,35630,35575,35575,68
21/01/2008,09:11:00,35575,35585,35515,35520,102
21/01/2008,09:12:00,35525,35540,35520,35540,103
21/01/2008,09:13:00,35520,35530,35425,35425,167
21/01/2008,09:14:00,35425,35460,35370,35380,134
21/01/2008,09:15:00,35380,35395,35350,35350,113
21/01/2008,09:16:00,35350,35390,35350,35370,66
21/01/2008,09:17:00,35370,35450,35370,35440,99
21/01/2008,09:18:00,35430,35440,35400,35420,109
21/01/2008,09:19:00,35425,35450,35390,35410,95
21/01/2008,09:20:00,35405,35425,35365,35370,113
21/01/2008,09:21:00,35380,35380,35310,35340,117
21/01/2008,09:22:00,35355,35355,35310,35325,96
21/01/2008,09:23:00,35350,35350,35305,35305,70
21/01/2008,09:24:00,35315,35325,35220,35255,210
21/01/2008,09:25:00,35260,35280,35230,35265,105
21/01/2008,09:26:00,35265,35310,35255,35310,79
21/01/2008,09:27:00,35305,35320,35290,35305,69
21/01/2008,09:28:00,35305,35315,35290,35295,67
21/01/2008,09:29:00,35295,35315,35275,35280,63
21/01/2008,09:30:00,35295,35315,35270,35310,49
21/01/2008,09:31:00,35305,35345,35305,35335,81
21/01/2008,09:32:00,35330,35380,35325,35375,64
21/01/2008,09:33:00,35390,35430,35385,35425,63
21/01/2008,09:34:00,35430,35435,35375,35385,112
21/01/2008,09:35:00,35385,35390,35330,35330,87
21/01/2008,09:36:00,35325,35340,35305,35315,80
21/01/2008,09:37:00,35310,35325,35285,35315,126
21/01/2008,09:38:00,35310,35355,35305,35350,61
21/01/2008,09:39:00,35350,35390,35345,35380,71
21/01/2008,09:40:00,35395,35400,35370,35375,39
21/01/2008,09:41:00,35380,35395,35350,35380,85
21/01/2008,09:42:00,35385,35400,35385,35385,67
21/01/2008,09:43:00,35390,35405,35345,35350,89
21/01/2008,09:44:00,35355,35385,35350,35365,62
21/01/2008,09:45:00,35345,35360,35315,35315,70
21/01/2008,09:46:00,35315,35315,35250,35250,170
21/01/2008,09:47:00,35250,35310,35245,35300,174
21/01/2008,09:48:00,35290,35340,35290,35335,46
21/01/2008,09:49:00,35340,35415,35340,35415,70
21/01/2008,09:50:00,35410,35415,35335,35335,89
21/01/2008,09:51:00,35330,35355,35300,35350,88
21/01/2008,09:52:00,35345,35415,35330,35390,95
21/01/2008,09:53:00,35380,35400,35355,35385,56
21/01/2008,09:54:00,35385,35415,35380,35380,40
21/01/2008,09:55:00,35375,35410,35330,35340,96
21/01/2008,09:56:00,35350,35395,35345,35390,32
21/01/2008,09:57:00,35390,35420,35390,35410,37
21/01/2008,09:58:00,35415,35460,35415,35460,83
21/01/2008,09:59:00,35460,35465,35350,35380,98
21/01/2008,10:00:00,35375,35460,35375,35450,89
21/01/2008,10:01:00,35455,35455,35355,35390,99
21/01/2008,10:02:00,35395,35400,35385,35390,17
21/01/2008,10:03:00,35400,35405,35370,35380,30
21/01/2008,10:04:00,35380,35390,35320,35350,82
21/01/2008,10:05:00,35345,35360,35335,35355,54
21/01/2008,10:06:00,35360,35385,35350,35370,38
21/01/2008,10:07:00,35370,35405,35370,35400,39
21/01/2008,10:08:00,35400,35420,35390,35400,24
21/01/2008,10:09:00,35390,35405,35375,35380,26
21/01/2008,10:10:00,35375,35375,35330,35365,68
21/01/2008,10:11:00,35365,35385,35365,35370,31
21/01/2008,10:12:00,35370,35370,35340,35360,104
21/01/2008,10:13:00,35360,35405,35355,35405,76
21/01/2008,10:14:00,35400,35430,35400,35415,51
21/01/2008,10:15:00,35400,35415,35380,35395,40
21/01/2008,10:16:00,35400,35400,35350,35370,75
21/01/2008,10:17:00,35355,35370,35330,35365,69
21/01/2008,10:18:00,35365,35385,35360,35375,24
21/01/2008,10:19:00,35370,35370,35335,35355,26
21/01/2008,10:20:00,35360,35360,35340,35355,36
21/01/2008,10:21:00,35360,35365,35320,35335,40
21/01/2008,10:22:00,35340,35340,35300,35315,43
21/01/2008,10:23:00,35320,35325,35305,35315,27
21/01/2008,10:24:00,35310,35340,35310,35320,37
21/01/2008,10:25:00,35330,35335,35320,35320,14
21/01/2008,10:26:00,35320,35365,35315,35365,35
21/01/2008,10:27:00,35365,35365,35340,35355,31
21/01/2008,10:28:00,35360,35385,35360,35385,28
21/01/2008,10:29:00,35385,35400,35375,35390,26
21/01/2008,10:30:00,35375,35410,35365,35405,53
21/01/2008,10:31:00,35405,35425,35405,35425,28
21/01/2008,10:32:00,35430,35430,35410,35420,24
21/01/2008,10:33:00,35420,35430,35415,35420,10
21/01/2008,10:34:00,35415,35455,35415,35435,40
21/01/2008,10:35:00,35435,35485,35430,35480,58
21/01/2008,10:36:00,35485,35490,35460,35470,60
21/01/2008,10:37:00,35470,35470,35455,35455,25
21/01/2008,10:38:00,35460,35475,35460,35470,30
21/01/2008,10:39:00,35470,35470,35455,35460,27
21/01/2008,10:40:00,35455,35465,35455,35460,27
21/01/2008,10:41:00,35465,35465,35450,35455,40
21/01/2008,10:42:00,35450,35450,35425,35435,32
21/01/2008,10:43:00,35435,35465,35435,35460,48
21/01/2008,10:44:00,35460,35470,35435,35435,27
21/01/2008,10:45:00,35445,35510,35445,35505,83
21/01/2008,10:46:00,35505,35520,35500,35520,48
21/01/2008,10:47:00,35515,35515,35510,35510,8
21/01/2008,10:48:00,35510,35530,35510,35530,44
21/01/2008,10:49:00,35530,35530,35515,35525,18
21/01/2008,10:50:00,35520,35575,35520,35545,94
21/01/2008,10:51:00,35545,35565,35530,35565,42
21/01/2008,10:52:00,35560,35570,35500,35505,98
21/01/2008,10:53:00,35495,35510,35475,35480,64
21/01/2008,10:54:00,35470,35480,35435,35435,68
21/01/2008,10:55:00,35440,35455,35410,35420,67
21/01/2008,10:56:00,35425,35520,35425,35505,104
21/01/2008,10:57:00,35500,35540,35490,35540,36
21/01/2008,10:58:00,35535,35540,35520,35540,58
21/01/2008,10:59:00,35535,35550,35535,35550,31
21/01/2008,11:00:00,35555,35580,35545,35575,38
21/01/2008,11:01:00,35575,35585,35545,35550,38
21/01/2008,11:02:00,35540,35555,35520,35525,78
21/01/2008,11:03:00,35520,35530,35475,35520,107
21/01/2008,11:04:00,35515,35565,35515,35565,37
21/01/2008,11:05:00,35560,35575,35550,35550,30
21/01/2008,11:06:00,35555,35580,35555,35580,15
21/01/2008,11:07:00,35570,35585,35570,35580,40
21/01/2008,11:08:00,35570,35575,35560,35570,15
21/01/2008,11:09:00,35570,35580,35570,35580,9
21/01/2008,11:10:00,35580,35585,35545,35555,33
21/01/2008,11:11:00,35550,35550,35530,35530,34
21/01/2008,11:12:00,35530,35550,35530,35550,48
21/01/2008,11:13:00,35555,35555,35535,35535,7
21/01/2008,11:14:00,35540,35540,35525,35525,48
21/01/2008,11:15:00,35530,35530,35500,35500,67
21/01/2008,11:16:00,35500,35500,35440,35445,66
21/01/2008,11:17:00,35450,35465,35445,35465,27
21/01/2008,11:18:00,35470,35485,35435,35440,48
21/01/2008,11:19:00,35435,35455,35415,35450,76
21/01/2008,11:20:00,35460,35470,35455,35460,42
21/01/2008,11:21:00,35460,35460,35400,35420,95
21/01/2008,11:22:00,35425,35430,35400,35410,52
21/01/2008,11:23:00,35410,35425,35400,35425,29
21/01/2008,11:24:00,35435,35460,35435,35450,22
21/01/2008,11:25:00,35450,35450,35425,35440,42
21/01/2008,11:26:00,35440,35440,35395,35415,61
21/01/2008,11:27:00,35415,35445,35415,35435,40
21/01/2008,11:28:00,35435,35435,35400,35400,26
21/01/2008,11:29:00,35400,35410,35390,35390,68
21/01/2008,11:30:00,35390,35410,35385,35400,23
21/01/2008,11:31:00,35400,35400,35340,35345,77
21/01/2008,11:32:00,35355,35375,35330,35375,55
21/01/2008,11:33:00,35365,35365,35340,35350,40
21/01/2008,11:34:00,35350,35350,35315,35335,83
21/01/2008,11:35:00,35350,35360,35335,35350,67
21/01/2008,11:36:00,35340,35365,35330,35330,158
21/01/2008,11:37:00,35325,35330,35300,35310,90
21/01/2008,11:38:00,35315,35345,35310,35340,36
21/01/2008,11:39:00,35345,35395,35340,35380,61
21/01/2008,11:40:00,35380,35395,35375,35390,81
21/01/2008,11:41:00,35390,35390,35350,35355,82
21/01/2008,11:42:00,35350,35350,35305,35305,62
21/01/2008,11:43:00,35300,35320,35265,35320,139
21/01/2008,11:44:00,35315,35355,35315,35345,69
21/01/2008,11:45:00,35335,35340,35305,35320,57
21/01/2008,11:46:00,35320,35330,35315,35330,31
21/01/2008,11:47:00,35330,35330,35305,35320,64
21/01/2008,11:48:00,35325,35335,35295,35295,36
21/01/2008,11:49:00,35295,35315,35250,35250,87
21/01/2008,11:50:00,35250,35255,35135,35145,254
21/01/2008,11:51:00,35140,35140,35060,35080,177
21/01/2008,11:52:00,35085,35105,35065,35100,130
21/01/2008,11:53:00,35090,35105,35060,35065,68
21/01/2008,11:54:00,35055,35060,35010,35025,157
21/01/2008,11:55:00,35030,35040,34920,34975,422
21/01/2008,11:56:00,34975,35015,34950,35010,191
21/01/2008,11:57:00,35010,35100,35005,35100,127
21/01/2008,11:58:00,35090,35120,35060,35080,88
21/01/2008,11:59:00,35060,35060,34935,34935,130
21/01/2008,12:00:00,34935,34970,34930,34950,82
21/01/2008,12:01:00,34930,34930,34860,34905,254
21/01/2008,12:02:00,34885,34950,34880,34890,139
21/01/2008,12:03:00,34885,34890,34780,34890,190
21/01/2008,12:04:00,34885,34945,34840,34870,224
21/01/2008,12:05:00,34870,34950,34865,34930,132
21/01/2008,12:06:00,34940,34960,34915,34940,126
21/01/2008,12:07:00,34945,34990,34945,34945,128
21/01/2008,12:08:00,34945,34945,34870,34935,112
21/01/2008,12:09:00,34945,35000,34935,34960,127
21/01/2008,12:10:00,34970,35005,34910,34920,158
21/01/2008,12:11:00,34935,34950,34895,34900,113
21/01/2008,12:12:00,34905,34935,34890,34930,85
21/01/2008,12:13:00,34930,34965,34905,34910,60
21/01/2008,12:14:00,34910,34930,34895,34910,44
21/01/2008,12:15:00,34910,34960,34910,34925,73
21/01/2008,12:16:00,34940,34990,34915,34950,65
21/01/2008,12:17:00,34945,34955,34920,34955,33
21/01/2008,12:18:00,34960,34995,34955,34995,30
21/01/2008,12:19:00,34985,35075,34985,35060,129
21/01/2008,12:20:00,35055,35055,35000,35000,50
21/01/2008,12:21:00,35000,35005,34915,34935,97
21/01/2008,12:22:00,34945,34950,34910,34910,73
21/01/2008,12:23:00,34930,34965,34905,34920,102
21/01/2008,12:24:00,34930,34975,34925,34965,40
21/01/2008,12:25:00,34975,35025,34975,34990,43
21/01/2008,12:26:00,34990,35025,34990,35020,15
21/01/2008,12:27:00,35015,35020,35015,35020,14
21/01/2008,12:28:00,35025,35035,34995,34995,42
21/01/2008,12:29:00,35000,35050,34995,35050,53
21/01/2008,12:30:00,35050,35085,35040,35080,57
21/01/2008,12:31:00,35085,35100,35035,35040,88
21/01/2008,12:32:00,35045,35060,35030,35060,38
21/01/2008,12:33:00,35050,35055,34945,34945,56
21/01/2008,12:34:00,34940,34990,34925,34990,86
21/01/2008,12:35:00,34995,35015,34970,34980,37
21/01/2008,12:36:00,34980,35000,34945,34950,31
21/01/2008,12:37:00,34950,34950,34910,34915,36
21/01/2008,12:38:00,34915,34915,34885,34900,66
21/01/2008,12:39:00,34905,34910,34830,34830,85
21/01/2008,12:40:00,34845,34920,34840,34910,64
21/01/2008,12:41:00,34910,34935,34895,34925,49
21/01/2008,12:42:00,34930,34930,34855,34855,48
21/01/2008,12:43:00,34870,34885,34805,34830,108
21/01/2008,12:44:00,34845,34855,34815,34835,42
21/01/2008,12:45:00,34840,34845,34750,34760,108
21/01/2008,12:46:00,34760,34770,34665,34700,208
21/01/2008,12:47:00,34705,34710,34645,34690,155
21/01/2008,12:48:00,34680,34705,34655,34695,194
21/01/2008,12:49:00,34685,34730,34655,34665,102
21/01/2008,12:50:00,34660,34695,34655,34665,68
21/01/2008,12:51:00,34665,34680,34645,34660,62
21/01/2008,12:52:00,34680,34690,34630,34630,58
21/01/2008,12:53:00,34625,34630,34555,34560,120
21/01/2008,12:54:00,34560,34560,34500,34500,104
21/01/2008,12:55:00,34500,34515,34430,34460,176
21/01/2008,12:56:00,34465,34485,34260,34360,143
21/01/2008,12:57:00,34360,34400,34295,34380,94
21/01/2008,12:58:00,34405,34420,34355,34400,76
21/01/2008,12:59:00,34420,34420,34360,34390,75
21/01/2008,13:00:00,34375,34390,34360,34360,20
21/01/2008,13:01:00,34360,34360,34300,34300,64
21/01/2008,13:02:00,34315,34370,34300,34370,40
21/01/2008,13:03:00,34370,34420,34360,34420,57
21/01/2008,13:04:00,34410,34455,34410,34430,32
21/01/2008,13:05:00,34430,34465,34395,34450,72
21/01/2008,13:06:00,34460,34460,34345,34355,68
21/01/2008,13:07:00,34360,34360,34315,34350,27
21/01/2008,13:08:00,34350,34365,34310,34310,43
21/01/2008,13:09:00,34315,34330,34190,34215,97
21/01/2008,13:10:00,34190,34215,34150,34200,59
21/01/2008,13:11:00,34200,34265,34185,34200,84
21/01/2008,13:12:00,34220,34230,34170,34225,61
21/01/2008,13:13:00,34210,34230,34185,34230,74
21/01/2008,13:14:00,34235,34270,34155,34155,98
21/01/2008,13:15:00,34155,34220,34125,34210,78
21/01/2008,13:16:00,34195,34220,34180,34210,82
21/01/2008,13:17:00,34190,34250,34190,34225,69
21/01/2008,13:18:00,34235,34280,34230,34280,20
21/01/2008,13:19:00,34260,34260,34205,34220,245
21/01/2008,13:20:00,34235,34330,34230,34330,78
21/01/2008,13:21:00,34325,34340,34280,34280,74
21/01/2008,13:22:00,34280,34315,34280,34300,24
21/01/2008,13:23:00,34315,34435,34315,34420,76
21/01/2008,13:24:00,34420,34505,34420,34505,66
21/01/2008,13:25:00,34500,34505,34430,34450,83
21/01/2008,13:26:00,34460,34460,34430,34445,32
21/01/2008,13:27:00,34430,34525,34430,34510,158
21/01/2008,13:28:00,34510,34530,34505,34530,97
21/01/2008,13:29:00,34525,34565,34525,34545,103
21/01/2008,13:30:00,34540,34565,34535,34565,35
21/01/2008,13:31:00,34570,34655,34570,34655,101
21/01/2008,13:32:00,34645,34700,34645,34655,52
21/01/2008,13:33:00,34645,34645,34540,34580,90
21/01/2008,13:34:00,34570,34605,34565,34590,41
21/01/2008,13:35:00,34615,34695,34610,34695,119
21/01/2008,13:36:00,34695,34740,34680,34740,105
21/01/2008,13:37:00,34745,34760,34675,34685,91
21/01/2008,13:38:00,34690,34720,34680,34710,41
21/01/2008,13:39:00,34710,34710,34650,34650,23
21/01/2008,13:40:00,34650,34655,34615,34630,45
21/01/2008,13:41:00,34620,34650,34580,34605,103
21/01/2008,13:42:00,34610,34635,34600,34625,49
21/01/2008,13:43:00,34625,34655,34620,34655,84
21/01/2008,13:44:00,34655,34735,34645,34730,74
21/01/2008,13:45:00,34730,34735,34710,34725,44
21/01/2008,13:46:00,34735,34740,34725,34735,14
21/01/2008,13:47:00,34735,34775,34735,34770,40
21/01/2008,13:48:00,34775,34790,34755,34755,82
21/01/2008,13:49:00,34750,34830,34735,34825,133
21/01/2008,13:50:00,34840,34865,34825,34830,78
21/01/2008,13:51:00,34845,34890,34845,34875,51
21/01/2008,13:52:00,34875,34970,34875,34970,115
21/01/2008,13:53:00,34965,34975,34940,34970,86
21/01/2008,13:54:00,34975,34985,34945,34955,55
21/01/2008,13:55:00,34960,34960,34855,34885,79
21/01/2008,13:56:00,34880,34880,34805,34810,87
21/01/2008,13:57:00,34830,34830,34740,34740,47
21/01/2008,13:58:00,34740,34790,34735,34775,50
21/01/2008,13:59:00,34785,34840,34785,34840,41
21/01/2008,14:00:00,34840,34895,34840,34895,79
21/01/2008,14:01:00,34890,34890,34840,34845,45
21/01/2008,14:02:00,34830,34850,34825,34840,53
21/01/2008,14:03:00,34845,34845,34835,34845,16
21/01/2008,14:04:00,34840,34840,34810,34810,18
21/01/2008,14:05:00,34825,34860,34805,34860,86
21/01/2008,14:06:00,34840,34865,34840,34860,19
21/01/2008,14:07:00,34860,34925,34855,34925,47
21/01/2008,14:08:00,34910,34975,34910,34945,44
21/01/2008,14:09:00,34940,34960,34925,34940,44
21/01/2008,14:10:00,34940,34945,34920,34935,26
21/01/2008,14:11:00,34935,34940,34915,34915,25
21/01/2008,14:12:00,34915,34930,34885,34885,44
21/01/2008,14:13:00,34885,34885,34845,34845,30
21/01/2008,14:14:00,34835,34855,34815,34815,49
21/01/2008,14:15:00,34820,34820,34775,34800,71
21/01/2008,14:16:00,34800,34805,34755,34755,38
21/01/2008,14:17:00,34770,34780,34750,34765,39
21/01/2008,14:18:00,34770,34805,34770,34795,34
21/01/2008,14:19:00,34790,34810,34785,34805,19
21/01/2008,14:20:00,34820,34820,34800,34800,15
21/01/2008,14:21:00,34810,34815,34780,34785,38
21/01/2008,14:22:00,34790,34790,34745,34760,33
21/01/2008,14:23:00,34760,34790,34755,34790,14
21/01/2008,14:24:00,34790,34800,34775,34800,25
21/01/2008,14:25:00,34790,34790,34725,34740,57
21/01/2008,14:26:00,34745,34750,34690,34690,36
21/01/2008,14:27:00,34680,34730,34675,34720,61
21/01/2008,14:28:00,34710,34710,34590,34590,133
21/01/2008,14:29:00,34600,34610,34570,34585,63
21/01/2008,14:30:00,34580,34625,34580,34615,55
21/01/2008,14:31:00,34615,34625,34605,34615,36
21/01/2008,14:32:00,34615,34675,34610,34665,49
21/01/2008,14:33:00,34640,34640,34550,34550,74
21/01/2008,14:34:00,34550,34550,34500,34520,136
21/01/2008,14:35:00,34515,34560,34515,34560,26
21/01/2008,14:36:00,34565,34585,34550,34570,64
21/01/2008,14:37:00,34570,34570,34530,34555,30
21/01/2008,14:38:00,34565,34580,34545,34545,53
21/01/2008,14:39:00,34545,34580,34525,34580,73
21/01/2008,14:40:00,34570,34600,34555,34555,91
21/01/2008,14:41:00,34560,34570,34520,34570,60
21/01/2008,14:42:00,34580,34640,34560,34635,60
21/01/2008,14:43:00,34640,34645,34595,34625,97
21/01/2008,14:44:00,34630,34715,34630,34640,86
21/01/2008,14:45:00,34670,34670,34640,34650,40
21/01/2008,14:46:00,34650,34650,34580,34580,51
21/01/2008,14:47:00,34575,34630,34560,34625,73
21/01/2008,14:48:00,34620,34635,34595,34600,40
21/01/2008,14:49:00,34595,34645,34595,34610,44
21/01/2008,14:50:00,34610,34630,34590,34600,31
21/01/2008,14:51:00,34615,34630,34600,34620,25
21/01/2008,14:52:00,34610,34610,34575,34580,38
21/01/2008,14:53:00,34590,34630,34590,34605,13
21/01/2008,14:54:00,34620,34670,34620,34670,32
21/01/2008,14:55:00,34680,34740,34680,34725,103
21/01/2008,14:56:00,34735,34780,34720,34780,107
21/01/2008,14:57:00,34770,34780,34740,34760,64
21/01/2008,14:58:00,34755,34795,34755,34795,54
21/01/2008,14:59:00,34800,34885,34800,34875,71
21/01/2008,15:00:00,34860,34860,34805,34810,59
21/01/2008,15:01:00,34820,34850,34820,34850,30
21/01/2008,15:02:00,34855,34900,34855,34880,62
21/01/2008,15:03:00,34885,34900,34840,34845,57
21/01/2008,15:04:00,34845,34850,34780,34785,102
21/01/2008,15:05:00,34785,34795,34710,34715,110
21/01/2008,15:06:00,34715,34800,34715,34775,131
21/01/2008,15:07:00,34785,34855,34780,34855,66
21/01/2008,15:08:00,34860,34885,34830,34835,52
21/01/2008,15:09:00,34845,34865,34835,34845,73
21/01/2008,15:10:00,34840,34840,34800,34805,32
21/01/2008,15:11:00,34815,34820,34785,34785,51
21/01/2008,15:12:00,34780,34810,34780,34810,56
21/01/2008,15:13:00,34810,34830,34775,34775,89
21/01/2008,15:14:00,34775,34775,34725,34755,40
21/01/2008,15:15:00,34765,34765,34720,34740,52
21/01/2008,15:16:00,34735,34755,34720,34720,19
21/01/2008,15:17:00,34710,34720,34675,34695,45
21/01/2008,15:18:00,34700,34750,34700,34730,77
21/01/2008,15:19:00,34730,34745,34705,34745,18
21/01/2008,15:20:00,34745,34780,34725,34775,31
21/01/2008,15:21:00,34775,34785,34760,34765,37
21/01/2008,15:22:00,34780,34785,34740,34740,41
21/01/2008,15:23:00,34735,34750,34665,34700,66
21/01/2008,15:24:00,34700,34715,34660,34680,39
21/01/2008,15:25:00,34680,34695,34665,34685,27
21/01/2008,15:26:00,34675,34680,34660,34665,28
21/01/2008,15:27:00,34680,34685,34670,34680,21
21/01/2008,15:28:00,34685,34685,34670,34680,14
21/01/2008,15:29:00,34680,34720,34680,34715,41
21/01/2008,15:30:00,34720,34720,34700,34700,35
21/01/2008,15:31:00,34690,34700,34680,34700,10
21/01/2008,15:32:00,34705,34705,34695,34700,12
21/01/2008,15:33:00,34700,34705,34670,34670,27
21/01/2008,15:34:00,34685,34715,34680,34715,18
21/01/2008,15:35:00,34725,34725,34705,34710,22
21/01/2008,15:36:00,34700,34750,34700,34740,38
21/01/2008,15:37:00,34740,34775,34735,34735,42
21/01/2008,15:38:00,34735,34735,34720,34735,19
21/01/2008,15:39:00,34745,34765,34740,34765,10
21/01/2008,15:40:00,34770,34770,34700,34700,39
21/01/2008,15:41:00,34695,34720,34695,34705,15
21/01/2008,15:42:00,34705,34720,34680,34720,36
21/01/2008,15:43:00,34720,34735,34700,34710,32
21/01/2008,15:44:00,34700,34720,34700,34710,20
21/01/2008,15:45:00,34710,34760,34710,34750,59
21/01/2008,15:46:00,34745,34755,34730,34740,24
21/01/2008,15:47:00,34735,34735,34690,34695,19
21/01/2008,15:48:00,34705,34730,34705,34730,16
21/01/2008,15:49:00,34720,34750,34720,34745,22
21/01/2008,15:50:00,34755,34800,34755,34800,44
21/01/2008,15:51:00,34795,34800,34780,34785,53
21/01/2008,15:52:00,34785,34805,34785,34795,18
21/01/2008,15:53:00,34800,34805,34775,34790,32
21/01/2008,15:54:00,34790,34800,34790,34790,18
21/01/2008,15:55:00,34790,34800,34785,34790,41
21/01/2008,15:56:00,34785,34810,34785,34795,99
21/01/2008,15:57:00,34800,34805,34755,34765,49
21/01/2008,15:58:00,34755,34755,34730,34740,77
21/01/2008,15:59:00,34730,34750,34715,34715,65
21/01/2008,16:00:00,34715,34715,34615,34650,123
21/01/2008,16:01:00,34635,34650,34610,34625,66
21/01/2008,16:02:00,34625,34640,34615,34625,33
21/01/2008,16:03:00,34620,34625,34600,34600,47
21/01/2008,16:04:00,34600,34625,34600,34605,39
21/01/2008,16:05:00,34600,34615,34595,34610,37
21/01/2008,16:06:00,34615,34625,34605,34625,25
21/01/2008,16:07:00,34630,34650,34620,34650,27
21/01/2008,16:08:00,34650,34650,34625,34640,27
21/01/2008,16:09:00,34635,34655,34630,34655,20
21/01/2008,16:10:00,34655,34655,34630,34640,33
21/01/2008,16:11:00,34645,34655,34630,34645,34
21/01/2008,16:12:00,34660,34710,34655,34690,44
21/01/2008,16:13:00,34690,34710,34670,34690,55
21/01/2008,16:14:00,34690,34690,34660,34670,22
21/01/2008,16:15:00,34665,34665,34635,34635,19
21/01/2008,16:16:00,34640,34650,34635,34635,9
21/01/2008,16:17:00,34630,34630,34610,34610,47
21/01/2008,16:18:00,34605,34605,34560,34575,109
21/01/2008,16:19:00,34575,34575,34560,34570,31
21/01/2008,16:20:00,34575,34610,34570,34600,44
21/01/2008,16:21:00,34600,34625,34600,34615,37
21/01/2008,16:22:00,34615,34625,34600,34600,35
21/01/2008,16:23:00,34595,34605,34595,34600,16
21/01/2008,16:24:00,34605,34610,34600,34600,30
21/01/2008,16:25:00,34600,34600,34560,34570,57
21/01/2008,16:26:00,34565,34565,34485,34490,118
21/01/2008,16:27:00,34490,34500,34440,34440,66
21/01/2008,16:28:00,34440,34445,34375,34390,141
21/01/2008,16:29:00,34390,34455,34390,34450,98
21/01/2008,16:30:00,34445,34450,34400,34400,79
21/01/2008,16:31:00,34400,34415,34390,34410,50
21/01/2008,16:32:00,34410,34435,34410,34425,23
21/01/2008,16:33:00,34425,34425,34365,34365,64
21/01/2008,16:34:00,34360,34395,34340,34380,53
21/01/2008,16:35:00,34380,34425,34380,34425,50
21/01/2008,16:36:00,34415,34435,34395,34405,73
21/01/2008,16:37:00,34410,34415,34390,34390,18
21/01/2008,16:38:00,34395,34440,34395,34435,49
21/01/2008,16:39:00,34430,34440,34430,34435,64
21/01/2008,16:40:00,34435,34435,34410,34420,66
21/01/2008,16:41:00,34420,34430,34405,34425,37
21/01/2008,16:42:00,34425,34425,34405,34405,21
21/01/2008,16:43:00,34400,34410,34395,34395,37
21/01/2008,16:44:00,34405,34430,34400,34430,23
21/01/2008,16:45:00,34425,34445,34415,34425,42
21/01/2008,16:46:00,34425,34430,34410,34420,31
21/01/2008,16:47:00,34415,34425,34410,34425,33
21/01/2008,16:48:00,34420,34420,34405,34420,9
21/01/2008,16:49:00,34420,34430,34415,34430,22
21/01/2008,16:50:00,34425,34430,34400,34400,28
21/01/2008,16:51:00,34400,34420,34375,34380,28
21/01/2008,16:52:00,34380,34380,34340,34340,49
21/01/2008,16:53:00,34335,34345,34315,34330,78
21/01/2008,16:54:00,34340,34350,34255,34255,85
21/01/2008,16:55:00,34250,34255,34225,34250,67
21/01/2008,16:56:00,34245,34255,34235,34235,80
21/01/2008,16:57:00,34230,34230,34140,34150,135
21/01/2008,16:58:00,34140,34230,34140,34225,88
21/01/2008,16:59:00,34235,34305,34235,34290,92
21/01/2008,17:00:00,34295,34310,34270,34280,104
21/01/2008,17:01:00,34285,34295,34220,34265,88
21/01/2008,17:02:00,34255,34280,34255,34275,24
21/01/2008,17:03:00,34275,34300,34270,34300,104
21/01/2008,17:04:00,34300,34375,34300,34370,96
21/01/2008,17:05:00,34370,34380,34360,34375,56
21/01/2008,17:06:00,34385,34410,34385,34400,60
21/01/2008,17:07:00,34395,34395,34375,34395,27
21/01/2008,17:08:00,34400,34400,34370,34380,29
21/01/2008,17:09:00,34370,34375,34345,34355,61
21/01/2008,17:10:00,34350,34350,34310,34330,172
21/01/2008,17:11:00,34320,34345,34320,34345,24
21/01/2008,17:12:00,34350,34360,34340,34340,39
21/01/2008,17:13:00,34345,34395,34345,34390,74
21/01/2008,17:14:00,34395,34465,34390,34465,124
21/01/2008,17:15:00,34465,34465,34425,34430,49
21/01/2008,17:16:00,34430,34430,34390,34400,61
21/01/2008,17:17:00,34395,34410,34380,34395,69
21/01/2008,17:18:00,34395,34410,34375,34380,50
21/01/2008,17:19:00,34375,34380,34330,34335,97
21/01/2008,17:20:00,34340,34345,34315,34315,87
21/01/2008,17:21:00,34315,34315,34265,34275,59
21/01/2008,17:22:00,34275,34280,34240,34255,100
21/01/2008,17:23:00,34250,34270,34235,34255,127
21/01/2008,17:24:00,34260,34270,34200,34225,92
21/01/2008,17:25:00,34225,34245,34195,34210,70
21/01/2008,17:26:00,34210,34225,34060,34095,210
21/01/2008,17:27:00,34100,34100,34015,34045,168
21/01/2008,17:28:00,34030,34035,33975,33995,232
21/01/2008,17:29:00,33995,34100,33995,34100,196
21/01/2008,17:30:00,34100,34155,34080,34155,168
21/01/2008,17:31:00,34150,34175,34140,34150,84
21/01/2008,17:32:00,34150,34185,34140,34180,41
21/01/2008,17:33:00,34180,34200,34160,34165,67
21/01/2008,17:34:00,34175,34180,34125,34125,60
21/01/2008,17:35:00,34130,34165,34125,34160,37
21/01/2008,17:36:00,34150,34200,34150,34200,51
21/01/2008,17:37:00,34200,34235,34200,34220,296
21/01/2008,17:38:00,34220,34230,34195,34195,24
21/01/2008,17:39:00,34210,34220,34165,34190,53
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/01/2008,17:30:00,34100,34155,34080,34155,168
21/01/2008,17:31:00,34150,34175,34140,34150,84
21/01/2008,17:32:00,34150,34185,34140,34180,41
21/01/2008,17:33:00,34180,34200,34160,34165,67
21/01/2008,17:34:00,34175,34180,34125,34125,60
21/01/2008,17:35:00,34130,34165,34125,34160,37
21/01/2008,17:36:00,34150,34200,34150,34200,51
21/01/2008,17:37:00,34200,34235,34200,34220,296
21/01/2008,17:38:00,34220,34230,34195,34195,24
21/01/2008,17:39:00,34210,34220,34165,34190,53
22/01/2008,09:00:00,32915,32915,32900,32900,4
22/01/2008,09:01:00,32980,33000,32850,32860,209
22/01/2008,09:02:00,32855,32905,32810,32835,257
22/01/2008,09:03:00,32830,32890,32815,32840,176
22/01/2008,09:04:00,32820,32850,32760,32775,147
22/01/2008,09:05:00,32785,32800,32725,32780,205
22/01/2008,09:06:00,32780,32800,32700,32730,146
22/01/2008,09:07:00,32745,32765,32700,32730,102
22/01/2008,09:08:00,32745,32780,32670,32780,108
22/01/2008,09:09:00,32765,32830,32765,32820,138
22/01/2008,09:10:00,32820,32885,32800,32885,105
22/01/2008,09:11:00,32895,33025,32890,33005,173
22/01/2008,09:12:00,33010,33010,32910,32965,131
22/01/2008,09:13:00,33000,33050,32935,32935,99
22/01/2008,09:14:00,32935,32995,32920,32935,115
22/01/2008,09:15:00,32940,33015,32920,32970,124
22/01/2008,09:16:00,32975,32990,32865,32865,149
22/01/2008,09:17:00,32850,32915,32820,32850,173
22/01/2008,09:18:00,32855,32880,32745,32745,97
22/01/2008,09:19:00,32755,32790,32735,32750,105
22/01/2008,09:20:00,32760,32825,32720,32815,138
22/01/2008,09:21:00,32805,32840,32755,32805,103
22/01/2008,09:22:00,32815,32860,32800,32850,82
22/01/2008,09:23:00,32835,32905,32835,32900,125
22/01/2008,09:24:00,32905,32970,32900,32960,170
22/01/2008,09:25:00,32975,33090,32955,33085,173
22/01/2008,09:26:00,33090,33170,33065,33160,159
22/01/2008,09:27:00,33160,33250,33150,33180,171
22/01/2008,09:28:00,33200,33210,33160,33195,112
22/01/2008,09:29:00,33195,33195,33035,33080,152
22/01/2008,09:30:00,33085,33190,33080,33170,123
22/01/2008,09:31:00,33175,33215,33155,33210,134
22/01/2008,09:32:00,33210,33245,33165,33195,106
22/01/2008,09:33:00,33195,33240,33115,33130,143
22/01/2008,09:34:00,33115,33150,33065,33085,92
22/01/2008,09:35:00,33090,33160,33090,33120,165
22/01/2008,09:36:00,33120,33195,33110,33195,143
22/01/2008,09:37:00,33200,33300,33200,33250,153
22/01/2008,09:38:00,33245,33250,33135,33220,145
22/01/2008,09:39:00,33210,33240,33170,33190,162
22/01/2008,09:40:00,33210,33270,33185,33270,101
22/01/2008,09:41:00,33260,33295,33215,33265,90
22/01/2008,09:42:00,33265,33275,33190,33260,130
22/01/2008,09:43:00,33260,33300,33235,33260,146
22/01/2008,09:44:00,33245,33280,33240,33260,58
22/01/2008,09:45:00,33280,33350,33275,33350,70
22/01/2008,09:46:00,33345,33445,33335,33435,157
22/01/2008,09:47:00,33435,33500,33425,33485,113
22/01/2008,09:48:00,33485,33520,33430,33520,87
22/01/2008,09:49:00,33520,33580,33495,33565,79
22/01/2008,09:50:00,33565,33700,33560,33670,122
22/01/2008,09:51:00,33675,33700,33575,33620,211
22/01/2008,09:52:00,33620,33645,33580,33625,187
22/01/2008,09:53:00,33640,33720,33630,33720,132
22/01/2008,09:54:00,33740,33825,33725,33760,169
22/01/2008,09:55:00,33740,33765,33680,33680,139
22/01/2008,09:56:00,33680,33780,33680,33750,128
22/01/2008,09:57:00,33745,33850,33720,33840,114
22/01/2008,09:58:00,33840,33960,33840,33960,132
22/01/2008,09:59:00,33960,34000,33835,33855,272
22/01/2008,10:00:00,33860,33905,33850,33885,100
22/01/2008,10:01:00,33885,33990,33885,33985,121
22/01/2008,10:02:00,33970,33985,33925,33970,128
22/01/2008,10:03:00,33960,34000,33960,34000,106
22/01/2008,10:04:00,34000,34075,34000,34035,102
22/01/2008,10:05:00,34060,34195,34040,34195,128
22/01/2008,10:06:00,34165,34175,34025,34025,122
22/01/2008,10:07:00,34025,34050,33980,33985,97
22/01/2008,10:08:00,33985,33995,33800,33800,140
22/01/2008,10:09:00,33825,33845,33715,33745,141
22/01/2008,10:10:00,33755,33845,33740,33775,144
22/01/2008,10:11:00,33765,33765,33670,33725,107
22/01/2008,10:12:00,33725,33860,33725,33855,158
22/01/2008,10:13:00,33855,33930,33825,33885,159
22/01/2008,10:14:00,33900,33905,33825,33860,91
22/01/2008,10:15:00,33860,33900,33810,33900,193
22/01/2008,10:16:00,33900,33930,33805,33820,165
22/01/2008,10:17:00,33800,33860,33750,33750,114
22/01/2008,10:18:00,33755,33800,33710,33735,88
22/01/2008,10:19:00,33740,33835,33740,33835,65
22/01/2008,10:20:00,33840,33840,33745,33750,60
22/01/2008,10:21:00,33750,33840,33715,33805,113
22/01/2008,10:22:00,33800,33800,33700,33710,133
22/01/2008,10:23:00,33710,33730,33680,33715,211
22/01/2008,10:24:00,33710,33710,33595,33595,107
22/01/2008,10:25:00,33605,33610,33520,33555,96
22/01/2008,10:26:00,33560,33585,33525,33575,98
22/01/2008,10:27:00,33585,33705,33585,33695,84
22/01/2008,10:28:00,33700,33725,33660,33720,115
22/01/2008,10:29:00,33730,33775,33700,33775,76
22/01/2008,10:30:00,33775,33775,33655,33670,111
22/01/2008,10:31:00,33685,33750,33675,33720,57
22/01/2008,10:32:00,33735,33735,33665,33675,72
22/01/2008,10:33:00,33675,33700,33620,33665,59
22/01/2008,10:34:00,33670,33710,33620,33630,102
22/01/2008,10:35:00,33630,33730,33610,33705,68
22/01/2008,10:36:00,33705,33715,33645,33700,61
22/01/2008,10:37:00,33725,33730,33700,33720,28
22/01/2008,10:38:00,33700,33750,33685,33740,75
22/01/2008,10:39:00,33740,33775,33705,33765,58
22/01/2008,10:40:00,33785,33860,33785,33830,68
22/01/2008,10:41:00,33840,33880,33840,33880,64
22/01/2008,10:42:00,33875,33890,33825,33825,85
22/01/2008,10:43:00,33820,33855,33775,33845,80
22/01/2008,10:44:00,33835,33860,33820,33845,60
22/01/2008,10:45:00,33840,33860,33780,33800,42
22/01/2008,10:46:00,33775,33835,33770,33825,47
22/01/2008,10:47:00,33815,33845,33765,33780,111
22/01/2008,10:48:00,33795,33800,33735,33745,110
22/01/2008,10:49:00,33755,33835,33750,33820,100
22/01/2008,10:50:00,33810,33810,33750,33765,102
22/01/2008,10:51:00,33750,33780,33730,33750,57
22/01/2008,10:52:00,33755,33875,33755,33860,79
22/01/2008,10:53:00,33860,33965,33860,33935,99
22/01/2008,10:54:00,33925,33945,33900,33935,85
22/01/2008,10:55:00,33945,33965,33925,33945,52
22/01/2008,10:56:00,33955,33980,33935,33965,53
22/01/2008,10:57:00,33960,34000,33950,33975,40
22/01/2008,10:58:00,33975,34035,33975,34025,84
22/01/2008,10:59:00,34020,34125,34010,34125,77
22/01/2008,11:00:00,34100,34150,34090,34135,89
22/01/2008,11:01:00,34135,34260,34125,34260,172
22/01/2008,11:02:00,34270,34280,34170,34185,116
22/01/2008,11:03:00,34175,34205,34135,34160,90
22/01/2008,11:04:00,34160,34195,34125,34165,88
22/01/2008,11:05:00,34185,34210,34100,34120,85
22/01/2008,11:06:00,34130,34155,34060,34120,148
22/01/2008,11:07:00,34110,34120,34075,34105,51
22/01/2008,11:08:00,34120,34120,34000,34010,62
22/01/2008,11:09:00,34000,34015,33940,33955,95
22/01/2008,11:10:00,33960,33965,33905,33915,66
22/01/2008,11:11:00,33915,33940,33890,33940,61
22/01/2008,11:12:00,33940,34015,33910,34010,75
22/01/2008,11:13:00,34000,34000,33955,34000,62
22/01/2008,11:14:00,34005,34010,33955,33955,77
22/01/2008,11:15:00,33980,33980,33925,33945,76
22/01/2008,11:16:00,33955,33980,33935,33935,71
22/01/2008,11:17:00,33930,33975,33905,33975,79
22/01/2008,11:18:00,33970,34000,33950,33965,50
22/01/2008,11:19:00,33975,33995,33975,33995,8
22/01/2008,11:20:00,33995,34055,33995,34040,43
22/01/2008,11:21:00,34045,34045,33935,33935,75
22/01/2008,11:22:00,33935,33955,33895,33945,83
22/01/2008,11:23:00,33965,33965,33920,33935,55
22/01/2008,11:24:00,33915,33985,33905,33970,46
22/01/2008,11:25:00,33965,33965,33930,33940,18
22/01/2008,11:26:00,33920,33935,33890,33890,30
22/01/2008,11:27:00,33895,33895,33790,33805,80
22/01/2008,11:28:00,33800,33815,33735,33740,57
22/01/2008,11:29:00,33735,33800,33715,33800,86
22/01/2008,11:30:00,33800,33805,33730,33755,81
22/01/2008,11:31:00,33795,33890,33795,33880,54
22/01/2008,11:32:00,33890,33890,33810,33825,50
22/01/2008,11:33:00,33835,33860,33810,33830,34
22/01/2008,11:34:00,33830,33845,33790,33800,30
22/01/2008,11:35:00,33790,33855,33780,33840,75
22/01/2008,11:36:00,33845,33910,33840,33900,62
22/01/2008,11:37:00,33900,34055,33900,34010,59
22/01/2008,11:38:00,34015,34045,34005,34015,58
22/01/2008,11:39:00,34020,34030,34000,34005,37
22/01/2008,11:40:00,34010,34030,34000,34025,26
22/01/2008,11:41:00,34030,34035,33920,33975,86
22/01/2008,11:42:00,33980,34025,33970,33970,35
22/01/2008,11:43:00,33965,33990,33960,33990,16
22/01/2008,11:44:00,33995,34035,33990,33990,29
22/01/2008,11:45:00,34000,34010,33970,34005,27
22/01/2008,11:46:00,34020,34045,34005,34005,49
22/01/2008,11:47:00,34015,34015,33985,33985,36
22/01/2008,11:48:00,33995,34080,33990,34080,31
22/01/2008,11:49:00,34095,34180,34090,34160,71
22/01/2008,11:50:00,34160,34185,34115,34130,86
22/01/2008,11:51:00,34120,34130,34070,34075,95
22/01/2008,11:52:00,34080,34105,34065,34065,67
22/01/2008,11:53:00,34060,34090,33980,34005,88
22/01/2008,11:54:00,34010,34055,33990,34055,32
22/01/2008,11:55:00,34060,34065,34010,34030,23
22/01/2008,11:56:00,34045,34125,34030,34125,29
22/01/2008,11:57:00,34135,34195,34125,34160,102
22/01/2008,11:58:00,34135,34160,34085,34150,54
22/01/2008,11:59:00,34145,34145,34095,34110,17
22/01/2008,12:00:00,34140,34140,34060,34070,41
22/01/2008,12:01:00,34085,34130,34080,34125,58
22/01/2008,12:02:00,34135,34210,34125,34210,65
22/01/2008,12:03:00,34200,34250,34125,34200,124
22/01/2008,12:04:00,34205,34230,34185,34210,69
22/01/2008,12:05:00,34215,34330,34210,34305,86
22/01/2008,12:06:00,34290,34330,34265,34315,93
22/01/2008,12:07:00,34320,34335,34265,34300,57
22/01/2008,12:08:00,34290,34375,34290,34375,67
22/01/2008,12:09:00,34375,34400,34310,34320,81
22/01/2008,12:10:00,34320,34325,34230,34290,115
22/01/2008,12:11:00,34285,34285,34225,34240,60
22/01/2008,12:12:00,34235,34280,34235,34280,42
22/01/2008,12:13:00,34270,34290,34270,34280,39
22/01/2008,12:14:00,34275,34275,34210,34210,58
22/01/2008,12:15:00,34210,34295,34210,34255,63
22/01/2008,12:16:00,34275,34385,34270,34385,93
22/01/2008,12:17:00,34385,34385,34320,34335,90
22/01/2008,12:18:00,34325,34360,34315,34350,50
22/01/2008,12:19:00,34345,34345,34300,34315,27
22/01/2008,12:20:00,34320,34320,34280,34295,24
22/01/2008,12:21:00,34290,34315,34280,34315,7
22/01/2008,12:22:00,34310,34335,34305,34315,32
22/01/2008,12:23:00,34300,34330,34265,34325,79
22/01/2008,12:24:00,34325,34325,34285,34310,23
22/01/2008,12:25:00,34305,34305,34260,34260,18
22/01/2008,12:26:00,34260,34260,34240,34245,20
22/01/2008,12:27:00,34255,34255,34215,34215,19
22/01/2008,12:28:00,34210,34215,34075,34095,83
22/01/2008,12:29:00,34095,34105,34050,34085,47
22/01/2008,12:30:00,34095,34125,34085,34125,42
22/01/2008,12:31:00,34130,34165,34130,34155,54
22/01/2008,12:32:00,34130,34140,34095,34115,42
22/01/2008,12:33:00,34120,34150,34110,34120,59
22/01/2008,12:34:00,34125,34145,34110,34140,59
22/01/2008,12:35:00,34130,34130,34105,34120,38
22/01/2008,12:36:00,34125,34140,34110,34140,34
22/01/2008,12:37:00,34145,34200,34130,34190,84
22/01/2008,12:38:00,34185,34185,34115,34135,56
22/01/2008,12:39:00,34145,34145,34115,34120,24
22/01/2008,12:40:00,34120,34180,34110,34175,36
22/01/2008,12:41:00,34165,34175,34130,34135,27
22/01/2008,12:42:00,34155,34155,34115,34115,7
22/01/2008,12:43:00,34125,34125,34050,34050,29
22/01/2008,12:44:00,34070,34160,34070,34160,31
22/01/2008,12:45:00,34160,34165,34090,34090,23
22/01/2008,12:46:00,34110,34120,34080,34080,14
22/01/2008,12:47:00,34095,34100,34020,34025,60
22/01/2008,12:48:00,34020,34035,34015,34015,17
22/01/2008,12:49:00,34015,34015,33995,34010,11
22/01/2008,12:50:00,34005,34015,33995,34005,10
22/01/2008,12:51:00,34035,34040,33950,33970,40
22/01/2008,12:52:00,33980,33985,33955,33955,17
22/01/2008,12:53:00,33940,33945,33900,33930,26
22/01/2008,12:54:00,33920,33945,33885,33905,45
22/01/2008,12:55:00,33910,33990,33900,33990,35
22/01/2008,12:56:00,33980,34060,33980,34040,34
22/01/2008,12:57:00,34025,34055,34010,34045,22
22/01/2008,12:58:00,34025,34025,33990,33995,12
22/01/2008,12:59:00,33995,34000,33980,33980,6
22/01/2008,13:00:00,33975,33980,33925,33925,19
22/01/2008,13:01:00,33910,33965,33850,33930,55
22/01/2008,13:02:00,33920,33935,33890,33925,17
22/01/2008,13:03:00,33935,33935,33900,33900,5
22/01/2008,13:04:00,33895,33920,33895,33910,19
22/01/2008,13:05:00,33910,33915,33870,33870,19
22/01/2008,13:06:00,33875,33910,33865,33900,22
22/01/2008,13:07:00,33890,33930,33890,33925,17
22/01/2008,13:08:00,33900,33900,33860,33860,16
22/01/2008,13:09:00,33865,33885,33810,33810,45
22/01/2008,13:10:00,33810,33930,33805,33875,116
22/01/2008,13:11:00,33880,33880,33830,33830,23
22/01/2008,13:12:00,33840,33855,33770,33795,68
22/01/2008,13:13:00,33790,33820,33775,33810,16
22/01/2008,13:14:00,33785,33785,33670,33675,98
22/01/2008,13:15:00,33670,33830,33670,33805,93
22/01/2008,13:16:00,33825,33825,33770,33775,38
22/01/2008,13:17:00,33760,33790,33755,33755,21
22/01/2008,13:18:00,33760,33760,33735,33750,55
22/01/2008,13:19:00,33750,33790,33750,33770,15
22/01/2008,13:20:00,33765,33805,33765,33800,24
22/01/2008,13:21:00,33810,33870,33805,33860,35
22/01/2008,13:22:00,33850,33975,33850,33970,75
22/01/2008,13:23:00,33980,33980,33910,33920,45
22/01/2008,13:24:00,33920,33995,33915,33970,14
22/01/2008,13:25:00,33970,33985,33970,33975,16
22/01/2008,13:26:00,33970,33980,33930,33930,49
22/01/2008,13:27:00,33935,34035,33925,34035,51
22/01/2008,13:28:00,34035,34125,34035,34080,60
22/01/2008,13:29:00,34080,34080,34000,34015,55
22/01/2008,13:30:00,34015,34065,34015,34055,11
22/01/2008,13:31:00,34045,34050,34020,34020,14
22/01/2008,13:32:00,34040,34040,33990,34015,31
22/01/2008,13:33:00,34010,34020,34010,34010,14
22/01/2008,13:34:00,34015,34030,33985,33990,30
22/01/2008,13:35:00,33995,34000,33940,33945,26
22/01/2008,13:36:00,33955,33985,33955,33960,50
22/01/2008,13:37:00,33960,34090,33950,34090,94
22/01/2008,13:38:00,34075,34090,34050,34050,24
22/01/2008,13:39:00,34045,34055,34015,34025,12
22/01/2008,13:40:00,34025,34050,34025,34050,9
22/01/2008,13:41:00,34055,34075,34055,34060,13
22/01/2008,13:42:00,34050,34050,34015,34030,4
22/01/2008,13:43:00,34015,34020,33990,33990,8
22/01/2008,13:44:00,33965,33965,33895,33925,34
22/01/2008,13:45:00,33935,33945,33905,33925,28
22/01/2008,13:46:00,33920,33950,33900,33920,87
22/01/2008,13:47:00,33930,33980,33920,33920,78
22/01/2008,13:48:00,33905,33965,33880,33885,52
22/01/2008,13:49:00,33885,33890,33800,33875,77
22/01/2008,13:50:00,33850,33880,33810,33820,27
22/01/2008,13:51:00,33820,33875,33800,33875,56
22/01/2008,13:52:00,33860,33900,33840,33865,58
22/01/2008,13:53:00,33870,33905,33870,33890,13
22/01/2008,13:54:00,33875,33890,33875,33890,7
22/01/2008,13:55:00,33890,33890,33815,33840,40
22/01/2008,13:56:00,33820,33850,33765,33835,38
22/01/2008,13:57:00,33840,33840,33785,33805,77
22/01/2008,13:58:00,33805,33815,33780,33780,16
22/01/2008,13:59:00,33785,33800,33745,33760,29
22/01/2008,14:00:00,33760,33790,33735,33750,42
22/01/2008,14:01:00,33750,33765,33725,33740,44
22/01/2008,14:02:00,33740,33745,33675,33705,45
22/01/2008,14:03:00,33690,33750,33685,33750,76
22/01/2008,14:04:00,33750,33770,33725,33735,74
22/01/2008,14:05:00,33745,33800,33740,33800,70
22/01/2008,14:06:00,33810,33815,33775,33800,36
22/01/2008,14:07:00,33805,33845,33790,33835,25
22/01/2008,14:08:00,33815,33835,33810,33830,59
22/01/2008,14:09:00,33840,33855,33830,33835,16
22/01/2008,14:10:00,33850,33870,33840,33865,35
22/01/2008,14:11:00,33870,33875,33850,33850,32
22/01/2008,14:12:00,33845,33875,33845,33870,25
22/01/2008,14:13:00,33865,33885,33850,33855,62
22/01/2008,14:14:00,33845,33850,33825,33825,83
22/01/2008,14:15:00,33830,33835,33795,33805,71
22/01/2008,14:16:00,33805,33810,33720,33720,81
22/01/2008,14:17:00,33710,33755,33700,33730,63
22/01/2008,14:18:00,33730,33755,33710,33725,45
22/01/2008,14:19:00,33725,33760,33720,33760,21
22/01/2008,14:20:00,33775,34230,33765,34175,354
22/01/2008,14:21:00,34175,34230,34175,34230,42
22/01/2008,14:22:00,34230,34540,34230,34515,252
22/01/2008,14:23:00,34505,34535,34405,34405,122
22/01/2008,14:24:00,34370,34500,34345,34500,87
22/01/2008,14:25:00,34490,34520,34300,34485,119
22/01/2008,14:26:00,34440,34680,34440,34595,124
22/01/2008,14:27:00,34580,34630,34520,34565,94
22/01/2008,14:28:00,34525,34535,34410,34520,125
22/01/2008,14:29:00,34525,34600,34495,34595,213
22/01/2008,14:30:00,34585,34620,34555,34620,153
22/01/2008,14:31:00,34620,34650,34570,34650,132
22/01/2008,14:32:00,34660,34720,34650,34700,150
22/01/2008,14:33:00,34700,34730,34680,34690,199
22/01/2008,14:34:00,34690,34690,34525,34545,115
22/01/2008,14:35:00,34565,34600,34370,34370,143
22/01/2008,14:36:00,34375,34460,34375,34400,155
22/01/2008,14:37:00,34390,34450,34380,34445,126
22/01/2008,14:38:00,34455,34490,34420,34420,105
22/01/2008,14:39:00,34430,34445,34355,34355,141
22/01/2008,14:40:00,34350,34355,34200,34200,192
22/01/2008,14:41:00,34200,34240,34155,34215,111
22/01/2008,14:42:00,34225,34335,34225,34325,85
22/01/2008,14:43:00,34315,34340,34255,34265,75
22/01/2008,14:44:00,34255,34330,34245,34270,107
22/01/2008,14:45:00,34280,34350,34270,34330,111
22/01/2008,14:46:00,34335,34340,34180,34205,84
22/01/2008,14:47:00,34200,34220,34155,34180,62
22/01/2008,14:48:00,34185,34190,33990,34030,216
22/01/2008,14:49:00,34035,34095,34020,34095,150
22/01/2008,14:50:00,34080,34095,34005,34005,68
22/01/2008,14:51:00,34000,34000,33865,33985,257
22/01/2008,14:52:00,33980,33995,33855,33900,168
22/01/2008,14:53:00,33895,33895,33750,33785,167
22/01/2008,14:54:00,33790,33835,33755,33785,206
22/01/2008,14:55:00,33785,33830,33760,33775,110
22/01/2008,14:56:00,33780,33920,33770,33905,176
22/01/2008,14:57:00,33930,33950,33795,33800,99
22/01/2008,14:58:00,33795,33845,33765,33830,113
22/01/2008,14:59:00,33830,33880,33800,33880,51
22/01/2008,15:00:00,33880,33890,33845,33845,42
22/01/2008,15:01:00,33860,33860,33705,33745,135
22/01/2008,15:02:00,33740,33760,33710,33745,71
22/01/2008,15:03:00,33740,33740,33655,33675,97
22/01/2008,15:04:00,33695,33745,33640,33680,92
22/01/2008,15:05:00,33715,33790,33690,33790,144
22/01/2008,15:06:00,33785,33830,33785,33830,59
22/01/2008,15:07:00,33840,33940,33830,33915,96
22/01/2008,15:08:00,33915,33915,33825,33840,74
22/01/2008,15:09:00,33840,33865,33800,33865,57
22/01/2008,15:10:00,33875,33875,33815,33815,88
22/01/2008,15:11:00,33800,33865,33765,33865,78
22/01/2008,15:12:00,33815,33830,33795,33800,20
22/01/2008,15:13:00,33830,33860,33815,33860,22
22/01/2008,15:14:00,33865,33935,33855,33935,78
22/01/2008,15:15:00,33915,33925,33900,33925,36
22/01/2008,15:16:00,33925,34010,33925,34010,84
22/01/2008,15:17:00,34010,34010,33945,33945,67
22/01/2008,15:18:00,33935,33960,33905,33950,61
22/01/2008,15:19:00,33975,34000,33950,33950,43
22/01/2008,15:20:00,33945,33945,33845,33845,36
22/01/2008,15:21:00,33860,33900,33850,33850,70
22/01/2008,15:22:00,33850,33920,33840,33920,70
22/01/2008,15:23:00,33920,33940,33890,33940,45
22/01/2008,15:24:00,33915,33915,33900,33915,7
22/01/2008,15:25:00,33910,33910,33845,33845,37
22/01/2008,15:26:00,33840,33850,33805,33815,49
22/01/2008,15:27:00,33820,33855,33785,33845,52
22/01/2008,15:28:00,33825,33860,33825,33850,23
22/01/2008,15:29:00,33850,33875,33845,33875,15
22/01/2008,15:30:00,33860,33880,33810,33880,89
22/01/2008,15:31:00,33890,33965,33890,33930,138
22/01/2008,15:32:00,33930,33930,33840,33840,98
22/01/2008,15:33:00,33845,33895,33815,33845,93
22/01/2008,15:34:00,33840,33940,33840,33940,78
22/01/2008,15:35:00,33945,33960,33910,33940,55
22/01/2008,15:36:00,33935,33955,33930,33940,47
22/01/2008,15:37:00,33940,34010,33940,34010,114
22/01/2008,15:38:00,34005,34080,34000,34075,67
22/01/2008,15:39:00,34065,34150,34065,34115,114
22/01/2008,15:40:00,34110,34160,34090,34155,111
22/01/2008,15:41:00,34155,34165,34120,34140,115
22/01/2008,15:42:00,34140,34150,34110,34125,98
22/01/2008,15:43:00,34120,34135,34100,34135,60
22/01/2008,15:44:00,34125,34165,34115,34150,289
22/01/2008,15:45:00,34150,34165,34135,34135,29
22/01/2008,15:46:00,34160,34175,34120,34160,60
22/01/2008,15:47:00,34175,34300,34175,34290,99
22/01/2008,15:48:00,34295,34390,34295,34370,90
22/01/2008,15:49:00,34370,34385,34305,34325,110
22/01/2008,15:50:00,34320,34335,34275,34325,89
22/01/2008,15:51:00,34320,34480,34315,34480,150
22/01/2008,15:52:00,34470,34520,34415,34425,120
22/01/2008,15:53:00,34425,34430,34290,34300,115
22/01/2008,15:54:00,34295,34320,34285,34285,50
22/01/2008,15:55:00,34285,34305,34235,34250,85
22/01/2008,15:56:00,34245,34245,34155,34210,100
22/01/2008,15:57:00,34210,34255,34175,34240,108
22/01/2008,15:58:00,34235,34235,34190,34220,60
22/01/2008,15:59:00,34210,34245,34175,34240,53
22/01/2008,16:00:00,34250,34305,34250,34265,59
22/01/2008,16:01:00,34285,34295,34260,34265,32
22/01/2008,16:02:00,34275,34290,34240,34255,28
22/01/2008,16:03:00,34260,34275,34200,34205,42
22/01/2008,16:04:00,34185,34190,34070,34140,94
22/01/2008,16:05:00,34140,34165,34130,34140,69
22/01/2008,16:06:00,34135,34145,34070,34120,81
22/01/2008,16:07:00,34110,34175,34100,34170,51
22/01/2008,16:08:00,34160,34175,34125,34165,80
22/01/2008,16:09:00,34180,34195,34145,34185,37
22/01/2008,16:10:00,34190,34205,34165,34165,74
22/01/2008,16:11:00,34155,34175,34075,34090,87
22/01/2008,16:12:00,34080,34100,34080,34095,61
22/01/2008,16:13:00,34085,34115,34045,34050,69
22/01/2008,16:14:00,34050,34090,34030,34070,63
22/01/2008,16:15:00,34065,34065,34025,34035,38
22/01/2008,16:16:00,34035,34135,34020,34135,62
22/01/2008,16:17:00,34135,34150,34100,34110,53
22/01/2008,16:18:00,34105,34195,34105,34185,73
22/01/2008,16:19:00,34185,34195,34160,34180,108
22/01/2008,16:20:00,34180,34225,34180,34205,76
22/01/2008,16:21:00,34205,34275,34190,34265,63
22/01/2008,16:22:00,34275,34335,34270,34290,118
22/01/2008,16:23:00,34295,34310,34225,34300,98
22/01/2008,16:24:00,34305,34340,34255,34340,61
22/01/2008,16:25:00,34335,34350,34325,34340,42
22/01/2008,16:26:00,34345,34350,34295,34300,100
22/01/2008,16:27:00,34305,34410,34305,34400,59
22/01/2008,16:28:00,34395,34405,34350,34395,78
22/01/2008,16:29:00,34375,34375,34300,34300,94
22/01/2008,16:30:00,34300,34300,34250,34275,53
22/01/2008,16:31:00,34280,34310,34265,34310,102
22/01/2008,16:32:00,34300,34325,34270,34325,79
22/01/2008,16:33:00,34330,34330,34285,34325,53
22/01/2008,16:34:00,34325,34325,34290,34325,44
22/01/2008,16:35:00,34325,34385,34325,34380,81
22/01/2008,16:36:00,34390,34405,34325,34340,116
22/01/2008,16:37:00,34345,34370,34335,34370,42
22/01/2008,16:38:00,34365,34400,34355,34385,176
22/01/2008,16:39:00,34385,34450,34380,34415,97
22/01/2008,16:40:00,34415,34460,34410,34450,86
22/01/2008,16:41:00,34460,34500,34445,34500,118
22/01/2008,16:42:00,34505,34550,34500,34550,77
22/01/2008,16:43:00,34540,34580,34530,34575,77
22/01/2008,16:44:00,34580,34580,34480,34480,116
22/01/2008,16:45:00,34470,34485,34450,34450,81
22/01/2008,16:46:00,34450,34475,34430,34475,29
22/01/2008,16:47:00,34480,34500,34435,34435,66
22/01/2008,16:48:00,34435,34435,34385,34420,46
22/01/2008,16:49:00,34415,34425,34365,34365,44
22/01/2008,16:50:00,34375,34420,34360,34405,47
22/01/2008,16:51:00,34405,34425,34400,34425,23
22/01/2008,16:52:00,34430,34445,34390,34400,29
22/01/2008,16:53:00,34400,34455,34400,34450,59
22/01/2008,16:54:00,34460,34475,34440,34445,32
22/01/2008,16:55:00,34445,34500,34440,34495,36
22/01/2008,16:56:00,34495,34500,34450,34450,22
22/01/2008,16:57:00,34450,34485,34430,34485,40
22/01/2008,16:58:00,34490,34525,34490,34525,58
22/01/2008,16:59:00,34505,34530,34480,34485,39
22/01/2008,17:00:00,34505,34540,34500,34540,44
22/01/2008,17:01:00,34550,34580,34550,34570,57
22/01/2008,17:02:00,34565,34595,34560,34580,50
22/01/2008,17:03:00,34585,34595,34550,34550,57
22/01/2008,17:04:00,34575,34640,34575,34615,65
22/01/2008,17:05:00,34625,34680,34615,34675,52
22/01/2008,17:06:00,34670,34700,34660,34675,129
22/01/2008,17:07:00,34665,34690,34615,34640,90
22/01/2008,17:08:00,34640,34685,34630,34685,40
22/01/2008,17:09:00,34690,34690,34660,34690,54
22/01/2008,17:10:00,34695,34740,34680,34705,114
22/01/2008,17:11:00,34695,34725,34690,34720,56
22/01/2008,17:12:00,34720,34730,34705,34710,104
22/01/2008,17:13:00,34705,34730,34690,34705,32
22/01/2008,17:14:00,34700,34750,34690,34745,52
22/01/2008,17:15:00,34750,34775,34700,34710,103
22/01/2008,17:16:00,34700,34735,34695,34700,39
22/01/2008,17:17:00,34710,34720,34680,34680,63
22/01/2008,17:18:00,34675,34675,34660,34660,16
22/01/2008,17:19:00,34660,34675,34660,34665,11
22/01/2008,17:20:00,34660,34660,34600,34610,84
22/01/2008,17:21:00,34615,34615,34500,34535,107
22/01/2008,17:22:00,34530,34585,34530,34565,56
22/01/2008,17:23:00,34555,34565,34510,34510,49
22/01/2008,17:24:00,34510,34525,34490,34520,45
22/01/2008,17:25:00,34530,34700,34505,34555,108
22/01/2008,17:26:00,34515,34575,34500,34535,130
22/01/2008,17:27:00,34530,34590,34520,34590,55
22/01/2008,17:28:00,34565,34590,34525,34530,74
22/01/2008,17:29:00,34520,34560,34505,34535,62
22/01/2008,17:30:00,34530,34570,34530,34535,80
22/01/2008,17:31:00,34530,34535,34405,34405,51
22/01/2008,17:32:00,34430,34455,34400,34430,31
22/01/2008,17:33:00,34425,34440,34400,34425,34
22/01/2008,17:34:00,34435,34445,34405,34425,22
22/01/2008,17:35:00,34420,34430,34400,34415,37
22/01/2008,17:36:00,34410,34420,34400,34415,13
22/01/2008,17:37:00,34400,34430,34400,34415,24
22/01/2008,17:38:00,34425,34440,34425,34435,24
22/01/2008,17:39:00,34435,34440,34415,34415,28
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/01/2008,17:30:00,34530,34570,34530,34535,80
22/01/2008,17:31:00,34530,34535,34405,34405,51
22/01/2008,17:32:00,34430,34455,34400,34430,31
22/01/2008,17:33:00,34425,34440,34400,34425,34
22/01/2008,17:34:00,34435,34445,34405,34425,22
22/01/2008,17:35:00,34420,34430,34400,34415,37
22/01/2008,17:36:00,34410,34420,34400,34415,13
22/01/2008,17:37:00,34400,34430,34400,34415,24
22/01/2008,17:38:00,34425,34440,34425,34435,24
22/01/2008,17:39:00,34435,34440,34415,34415,28
23/01/2008,09:00:00,34930,34930,34705,34705,30
23/01/2008,09:01:00,34800,34980,34800,34930,254
23/01/2008,09:02:00,34910,34920,34865,34865,121
23/01/2008,09:03:00,34860,34900,34850,34870,152
23/01/2008,09:04:00,34870,34880,34815,34875,122
23/01/2008,09:05:00,34885,34940,34800,34800,315
23/01/2008,09:06:00,34790,34820,34635,34670,152
23/01/2008,09:07:00,34655,34715,34625,34715,62
23/01/2008,09:08:00,34710,34735,34700,34710,99
23/01/2008,09:09:00,34715,34755,34700,34740,118
23/01/2008,09:10:00,34755,34765,34730,34740,93
23/01/2008,09:11:00,34735,34840,34730,34830,62
23/01/2008,09:12:00,34800,34850,34790,34795,56
23/01/2008,09:13:00,34785,34800,34765,34780,34
23/01/2008,09:14:00,34775,34800,34735,34755,43
23/01/2008,09:15:00,34765,34770,34730,34730,42
23/01/2008,09:16:00,34730,34740,34715,34715,54
23/01/2008,09:17:00,34710,34720,34705,34705,43
23/01/2008,09:18:00,34700,34725,34690,34720,114
23/01/2008,09:19:00,34725,34770,34725,34770,72
23/01/2008,09:20:00,34770,34775,34755,34765,53
23/01/2008,09:21:00,34760,34795,34755,34795,39
23/01/2008,09:22:00,34795,34795,34735,34750,55
23/01/2008,09:23:00,34740,34755,34740,34755,31
23/01/2008,09:24:00,34750,34760,34735,34750,53
23/01/2008,09:25:00,34745,34745,34705,34710,50
23/01/2008,09:26:00,34720,34720,34695,34695,73
23/01/2008,09:27:00,34705,34705,34660,34660,59
23/01/2008,09:28:00,34660,34695,34650,34650,72
23/01/2008,09:29:00,34640,34645,34550,34550,71
23/01/2008,09:30:00,34555,34570,34510,34515,86
23/01/2008,09:31:00,34510,34540,34490,34495,156
23/01/2008,09:32:00,34495,34500,34440,34445,53
23/01/2008,09:33:00,34445,34490,34445,34475,98
23/01/2008,09:34:00,34475,34500,34460,34480,73
23/01/2008,09:35:00,34485,34550,34485,34515,79
23/01/2008,09:36:00,34510,34595,34505,34575,66
23/01/2008,09:37:00,34575,34610,34575,34595,44
23/01/2008,09:38:00,34600,34600,34565,34570,29
23/01/2008,09:39:00,34565,34570,34515,34535,26
23/01/2008,09:40:00,34530,34545,34505,34510,76
23/01/2008,09:41:00,34500,34515,34455,34470,71
23/01/2008,09:42:00,34465,34480,34465,34475,26
23/01/2008,09:43:00,34490,34520,34490,34490,37
23/01/2008,09:44:00,34490,34490,34430,34430,47
23/01/2008,09:45:00,34430,34450,34420,34450,63
23/01/2008,09:46:00,34455,34475,34440,34445,30
23/01/2008,09:47:00,34460,34465,34425,34435,34
23/01/2008,09:48:00,34420,34435,34370,34375,108
23/01/2008,09:49:00,34375,34400,34350,34395,35
23/01/2008,09:50:00,34380,34380,34345,34380,85
23/01/2008,09:51:00,34370,34390,34355,34360,91
23/01/2008,09:52:00,34370,34400,34355,34400,56
23/01/2008,09:53:00,34405,34470,34400,34460,59
23/01/2008,09:54:00,34460,34490,34435,34475,66
23/01/2008,09:55:00,34480,34485,34460,34470,51
23/01/2008,09:56:00,34480,34490,34455,34480,40
23/01/2008,09:57:00,34480,34530,34480,34490,162
23/01/2008,09:58:00,34490,34490,34375,34395,99
23/01/2008,09:59:00,34385,34405,34375,34400,45
23/01/2008,10:00:00,34400,34410,34390,34390,49
23/01/2008,10:01:00,34395,34395,34370,34370,19
23/01/2008,10:02:00,34380,34385,34275,34275,133
23/01/2008,10:03:00,34275,34300,34230,34290,109
23/01/2008,10:04:00,34295,34315,34295,34315,35
23/01/2008,10:05:00,34315,34315,34290,34290,17
23/01/2008,10:06:00,34295,34295,34185,34185,121
23/01/2008,10:07:00,34180,34220,34175,34210,94
23/01/2008,10:08:00,34220,34230,34080,34115,109
23/01/2008,10:09:00,34105,34125,34080,34120,76
23/01/2008,10:10:00,34115,34150,34115,34150,82
23/01/2008,10:11:00,34155,34195,34105,34120,120
23/01/2008,10:12:00,34120,34120,34070,34115,91
23/01/2008,10:13:00,34115,34170,34115,34165,72
23/01/2008,10:14:00,34160,34190,34160,34180,63
23/01/2008,10:15:00,34185,34205,34145,34165,58
23/01/2008,10:16:00,34165,34200,34160,34190,41
23/01/2008,10:17:00,34175,34230,34170,34225,46
23/01/2008,10:18:00,34230,34265,34225,34225,59
23/01/2008,10:19:00,34235,34235,34175,34185,43
23/01/2008,10:20:00,34185,34185,34090,34095,62
23/01/2008,10:21:00,34095,34170,34095,34160,47
23/01/2008,10:22:00,34155,34210,34135,34200,44
23/01/2008,10:23:00,34200,34205,34170,34170,38
23/01/2008,10:24:00,34185,34195,34150,34165,18
23/01/2008,10:25:00,34165,34170,34100,34120,45
23/01/2008,10:26:00,34135,34170,34120,34160,40
23/01/2008,10:27:00,34155,34160,34110,34120,64
23/01/2008,10:28:00,34130,34130,34040,34050,93
23/01/2008,10:29:00,34050,34050,33950,33960,174
23/01/2008,10:30:00,33960,33990,33935,33990,175
23/01/2008,10:31:00,33995,34005,33960,33960,86
23/01/2008,10:32:00,33960,33960,33890,33920,171
23/01/2008,10:33:00,33925,33925,33830,33855,114
23/01/2008,10:34:00,33855,33895,33850,33890,65
23/01/2008,10:35:00,33880,33880,33790,33800,153
23/01/2008,10:36:00,33800,33840,33780,33800,121
23/01/2008,10:37:00,33795,33835,33755,33835,115
23/01/2008,10:38:00,33840,33915,33835,33875,111
23/01/2008,10:39:00,33880,33905,33855,33875,64
23/01/2008,10:40:00,33870,33900,33850,33900,58
23/01/2008,10:41:00,33910,33925,33900,33920,49
23/01/2008,10:42:00,33925,33945,33920,33925,50
23/01/2008,10:43:00,33930,33970,33925,33970,79
23/01/2008,10:44:00,33975,33990,33965,33970,63
23/01/2008,10:45:00,33975,33985,33940,33945,104
23/01/2008,10:46:00,33945,33980,33930,33965,92
23/01/2008,10:47:00,33985,34010,33955,33970,68
23/01/2008,10:48:00,33965,33995,33965,33970,99
23/01/2008,10:49:00,33970,33985,33965,33975,31
23/01/2008,10:50:00,33975,33980,33925,33925,44
23/01/2008,10:51:00,33930,33950,33925,33925,16
23/01/2008,10:52:00,33925,33940,33920,33925,29
23/01/2008,10:53:00,33920,33940,33915,33920,19
23/01/2008,10:54:00,33920,34020,33910,34010,45
23/01/2008,10:55:00,34020,34030,34010,34020,46
23/01/2008,10:56:00,34015,34040,34005,34030,46
23/01/2008,10:57:00,34030,34070,34025,34060,78
23/01/2008,10:58:00,34060,34095,34055,34090,56
23/01/2008,10:59:00,34090,34100,34055,34075,64
23/01/2008,11:00:00,34075,34115,34065,34100,78
23/01/2008,11:01:00,34105,34115,34065,34070,89
23/01/2008,11:02:00,34070,34090,34060,34085,39
23/01/2008,11:03:00,34100,34140,34095,34140,42
23/01/2008,11:04:00,34145,34150,34110,34135,53
23/01/2008,11:05:00,34140,34200,34125,34160,132
23/01/2008,11:06:00,34160,34200,34150,34160,58
23/01/2008,11:07:00,34155,34165,34130,34135,20
23/01/2008,11:08:00,34140,34155,34100,34100,27
23/01/2008,11:09:00,34100,34140,34100,34130,55
23/01/2008,11:10:00,34140,34150,34140,34145,19
23/01/2008,11:11:00,34140,34140,34100,34115,27
23/01/2008,11:12:00,34120,34140,34105,34110,54
23/01/2008,11:13:00,34105,34150,34100,34150,79
23/01/2008,11:14:00,34150,34150,34110,34115,67
23/01/2008,11:15:00,34115,34120,34085,34090,67
23/01/2008,11:16:00,34090,34100,34060,34080,66
23/01/2008,11:17:00,34090,34105,34030,34050,60
23/01/2008,11:18:00,34040,34090,34040,34085,44
23/01/2008,11:19:00,34080,34080,34060,34060,21
23/01/2008,11:20:00,34055,34055,33985,34005,58
23/01/2008,11:21:00,34000,34000,33935,33965,64
23/01/2008,11:22:00,33960,33960,33920,33950,55
23/01/2008,11:23:00,33950,33970,33945,33950,47
23/01/2008,11:24:00,33950,33975,33945,33965,51
23/01/2008,11:25:00,33965,34000,33955,33990,29
23/01/2008,11:26:00,33995,34005,33945,33965,47
23/01/2008,11:27:00,33965,33980,33955,33965,18
23/01/2008,11:28:00,33950,33950,33880,33905,61
23/01/2008,11:29:00,33900,33980,33890,33950,89
23/01/2008,11:30:00,33940,33940,33880,33920,82
23/01/2008,11:31:00,33920,33965,33920,33945,41
23/01/2008,11:32:00,33940,33945,33920,33940,35
23/01/2008,11:33:00,33930,33930,33895,33915,16
23/01/2008,11:34:00,33920,33925,33905,33905,31
23/01/2008,11:35:00,33905,33915,33900,33915,30
23/01/2008,11:36:00,33915,34005,33915,34005,71
23/01/2008,11:37:00,34005,34020,33945,33960,55
23/01/2008,11:38:00,33965,33965,33870,33885,94
23/01/2008,11:39:00,33885,33955,33875,33955,51
23/01/2008,11:40:00,33955,33960,33930,33945,44
23/01/2008,11:41:00,33950,33970,33950,33950,55
23/01/2008,11:42:00,33950,34060,33950,34060,47
23/01/2008,11:43:00,34055,34070,34035,34035,55
23/01/2008,11:44:00,34030,34030,33980,33990,41
23/01/2008,11:45:00,34020,34020,34000,34000,12
23/01/2008,11:46:00,33995,34000,33970,33970,20
23/01/2008,11:47:00,33970,33980,33930,33935,41
23/01/2008,11:48:00,33945,33965,33915,33915,25
23/01/2008,11:49:00,33910,33925,33850,33910,95
23/01/2008,11:50:00,33895,33915,33870,33905,44
23/01/2008,11:51:00,33905,33905,33850,33880,44
23/01/2008,11:52:00,33875,33875,33780,33815,128
23/01/2008,11:53:00,33840,33855,33815,33845,39
23/01/2008,11:54:00,33845,33855,33790,33795,59
23/01/2008,11:55:00,33795,33805,33765,33790,72
23/01/2008,11:56:00,33790,33850,33780,33850,71
23/01/2008,11:57:00,33845,33860,33810,33810,49
23/01/2008,11:58:00,33825,33865,33820,33850,50
23/01/2008,11:59:00,33850,33870,33850,33855,33
23/01/2008,12:00:00,33855,33855,33800,33815,30
23/01/2008,12:01:00,33820,33820,33795,33795,23
23/01/2008,12:02:00,33800,33805,33780,33790,48
23/01/2008,12:03:00,33795,33810,33785,33800,21
23/01/2008,12:04:00,33800,33800,33750,33795,47
23/01/2008,12:05:00,33810,33825,33800,33810,29
23/01/2008,12:06:00,33810,33905,33805,33875,104
23/01/2008,12:07:00,33880,33905,33870,33870,37
23/01/2008,12:08:00,33875,33895,33875,33895,3
23/01/2008,12:09:00,33895,33900,33860,33870,84
23/01/2008,12:10:00,33870,33890,33865,33885,26
23/01/2008,12:11:00,33885,33905,33875,33905,21
23/01/2008,12:12:00,33905,33940,33905,33920,44
23/01/2008,12:13:00,33910,33915,33875,33875,74
23/01/2008,12:14:00,33875,33880,33780,33780,62
23/01/2008,12:15:00,33780,33805,33690,33715,183
23/01/2008,12:16:00,33705,33725,33680,33690,85
23/01/2008,12:17:00,33690,33715,33680,33700,90
23/01/2008,12:18:00,33705,33725,33675,33675,52
23/01/2008,12:19:00,33670,33680,33605,33615,182
23/01/2008,12:20:00,33590,33620,33565,33595,122
23/01/2008,12:21:00,33605,33620,33585,33615,69
23/01/2008,12:22:00,33600,33615,33480,33525,161
23/01/2008,12:23:00,33530,33585,33530,33535,117
23/01/2008,12:24:00,33530,33595,33520,33595,37
23/01/2008,12:25:00,33595,33625,33560,33560,58
23/01/2008,12:26:00,33580,33620,33570,33620,63
23/01/2008,12:27:00,33620,33625,33580,33585,68
23/01/2008,12:28:00,33595,33595,33515,33560,94
23/01/2008,12:29:00,33580,33595,33555,33570,53
23/01/2008,12:30:00,33590,33590,33545,33560,52
23/01/2008,12:31:00,33585,33640,33555,33640,77
23/01/2008,12:32:00,33645,33675,33625,33650,71
23/01/2008,12:33:00,33635,33670,33635,33660,18
23/01/2008,12:34:00,33660,33680,33655,33680,33
23/01/2008,12:35:00,33680,33705,33655,33675,91
23/01/2008,12:36:00,33655,33680,33650,33655,36
23/01/2008,12:37:00,33645,33665,33615,33640,64
23/01/2008,12:38:00,33630,33635,33560,33570,73
23/01/2008,12:39:00,33570,33610,33535,33535,82
23/01/2008,12:40:00,33530,33585,33520,33580,96
23/01/2008,12:41:00,33585,33590,33555,33580,33
23/01/2008,12:42:00,33580,33590,33560,33570,27
23/01/2008,12:43:00,33565,33565,33535,33540,54
23/01/2008,12:44:00,33535,33565,33520,33540,54
23/01/2008,12:45:00,33535,33550,33500,33525,56
23/01/2008,12:46:00,33520,33535,33425,33460,115
23/01/2008,12:47:00,33475,33515,33470,33510,52
23/01/2008,12:48:00,33520,33530,33480,33495,45
23/01/2008,12:49:00,33490,33510,33475,33510,29
23/01/2008,12:50:00,33510,33545,33500,33540,44
23/01/2008,12:51:00,33545,33570,33515,33570,89
23/01/2008,12:52:00,33580,33635,33580,33600,89
23/01/2008,12:53:00,33600,33630,33600,33610,54
23/01/2008,12:54:00,33615,33650,33615,33640,45
23/01/2008,12:55:00,33630,33675,33630,33675,31
23/01/2008,12:56:00,33690,33705,33660,33690,79
23/01/2008,12:57:00,33675,33700,33675,33685,50
23/01/2008,12:58:00,33690,33700,33640,33650,137
23/01/2008,12:59:00,33650,33690,33640,33690,84
23/01/2008,13:00:00,33695,33760,33685,33720,93
23/01/2008,13:01:00,33740,33760,33725,33730,59
23/01/2008,13:02:00,33735,33735,33670,33695,70
23/01/2008,13:03:00,33690,33700,33645,33660,28
23/01/2008,13:04:00,33680,33740,33675,33740,80
23/01/2008,13:05:00,33725,33740,33695,33705,14
23/01/2008,13:06:00,33715,33755,33705,33730,60
23/01/2008,13:07:00,33725,33725,33710,33710,8
23/01/2008,13:08:00,33720,33755,33720,33755,18
23/01/2008,13:09:00,33750,33765,33750,33765,26
23/01/2008,13:10:00,33765,33795,33750,33795,36
23/01/2008,13:11:00,33785,33800,33775,33795,23
23/01/2008,13:12:00,33790,33795,33780,33785,13
23/01/2008,13:13:00,33790,33790,33785,33790,8
23/01/2008,13:14:00,33785,33795,33740,33740,27
23/01/2008,13:15:00,33740,33770,33705,33760,37
23/01/2008,13:16:00,33760,33765,33745,33760,17
23/01/2008,13:17:00,33760,33760,33750,33760,6
23/01/2008,13:18:00,33760,33785,33760,33785,19
23/01/2008,13:19:00,33790,33830,33785,33820,42
23/01/2008,13:20:00,33825,33840,33810,33840,31
23/01/2008,13:21:00,33850,33860,33845,33860,19
23/01/2008,13:22:00,33865,33870,33855,33855,16
23/01/2008,13:23:00,33850,33865,33800,33810,66
23/01/2008,13:24:00,33820,33885,33820,33880,49
23/01/2008,13:25:00,33885,33885,33820,33820,42
23/01/2008,13:26:00,33830,33860,33830,33860,21
23/01/2008,13:27:00,33865,33865,33835,33860,16
23/01/2008,13:28:00,33865,33875,33850,33850,28
23/01/2008,13:29:00,33855,33885,33855,33855,14
23/01/2008,13:30:00,33855,33885,33850,33885,15
23/01/2008,13:31:00,33875,33930,33875,33895,30
23/01/2008,13:32:00,33895,33895,33830,33850,36
23/01/2008,13:33:00,33855,33855,33835,33845,28
23/01/2008,13:34:00,33830,33830,33780,33790,34
23/01/2008,13:35:00,33785,33790,33760,33760,27
23/01/2008,13:36:00,33760,33775,33755,33765,18
23/01/2008,13:37:00,33765,33765,33765,33765,2
23/01/2008,13:38:00,33760,33760,33740,33740,11
23/01/2008,13:39:00,33730,33735,33720,33730,10
23/01/2008,13:40:00,33730,33730,33695,33695,14
23/01/2008,13:41:00,33680,33690,33675,33690,15
23/01/2008,13:42:00,33690,33690,33620,33620,26
23/01/2008,13:43:00,33620,33640,33605,33605,33
23/01/2008,13:44:00,33610,33625,33570,33575,39
23/01/2008,13:45:00,33570,33585,33570,33585,13
23/01/2008,13:46:00,33585,33605,33575,33585,17
23/01/2008,13:47:00,33570,33575,33550,33550,21
23/01/2008,13:48:00,33550,33570,33510,33510,37
23/01/2008,13:49:00,33505,33515,33430,33455,85
23/01/2008,13:50:00,33455,33500,33435,33495,58
23/01/2008,13:51:00,33480,33495,33475,33490,16
23/01/2008,13:52:00,33485,33490,33480,33490,18
23/01/2008,13:53:00,33490,33515,33490,33500,24
23/01/2008,13:54:00,33505,33565,33505,33565,32
23/01/2008,13:55:00,33565,33570,33540,33540,59
23/01/2008,13:56:00,33520,33545,33500,33545,27
23/01/2008,13:57:00,33540,33540,33535,33540,23
23/01/2008,13:58:00,33540,33540,33495,33495,26
23/01/2008,13:59:00,33470,33505,33460,33460,44
23/01/2008,14:00:00,33460,33510,33460,33495,26
23/01/2008,14:01:00,33495,33525,33495,33525,43
23/01/2008,14:02:00,33530,33620,33530,33620,75
23/01/2008,14:03:00,33610,33635,33610,33620,24
23/01/2008,14:04:00,33625,33640,33610,33625,20
23/01/2008,14:05:00,33625,33625,33550,33550,71
23/01/2008,14:06:00,33560,33560,33495,33500,24
23/01/2008,14:07:00,33505,33530,33485,33510,39
23/01/2008,14:08:00,33520,33595,33510,33565,51
23/01/2008,14:09:00,33545,33545,33530,33530,11
23/01/2008,14:10:00,33525,33535,33505,33535,30
23/01/2008,14:11:00,33520,33520,33485,33485,16
23/01/2008,14:12:00,33485,33495,33455,33465,66
23/01/2008,14:13:00,33460,33460,33310,33320,246
23/01/2008,14:14:00,33310,33370,33295,33335,171
23/01/2008,14:15:00,33345,33350,33230,33240,152
23/01/2008,14:16:00,33240,33260,33205,33210,109
23/01/2008,14:17:00,33210,33240,33155,33205,173
23/01/2008,14:18:00,33210,33270,33210,33215,126
23/01/2008,14:19:00,33215,33220,33080,33120,105
23/01/2008,14:20:00,33110,33200,33090,33195,154
23/01/2008,14:21:00,33195,33195,33115,33150,82
23/01/2008,14:22:00,33155,33175,33050,33060,129
23/01/2008,14:23:00,33040,33040,32945,33030,163
23/01/2008,14:24:00,33025,33125,33010,33120,114
23/01/2008,14:25:00,33125,33140,33025,33060,130
23/01/2008,14:26:00,33065,33130,33060,33115,77
23/01/2008,14:27:00,33120,33195,33120,33195,57
23/01/2008,14:28:00,33195,33215,33120,33135,118
23/01/2008,14:29:00,33135,33160,33040,33060,111
23/01/2008,14:30:00,33065,33095,33025,33090,141
23/01/2008,14:31:00,33095,33105,33010,33030,107
23/01/2008,14:32:00,33035,33035,32970,32975,88
23/01/2008,14:33:00,32970,32985,32890,32940,163
23/01/2008,14:34:00,32945,32945,32850,32890,68
23/01/2008,14:35:00,32885,32905,32785,32785,127
23/01/2008,14:36:00,32790,32920,32750,32910,150
23/01/2008,14:37:00,32885,32935,32850,32850,122
23/01/2008,14:38:00,32840,32920,32815,32905,116
23/01/2008,14:39:00,32885,33035,32885,33035,72
23/01/2008,14:40:00,33035,33040,32965,33025,93
23/01/2008,14:41:00,33020,33100,33010,33060,84
23/01/2008,14:42:00,33070,33125,33045,33110,68
23/01/2008,14:43:00,33115,33170,33115,33155,83
23/01/2008,14:44:00,33145,33165,33095,33095,100
23/01/2008,14:45:00,33095,33180,33090,33180,60
23/01/2008,14:46:00,33165,33195,33165,33195,27
23/01/2008,14:47:00,33190,33200,33130,33130,79
23/01/2008,14:48:00,33145,33160,33090,33100,80
23/01/2008,14:49:00,33095,33130,33045,33055,50
23/01/2008,14:50:00,33075,33240,33055,33210,139
23/01/2008,14:51:00,33225,33265,33220,33245,106
23/01/2008,14:52:00,33250,33295,33230,33265,103
23/01/2008,14:53:00,33255,33255,33195,33235,61
23/01/2008,14:54:00,33250,33280,33235,33235,35
23/01/2008,14:55:00,33220,33270,33210,33265,26
23/01/2008,14:56:00,33275,33345,33270,33315,69
23/01/2008,14:57:00,33315,33340,33305,33340,60
23/01/2008,14:58:00,33345,33350,33260,33320,65
23/01/2008,14:59:00,33320,33350,33195,33200,72
23/01/2008,15:00:00,33200,33310,33190,33275,132
23/01/2008,15:01:00,33265,33265,33225,33235,54
23/01/2008,15:02:00,33240,33300,33235,33255,70
23/01/2008,15:03:00,33250,33270,33240,33240,16
23/01/2008,15:04:00,33240,33340,33210,33310,107
23/01/2008,15:05:00,33305,33315,33250,33305,38
23/01/2008,15:06:00,33300,33390,33300,33385,45
23/01/2008,15:07:00,33390,33390,33320,33325,131
23/01/2008,15:08:00,33320,33405,33320,33350,104
23/01/2008,15:09:00,33345,33345,33290,33310,58
23/01/2008,15:10:00,33330,33350,33295,33310,55
23/01/2008,15:11:00,33305,33305,33205,33210,61
23/01/2008,15:12:00,33200,33265,33160,33250,78
23/01/2008,15:13:00,33260,33270,33185,33200,45
23/01/2008,15:14:00,33210,33210,33025,33025,137
23/01/2008,15:15:00,33040,33120,33025,33120,119
23/01/2008,15:16:00,33115,33140,33060,33070,80
23/01/2008,15:17:00,33090,33185,33090,33170,84
23/01/2008,15:18:00,33160,33180,33120,33170,42
23/01/2008,15:19:00,33170,33210,33165,33190,31
23/01/2008,15:20:00,33170,33185,33110,33185,123
23/01/2008,15:21:00,33180,33190,33105,33120,122
23/01/2008,15:22:00,33120,33120,33060,33060,60
23/01/2008,15:23:00,33065,33125,33050,33120,93
23/01/2008,15:24:00,33120,33120,33070,33070,66
23/01/2008,15:25:00,33085,33085,33050,33065,73
23/01/2008,15:26:00,33065,33065,33000,33015,73
23/01/2008,15:27:00,33015,33055,33015,33025,60
23/01/2008,15:28:00,33030,33085,33025,33075,54
23/01/2008,15:29:00,33070,33125,33065,33090,98
23/01/2008,15:30:00,33110,33110,33030,33060,74
23/01/2008,15:31:00,33060,33175,33060,33140,103
23/01/2008,15:32:00,33150,33200,33150,33195,57
23/01/2008,15:33:00,33210,33245,33130,33135,94
23/01/2008,15:34:00,33140,33220,33135,33220,94
23/01/2008,15:35:00,33215,33240,33175,33175,76
23/01/2008,15:36:00,33180,33180,33080,33090,87
23/01/2008,15:37:00,33080,33205,33080,33195,82
23/01/2008,15:38:00,33195,33225,33140,33140,90
23/01/2008,15:39:00,33125,33210,33125,33140,60
23/01/2008,15:40:00,33150,33155,33085,33120,84
23/01/2008,15:41:00,33120,33170,33100,33100,81
23/01/2008,15:42:00,33090,33180,33090,33170,83
23/01/2008,15:43:00,33165,33175,33115,33135,75
23/01/2008,15:44:00,33135,33180,33120,33150,48
23/01/2008,15:45:00,33125,33145,33040,33080,101
23/01/2008,15:46:00,33080,33135,33080,33135,28
23/01/2008,15:47:00,33135,33170,33130,33155,86
23/01/2008,15:48:00,33160,33235,33155,33215,77
23/01/2008,15:49:00,33215,33270,33205,33270,111
23/01/2008,15:50:00,33270,33275,33225,33230,91
23/01/2008,15:51:00,33230,33270,33180,33220,64
23/01/2008,15:52:00,33225,33270,33200,33265,108
23/01/2008,15:53:00,33265,33365,33265,33335,119
23/01/2008,15:54:00,33340,33360,33305,33305,62
23/01/2008,15:55:00,33305,33325,33280,33295,65
23/01/2008,15:56:00,33295,33365,33280,33350,73
23/01/2008,15:57:00,33340,33400,33325,33390,111
23/01/2008,15:58:00,33385,33490,33385,33490,73
23/01/2008,15:59:00,33470,33530,33455,33480,155
23/01/2008,16:00:00,33490,33690,33485,33660,188
23/01/2008,16:01:00,33645,33680,33565,33590,180
23/01/2008,16:02:00,33570,33585,33445,33520,201
23/01/2008,16:03:00,33520,33600,33515,33550,142
23/01/2008,16:04:00,33540,33545,33485,33500,120
23/01/2008,16:05:00,33505,33505,33410,33425,76
23/01/2008,16:06:00,33425,33520,33420,33510,108
23/01/2008,16:07:00,33515,33560,33505,33530,55
23/01/2008,16:08:00,33530,33535,33490,33490,68
23/01/2008,16:09:00,33500,33500,33385,33385,105
23/01/2008,16:10:00,33400,33470,33385,33440,174
23/01/2008,16:11:00,33440,33530,33425,33530,85
23/01/2008,16:12:00,33545,33580,33495,33540,63
23/01/2008,16:13:00,33520,33545,33515,33535,37
23/01/2008,16:14:00,33555,33560,33500,33505,43
23/01/2008,16:15:00,33500,33570,33485,33570,55
23/01/2008,16:16:00,33570,33645,33570,33635,71
23/01/2008,16:17:00,33635,33675,33615,33665,119
23/01/2008,16:18:00,33675,33690,33615,33645,59
23/01/2008,16:19:00,33655,33685,33650,33685,58
23/01/2008,16:20:00,33685,33715,33660,33665,116
23/01/2008,16:21:00,33695,33695,33575,33585,138
23/01/2008,16:22:00,33580,33600,33560,33585,64
23/01/2008,16:23:00,33575,33590,33550,33575,94
23/01/2008,16:24:00,33575,33575,33455,33465,91
23/01/2008,16:25:00,33450,33495,33420,33450,156
23/01/2008,16:26:00,33450,33485,33420,33455,135
23/01/2008,16:27:00,33450,33480,33430,33480,58
23/01/2008,16:28:00,33480,33505,33430,33480,90
23/01/2008,16:29:00,33480,33480,33380,33415,150
23/01/2008,16:30:00,33415,33470,33400,33450,44
23/01/2008,16:31:00,33445,33450,33420,33420,53
23/01/2008,16:32:00,33430,33430,33365,33370,74
23/01/2008,16:33:00,33370,33375,33335,33360,82
23/01/2008,16:34:00,33365,33365,33235,33245,119
23/01/2008,16:35:00,33250,33305,33220,33300,79
23/01/2008,16:36:00,33290,33370,33285,33370,50
23/01/2008,16:37:00,33370,33380,33300,33320,63
23/01/2008,16:38:00,33310,33325,33270,33310,47
23/01/2008,16:39:00,33310,33390,33310,33390,77
23/01/2008,16:40:00,33390,33420,33315,33315,106
23/01/2008,16:41:00,33335,33335,33270,33290,96
23/01/2008,16:42:00,33290,33290,33130,33160,131
23/01/2008,16:43:00,33170,33240,33170,33230,73
23/01/2008,16:44:00,33225,33230,33160,33205,97
23/01/2008,16:45:00,33215,33275,33205,33265,41
23/01/2008,16:46:00,33270,33305,33255,33300,71
23/01/2008,16:47:00,33300,33310,33245,33270,94
23/01/2008,16:48:00,33275,33290,33200,33205,92
23/01/2008,16:49:00,33205,33340,33205,33340,99
23/01/2008,16:50:00,33345,33370,33300,33300,110
23/01/2008,16:51:00,33295,33345,33265,33320,102
23/01/2008,16:52:00,33335,33355,33325,33345,54
23/01/2008,16:53:00,33340,33340,33275,33305,34
23/01/2008,16:54:00,33295,33315,33240,33240,38
23/01/2008,16:55:00,33245,33320,33240,33320,51
23/01/2008,16:56:00,33315,33360,33295,33335,42
23/01/2008,16:57:00,33330,33360,33320,33340,55
23/01/2008,16:58:00,33355,33450,33355,33445,114
23/01/2008,16:59:00,33445,33540,33445,33505,132
23/01/2008,17:00:00,33500,33500,33480,33495,96
23/01/2008,17:01:00,33500,33540,33500,33510,58
23/01/2008,17:02:00,33525,33550,33490,33490,83
23/01/2008,17:03:00,33500,33500,33460,33470,28
23/01/2008,17:04:00,33455,33520,33450,33515,47
23/01/2008,17:05:00,33535,33560,33490,33500,93
23/01/2008,17:06:00,33495,33515,33445,33455,56
23/01/2008,17:07:00,33460,33490,33400,33400,139
23/01/2008,17:08:00,33400,33415,33350,33350,120
23/01/2008,17:09:00,33360,33365,33305,33305,65
23/01/2008,17:10:00,33310,33330,33285,33320,133
23/01/2008,17:11:00,33340,33350,33315,33320,50
23/01/2008,17:12:00,33320,33320,33270,33295,75
23/01/2008,17:13:00,33275,33295,33235,33235,41
23/01/2008,17:14:00,33250,33255,33185,33215,70
23/01/2008,17:15:00,33235,33245,33205,33215,79
23/01/2008,17:16:00,33240,33240,33130,33145,46
23/01/2008,17:17:00,33175,33240,33155,33215,103
23/01/2008,17:18:00,33225,33260,33205,33250,76
23/01/2008,17:19:00,33265,33280,33215,33275,40
23/01/2008,17:20:00,33285,33285,33200,33220,105
23/01/2008,17:21:00,33240,33250,33205,33240,64
23/01/2008,17:22:00,33245,33260,33220,33260,47
23/01/2008,17:23:00,33260,33300,33245,33300,87
23/01/2008,17:24:00,33300,33335,33285,33335,163
23/01/2008,17:25:00,33335,33335,33240,33250,106
23/01/2008,17:26:00,33265,33270,33210,33210,124
23/01/2008,17:27:00,33215,33215,33165,33190,142
23/01/2008,17:28:00,33200,33200,33135,33185,156
23/01/2008,17:29:00,33185,33185,33130,33150,269
23/01/2008,17:30:00,33150,33180,33115,33120,300
23/01/2008,17:31:00,33115,33160,33110,33160,121
23/01/2008,17:32:00,33160,33165,33130,33140,52
23/01/2008,17:33:00,33140,33165,33125,33165,88
23/01/2008,17:34:00,33155,33160,33120,33120,125
23/01/2008,17:35:00,33120,33180,33115,33155,92
23/01/2008,17:36:00,33160,33180,33160,33170,74
23/01/2008,17:37:00,33165,33185,33155,33185,50
23/01/2008,17:38:00,33170,33190,33160,33185,59
23/01/2008,17:39:00,33185,33185,33170,33170,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/01/2008,17:30:00,33150,33180,33115,33120,300
23/01/2008,17:31:00,33115,33160,33110,33160,121
23/01/2008,17:32:00,33160,33165,33130,33140,52
23/01/2008,17:33:00,33140,33165,33125,33165,88
23/01/2008,17:34:00,33155,33160,33120,33120,125
23/01/2008,17:35:00,33120,33180,33115,33155,92
23/01/2008,17:36:00,33160,33180,33160,33170,74
23/01/2008,17:37:00,33165,33185,33155,33185,50
23/01/2008,17:38:00,33170,33190,33160,33185,59
23/01/2008,17:39:00,33185,33185,33170,33170,32
24/01/2008,09:00:00,34170,34300,34100,34230,181
24/01/2008,09:01:00,34245,34265,34220,34220,102
24/01/2008,09:02:00,34210,34215,34180,34215,106
24/01/2008,09:03:00,34210,34235,34160,34170,98
24/01/2008,09:04:00,34175,34185,34135,34165,81
24/01/2008,09:05:00,34170,34205,34160,34180,70
24/01/2008,09:06:00,34200,34270,34190,34270,88
24/01/2008,09:07:00,34240,34260,34230,34230,68
24/01/2008,09:08:00,34230,34285,34225,34270,80
24/01/2008,09:09:00,34275,34290,34235,34285,53
24/01/2008,09:10:00,34295,34330,34255,34325,113
24/01/2008,09:11:00,34320,34330,34290,34300,56
24/01/2008,09:12:00,34315,34370,34295,34370,83
24/01/2008,09:13:00,34370,34380,34340,34380,109
24/01/2008,09:14:00,34375,34395,34350,34365,69
24/01/2008,09:15:00,34370,34370,34305,34310,85
24/01/2008,09:16:00,34310,34320,34270,34270,132
24/01/2008,09:17:00,34270,34275,34200,34235,83
24/01/2008,09:18:00,34230,34240,34200,34200,116
24/01/2008,09:19:00,34205,34205,34100,34105,88
24/01/2008,09:20:00,34105,34175,34080,34085,100
24/01/2008,09:21:00,34100,34160,34095,34160,83
24/01/2008,09:22:00,34160,34170,34110,34170,43
24/01/2008,09:23:00,34175,34195,34150,34160,66
24/01/2008,09:24:00,34160,34180,34160,34170,11
24/01/2008,09:25:00,34155,34180,34125,34175,38
24/01/2008,09:26:00,34195,34280,34180,34280,41
24/01/2008,09:27:00,34285,34305,34260,34265,69
24/01/2008,09:28:00,34255,34275,34245,34260,39
24/01/2008,09:29:00,34265,34280,34245,34245,34
24/01/2008,09:30:00,34240,34275,34235,34235,58
24/01/2008,09:31:00,34235,34240,34215,34230,67
24/01/2008,09:32:00,34230,34255,34225,34255,32
24/01/2008,09:33:00,34235,34235,34125,34150,69
24/01/2008,09:34:00,34170,34215,34170,34205,93
24/01/2008,09:35:00,34205,34220,34190,34210,68
24/01/2008,09:36:00,34205,34210,34175,34200,17
24/01/2008,09:37:00,34200,34200,34160,34165,61
24/01/2008,09:38:00,34155,34240,34155,34235,78
24/01/2008,09:39:00,34235,34240,34225,34235,39
24/01/2008,09:40:00,34240,34240,34190,34200,50
24/01/2008,09:41:00,34205,34230,34205,34230,9
24/01/2008,09:42:00,34230,34260,34225,34260,47
24/01/2008,09:43:00,34260,34265,34240,34245,20
24/01/2008,09:44:00,34255,34300,34255,34295,51
24/01/2008,09:45:00,34295,34295,34255,34255,67
24/01/2008,09:46:00,34265,34285,34235,34245,76
24/01/2008,09:47:00,34245,34315,34245,34300,89
24/01/2008,09:48:00,34315,34365,34315,34350,85
24/01/2008,09:49:00,34350,34360,34335,34335,36
24/01/2008,09:50:00,34335,34340,34305,34340,48
24/01/2008,09:51:00,34325,34345,34315,34315,24
24/01/2008,09:52:00,34330,34340,34315,34335,27
24/01/2008,09:53:00,34335,34345,34325,34340,50
24/01/2008,09:54:00,34345,34345,34285,34290,45
24/01/2008,09:55:00,34295,34345,34295,34345,44
24/01/2008,09:56:00,34345,34345,34320,34340,38
24/01/2008,09:57:00,34335,34340,34295,34315,26
24/01/2008,09:58:00,34320,34320,34285,34295,24
24/01/2008,09:59:00,34310,34340,34300,34335,71
24/01/2008,10:00:00,34335,34370,34315,34370,96
24/01/2008,10:01:00,34370,34390,34345,34350,120
24/01/2008,10:02:00,34360,34405,34355,34405,115
24/01/2008,10:03:00,34400,34450,34400,34435,129
24/01/2008,10:04:00,34440,34450,34375,34415,130
24/01/2008,10:05:00,34420,34440,34400,34405,66
24/01/2008,10:06:00,34415,34415,34345,34355,80
24/01/2008,10:07:00,34350,34380,34330,34365,53
24/01/2008,10:08:00,34355,34420,34350,34360,85
24/01/2008,10:09:00,34365,34380,34345,34355,32
24/01/2008,10:10:00,34340,34355,34315,34330,57
24/01/2008,10:11:00,34325,34330,34275,34305,73
24/01/2008,10:12:00,34300,34360,34295,34345,34
24/01/2008,10:13:00,34350,34360,34320,34330,60
24/01/2008,10:14:00,34320,34365,34310,34345,21
24/01/2008,10:15:00,34345,34350,34280,34280,58
24/01/2008,10:16:00,34285,34310,34260,34260,30
24/01/2008,10:17:00,34270,34270,34210,34235,88
24/01/2008,10:18:00,34240,34240,34200,34240,60
24/01/2008,10:19:00,34235,34265,34230,34255,35
24/01/2008,10:20:00,34255,34255,34220,34230,29
24/01/2008,10:21:00,34230,34240,34210,34215,37
24/01/2008,10:22:00,34210,34240,34175,34175,67
24/01/2008,10:23:00,34190,34190,34145,34160,70
24/01/2008,10:24:00,34160,34205,34160,34195,64
24/01/2008,10:25:00,34180,34290,34170,34275,83
24/01/2008,10:26:00,34285,34285,34255,34260,39
24/01/2008,10:27:00,34275,34275,34225,34225,52
24/01/2008,10:28:00,34240,34240,34215,34215,28
24/01/2008,10:29:00,34210,34235,34205,34210,23
24/01/2008,10:30:00,34225,34265,34225,34230,25
24/01/2008,10:31:00,34230,34250,34210,34215,31
24/01/2008,10:32:00,34215,34225,34200,34225,27
24/01/2008,10:33:00,34215,34220,34185,34220,64
24/01/2008,10:34:00,34225,34225,34185,34185,33
24/01/2008,10:35:00,34185,34225,34185,34200,45
24/01/2008,10:36:00,34195,34215,34180,34210,20
24/01/2008,10:37:00,34210,34210,34155,34180,30
24/01/2008,10:38:00,34190,34190,34165,34165,18
24/01/2008,10:39:00,34185,34195,34165,34185,27
24/01/2008,10:40:00,34205,34225,34175,34225,31
24/01/2008,10:41:00,34230,34245,34225,34225,50
24/01/2008,10:42:00,34220,34245,34210,34235,31
24/01/2008,10:43:00,34235,34245,34225,34235,45
24/01/2008,10:44:00,34220,34220,34200,34215,21
24/01/2008,10:45:00,34210,34235,34205,34220,32
24/01/2008,10:46:00,34220,34230,34215,34215,12
24/01/2008,10:47:00,34210,34220,34200,34210,20
24/01/2008,10:48:00,34215,34215,34190,34190,18
24/01/2008,10:49:00,34185,34220,34185,34210,27
24/01/2008,10:50:00,34215,34215,34195,34200,66
24/01/2008,10:51:00,34200,34205,34190,34205,23
24/01/2008,10:52:00,34200,34210,34190,34205,13
24/01/2008,10:53:00,34205,34220,34200,34220,33
24/01/2008,10:54:00,34215,34225,34210,34220,27
24/01/2008,10:55:00,34225,34230,34220,34220,17
24/01/2008,10:56:00,34225,34225,34205,34225,13
24/01/2008,10:57:00,34235,34295,34220,34290,82
24/01/2008,10:58:00,34295,34295,34230,34235,56
24/01/2008,10:59:00,34235,34240,34230,34230,24
24/01/2008,11:00:00,34230,34230,34200,34215,22
24/01/2008,11:01:00,34220,34225,34210,34220,16
24/01/2008,11:02:00,34230,34235,34220,34220,16
24/01/2008,11:03:00,34220,34230,34220,34230,17
24/01/2008,11:04:00,34225,34230,34225,34230,3
24/01/2008,11:05:00,34220,34220,34215,34215,10
24/01/2008,11:06:00,34210,34230,34210,34220,27
24/01/2008,11:07:00,34215,34215,34190,34190,61
24/01/2008,11:08:00,34185,34190,34170,34175,23
24/01/2008,11:09:00,34170,34205,34170,34195,31
24/01/2008,11:10:00,34190,34210,34190,34205,20
24/01/2008,11:11:00,34205,34210,34205,34205,5
24/01/2008,11:12:00,34205,34205,34195,34195,7
24/01/2008,11:13:00,34195,34210,34185,34185,35
24/01/2008,11:14:00,34200,34205,34195,34195,10
24/01/2008,11:15:00,34195,34205,34195,34205,3
24/01/2008,11:16:00,34200,34205,34175,34175,20
24/01/2008,11:17:00,34175,34185,34175,34185,2
24/01/2008,11:18:00,34190,34190,34160,34160,33
24/01/2008,11:19:00,34165,34180,34160,34180,33
24/01/2008,11:20:00,34200,34200,34155,34155,38
24/01/2008,11:21:00,34155,34185,34150,34150,23
24/01/2008,11:22:00,34150,34170,34150,34160,13
24/01/2008,11:23:00,34170,34185,34170,34185,23
24/01/2008,11:24:00,34185,34195,34175,34180,10
24/01/2008,11:25:00,34180,34190,34175,34190,13
24/01/2008,11:26:00,34190,34190,34160,34175,28
24/01/2008,11:27:00,34180,34180,34160,34165,55
24/01/2008,11:28:00,34170,34185,34165,34180,53
24/01/2008,11:29:00,34180,34205,34175,34205,74
24/01/2008,11:30:00,34205,34210,34200,34205,24
24/01/2008,11:31:00,34210,34230,34210,34220,27
24/01/2008,11:32:00,34230,34245,34230,34245,47
24/01/2008,11:33:00,34240,34250,34235,34250,42
24/01/2008,11:34:00,34245,34275,34245,34265,54
24/01/2008,11:35:00,34270,34305,34265,34290,139
24/01/2008,11:36:00,34290,34305,34280,34290,71
24/01/2008,11:37:00,34285,34350,34285,34330,75
24/01/2008,11:38:00,34325,34335,34305,34320,75
24/01/2008,11:39:00,34330,34360,34330,34335,52
24/01/2008,11:40:00,34340,34350,34305,34305,62
24/01/2008,11:41:00,34315,34335,34310,34335,30
24/01/2008,11:42:00,34345,34345,34325,34325,18
24/01/2008,11:43:00,34325,34345,34320,34345,25
24/01/2008,11:44:00,34350,34395,34340,34365,88
24/01/2008,11:45:00,34355,34355,34320,34330,98
24/01/2008,11:46:00,34335,34390,34330,34380,77
24/01/2008,11:47:00,34380,34380,34330,34330,66
24/01/2008,11:48:00,34330,34335,34310,34330,30
24/01/2008,11:49:00,34325,34340,34320,34330,17
24/01/2008,11:50:00,34330,34340,34320,34330,11
24/01/2008,11:51:00,34325,34325,34315,34315,6
24/01/2008,11:52:00,34335,34335,34325,34330,5
24/01/2008,11:53:00,34325,34335,34325,34330,6
24/01/2008,11:54:00,34340,34340,34330,34330,3
24/01/2008,11:55:00,34340,34340,34275,34275,79
24/01/2008,11:56:00,34275,34295,34250,34285,62
24/01/2008,11:57:00,34305,34335,34305,34320,21
24/01/2008,11:58:00,34335,34360,34325,34345,73
24/01/2008,11:59:00,34350,34355,34295,34315,33
24/01/2008,12:00:00,34300,34420,34300,34410,81
24/01/2008,12:01:00,34400,34405,34325,34330,80
24/01/2008,12:02:00,34335,34335,34275,34275,53
24/01/2008,12:03:00,34300,34360,34300,34345,27
24/01/2008,12:04:00,34355,34375,34300,34320,52
24/01/2008,12:05:00,34330,34375,34330,34365,38
24/01/2008,12:06:00,34380,34530,34375,34495,200
24/01/2008,12:07:00,34490,34510,34460,34510,88
24/01/2008,12:08:00,34510,34545,34500,34500,71
24/01/2008,12:09:00,34500,34530,34440,34440,71
24/01/2008,12:10:00,34455,34520,34455,34495,29
24/01/2008,12:11:00,34485,34490,34445,34455,65
24/01/2008,12:12:00,34455,34480,34455,34460,11
24/01/2008,12:13:00,34450,34470,34450,34450,19
24/01/2008,12:14:00,34455,34470,34440,34440,13
24/01/2008,12:15:00,34430,34440,34400,34440,46
24/01/2008,12:16:00,34440,34445,34420,34435,21
24/01/2008,12:17:00,34425,34425,34355,34355,48
24/01/2008,12:18:00,34360,34395,34355,34385,41
24/01/2008,12:19:00,34375,34410,34375,34410,28
24/01/2008,12:20:00,34395,34465,34395,34445,62
24/01/2008,12:21:00,34445,34445,34410,34440,44
24/01/2008,12:22:00,34450,34490,34440,34440,45
24/01/2008,12:23:00,34440,34440,34410,34430,31
24/01/2008,12:24:00,34435,34450,34420,34420,39
24/01/2008,12:25:00,34425,34425,34325,34330,99
24/01/2008,12:26:00,34325,34365,34325,34365,32
24/01/2008,12:27:00,34380,34410,34375,34385,25
24/01/2008,12:28:00,34385,34440,34375,34405,39
24/01/2008,12:29:00,34390,34420,34390,34395,16
24/01/2008,12:30:00,34405,34420,34375,34385,23
24/01/2008,12:31:00,34370,34370,34365,34370,3
24/01/2008,12:32:00,34375,34400,34370,34400,15
24/01/2008,12:33:00,34400,34435,34400,34430,17
24/01/2008,12:34:00,34425,34425,34400,34405,24
24/01/2008,12:35:00,34420,34420,34420,34420,4
24/01/2008,12:36:00,34420,34440,34420,34440,25
24/01/2008,12:37:00,34440,34470,34435,34470,57
24/01/2008,12:38:00,34460,34480,34415,34425,57
24/01/2008,12:39:00,34425,34430,34420,34430,6
24/01/2008,12:40:00,34430,34440,34430,34440,17
24/01/2008,12:41:00,34440,34440,34440,34440,1
24/01/2008,12:42:00,34450,34505,34450,34470,69
24/01/2008,12:43:00,34455,34480,34455,34480,10
24/01/2008,12:44:00,34465,34465,34465,34465,1
24/01/2008,12:45:00,34450,34480,34450,34455,28
24/01/2008,12:46:00,34455,34460,34445,34445,9
24/01/2008,12:47:00,34455,34460,34445,34445,10
24/01/2008,12:48:00,34460,34460,34440,34440,8
24/01/2008,12:49:00,34435,34435,34395,34400,37
24/01/2008,12:50:00,34400,34415,34400,34415,8
24/01/2008,12:51:00,34400,34425,34400,34425,5
24/01/2008,12:52:00,34435,34435,34415,34415,7
24/01/2008,12:53:00,34415,34415,34360,34380,50
24/01/2008,12:54:00,34385,34385,34355,34370,16
24/01/2008,12:55:00,34365,34365,34330,34345,16
24/01/2008,12:56:00,34350,34370,34350,34370,7
24/01/2008,12:57:00,34380,34395,34375,34380,9
24/01/2008,12:58:00,34390,34395,34385,34385,3
24/01/2008,12:59:00,34395,34415,34395,34400,15
24/01/2008,13:00:00,34400,34400,34375,34385,34
24/01/2008,13:01:00,34380,34385,34375,34385,4
24/01/2008,13:02:00,34365,34365,34365,34365,1
24/01/2008,13:03:00,34370,34370,34365,34365,3
24/01/2008,13:04:00,34365,34365,34365,34365,6
24/01/2008,13:05:00,34380,34385,34380,34385,8
24/01/2008,13:06:00,34375,34390,34375,34390,6
24/01/2008,13:07:00,34395,34450,34390,34440,47
24/01/2008,13:08:00,34440,34440,34405,34405,52
24/01/2008,13:09:00,34405,34435,34400,34405,40
24/01/2008,13:10:00,34410,34460,34410,34460,7
24/01/2008,13:11:00,34445,34445,34430,34430,3
24/01/2008,13:12:00,34405,34410,34345,34355,22
24/01/2008,13:13:00,34350,34360,34345,34345,6
24/01/2008,13:14:00,34340,34355,34310,34320,17
24/01/2008,13:15:00,34320,34320,34280,34300,56
24/01/2008,13:16:00,34300,34320,34285,34315,26
24/01/2008,13:17:00,34305,34315,34270,34290,48
24/01/2008,13:18:00,34295,34295,34255,34280,37
24/01/2008,13:19:00,34290,34295,34255,34260,13
24/01/2008,13:20:00,34270,34325,34270,34285,58
24/01/2008,13:21:00,34260,34300,34240,34290,81
24/01/2008,13:22:00,34300,34320,34220,34235,53
24/01/2008,13:23:00,34250,34270,34225,34255,28
24/01/2008,13:24:00,34275,34280,34265,34270,23
24/01/2008,13:25:00,34280,34335,34275,34315,43
24/01/2008,13:26:00,34315,34320,34305,34305,4
24/01/2008,13:27:00,34325,34325,34310,34310,13
24/01/2008,13:28:00,34305,34305,34280,34280,3
24/01/2008,13:29:00,34275,34305,34275,34305,8
24/01/2008,13:30:00,34315,34325,34310,34325,9
24/01/2008,13:31:00,34330,34335,34330,34330,41
24/01/2008,13:32:00,34330,34335,34285,34290,47
24/01/2008,13:33:00,34310,34310,34310,34310,1
24/01/2008,13:34:00,34315,34315,34305,34310,3
24/01/2008,13:35:00,34310,34330,34305,34325,19
24/01/2008,13:36:00,34330,34330,34310,34310,40
24/01/2008,13:37:00,34310,34310,34280,34280,6
24/01/2008,13:38:00,34275,34285,34260,34275,14
24/01/2008,13:39:00,34275,34305,34275,34285,17
24/01/2008,13:40:00,34290,34305,34290,34305,3
24/01/2008,13:41:00,34305,34310,34300,34300,4
24/01/2008,13:42:00,34305,34315,34305,34315,11
24/01/2008,13:43:00,34310,34320,34300,34320,4
24/01/2008,13:44:00,34330,34340,34325,34325,40
24/01/2008,13:45:00,34330,34335,34330,34330,14
24/01/2008,13:46:00,34325,34325,34305,34305,23
24/01/2008,13:47:00,34315,34315,34305,34315,7
24/01/2008,13:48:00,34305,34320,34300,34320,9
24/01/2008,13:49:00,34320,34330,34320,34330,11
24/01/2008,13:50:00,34330,34330,34330,34330,15
24/01/2008,13:51:00,34310,34330,34310,34330,15
24/01/2008,13:52:00,34325,34325,34325,34325,1
24/01/2008,13:53:00,34330,34370,34330,34350,71
24/01/2008,13:54:00,34355,34365,34330,34335,57
24/01/2008,13:55:00,34335,34365,34325,34365,5
24/01/2008,13:56:00,34350,34350,34325,34330,10
24/01/2008,13:57:00,34320,34320,34310,34310,3
24/01/2008,13:58:00,34310,34325,34295,34295,6
24/01/2008,13:59:00,34290,34300,34270,34275,16
24/01/2008,14:00:00,34265,34265,34230,34230,33
24/01/2008,14:01:00,34220,34230,34205,34215,34
24/01/2008,14:02:00,34210,34210,34155,34190,72
24/01/2008,14:03:00,34210,34215,34190,34205,9
24/01/2008,14:04:00,34195,34220,34185,34220,28
24/01/2008,14:05:00,34210,34215,34200,34205,7
24/01/2008,14:06:00,34175,34185,34175,34175,4
24/01/2008,14:07:00,34200,34200,34200,34200,4
24/01/2008,14:08:00,34195,34200,34180,34200,26
24/01/2008,14:09:00,34205,34205,34200,34200,9
24/01/2008,14:10:00,34210,34235,34200,34230,22
24/01/2008,14:11:00,34230,34245,34225,34230,15
24/01/2008,14:12:00,34240,34240,34240,34240,1
24/01/2008,14:13:00,34230,34235,34220,34235,19
24/01/2008,14:14:00,34245,34245,34225,34225,5
24/01/2008,14:15:00,34245,34295,34245,34290,37
24/01/2008,14:16:00,34290,34305,34285,34305,18
24/01/2008,14:17:00,34300,34310,34285,34310,9
24/01/2008,14:18:00,34300,34300,34295,34295,13
24/01/2008,14:19:00,34300,34305,34265,34265,48
24/01/2008,14:20:00,34265,34265,34230,34230,35
24/01/2008,14:21:00,34230,34235,34220,34235,16
24/01/2008,14:22:00,34235,34240,34190,34225,66
24/01/2008,14:23:00,34210,34210,34190,34195,8
24/01/2008,14:24:00,34200,34200,34190,34195,20
24/01/2008,14:25:00,34195,34195,34180,34180,49
24/01/2008,14:26:00,34180,34195,34170,34185,16
24/01/2008,14:27:00,34195,34200,34185,34190,20
24/01/2008,14:28:00,34185,34185,34175,34185,16
24/01/2008,14:29:00,34180,34180,34175,34175,6
24/01/2008,14:30:00,34175,34330,34175,34300,119
24/01/2008,14:31:00,34290,34340,34290,34290,78
24/01/2008,14:32:00,34305,34310,34285,34295,45
24/01/2008,14:33:00,34285,34315,34270,34300,27
24/01/2008,14:34:00,34300,34300,34285,34290,47
24/01/2008,14:35:00,34295,34305,34295,34300,25
24/01/2008,14:36:00,34310,34330,34310,34330,28
24/01/2008,14:37:00,34320,34390,34315,34355,57
24/01/2008,14:38:00,34360,34400,34360,34400,35
24/01/2008,14:39:00,34400,34415,34375,34390,72
24/01/2008,14:40:00,34390,34395,34375,34385,47
24/01/2008,14:41:00,34385,34400,34375,34380,19
24/01/2008,14:42:00,34375,34375,34365,34370,15
24/01/2008,14:43:00,34370,34370,34365,34365,7
24/01/2008,14:44:00,34360,34410,34355,34405,49
24/01/2008,14:45:00,34405,34410,34380,34380,24
24/01/2008,14:46:00,34385,34395,34375,34380,14
24/01/2008,14:47:00,34385,34385,34360,34360,12
24/01/2008,14:48:00,34365,34365,34330,34350,30
24/01/2008,14:49:00,34345,34350,34330,34330,11
24/01/2008,14:50:00,34340,34350,34315,34315,24
24/01/2008,14:51:00,34305,34330,34300,34325,16
24/01/2008,14:52:00,34320,34340,34315,34340,14
24/01/2008,14:53:00,34360,34370,34350,34350,17
24/01/2008,14:54:00,34340,34355,34340,34350,6
24/01/2008,14:55:00,34360,34395,34360,34370,8
24/01/2008,14:56:00,34370,34390,34370,34390,17
24/01/2008,14:57:00,34390,34400,34390,34395,11
24/01/2008,14:58:00,34400,34400,34385,34385,11
24/01/2008,14:59:00,34395,34410,34395,34410,28
24/01/2008,15:00:00,34410,34425,34405,34420,44
24/01/2008,15:01:00,34425,34435,34420,34425,20
24/01/2008,15:02:00,34430,34435,34410,34415,50
24/01/2008,15:03:00,34405,34410,34400,34405,10
24/01/2008,15:04:00,34390,34395,34380,34385,17
24/01/2008,15:05:00,34395,34395,34370,34370,9
24/01/2008,15:06:00,34365,34380,34350,34370,12
24/01/2008,15:07:00,34375,34395,34370,34395,12
24/01/2008,15:08:00,34400,34420,34400,34420,35
24/01/2008,15:09:00,34415,34425,34415,34425,6
24/01/2008,15:10:00,34415,34435,34410,34425,30
24/01/2008,15:11:00,34420,34440,34420,34430,26
24/01/2008,15:12:00,34435,34435,34420,34420,12
24/01/2008,15:13:00,34430,34435,34425,34425,29
24/01/2008,15:14:00,34425,34465,34425,34440,49
24/01/2008,15:15:00,34450,34450,34445,34450,8
24/01/2008,15:16:00,34450,34450,34435,34435,18
24/01/2008,15:17:00,34430,34430,34420,34420,17
24/01/2008,15:18:00,34425,34430,34425,34430,10
24/01/2008,15:19:00,34430,34435,34430,34435,7
24/01/2008,15:20:00,34435,34440,34430,34440,8
24/01/2008,15:21:00,34445,34450,34445,34450,9
24/01/2008,15:22:00,34440,34445,34410,34430,26
24/01/2008,15:23:00,34410,34410,34390,34395,26
24/01/2008,15:24:00,34400,34405,34390,34405,25
24/01/2008,15:25:00,34410,34410,34375,34375,21
24/01/2008,15:26:00,34385,34390,34380,34390,20
24/01/2008,15:27:00,34390,34390,34370,34380,17
24/01/2008,15:28:00,34375,34375,34375,34375,1
24/01/2008,15:29:00,34385,34385,34355,34360,9
24/01/2008,15:30:00,34370,34430,34370,34430,13
24/01/2008,15:31:00,34410,34410,34370,34370,19
24/01/2008,15:32:00,34380,34380,34355,34355,16
24/01/2008,15:33:00,34355,34410,34340,34410,55
24/01/2008,15:34:00,34400,34400,34360,34360,36
24/01/2008,15:35:00,34370,34375,34360,34370,17
24/01/2008,15:36:00,34370,34380,34365,34370,11
24/01/2008,15:37:00,34360,34370,34325,34325,53
24/01/2008,15:38:00,34325,34380,34325,34360,46
24/01/2008,15:39:00,34365,34370,34355,34365,13
24/01/2008,15:40:00,34355,34370,34355,34355,13
24/01/2008,15:41:00,34360,34395,34350,34380,48
24/01/2008,15:42:00,34380,34400,34380,34390,20
24/01/2008,15:43:00,34395,34425,34385,34395,64
24/01/2008,15:44:00,34405,34450,34405,34445,59
24/01/2008,15:45:00,34440,34445,34415,34420,46
24/01/2008,15:46:00,34415,34430,34410,34430,42
24/01/2008,15:47:00,34420,34440,34415,34435,33
24/01/2008,15:48:00,34435,34440,34415,34415,16
24/01/2008,15:49:00,34415,34415,34395,34410,34
24/01/2008,15:50:00,34415,34430,34415,34425,28
24/01/2008,15:51:00,34425,34435,34420,34430,284
24/01/2008,15:52:00,34440,34445,34415,34415,69
24/01/2008,15:53:00,34405,34445,34405,34445,26
24/01/2008,15:54:00,34445,34450,34440,34445,88
24/01/2008,15:55:00,34450,34450,34410,34410,64
24/01/2008,15:56:00,34410,34425,34390,34425,61
24/01/2008,15:57:00,34425,34430,34390,34400,18
24/01/2008,15:58:00,34405,34405,34380,34380,74
24/01/2008,15:59:00,34380,34380,34360,34360,42
24/01/2008,16:00:00,34365,34395,34330,34390,127
24/01/2008,16:01:00,34395,34395,34335,34350,19
24/01/2008,16:02:00,34350,34410,34350,34400,73
24/01/2008,16:03:00,34405,34415,34385,34400,39
24/01/2008,16:04:00,34400,34430,34400,34425,53
24/01/2008,16:05:00,34420,34420,34380,34380,151
24/01/2008,16:06:00,34370,34415,34370,34410,46
24/01/2008,16:07:00,34410,34410,34380,34385,28
24/01/2008,16:08:00,34390,34400,34350,34350,42
24/01/2008,16:09:00,34350,34380,34340,34380,55
24/01/2008,16:10:00,34365,34385,34350,34350,69
24/01/2008,16:11:00,34355,34365,34315,34325,65
24/01/2008,16:12:00,34320,34320,34280,34285,88
24/01/2008,16:13:00,34285,34320,34265,34275,51
24/01/2008,16:14:00,34270,34275,34165,34170,124
24/01/2008,16:15:00,34175,34205,34170,34190,115
24/01/2008,16:16:00,34200,34205,34175,34185,103
24/01/2008,16:17:00,34185,34210,34170,34200,83
24/01/2008,16:18:00,34205,34220,34195,34210,43
24/01/2008,16:19:00,34225,34230,34190,34200,61
24/01/2008,16:20:00,34200,34200,34155,34155,68
24/01/2008,16:21:00,34155,34165,34090,34100,139
24/01/2008,16:22:00,34090,34095,34040,34085,130
24/01/2008,16:23:00,34085,34165,34085,34135,70
24/01/2008,16:24:00,34145,34180,34135,34160,41
24/01/2008,16:25:00,34155,34205,34155,34205,46
24/01/2008,16:26:00,34205,34210,34180,34205,60
24/01/2008,16:27:00,34205,34260,34200,34250,103
24/01/2008,16:28:00,34270,34285,34260,34260,57
24/01/2008,16:29:00,34270,34280,34255,34275,20
24/01/2008,16:30:00,34280,34280,34235,34245,46
24/01/2008,16:31:00,34240,34330,34240,34290,114
24/01/2008,16:32:00,34295,34295,34220,34225,70
24/01/2008,16:33:00,34225,34225,34205,34220,62
24/01/2008,16:34:00,34210,34285,34200,34265,31
24/01/2008,16:35:00,34275,34275,34235,34260,32
24/01/2008,16:36:00,34265,34325,34260,34320,30
24/01/2008,16:37:00,34330,34365,34315,34360,46
24/01/2008,16:38:00,34355,34375,34355,34370,52
24/01/2008,16:39:00,34365,34365,34315,34345,54
24/01/2008,16:40:00,34355,34360,34315,34325,29
24/01/2008,16:41:00,34320,34335,34265,34290,26
24/01/2008,16:42:00,34270,34295,34265,34295,18
24/01/2008,16:43:00,34285,34320,34275,34315,36
24/01/2008,16:44:00,34310,34320,34295,34300,16
24/01/2008,16:45:00,34285,34295,34250,34295,25
24/01/2008,16:46:00,34295,34310,34290,34290,10
24/01/2008,16:47:00,34305,34325,34300,34315,22
24/01/2008,16:48:00,34315,34335,34280,34330,42
24/01/2008,16:49:00,34340,34365,34330,34330,22
24/01/2008,16:50:00,34350,34350,34290,34295,28
24/01/2008,16:51:00,34310,34325,34295,34325,15
24/01/2008,16:52:00,34300,34315,34300,34310,8
24/01/2008,16:53:00,34300,34310,34265,34265,59
24/01/2008,16:54:00,34265,34275,34250,34270,8
24/01/2008,16:55:00,34285,34315,34285,34315,16
24/01/2008,16:56:00,34305,34305,34250,34255,14
24/01/2008,16:57:00,34250,34255,34220,34250,51
24/01/2008,16:58:00,34245,34245,34215,34240,20
24/01/2008,16:59:00,34245,34255,34200,34200,68
24/01/2008,17:00:00,34205,34225,34200,34200,43
24/01/2008,17:01:00,34200,34225,34190,34210,46
24/01/2008,17:02:00,34215,34215,34200,34210,43
24/01/2008,17:03:00,34205,34205,34170,34180,99
24/01/2008,17:04:00,34175,34195,34155,34170,49
24/01/2008,17:05:00,34180,34190,34170,34190,66
24/01/2008,17:06:00,34180,34220,34175,34215,37
24/01/2008,17:07:00,34230,34275,34220,34245,62
24/01/2008,17:08:00,34260,34260,34205,34210,47
24/01/2008,17:09:00,34215,34235,34205,34235,51
24/01/2008,17:10:00,34240,34275,34230,34260,38
24/01/2008,17:11:00,34255,34345,34235,34345,65
24/01/2008,17:12:00,34350,34370,34330,34330,93
24/01/2008,17:13:00,34315,34355,34310,34355,28
24/01/2008,17:14:00,34340,34360,34310,34310,14
24/01/2008,17:15:00,34310,34320,34305,34305,30
24/01/2008,17:16:00,34310,34325,34300,34305,47
24/01/2008,17:17:00,34310,34320,34310,34315,62
24/01/2008,17:18:00,34325,34360,34315,34360,25
24/01/2008,17:19:00,34360,34370,34360,34360,52
24/01/2008,17:20:00,34350,34360,34335,34340,33
24/01/2008,17:21:00,34350,34395,34340,34375,80
24/01/2008,17:22:00,34375,34390,34350,34390,32
24/01/2008,17:23:00,34385,34405,34360,34395,95
24/01/2008,17:24:00,34400,34405,34385,34400,142
24/01/2008,17:25:00,34410,34435,34400,34430,218
24/01/2008,17:26:00,34430,34520,34430,34480,101
24/01/2008,17:27:00,34485,34490,34435,34435,119
24/01/2008,17:28:00,34430,34480,34430,34460,116
24/01/2008,17:29:00,34445,34470,34420,34430,88
24/01/2008,17:30:00,34440,34460,34420,34440,76
24/01/2008,17:31:00,34425,34425,34390,34400,64
24/01/2008,17:32:00,34425,34430,34410,34410,28
24/01/2008,17:33:00,34410,34415,34390,34415,31
24/01/2008,17:34:00,34420,34425,34420,34420,12
24/01/2008,17:35:00,34420,34420,34360,34400,41
24/01/2008,17:36:00,34400,34410,34400,34400,4
24/01/2008,17:37:00,34400,34400,34375,34380,39
24/01/2008,17:38:00,34380,34380,34335,34350,51
24/01/2008,17:39:00,34355,34355,34340,34345,48
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/01/2008,17.21.00,34350,34395,34340,34375,80
24/01/2008,17.22.00,34375,34390,34350,34390,32
24/01/2008,17.23.00,34385,34405,34360,34395,95
24/01/2008,17.24.00,34400,34405,34385,34400,142
24/01/2008,17.25.00,34410,34435,34400,34430,218
24/01/2008,17.26.00,34430,34520,34430,34480,101
24/01/2008,17.27.00,34485,34490,34435,34435,119
24/01/2008,17.28.00,34430,34480,34430,34460,116
24/01/2008,17.29.00,34445,34470,34420,34430,88
24/01/2008,17.30.00,34440,34460,34420,34440,76
24/01/2008,17.31.00,34425,34425,34390,34400,64
24/01/2008,17.32.00,34425,34430,34410,34410,28
24/01/2008,17.33.00,34410,34415,34390,34415,31
24/01/2008,17.34.00,34420,34425,34420,34420,12
24/01/2008,17.35.00,34420,34420,34360,34400,41
24/01/2008,17.36.00,34400,34410,34400,34400,4
24/01/2008,17.37.00,34400,34400,34375,34380,39
24/01/2008,17.38.00,34380,34380,34335,34350,51
24/01/2008,17.39.00,34355,34355,34340,34345,48
25/01/2008,09.00.00,34890,35030,34885,35030,238
25/01/2008,09.01.00,35025,35045,34950,34950,139
25/01/2008,09.02.00,34945,34950,34910,34925,92
25/01/2008,09.03.00,34920,34940,34840,34940,124
25/01/2008,09.04.00,34935,34995,34920,34970,116
25/01/2008,09.05.00,34995,35030,34975,35000,118
25/01/2008,09.06.00,35020,35030,34975,35005,97
25/01/2008,09.07.00,35000,35000,34950,34960,81
25/01/2008,09.08.00,34950,34990,34940,34940,71
25/01/2008,09.09.00,34955,34960,34900,34910,81
25/01/2008,09.10.00,34915,34955,34880,34930,75
25/01/2008,09.11.00,34945,34950,34885,34920,59
25/01/2008,09.12.00,34900,34915,34865,34895,79
25/01/2008,09.13.00,34880,34880,34860,34870,62
25/01/2008,09.14.00,34860,34885,34860,34885,38
25/01/2008,09.15.00,34875,34910,34870,34890,29
25/01/2008,09.16.00,34890,34890,34850,34850,23
25/01/2008,09.17.00,34850,34865,34825,34865,51
25/01/2008,09.18.00,34860,34890,34850,34850,37
25/01/2008,09.19.00,34845,34865,34825,34860,53
25/01/2008,09.20.00,34860,34875,34855,34855,25
25/01/2008,09.21.00,34855,34865,34835,34855,15
25/01/2008,09.22.00,34855,34875,34850,34875,28
25/01/2008,09.23.00,34875,34900,34870,34895,35
25/01/2008,09.24.00,34900,34920,34885,34895,52
25/01/2008,09.25.00,34890,34895,34875,34875,37
25/01/2008,09.26.00,34880,34880,34865,34865,5
25/01/2008,09.27.00,34870,34875,34855,34875,34
25/01/2008,09.28.00,34875,34895,34870,34890,33
25/01/2008,09.29.00,34885,34895,34865,34880,29
25/01/2008,09.30.00,34880,34890,34860,34870,40
25/01/2008,09.31.00,34860,34890,34860,34885,18
25/01/2008,09.32.00,34880,34895,34855,34880,36
25/01/2008,09.33.00,34880,34880,34840,34855,58
25/01/2008,09.34.00,34855,34880,34850,34860,30
25/01/2008,09.35.00,34860,34860,34840,34855,18
25/01/2008,09.36.00,34855,34860,34840,34850,24
25/01/2008,09.37.00,34835,34840,34805,34810,69
25/01/2008,09.38.00,34810,34815,34795,34810,50
25/01/2008,09.39.00,34805,34805,34755,34755,72
25/01/2008,09.40.00,34760,34795,34750,34795,50
25/01/2008,09.41.00,34790,34840,34790,34820,45
25/01/2008,09.42.00,34820,34820,34795,34810,18
25/01/2008,09.43.00,34820,34820,34820,34820,1
25/01/2008,09.45.00,34835,34880,34825,34880,43
25/01/2008,09.46.00,34835,34855,34835,34850,9
25/01/2008,09.47.00,34860,34870,34835,34855,27
25/01/2008,09.48.00,34855,34855,34850,34850,7
25/01/2008,09.49.00,34860,34885,34860,34885,10
25/01/2008,09.50.00,34870,34880,34865,34880,14
25/01/2008,09.51.00,34890,34910,34885,34885,66
25/01/2008,09.52.00,34900,34900,34870,34890,28
25/01/2008,09.53.00,34875,34885,34850,34855,22
25/01/2008,09.54.00,34860,34870,34845,34860,29
25/01/2008,09.55.00,34860,34890,34860,34880,39
25/01/2008,09.56.00,34875,34895,34875,34880,33
25/01/2008,09.57.00,34880,34900,34880,34900,34
25/01/2008,09.58.00,34900,34900,34840,34855,71
25/01/2008,09.59.00,34855,34855,34840,34840,22
25/01/2008,10.00.00,34840,34850,34835,34840,37
25/01/2008,10.01.00,34835,34840,34810,34835,43
25/01/2008,10.02.00,34835,34850,34835,34845,47
25/01/2008,10.03.00,34830,34840,34820,34830,20
25/01/2008,10.04.00,34830,34870,34820,34865,29
25/01/2008,10.05.00,34880,34890,34860,34870,45
25/01/2008,10.06.00,34880,34880,34815,34830,65
25/01/2008,10.07.00,34830,34830,34810,34815,24
25/01/2008,10.08.00,34815,34850,34800,34800,79
25/01/2008,10.09.00,34795,34835,34795,34825,56
25/01/2008,10.10.00,34810,34845,34810,34810,41
25/01/2008,10.11.00,34810,34820,34795,34795,31
25/01/2008,10.12.00,34805,34825,34795,34825,40
25/01/2008,10.13.00,34825,34830,34795,34800,44
25/01/2008,10.14.00,34800,34810,34765,34770,48
25/01/2008,10.15.00,34775,34775,34730,34730,90
25/01/2008,10.16.00,34730,34745,34700,34700,98
25/01/2008,10.17.00,34705,34745,34700,34730,78
25/01/2008,10.18.00,34730,34760,34710,34740,25
25/01/2008,10.19.00,34735,34745,34730,34745,24
25/01/2008,10.20.00,34745,34745,34730,34730,29
25/01/2008,10.21.00,34740,34750,34735,34740,36
25/01/2008,10.22.00,34745,34750,34735,34750,15
25/01/2008,10.23.00,34740,34755,34735,34745,21
25/01/2008,10.24.00,34740,34760,34740,34755,38
25/01/2008,10.25.00,34760,34785,34760,34775,43
25/01/2008,10.26.00,34760,34760,34740,34740,29
25/01/2008,10.27.00,34745,34755,34710,34720,50
25/01/2008,10.28.00,34720,34730,34700,34710,53
25/01/2008,10.29.00,34710,34745,34705,34725,42
25/01/2008,10.30.00,34730,34730,34695,34715,52
25/01/2008,10.31.00,34715,34750,34705,34735,38
25/01/2008,10.32.00,34735,34740,34715,34725,41
25/01/2008,10.33.00,34735,34745,34735,34735,48
25/01/2008,10.34.00,34730,34795,34730,34790,68
25/01/2008,10.35.00,34785,34790,34765,34765,33
25/01/2008,10.36.00,34765,34770,34760,34765,17
25/01/2008,10.37.00,34765,34765,34725,34730,29
25/01/2008,10.38.00,34725,34740,34725,34730,25
25/01/2008,10.39.00,34725,34730,34675,34695,68
25/01/2008,10.40.00,34695,34695,34670,34685,23
25/01/2008,10.41.00,34680,34715,34680,34700,40
25/01/2008,10.42.00,34710,34720,34710,34720,15
25/01/2008,10.43.00,34710,34720,34680,34690,36
25/01/2008,10.44.00,34680,34680,34660,34675,27
25/01/2008,10.45.00,34685,34695,34660,34670,30
25/01/2008,10.46.00,34665,34705,34660,34695,64
25/01/2008,10.47.00,34695,34710,34670,34670,39
25/01/2008,10.48.00,34665,34675,34650,34655,48
25/01/2008,10.49.00,34655,34675,34645,34670,60
25/01/2008,10.50.00,34670,34735,34665,34720,90
25/01/2008,10.51.00,34715,34725,34705,34720,20
25/01/2008,10.52.00,34715,34735,34715,34725,44
25/01/2008,10.53.00,34725,34755,34725,34755,49
25/01/2008,10.54.00,34760,34780,34755,34770,65
25/01/2008,10.55.00,34770,34800,34770,34770,30
25/01/2008,10.56.00,34765,34780,34750,34780,50
25/01/2008,10.57.00,34785,34790,34775,34790,12
25/01/2008,10.58.00,34790,34790,34765,34775,28
25/01/2008,10.59.00,34775,34805,34775,34805,41
25/01/2008,11.00.00,34795,34800,34770,34770,52
25/01/2008,11.01.00,34770,34775,34765,34765,19
25/01/2008,11.02.00,34770,34770,34765,34765,3
25/01/2008,11.03.00,34775,34775,34770,34770,13
25/01/2008,11.04.00,34765,34765,34740,34750,59
25/01/2008,11.05.00,34760,34765,34750,34750,8
25/01/2008,11.06.00,34745,34760,34745,34750,18
25/01/2008,11.07.00,34740,34815,34740,34800,56
25/01/2008,11.08.00,34795,34795,34720,34720,43
25/01/2008,11.09.00,34720,34775,34715,34770,38
25/01/2008,11.10.00,34765,34765,34745,34745,7
25/01/2008,11.11.00,34750,34780,34745,34780,12
25/01/2008,11.12.00,34770,34775,34760,34760,28
25/01/2008,11.13.00,34755,34785,34755,34785,7
25/01/2008,11.14.00,34790,34800,34775,34775,32
25/01/2008,11.15.00,34780,34790,34780,34785,7
25/01/2008,11.16.00,34785,34785,34780,34785,9
25/01/2008,11.17.00,34785,34785,34775,34780,12
25/01/2008,11.18.00,34785,34785,34785,34785,6
25/01/2008,11.19.00,34790,34835,34790,34835,47
25/01/2008,11.20.00,34835,34840,34825,34835,42
25/01/2008,11.21.00,34830,34850,34830,34850,17
25/01/2008,11.22.00,34845,34865,34845,34855,22
25/01/2008,11.23.00,34855,34875,34850,34870,28
25/01/2008,11.24.00,34870,34920,34870,34900,101
25/01/2008,11.25.00,34900,34920,34880,34890,68
25/01/2008,11.26.00,34890,34905,34890,34895,16
25/01/2008,11.27.00,34890,34905,34890,34890,23
25/01/2008,11.28.00,34885,34890,34870,34880,36
25/01/2008,11.29.00,34885,34895,34865,34895,37
25/01/2008,11.30.00,34890,34915,34890,34910,35
25/01/2008,11.31.00,34910,34915,34875,34875,68
25/01/2008,11.32.00,34870,34880,34865,34865,49
25/01/2008,11.33.00,34865,34865,34860,34860,32
25/01/2008,11.34.00,34865,34890,34865,34880,16
25/01/2008,11.35.00,34880,34885,34875,34885,9
25/01/2008,11.36.00,34895,34900,34880,34880,47
25/01/2008,11.37.00,34875,34875,34840,34855,17
25/01/2008,11.38.00,34855,34870,34855,34865,22
25/01/2008,11.39.00,34865,34875,34860,34875,20
25/01/2008,11.40.00,34895,34965,34895,34960,114
25/01/2008,11.41.00,34970,34970,34925,34935,50
25/01/2008,11.42.00,34935,34945,34930,34935,17
25/01/2008,11.43.00,34945,34945,34930,34930,20
25/01/2008,11.44.00,34935,34950,34935,34945,31
25/01/2008,11.45.00,34940,34950,34935,34940,13
25/01/2008,11.46.00,34940,34940,34930,34935,26
25/01/2008,11.47.00,34935,34935,34910,34925,24
25/01/2008,11.48.00,34925,34950,34925,34945,24
25/01/2008,11.49.00,34940,34950,34935,34950,9
25/01/2008,11.50.00,34935,34940,34925,34940,23
25/01/2008,11.51.00,34945,34965,34945,34965,11
25/01/2008,11.52.00,34965,34965,34945,34955,19
25/01/2008,11.53.00,34955,34960,34945,34950,10
25/01/2008,11.54.00,34955,34955,34945,34950,8
25/01/2008,11.55.00,34945,34945,34940,34940,6
25/01/2008,11.56.00,34945,34950,34925,34925,18
25/01/2008,11.57.00,34920,34950,34910,34930,39
25/01/2008,11.58.00,34935,34935,34890,34910,44
25/01/2008,11.59.00,34910,34920,34910,34920,13
25/01/2008,12.00.00,34920,34920,34900,34905,25
25/01/2008,12.01.00,34900,34910,34900,34905,16
25/01/2008,12.02.00,34905,34915,34895,34895,15
25/01/2008,12.03.00,34900,34915,34900,34900,16
25/01/2008,12.04.00,34910,34910,34910,34910,2
25/01/2008,12.05.00,34920,34920,34900,34900,24
25/01/2008,12.06.00,34905,34905,34855,34870,47
25/01/2008,12.07.00,34870,34905,34855,34890,25
25/01/2008,12.08.00,34890,34915,34890,34900,26
25/01/2008,12.09.00,34900,34915,34895,34900,10
25/01/2008,12.10.00,34895,34900,34890,34900,13
25/01/2008,12.11.00,34900,34905,34900,34905,3
25/01/2008,12.12.00,34915,34920,34910,34910,10
25/01/2008,12.13.00,34900,34910,34900,34910,10
25/01/2008,12.14.00,34915,34920,34910,34920,7
25/01/2008,12.15.00,34925,34930,34920,34920,8
25/01/2008,12.16.00,34920,34920,34905,34910,7
25/01/2008,12.17.00,34920,34940,34920,34935,10
25/01/2008,12.18.00,34945,34950,34930,34945,30
25/01/2008,12.19.00,34945,34945,34925,34940,15
25/01/2008,12.20.00,34940,34940,34905,34905,20
25/01/2008,12.21.00,34915,34915,34895,34905,13
25/01/2008,12.22.00,34900,34940,34900,34920,12
25/01/2008,12.23.00,34915,34930,34910,34930,9
25/01/2008,12.24.00,34930,34935,34920,34935,9
25/01/2008,12.25.00,34935,34935,34935,34935,1
25/01/2008,12.26.00,34935,34935,34910,34910,9
25/01/2008,12.27.00,34920,34925,34920,34925,2
25/01/2008,12.28.00,34930,34930,34925,34925,7
25/01/2008,12.29.00,34935,34935,34925,34930,6
25/01/2008,12.30.00,34920,34925,34910,34925,7
25/01/2008,12.31.00,34920,34940,34920,34930,15
25/01/2008,12.32.00,34945,34945,34930,34935,4
25/01/2008,12.33.00,34940,34945,34925,34935,15
25/01/2008,12.34.00,34940,34945,34915,34915,22
25/01/2008,12.35.00,34935,34955,34935,34950,71
25/01/2008,12.36.00,34950,34970,34950,34955,22
25/01/2008,12.37.00,34960,34960,34940,34940,18
25/01/2008,12.38.00,34940,34940,34935,34935,3
25/01/2008,12.39.00,34935,34935,34935,34935,1
25/01/2008,12.40.00,34930,34930,34925,34930,12
25/01/2008,12.41.00,34915,34915,34915,34915,1
25/01/2008,12.42.00,34925,34935,34920,34920,8
25/01/2008,12.43.00,34925,34930,34920,34930,12
25/01/2008,12.44.00,34935,34955,34935,34950,19
25/01/2008,12.45.00,34945,34950,34925,34930,16
25/01/2008,12.46.00,34935,34935,34905,34905,16
25/01/2008,12.47.00,34900,34915,34900,34900,32
25/01/2008,12.48.00,34895,34900,34880,34895,49
25/01/2008,12.49.00,34890,34900,34890,34890,23
25/01/2008,12.50.00,34890,34900,34890,34900,22
25/01/2008,12.51.00,34890,34890,34855,34855,9
25/01/2008,12.52.00,34850,34890,34850,34885,21
25/01/2008,12.53.00,34880,34885,34875,34885,8
25/01/2008,12.54.00,34885,34885,34880,34880,8
25/01/2008,12.55.00,34875,34880,34875,34880,8
25/01/2008,12.56.00,34880,34880,34870,34870,2
25/01/2008,12.57.00,34875,34875,34865,34870,4
25/01/2008,12.58.00,34885,34900,34885,34900,5
25/01/2008,12.59.00,34890,34890,34890,34890,2
25/01/2008,13.00.00,34880,34885,34875,34875,8
25/01/2008,13.01.00,34885,34885,34870,34875,4
25/01/2008,13.02.00,34880,34880,34875,34875,3
25/01/2008,13.03.00,34885,34885,34880,34880,8
25/01/2008,13.04.00,34890,34895,34880,34880,34
25/01/2008,13.05.00,34880,34900,34880,34900,4
25/01/2008,13.06.00,34905,34910,34900,34905,8
25/01/2008,13.07.00,34900,34910,34900,34910,5
25/01/2008,13.08.00,34905,34905,34905,34905,2
25/01/2008,13.09.00,34905,34915,34905,34915,10
25/01/2008,13.10.00,34910,34915,34910,34915,3
25/01/2008,13.11.00,34905,34905,34905,34905,5
25/01/2008,13.12.00,34905,34910,34900,34910,5
25/01/2008,13.13.00,34900,34900,34880,34880,3
25/01/2008,13.14.00,34885,34900,34880,34900,20
25/01/2008,13.15.00,34900,34900,34885,34890,5
25/01/2008,13.17.00,34900,34905,34900,34905,3
25/01/2008,13.18.00,34895,34905,34885,34900,14
25/01/2008,13.19.00,34900,34900,34900,34900,1
25/01/2008,13.20.00,34885,34885,34880,34885,4
25/01/2008,13.22.00,34875,34875,34870,34870,2
25/01/2008,13.23.00,34865,34870,34855,34865,7
25/01/2008,13.24.00,34865,34865,34860,34860,4
25/01/2008,13.25.00,34860,34870,34855,34860,27
25/01/2008,13.26.00,34865,34865,34840,34845,17
25/01/2008,13.27.00,34850,34850,34815,34825,56
25/01/2008,13.28.00,34825,34840,34815,34820,33
25/01/2008,13.29.00,34820,34830,34820,34825,7
25/01/2008,13.30.00,34825,34835,34805,34830,47
25/01/2008,13.31.00,34825,34825,34805,34805,7
25/01/2008,13.32.00,34800,34815,34780,34810,87
25/01/2008,13.33.00,34800,34815,34800,34815,22
25/01/2008,13.34.00,34820,34825,34820,34825,5
25/01/2008,13.35.00,34830,34850,34830,34840,14
25/01/2008,13.36.00,34850,34875,34850,34870,19
25/01/2008,13.37.00,34865,34865,34840,34865,23
25/01/2008,13.38.00,34865,34875,34865,34875,2
25/01/2008,13.39.00,34880,34885,34870,34880,7
25/01/2008,13.40.00,34880,34880,34865,34870,6
25/01/2008,13.41.00,34865,34865,34865,34865,2
25/01/2008,13.43.00,34875,34875,34865,34870,3
25/01/2008,13.44.00,34880,34895,34880,34890,5
25/01/2008,13.45.00,34880,34880,34870,34875,5
25/01/2008,13.46.00,34870,34880,34870,34880,2
25/01/2008,13.48.00,34895,34895,34865,34865,10
25/01/2008,13.49.00,34875,34885,34875,34885,3
25/01/2008,13.51.00,34875,34880,34875,34880,13
25/01/2008,13.53.00,34880,34880,34870,34870,2
25/01/2008,13.54.00,34885,34885,34885,34885,1
25/01/2008,13.55.00,34885,34885,34885,34885,1
25/01/2008,13.56.00,34890,34890,34890,34890,1
25/01/2008,13.57.00,34880,34880,34875,34880,5
25/01/2008,13.58.00,34875,34875,34870,34870,9
25/01/2008,13.59.00,34865,34875,34865,34865,22
25/01/2008,14.00.00,34860,34860,34835,34835,8
25/01/2008,14.01.00,34835,34840,34830,34835,15
25/01/2008,14.02.00,34840,34845,34840,34845,3
25/01/2008,14.03.00,34850,34850,34850,34850,3
25/01/2008,14.04.00,34845,34845,34845,34845,7
25/01/2008,14.05.00,34845,34845,34835,34845,4
25/01/2008,14.06.00,34835,34835,34830,34835,7
25/01/2008,14.07.00,34840,34890,34840,34890,42
25/01/2008,14.08.00,34885,34935,34875,34920,58
25/01/2008,14.09.00,34905,34925,34885,34920,34
25/01/2008,14.10.00,34915,34915,34885,34895,21
25/01/2008,14.11.00,34895,34895,34885,34885,5
25/01/2008,14.12.00,34880,34895,34880,34895,4
25/01/2008,14.13.00,34890,34895,34880,34895,9
25/01/2008,14.14.00,34900,34900,34900,34900,4
25/01/2008,14.17.00,34900,34910,34885,34885,12
25/01/2008,14.18.00,34890,34900,34885,34885,13
25/01/2008,14.19.00,34885,34895,34885,34890,4
25/01/2008,14.20.00,34905,34920,34900,34905,12
25/01/2008,14.21.00,34900,34905,34870,34875,32
25/01/2008,14.22.00,34880,34885,34880,34885,13
25/01/2008,14.23.00,34875,34880,34870,34870,15
25/01/2008,14.24.00,34860,34860,34845,34860,21
25/01/2008,14.25.00,34855,34865,34840,34855,76
25/01/2008,14.26.00,34850,34855,34850,34850,8
25/01/2008,14.27.00,34855,34855,34825,34850,42
25/01/2008,14.28.00,34855,34870,34845,34860,35
25/01/2008,14.29.00,34860,34865,34850,34855,20
25/01/2008,14.30.00,34855,34865,34850,34855,17
25/01/2008,14.31.00,34850,34860,34845,34855,25
25/01/2008,14.32.00,34860,34865,34850,34865,9
25/01/2008,14.33.00,34865,34865,34865,34865,1
25/01/2008,14.34.00,34865,34865,34865,34865,4
25/01/2008,14.35.00,34870,34925,34870,34925,41
25/01/2008,14.36.00,34925,34935,34915,34915,19
25/01/2008,14.37.00,34930,34935,34920,34935,30
25/01/2008,14.38.00,34935,34945,34935,34945,22
25/01/2008,14.39.00,34950,34965,34945,34950,36
25/01/2008,14.40.00,34945,34950,34930,34930,23
25/01/2008,14.41.00,34935,34945,34920,34945,22
25/01/2008,14.42.00,34950,34965,34950,34960,9
25/01/2008,14.43.00,34965,34980,34965,34965,25
25/01/2008,14.44.00,34970,34975,34960,34965,13
25/01/2008,14.45.00,34970,34975,34960,34965,12
25/01/2008,14.46.00,34955,34955,34955,34955,5
25/01/2008,14.47.00,34950,34960,34950,34960,12
25/01/2008,14.48.00,34960,34960,34895,34895,53
25/01/2008,14.49.00,34900,34925,34875,34875,54
25/01/2008,14.50.00,34875,34920,34865,34910,34
25/01/2008,14.51.00,34910,34910,34870,34890,34
25/01/2008,14.52.00,34895,34900,34885,34895,32
25/01/2008,14.53.00,34905,34930,34900,34910,34
25/01/2008,14.54.00,34920,34935,34910,34920,20
25/01/2008,14.55.00,34925,34925,34920,34925,4
25/01/2008,14.56.00,34925,34930,34915,34920,7
25/01/2008,14.57.00,34935,34940,34930,34940,61
25/01/2008,14.58.00,34940,34940,34930,34935,11
25/01/2008,14.59.00,34935,34945,34935,34945,7
25/01/2008,15.00.00,34945,34950,34935,34940,11
25/01/2008,15.01.00,34935,34935,34915,34920,12
25/01/2008,15.02.00,34925,34940,34925,34935,10
25/01/2008,15.03.00,34935,34935,34930,34930,4
25/01/2008,15.04.00,34940,34945,34935,34935,4
25/01/2008,15.05.00,34940,34960,34930,34945,17
25/01/2008,15.06.00,34950,34965,34945,34965,12
25/01/2008,15.07.00,34955,34955,34945,34945,8
25/01/2008,15.08.00,34955,34955,34950,34950,3
25/01/2008,15.09.00,34950,34965,34950,34955,12
25/01/2008,15.10.00,34965,34970,34965,34970,2
25/01/2008,15.11.00,34960,34980,34960,34980,12
25/01/2008,15.12.00,34985,34990,34965,34980,38
25/01/2008,15.13.00,34975,34975,34965,34965,3
25/01/2008,15.14.00,34970,34970,34970,34970,1
25/01/2008,15.15.00,34965,34965,34945,34945,10
25/01/2008,15.16.00,34945,34955,34945,34955,6
25/01/2008,15.17.00,34960,34965,34960,34965,6
25/01/2008,15.18.00,34960,34975,34960,34970,10
25/01/2008,15.19.00,34960,34960,34945,34945,22
25/01/2008,15.20.00,34950,34960,34950,34950,5
25/01/2008,15.21.00,34955,34965,34955,34960,12
25/01/2008,15.22.00,34960,34960,34960,34960,4
25/01/2008,15.23.00,34970,34975,34970,34975,4
25/01/2008,15.24.00,34975,35000,34975,35000,38
25/01/2008,15.25.00,35000,35000,34975,34980,44
25/01/2008,15.26.00,34995,34995,34990,34990,22
25/01/2008,15.27.00,34990,34995,34980,34980,13
25/01/2008,15.28.00,34985,34985,34985,34985,1
25/01/2008,15.29.00,34990,35030,34980,35020,56
25/01/2008,15.30.00,35030,35040,35010,35010,58
25/01/2008,15.31.00,35015,35030,35000,35030,50
25/01/2008,15.32.00,35030,35095,35030,35080,129
25/01/2008,15.33.00,35090,35095,35070,35075,63
25/01/2008,15.34.00,35075,35090,35045,35050,75
25/01/2008,15.35.00,35045,35065,35040,35060,34
25/01/2008,15.36.00,35070,35075,35055,35065,37
25/01/2008,15.37.00,35060,35080,35040,35080,37
25/01/2008,15.38.00,35075,35115,35060,35090,94
25/01/2008,15.39.00,35080,35085,35035,35040,80
25/01/2008,15.40.00,35045,35050,35030,35035,49
25/01/2008,15.41.00,35045,35050,35030,35030,56
25/01/2008,15.42.00,35030,35035,35005,35030,86
25/01/2008,15.43.00,35025,35030,35010,35015,42
25/01/2008,15.44.00,35015,35030,35010,35025,31
25/01/2008,15.45.00,35025,35045,35025,35030,43
25/01/2008,15.46.00,35025,35045,35010,35045,60
25/01/2008,15.47.00,35050,35055,35040,35050,32
25/01/2008,15.48.00,35045,35060,35030,35040,60
25/01/2008,15.49.00,35040,35070,35025,35055,70
25/01/2008,15.50.00,35065,35075,35050,35055,41
25/01/2008,15.51.00,35050,35060,35035,35035,44
25/01/2008,15.52.00,35040,35040,35020,35025,35
25/01/2008,15.53.00,35015,35035,35010,35010,65
25/01/2008,15.54.00,35015,35060,35015,35040,66
25/01/2008,15.55.00,35045,35070,35045,35050,68
25/01/2008,15.56.00,35045,35050,35035,35050,43
25/01/2008,15.57.00,35050,35050,35015,35030,47
25/01/2008,15.58.00,35025,35045,35020,35030,52
25/01/2008,15.59.00,35030,35050,35025,35035,54
25/01/2008,16.00.00,35040,35040,34965,34965,110
25/01/2008,16.01.00,34970,34980,34940,34945,56
25/01/2008,16.02.00,34945,34955,34920,34950,95
25/01/2008,16.03.00,34945,34955,34930,34955,85
25/01/2008,16.04.00,34955,34990,34950,34975,47
25/01/2008,16.05.00,34980,34990,34940,34965,57
25/01/2008,16.06.00,34965,34965,34955,34955,27
25/01/2008,16.07.00,34955,34985,34955,34970,26
25/01/2008,16.08.00,34960,34965,34940,34940,67
25/01/2008,16.09.00,34935,34940,34900,34915,73
25/01/2008,16.10.00,34905,34925,34875,34885,72
25/01/2008,16.11.00,34885,34920,34870,34920,84
25/01/2008,16.12.00,34920,34930,34905,34910,35
25/01/2008,16.13.00,34920,34920,34890,34895,36
25/01/2008,16.14.00,34905,34935,34890,34930,54
25/01/2008,16.15.00,34935,34935,34890,34900,61
25/01/2008,16.16.00,34910,34920,34895,34910,62
25/01/2008,16.17.00,34910,34915,34900,34900,35
25/01/2008,16.18.00,34905,34920,34905,34910,18
25/01/2008,16.19.00,34915,34950,34910,34950,51
25/01/2008,16.20.00,34945,34945,34930,34935,15
25/01/2008,16.21.00,34940,34945,34940,34945,11
25/01/2008,16.22.00,34935,34940,34895,34910,49
25/01/2008,16.23.00,34905,34905,34855,34855,70
25/01/2008,16.24.00,34865,34865,34795,34795,109
25/01/2008,16.25.00,34795,34810,34780,34800,50
25/01/2008,16.26.00,34805,34865,34805,34865,112
25/01/2008,16.27.00,34865,34880,34850,34870,59
25/01/2008,16.28.00,34865,34875,34820,34845,46
25/01/2008,16.29.00,34835,34845,34815,34820,32
25/01/2008,16.30.00,34810,34830,34785,34790,129
25/01/2008,16.31.00,34800,34800,34730,34740,120
25/01/2008,16.32.00,34740,34760,34730,34745,106
25/01/2008,16.33.00,34735,34740,34700,34700,53
25/01/2008,16.34.00,34670,34675,34605,34605,52
25/01/2008,16.35.00,34620,34675,34600,34660,86
25/01/2008,16.36.00,34660,34710,34655,34705,105
25/01/2008,16.37.00,34695,34710,34680,34700,43
25/01/2008,16.38.00,34695,34705,34645,34650,62
25/01/2008,16.39.00,34650,34690,34605,34685,112
25/01/2008,16.40.00,34680,34680,34620,34635,62
25/01/2008,16.41.00,34625,34640,34590,34590,117
25/01/2008,16.42.00,34585,34590,34550,34570,116
25/01/2008,16.43.00,34565,34645,34550,34620,130
25/01/2008,16.44.00,34615,34650,34615,34645,51
25/01/2008,16.45.00,34640,34690,34640,34685,89
25/01/2008,16.46.00,34685,34690,34650,34665,55
25/01/2008,16.47.00,34670,34685,34650,34680,61
25/01/2008,16.48.00,34680,34710,34680,34695,72
25/01/2008,16.49.00,34710,34720,34695,34705,48
25/01/2008,16.50.00,34705,34710,34670,34700,52
25/01/2008,16.51.00,34695,34695,34660,34685,28
25/01/2008,16.52.00,34685,34695,34675,34680,30
25/01/2008,16.53.00,34680,34690,34665,34680,41
25/01/2008,16.54.00,34685,34715,34675,34700,63
25/01/2008,16.55.00,34695,34700,34675,34675,70
25/01/2008,16.56.00,34680,34690,34630,34630,40
25/01/2008,16.57.00,34635,34635,34575,34595,90
25/01/2008,16.58.00,34600,34610,34535,34540,85
25/01/2008,16.59.00,34540,34545,34510,34540,138
25/01/2008,17.00.00,34535,34565,34525,34535,85
25/01/2008,17.01.00,34540,34565,34520,34560,80
25/01/2008,17.02.00,34555,34600,34545,34580,76
25/01/2008,17.03.00,34585,34585,34520,34530,49
25/01/2008,17.04.00,34525,34545,34465,34485,114
25/01/2008,17.05.00,34480,34510,34480,34510,78
25/01/2008,17.06.00,34510,34525,34500,34510,32
25/01/2008,17.07.00,34530,34560,34530,34550,44
25/01/2008,17.08.00,34550,34555,34525,34550,25
25/01/2008,17.09.00,34545,34560,34540,34540,12
25/01/2008,17.10.00,34545,34560,34530,34530,10
25/01/2008,17.11.00,34520,34520,34465,34470,52
25/01/2008,17.12.00,34470,34470,34435,34460,111
25/01/2008,17.13.00,34460,34465,34420,34430,63
25/01/2008,17.14.00,34435,34475,34435,34465,38
25/01/2008,17.15.00,34470,34510,34465,34500,38
25/01/2008,17.16.00,34520,34555,34520,34525,32
25/01/2008,17.17.00,34520,34545,34515,34535,24
25/01/2008,17.18.00,34540,34570,34530,34540,46
25/01/2008,17.19.00,34545,34580,34545,34575,24
25/01/2008,17.20.00,34580,34635,34580,34610,77
25/01/2008,17.21.00,34605,34605,34575,34580,64
25/01/2008,17.22.00,34575,34605,34550,34560,78
25/01/2008,17.23.00,34560,34560,34520,34550,34
25/01/2008,17.24.00,34550,34550,34480,34505,83
25/01/2008,17.25.00,34500,34500,34350,34390,120
25/01/2008,17.26.00,34395,34415,34340,34350,149
25/01/2008,17.27.00,34340,34390,34320,34385,77
25/01/2008,17.28.00,34385,34440,34360,34430,66
25/01/2008,17.29.00,34430,34450,34400,34415,99
25/01/2008,17.30.00,34435,34435,34375,34430,50
25/01/2008,17.31.00,34390,34445,34390,34425,77
25/01/2008,17.32.00,34420,34475,34415,34445,40
25/01/2008,17.33.00,34445,34470,34405,34455,36
25/01/2008,17.34.00,34465,34480,34445,34460,24
25/01/2008,17.35.00,34470,34480,34455,34480,25
25/01/2008,17.36.00,34495,34550,34480,34530,36
25/01/2008,17.37.00,34540,34570,34530,34570,25
25/01/2008,17.38.00,34570,34575,34560,34560,19
25/01/2008,17.39.00,34565,34585,34540,34555,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/01/2008,17:26:00,34395,34415,34340,34350,149
25/01/2008,17:27:00,34340,34390,34320,34385,77
25/01/2008,17:28:00,34385,34440,34360,34430,66
25/01/2008,17:29:00,34430,34450,34400,34415,99
25/01/2008,17:30:00,34435,34435,34375,34430,50
25/01/2008,17:31:00,34390,34445,34390,34425,77
25/01/2008,17:32:00,34420,34475,34415,34445,40
25/01/2008,17:33:00,34445,34470,34405,34455,36
25/01/2008,17:34:00,34465,34480,34445,34460,24
25/01/2008,17:35:00,34470,34480,34455,34480,25
25/01/2008,17:36:00,34495,34550,34480,34530,36
25/01/2008,17:37:00,34540,34570,34530,34570,25
25/01/2008,17:38:00,34570,34575,34560,34560,19
25/01/2008,17:39:00,34565,34585,34540,34555,40
28/01/2008,09:00:00,33965,34100,33950,34085,165
28/01/2008,09:01:00,34085,34185,34085,34170,245
28/01/2008,09:02:00,34170,34225,34165,34170,177
28/01/2008,09:03:00,34165,34170,34090,34130,214
28/01/2008,09:04:00,34130,34140,34085,34085,100
28/01/2008,09:05:00,34080,34085,33975,33980,235
28/01/2008,09:06:00,33990,34020,33950,34005,132
28/01/2008,09:07:00,34010,34050,33995,34005,82
28/01/2008,09:08:00,34000,34035,33980,33990,85
28/01/2008,09:09:00,33990,34020,33960,33965,97
28/01/2008,09:10:00,33960,33995,33955,33960,61
28/01/2008,09:11:00,33960,33965,33950,33955,31
28/01/2008,09:12:00,33950,34010,33935,33995,112
28/01/2008,09:13:00,33990,34065,33990,34055,71
28/01/2008,09:14:00,34065,34070,34030,34065,41
28/01/2008,09:15:00,34070,34090,34050,34050,58
28/01/2008,09:16:00,34055,34060,34030,34040,30
28/01/2008,09:17:00,34035,34050,34025,34040,32
28/01/2008,09:18:00,34040,34050,34020,34035,32
28/01/2008,09:19:00,34045,34045,34015,34030,40
28/01/2008,09:20:00,34035,34060,34035,34050,69
28/01/2008,09:21:00,34045,34090,34045,34065,66
28/01/2008,09:22:00,34060,34060,34045,34050,63
28/01/2008,09:23:00,34055,34060,34040,34060,34
28/01/2008,09:24:00,34065,34075,34045,34050,43
28/01/2008,09:25:00,34060,34100,34050,34075,36
28/01/2008,09:26:00,34085,34105,34075,34105,42
28/01/2008,09:27:00,34095,34120,34090,34120,46
28/01/2008,09:28:00,34120,34135,34120,34120,37
28/01/2008,09:29:00,34120,34175,34120,34155,87
28/01/2008,09:30:00,34150,34170,34145,34160,30
28/01/2008,09:31:00,34170,34195,34150,34150,55
28/01/2008,09:32:00,34155,34200,34150,34170,66
28/01/2008,09:33:00,34165,34165,34135,34135,41
28/01/2008,09:34:00,34130,34135,34105,34105,20
28/01/2008,09:35:00,34105,34125,34095,34105,17
28/01/2008,09:36:00,34105,34105,34090,34095,22
28/01/2008,09:37:00,34095,34095,34070,34070,31
28/01/2008,09:38:00,34075,34075,34050,34060,23
28/01/2008,09:39:00,34060,34060,34025,34045,66
28/01/2008,09:40:00,34050,34085,34040,34075,48
28/01/2008,09:41:00,34070,34070,34010,34015,40
28/01/2008,09:42:00,34020,34030,34010,34010,49
28/01/2008,09:43:00,34005,34020,34000,34015,27
28/01/2008,09:44:00,34015,34050,34010,34045,43
28/01/2008,09:45:00,34055,34075,34055,34060,40
28/01/2008,09:46:00,34065,34070,34055,34055,19
28/01/2008,09:47:00,34080,34080,34060,34070,8
28/01/2008,09:48:00,34065,34090,34065,34090,29
28/01/2008,09:49:00,34090,34095,34055,34070,36
28/01/2008,09:50:00,34070,34070,34015,34045,53
28/01/2008,09:51:00,34045,34125,34045,34105,58
28/01/2008,09:52:00,34110,34125,34090,34090,91
28/01/2008,09:53:00,34090,34110,34050,34110,84
28/01/2008,09:54:00,34100,34115,34100,34110,30
28/01/2008,09:55:00,34090,34110,34090,34090,9
28/01/2008,09:56:00,34095,34105,34095,34100,6
28/01/2008,09:57:00,34100,34105,34090,34100,13
28/01/2008,09:58:00,34090,34170,34090,34170,52
28/01/2008,09:59:00,34165,34170,34160,34160,24
28/01/2008,10:00:00,34160,34165,34125,34140,49
28/01/2008,10:01:00,34125,34155,34125,34145,32
28/01/2008,10:02:00,34140,34190,34140,34165,83
28/01/2008,10:03:00,34160,34180,34160,34160,27
28/01/2008,10:04:00,34155,34155,34105,34125,45
28/01/2008,10:05:00,34140,34185,34140,34165,48
28/01/2008,10:06:00,34165,34175,34130,34150,49
28/01/2008,10:07:00,34150,34150,34125,34140,27
28/01/2008,10:08:00,34135,34180,34135,34180,58
28/01/2008,10:09:00,34190,34195,34165,34170,28
28/01/2008,10:10:00,34155,34155,34140,34140,21
28/01/2008,10:11:00,34150,34170,34145,34150,20
28/01/2008,10:12:00,34150,34155,34145,34155,13
28/01/2008,10:13:00,34160,34195,34160,34190,29
28/01/2008,10:14:00,34200,34220,34160,34170,70
28/01/2008,10:15:00,34160,34180,34150,34175,31
28/01/2008,10:16:00,34180,34195,34170,34175,17
28/01/2008,10:17:00,34180,34205,34170,34175,49
28/01/2008,10:18:00,34180,34185,34175,34185,15
28/01/2008,10:19:00,34180,34180,34155,34165,22
28/01/2008,10:20:00,34165,34200,34160,34180,23
28/01/2008,10:21:00,34180,34180,34165,34165,13
28/01/2008,10:22:00,34165,34180,34160,34165,20
28/01/2008,10:23:00,34160,34160,34120,34125,37
28/01/2008,10:24:00,34125,34200,34120,34195,58
28/01/2008,10:25:00,34195,34200,34140,34145,38
28/01/2008,10:26:00,34160,34195,34150,34195,38
28/01/2008,10:27:00,34200,34215,34175,34180,32
28/01/2008,10:28:00,34190,34210,34190,34205,22
28/01/2008,10:29:00,34200,34210,34195,34200,17
28/01/2008,10:30:00,34200,34210,34170,34175,41
28/01/2008,10:31:00,34180,34180,34125,34135,50
28/01/2008,10:32:00,34140,34160,34140,34155,26
28/01/2008,10:33:00,34155,34155,34155,34155,5
28/01/2008,10:34:00,34160,34160,34135,34140,30
28/01/2008,10:35:00,34130,34160,34130,34150,13
28/01/2008,10:36:00,34145,34160,34140,34140,62
28/01/2008,10:37:00,34140,34145,34130,34140,33
28/01/2008,10:38:00,34125,34125,34105,34105,26
28/01/2008,10:39:00,34105,34110,34105,34105,8
28/01/2008,10:40:00,34100,34100,34075,34090,53
28/01/2008,10:41:00,34085,34115,34085,34100,24
28/01/2008,10:42:00,34095,34095,34065,34065,20
28/01/2008,10:43:00,34060,34075,34060,34075,28
28/01/2008,10:44:00,34075,34075,34060,34070,13
28/01/2008,10:45:00,34075,34075,34035,34065,57
28/01/2008,10:46:00,34055,34055,34020,34030,53
28/01/2008,10:47:00,34025,34040,34020,34020,24
28/01/2008,10:48:00,34015,34020,34005,34010,30
28/01/2008,10:49:00,34010,34030,34005,34020,31
28/01/2008,10:50:00,34020,34030,34005,34025,54
28/01/2008,10:51:00,34025,34060,34025,34040,40
28/01/2008,10:52:00,34045,34045,34030,34040,9
28/01/2008,10:53:00,34045,34055,34020,34040,29
28/01/2008,10:54:00,34040,34055,34020,34030,63
28/01/2008,10:55:00,34030,34040,34025,34040,9
28/01/2008,10:56:00,34045,34050,34025,34045,25
28/01/2008,10:57:00,34055,34065,34045,34065,46
28/01/2008,10:58:00,34065,34110,34055,34110,42
28/01/2008,10:59:00,34110,34120,34090,34100,61
28/01/2008,11:00:00,34100,34110,34075,34100,43
28/01/2008,11:01:00,34100,34115,34100,34100,14
28/01/2008,11:02:00,34095,34095,34075,34085,52
28/01/2008,11:03:00,34090,34090,34085,34090,4
28/01/2008,11:04:00,34075,34075,34065,34075,20
28/01/2008,11:05:00,34075,34075,34065,34065,4
28/01/2008,11:06:00,34060,34060,34015,34030,45
28/01/2008,11:07:00,34030,34030,33980,33985,59
28/01/2008,11:08:00,33990,33995,33965,33970,64
28/01/2008,11:09:00,33965,33980,33945,33965,76
28/01/2008,11:10:00,33960,33975,33945,33970,52
28/01/2008,11:11:00,33965,34005,33965,33985,56
28/01/2008,11:12:00,33985,33985,33970,33970,15
28/01/2008,11:13:00,33965,33965,33945,33950,33
28/01/2008,11:14:00,33960,33965,33950,33950,22
28/01/2008,11:15:00,33960,33990,33960,33980,21
28/01/2008,11:16:00,33985,33995,33980,33990,27
28/01/2008,11:17:00,33995,34015,33995,34005,40
28/01/2008,11:18:00,34000,34005,33990,33995,17
28/01/2008,11:19:00,34000,34000,33970,33975,30
28/01/2008,11:20:00,33970,33980,33970,33970,14
28/01/2008,11:21:00,33970,33970,33960,33960,29
28/01/2008,11:22:00,33965,33970,33945,33955,66
28/01/2008,11:23:00,33950,33955,33945,33945,26
28/01/2008,11:24:00,33940,33940,33920,33930,75
28/01/2008,11:25:00,33925,33940,33915,33915,83
28/01/2008,11:26:00,33925,33930,33915,33930,36
28/01/2008,11:27:00,33920,33940,33910,33930,31
28/01/2008,11:28:00,33925,33925,33905,33920,34
28/01/2008,11:29:00,33920,33925,33890,33900,45
28/01/2008,11:30:00,33905,33960,33900,33950,52
28/01/2008,11:31:00,33960,33960,33950,33955,33
28/01/2008,11:32:00,33950,33955,33930,33935,27
28/01/2008,11:33:00,33930,33935,33925,33930,14
28/01/2008,11:34:00,33925,33940,33920,33930,15
28/01/2008,11:35:00,33940,33980,33935,33960,51
28/01/2008,11:36:00,33960,33960,33940,33960,10
28/01/2008,11:37:00,33960,33965,33960,33960,8
28/01/2008,11:38:00,33965,34020,33965,34020,77
28/01/2008,11:39:00,34010,34020,34000,34010,21
28/01/2008,11:40:00,34015,34030,34010,34010,39
28/01/2008,11:41:00,34010,34010,33990,33990,23
28/01/2008,11:42:00,33995,34045,33995,34030,72
28/01/2008,11:43:00,34025,34070,34025,34070,42
28/01/2008,11:44:00,34065,34070,34055,34060,16
28/01/2008,11:45:00,34075,34075,34040,34045,50
28/01/2008,11:46:00,34045,34055,34045,34050,17
28/01/2008,11:47:00,34040,34045,34040,34045,10
28/01/2008,11:48:00,34035,34035,34010,34015,21
28/01/2008,11:49:00,34010,34040,34005,34035,26
28/01/2008,11:50:00,34040,34050,34030,34030,68
28/01/2008,11:51:00,34030,34035,34015,34015,35
28/01/2008,11:52:00,34010,34010,33990,33990,33
28/01/2008,11:53:00,33985,33985,33955,33970,27
28/01/2008,11:54:00,33975,33985,33960,33960,11
28/01/2008,11:55:00,33965,33975,33965,33970,48
28/01/2008,11:56:00,33970,34000,33970,34000,14
28/01/2008,11:57:00,33995,33995,33980,33980,8
28/01/2008,11:58:00,33970,33980,33950,33965,25
28/01/2008,11:59:00,33965,33990,33965,33990,20
28/01/2008,12:00:00,33995,33995,33975,33975,4
28/01/2008,12:01:00,33975,33985,33965,33985,15
28/01/2008,12:02:00,33985,33995,33985,33995,7
28/01/2008,12:03:00,33980,33980,33975,33975,2
28/01/2008,12:04:00,33980,33985,33980,33985,2
28/01/2008,12:05:00,33975,33975,33965,33970,8
28/01/2008,12:06:00,33975,33975,33975,33975,4
28/01/2008,12:07:00,33975,33975,33965,33965,10
28/01/2008,12:08:00,33970,33975,33950,33950,8
28/01/2008,12:09:00,33945,33960,33935,33960,28
28/01/2008,12:10:00,33950,33970,33940,33970,11
28/01/2008,12:11:00,33970,33990,33970,33990,10
28/01/2008,12:12:00,33990,33990,33990,33990,2
28/01/2008,12:13:00,33990,33990,33980,33980,7
28/01/2008,12:14:00,33990,33990,33980,33980,4
28/01/2008,12:15:00,34000,34035,33990,34025,38
28/01/2008,12:16:00,34010,34020,33995,34005,14
28/01/2008,12:17:00,34010,34010,34000,34000,6
28/01/2008,12:18:00,34005,34005,34005,34005,1
28/01/2008,12:19:00,34015,34025,34015,34025,6
28/01/2008,12:20:00,34030,34035,34025,34030,22
28/01/2008,12:21:00,34030,34030,34020,34020,11
28/01/2008,12:22:00,34015,34020,34015,34020,2
28/01/2008,12:23:00,34030,34030,34025,34025,30
28/01/2008,12:24:00,34020,34025,34020,34025,3
28/01/2008,12:25:00,34015,34020,34015,34020,7
28/01/2008,12:26:00,34020,34025,34020,34025,3
28/01/2008,12:27:00,34030,34030,34030,34030,1
28/01/2008,12:28:00,34025,34025,34000,34000,7
28/01/2008,12:29:00,34000,34010,33995,34000,5
28/01/2008,12:30:00,34015,34030,34010,34015,16
28/01/2008,12:31:00,34000,34010,33995,33995,7
28/01/2008,12:32:00,33995,33995,33950,33960,26
28/01/2008,12:33:00,33955,33960,33950,33960,7
28/01/2008,12:34:00,33955,33955,33950,33950,4
28/01/2008,12:35:00,33955,33960,33945,33960,13
28/01/2008,12:36:00,33960,33960,33935,33950,16
28/01/2008,12:37:00,33960,33975,33960,33965,15
28/01/2008,12:38:00,33960,33975,33955,33970,11
28/01/2008,12:39:00,33985,33985,33985,33985,1
28/01/2008,12:40:00,33985,33995,33985,33995,5
28/01/2008,12:41:00,33990,34000,33990,34000,2
28/01/2008,12:42:00,33980,33980,33965,33965,11
28/01/2008,12:43:00,33970,33985,33970,33985,11
28/01/2008,12:44:00,33990,34005,33990,34000,27
28/01/2008,12:45:00,34005,34010,34005,34005,7
28/01/2008,12:46:00,34005,34005,34005,34005,3
28/01/2008,12:47:00,34010,34010,34010,34010,2
28/01/2008,12:49:00,34000,34000,33995,34000,753
28/01/2008,12:50:00,34000,34000,34000,34000,1
28/01/2008,12:52:00,33995,34005,33995,34005,7
28/01/2008,12:53:00,34000,34000,34000,34000,4
28/01/2008,12:54:00,34005,34040,34005,34025,29
28/01/2008,12:55:00,34020,34035,34020,34035,13
28/01/2008,12:56:00,34025,34030,34020,34020,8
28/01/2008,12:57:00,34025,34030,34025,34025,5
28/01/2008,12:58:00,34035,34035,34035,34035,3
28/01/2008,12:59:00,34025,34025,34020,34025,15
28/01/2008,13:00:00,34020,34040,34020,34035,7
28/01/2008,13:01:00,34040,34040,34030,34030,6
28/01/2008,13:02:00,34035,34035,34035,34035,9
28/01/2008,13:05:00,34040,34045,34030,34045,22
28/01/2008,13:06:00,34050,34080,34050,34070,80
28/01/2008,13:07:00,34070,34080,34065,34070,22
28/01/2008,13:08:00,34070,34075,34060,34070,23
28/01/2008,13:09:00,34070,34080,34070,34080,206
28/01/2008,13:10:00,34075,34075,34070,34075,4
28/01/2008,13:11:00,34075,34080,34070,34080,13
28/01/2008,13:12:00,34075,34075,34070,34075,10
28/01/2008,13:13:00,34075,34080,34065,34065,24
28/01/2008,13:14:00,34060,34075,34060,34075,19
28/01/2008,13:15:00,34070,34070,34040,34040,61
28/01/2008,13:16:00,34040,34050,34035,34050,25
28/01/2008,13:17:00,34060,34060,34040,34040,6
28/01/2008,13:18:00,34040,34040,34040,34040,2
28/01/2008,13:19:00,34050,34055,34045,34045,17
28/01/2008,13:20:00,34045,34045,34045,34045,1
28/01/2008,13:21:00,34040,34040,34030,34030,20
28/01/2008,13:22:00,34030,34030,34010,34010,11
28/01/2008,13:23:00,34010,34010,34005,34005,20
28/01/2008,13:24:00,34000,34000,33985,34000,12
28/01/2008,13:25:00,34010,34015,34005,34005,6
28/01/2008,13:26:00,34020,34030,34020,34030,6
28/01/2008,13:27:00,34035,34065,34035,34065,23
28/01/2008,13:28:00,34070,34115,34070,34105,54
28/01/2008,13:29:00,34105,34115,34085,34115,53
28/01/2008,13:30:00,34110,34125,34105,34110,22
28/01/2008,13:31:00,34110,34110,34105,34105,2
28/01/2008,13:32:00,34120,34140,34110,34140,35
28/01/2008,13:33:00,34140,34140,34120,34130,20
28/01/2008,13:34:00,34120,34140,34110,34135,20
28/01/2008,13:35:00,34130,34130,34125,34130,6
28/01/2008,13:36:00,34130,34130,34105,34105,32
28/01/2008,13:37:00,34105,34120,34090,34090,28
28/01/2008,13:38:00,34100,34120,34090,34115,55
28/01/2008,13:39:00,34110,34115,34090,34105,23
28/01/2008,13:40:00,34105,34110,34105,34105,6
28/01/2008,13:41:00,34115,34115,34110,34110,12
28/01/2008,13:42:00,34105,34105,34105,34105,3
28/01/2008,13:43:00,34105,34130,34100,34120,20
28/01/2008,13:44:00,34120,34120,34120,34120,1
28/01/2008,13:45:00,34120,34120,34120,34120,3
28/01/2008,13:46:00,34115,34120,34105,34120,24
28/01/2008,13:47:00,34110,34120,34095,34095,35
28/01/2008,13:48:00,34105,34125,34095,34105,38
28/01/2008,13:49:00,34100,34115,34085,34085,52
28/01/2008,13:50:00,34080,34090,34080,34090,7
28/01/2008,13:51:00,34105,34105,34090,34090,6
28/01/2008,13:52:00,34095,34095,34070,34090,21
28/01/2008,13:53:00,34075,34095,34075,34090,5
28/01/2008,13:54:00,34075,34100,34075,34100,4
28/01/2008,13:55:00,34095,34095,34090,34090,6
28/01/2008,13:56:00,34090,34095,34090,34095,2
28/01/2008,13:57:00,34095,34110,34085,34110,11
28/01/2008,13:58:00,34105,34120,34105,34110,14
28/01/2008,13:59:00,34120,34125,34110,34120,14
28/01/2008,14:00:00,34110,34110,34100,34105,11
28/01/2008,14:01:00,34115,34130,34110,34120,23
28/01/2008,14:02:00,34130,34180,34130,34180,62
28/01/2008,14:03:00,34180,34230,34175,34215,88
28/01/2008,14:04:00,34210,34270,34205,34235,96
28/01/2008,14:05:00,34230,34235,34215,34220,34
28/01/2008,14:06:00,34220,34220,34190,34195,35
28/01/2008,14:07:00,34190,34200,34170,34185,37
28/01/2008,14:08:00,34185,34200,34170,34180,31
28/01/2008,14:09:00,34180,34200,34180,34195,19
28/01/2008,14:10:00,34195,34225,34185,34225,35
28/01/2008,14:11:00,34225,34225,34210,34215,18
28/01/2008,14:12:00,34215,34215,34215,34215,3
28/01/2008,14:13:00,34205,34220,34200,34220,28
28/01/2008,14:14:00,34220,34220,34210,34215,5
28/01/2008,14:15:00,34205,34210,34190,34205,26
28/01/2008,14:16:00,34205,34210,34195,34210,10
28/01/2008,14:17:00,34215,34215,34205,34205,3
28/01/2008,14:18:00,34205,34205,34180,34180,29
28/01/2008,14:19:00,34185,34260,34185,34255,86
28/01/2008,14:20:00,34250,34250,34220,34220,17
28/01/2008,14:21:00,34225,34245,34220,34240,23
28/01/2008,14:22:00,34245,34295,34245,34295,56
28/01/2008,14:23:00,34295,34300,34230,34230,83
28/01/2008,14:24:00,34230,34250,34230,34240,15
28/01/2008,14:25:00,34240,34240,34225,34225,22
28/01/2008,14:26:00,34230,34255,34225,34245,33
28/01/2008,14:27:00,34245,34270,34240,34265,75
28/01/2008,14:28:00,34260,34285,34260,34285,33
28/01/2008,14:29:00,34280,34295,34280,34290,34
28/01/2008,14:30:00,34295,34335,34290,34310,118
28/01/2008,14:31:00,34310,34340,34295,34295,42
28/01/2008,14:32:00,34295,34300,34250,34265,46
28/01/2008,14:33:00,34265,34270,34250,34260,25
28/01/2008,14:34:00,34265,34265,34230,34255,32
28/01/2008,14:35:00,34250,34250,34215,34220,45
28/01/2008,14:36:00,34220,34230,34200,34225,54
28/01/2008,14:37:00,34215,34225,34195,34210,37
28/01/2008,14:38:00,34205,34205,34185,34195,20
28/01/2008,14:39:00,34195,34195,34120,34120,83
28/01/2008,14:40:00,34120,34160,34100,34135,67
28/01/2008,14:41:00,34135,34150,34130,34140,12
28/01/2008,14:42:00,34140,34160,34135,34160,33
28/01/2008,14:43:00,34170,34185,34165,34180,34
28/01/2008,14:44:00,34190,34195,34190,34195,9
28/01/2008,14:45:00,34195,34205,34185,34190,38
28/01/2008,14:46:00,34190,34210,34185,34210,26
28/01/2008,14:47:00,34210,34225,34205,34205,24
28/01/2008,14:48:00,34200,34200,34180,34190,92
28/01/2008,14:49:00,34185,34205,34180,34180,7
28/01/2008,14:50:00,34180,34180,34155,34165,33
28/01/2008,14:51:00,34175,34200,34175,34190,26
28/01/2008,14:52:00,34190,34190,34165,34170,7
28/01/2008,14:53:00,34175,34190,34175,34190,14
28/01/2008,14:54:00,34190,34205,34190,34205,14
28/01/2008,14:55:00,34210,34230,34205,34230,11
28/01/2008,14:56:00,34230,34245,34230,34235,35
28/01/2008,14:57:00,34240,34250,34240,34250,22
28/01/2008,14:58:00,34245,34245,34205,34205,25
28/01/2008,14:59:00,34210,34215,34210,34215,7
28/01/2008,15:00:00,34225,34240,34225,34225,8
28/01/2008,15:01:00,34205,34215,34205,34215,2
28/01/2008,15:02:00,34215,34230,34215,34220,10
28/01/2008,15:03:00,34215,34220,34215,34220,5
28/01/2008,15:04:00,34215,34220,34215,34220,6
28/01/2008,15:05:00,34220,34220,34210,34210,7
28/01/2008,15:06:00,34215,34220,34215,34215,10
28/01/2008,15:07:00,34210,34225,34210,34225,5
28/01/2008,15:08:00,34235,34260,34235,34260,38
28/01/2008,15:09:00,34260,34260,34250,34260,18
28/01/2008,15:10:00,34255,34265,34255,34265,5
28/01/2008,15:11:00,34265,34295,34265,34275,34
28/01/2008,15:12:00,34285,34285,34285,34285,1
28/01/2008,15:13:00,34270,34270,34265,34265,7
28/01/2008,15:14:00,34260,34295,34260,34290,34
28/01/2008,15:15:00,34295,34335,34295,34305,59
28/01/2008,15:16:00,34310,34310,34300,34305,16
28/01/2008,15:17:00,34300,34300,34285,34295,14
28/01/2008,15:18:00,34290,34295,34290,34290,7
28/01/2008,15:19:00,34295,34295,34275,34275,7
28/01/2008,15:20:00,34280,34280,34270,34270,11
28/01/2008,15:21:00,34270,34285,34260,34270,19
28/01/2008,15:22:00,34265,34275,34265,34275,8
28/01/2008,15:23:00,34270,34270,34255,34255,12
28/01/2008,15:24:00,34260,34275,34260,34260,14
28/01/2008,15:25:00,34265,34265,34245,34260,19
28/01/2008,15:26:00,34275,34280,34275,34280,8
28/01/2008,15:27:00,34285,34300,34280,34300,31
28/01/2008,15:28:00,34300,34310,34270,34290,108
28/01/2008,15:29:00,34295,34310,34290,34310,37
28/01/2008,15:30:00,34315,34325,34300,34305,28
28/01/2008,15:31:00,34310,34310,34275,34280,39
28/01/2008,15:32:00,34280,34280,34270,34270,16
28/01/2008,15:33:00,34265,34285,34265,34280,10
28/01/2008,15:34:00,34260,34260,34220,34235,28
28/01/2008,15:35:00,34235,34235,34195,34215,50
28/01/2008,15:36:00,34215,34235,34215,34220,55
28/01/2008,15:37:00,34225,34225,34185,34185,38
28/01/2008,15:38:00,34185,34185,34160,34175,60
28/01/2008,15:39:00,34170,34215,34140,34210,92
28/01/2008,15:40:00,34210,34210,34175,34185,57
28/01/2008,15:41:00,34185,34185,34155,34175,55
28/01/2008,15:42:00,34180,34180,34160,34165,17
28/01/2008,15:43:00,34175,34215,34165,34215,51
28/01/2008,15:44:00,34210,34230,34210,34215,57
28/01/2008,15:45:00,34225,34240,34205,34235,50
28/01/2008,15:46:00,34230,34250,34215,34235,32
28/01/2008,15:47:00,34245,34250,34200,34210,30
28/01/2008,15:48:00,34215,34235,34195,34235,18
28/01/2008,15:49:00,34240,34260,34220,34240,36
28/01/2008,15:50:00,34235,34245,34220,34240,13
28/01/2008,15:51:00,34240,34255,34235,34250,43
28/01/2008,15:52:00,34250,34250,34230,34230,53
28/01/2008,15:53:00,34230,34235,34225,34225,3
28/01/2008,15:54:00,34230,34245,34225,34240,16
28/01/2008,15:55:00,34230,34230,34205,34205,41
28/01/2008,15:56:00,34205,34205,34190,34205,15
28/01/2008,15:57:00,34210,34230,34205,34205,16
28/01/2008,15:58:00,34210,34210,34210,34210,2
28/01/2008,15:59:00,34230,34230,34210,34210,3
28/01/2008,16:00:00,34210,34210,34120,34135,177
28/01/2008,16:01:00,34130,34175,34130,34155,93
28/01/2008,16:02:00,34145,34175,34080,34080,103
28/01/2008,16:03:00,34090,34100,34045,34095,134
28/01/2008,16:04:00,34085,34150,34075,34135,75
28/01/2008,16:05:00,34135,34135,34100,34110,44
28/01/2008,16:06:00,34120,34130,34095,34120,33
28/01/2008,16:07:00,34105,34105,34050,34055,57
28/01/2008,16:08:00,34055,34065,34015,34040,102
28/01/2008,16:09:00,34040,34040,34000,34005,61
28/01/2008,16:10:00,34010,34080,34010,34035,114
28/01/2008,16:11:00,34040,34040,34005,34030,108
28/01/2008,16:12:00,34020,34065,34020,34020,73
28/01/2008,16:13:00,34020,34040,34010,34020,44
28/01/2008,16:14:00,34015,34035,33985,34005,43
28/01/2008,16:15:00,34000,34065,34000,34045,58
28/01/2008,16:16:00,34055,34060,34045,34050,47
28/01/2008,16:17:00,34055,34070,34035,34070,51
28/01/2008,16:18:00,34065,34070,34045,34050,26
28/01/2008,16:19:00,34055,34090,34055,34080,31
28/01/2008,16:20:00,34080,34115,34080,34105,53
28/01/2008,16:21:00,34110,34150,34105,34135,90
28/01/2008,16:22:00,34135,34170,34125,34170,74
28/01/2008,16:23:00,34170,34190,34160,34170,71
28/01/2008,16:24:00,34175,34180,34135,34135,42
28/01/2008,16:25:00,34130,34150,34130,34140,35
28/01/2008,16:26:00,34130,34160,34105,34150,58
28/01/2008,16:27:00,34150,34210,34140,34210,81
28/01/2008,16:28:00,34205,34210,34180,34205,59
28/01/2008,16:29:00,34200,34225,34200,34210,116
28/01/2008,16:30:00,34210,34225,34190,34225,55
28/01/2008,16:31:00,34225,34240,34220,34240,78
28/01/2008,16:32:00,34240,34250,34205,34205,48
28/01/2008,16:33:00,34200,34205,34160,34160,59
28/01/2008,16:34:00,34170,34215,34170,34215,38
28/01/2008,16:35:00,34215,34245,34205,34225,69
28/01/2008,16:36:00,34225,34240,34175,34175,34
28/01/2008,16:37:00,34175,34185,34170,34170,7
28/01/2008,16:38:00,34170,34170,34130,34130,67
28/01/2008,16:39:00,34140,34165,34140,34165,20
28/01/2008,16:40:00,34170,34230,34160,34175,125
28/01/2008,16:41:00,34185,34220,34185,34215,20
28/01/2008,16:42:00,34225,34240,34210,34210,57
28/01/2008,16:43:00,34205,34215,34200,34215,25
28/01/2008,16:44:00,34210,34210,34175,34200,56
28/01/2008,16:45:00,34200,34250,34195,34245,97
28/01/2008,16:46:00,34245,34255,34220,34250,32
28/01/2008,16:47:00,34245,34250,34225,34225,23
28/01/2008,16:48:00,34245,34320,34240,34300,129
28/01/2008,16:49:00,34305,34330,34300,34310,114
28/01/2008,16:50:00,34315,34315,34300,34305,27
28/01/2008,16:51:00,34310,34340,34305,34325,61
28/01/2008,16:52:00,34325,34340,34305,34315,40
28/01/2008,16:53:00,34310,34350,34310,34345,58
28/01/2008,16:54:00,34350,34350,34315,34315,72
28/01/2008,16:55:00,34320,34355,34320,34340,52
28/01/2008,16:56:00,34340,34390,34335,34390,121
28/01/2008,16:57:00,34390,34390,34355,34355,25
28/01/2008,16:58:00,34360,34360,34315,34320,36
28/01/2008,16:59:00,34320,34320,34300,34300,45
28/01/2008,17:00:00,34290,34295,34265,34280,34
28/01/2008,17:01:00,34300,34340,34295,34340,38
28/01/2008,17:02:00,34345,34345,34320,34335,39
28/01/2008,17:03:00,34335,34405,34330,34390,44
28/01/2008,17:04:00,34385,34410,34360,34385,43
28/01/2008,17:05:00,34395,34415,34380,34380,32
28/01/2008,17:06:00,34380,34380,34350,34360,44
28/01/2008,17:07:00,34365,34375,34360,34360,58
28/01/2008,17:08:00,34355,34365,34320,34335,36
28/01/2008,17:09:00,34335,34355,34325,34325,17
28/01/2008,17:10:00,34325,34365,34325,34365,28
28/01/2008,17:11:00,34375,34380,34360,34380,16
28/01/2008,17:12:00,34385,34455,34385,34430,103
28/01/2008,17:13:00,34435,34450,34410,34420,62
28/01/2008,17:14:00,34405,34420,34405,34420,25
28/01/2008,17:15:00,34410,34425,34400,34400,58
28/01/2008,17:16:00,34395,34410,34395,34395,30
28/01/2008,17:17:00,34395,34450,34390,34410,69
28/01/2008,17:18:00,34410,34415,34375,34375,40
28/01/2008,17:19:00,34375,34375,34325,34325,60
28/01/2008,17:20:00,34330,34340,34300,34335,38
28/01/2008,17:21:00,34345,34345,34330,34330,29
28/01/2008,17:22:00,34315,34330,34315,34330,22
28/01/2008,17:23:00,34330,34365,34330,34360,55
28/01/2008,17:24:00,34365,34405,34360,34380,97
28/01/2008,17:25:00,34380,34440,34370,34430,48
28/01/2008,17:26:00,34430,34440,34420,34420,28
28/01/2008,17:27:00,34420,34440,34420,34430,44
28/01/2008,17:28:00,34440,34470,34435,34465,58
28/01/2008,17:29:00,34465,34465,34420,34445,87
28/01/2008,17:30:00,34430,34430,34410,34425,58
28/01/2008,17:31:00,34405,34445,34405,34445,50
28/01/2008,17:32:00,34440,34450,34435,34435,15
28/01/2008,17:33:00,34435,34465,34435,34450,36
28/01/2008,17:34:00,34455,34490,34455,34465,56
28/01/2008,17:35:00,34470,34470,34460,34470,12
28/01/2008,17:36:00,34475,34485,34475,34480,16
28/01/2008,17:37:00,34480,34495,34480,34490,17
28/01/2008,17:38:00,34490,34495,34490,34490,12
28/01/2008,17:39:00,34490,34515,34490,34505,58
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/01/2008,17:23:00,34330,34365,34330,34360,55
28/01/2008,17:24:00,34365,34405,34360,34380,97
28/01/2008,17:25:00,34380,34440,34370,34430,48
28/01/2008,17:26:00,34430,34440,34420,34420,28
28/01/2008,17:27:00,34420,34440,34420,34430,44
28/01/2008,17:28:00,34440,34470,34435,34465,58
28/01/2008,17:29:00,34465,34465,34420,34445,87
28/01/2008,17:30:00,34430,34430,34410,34425,58
28/01/2008,17:31:00,34405,34445,34405,34445,50
28/01/2008,17:32:00,34440,34450,34435,34435,15
28/01/2008,17:33:00,34435,34465,34435,34450,36
28/01/2008,17:34:00,34455,34490,34455,34465,56
28/01/2008,17:35:00,34470,34470,34460,34470,12
28/01/2008,17:36:00,34475,34485,34475,34480,16
28/01/2008,17:37:00,34480,34495,34480,34490,17
28/01/2008,17:38:00,34490,34495,34490,34490,12
28/01/2008,17:39:00,34490,34515,34490,34505,58
29/01/2008,09:00:00,34675,34750,34595,34615,147
29/01/2008,09:01:00,34615,34660,34595,34660,83
29/01/2008,09:02:00,34660,34690,34640,34685,137
29/01/2008,09:03:00,34690,34690,34670,34670,115
29/01/2008,09:04:00,34670,34675,34660,34660,54
29/01/2008,09:05:00,34670,34680,34660,34680,125
29/01/2008,09:06:00,34680,34690,34665,34690,53
29/01/2008,09:07:00,34690,34700,34680,34690,72
29/01/2008,09:08:00,34685,34705,34680,34695,38
29/01/2008,09:09:00,34700,34705,34685,34695,47
29/01/2008,09:10:00,34700,34700,34675,34675,26
29/01/2008,09:11:00,34670,34680,34660,34670,50
29/01/2008,09:12:00,34665,34665,34650,34660,78
29/01/2008,09:13:00,34665,34685,34665,34675,20
29/01/2008,09:14:00,34675,34685,34660,34685,31
29/01/2008,09:15:00,34690,34750,34685,34750,59
29/01/2008,09:16:00,34740,34740,34715,34730,45
29/01/2008,09:17:00,34725,34725,34705,34720,26
29/01/2008,09:18:00,34715,34750,34715,34745,41
29/01/2008,09:19:00,34745,34745,34740,34740,9
29/01/2008,09:20:00,34735,34785,34735,34785,77
29/01/2008,09:21:00,34780,34785,34750,34760,20
29/01/2008,09:22:00,34755,34760,34745,34755,22
29/01/2008,09:23:00,34750,34750,34725,34740,67
29/01/2008,09:24:00,34750,34760,34740,34750,20
29/01/2008,09:25:00,34750,34750,34715,34730,55
29/01/2008,09:26:00,34730,34730,34710,34710,11
29/01/2008,09:27:00,34705,34715,34690,34695,53
29/01/2008,09:28:00,34705,34730,34700,34720,31
29/01/2008,09:29:00,34720,34745,34720,34730,18
29/01/2008,09:30:00,34730,34755,34725,34745,56
29/01/2008,09:31:00,34745,34745,34710,34720,15
29/01/2008,09:32:00,34715,34730,34710,34730,18
29/01/2008,09:33:00,34725,34730,34705,34710,67
29/01/2008,09:34:00,34715,34715,34655,34655,43
29/01/2008,09:35:00,34655,34665,34640,34640,48
29/01/2008,09:36:00,34640,34660,34630,34655,61
29/01/2008,09:37:00,34655,34675,34655,34665,43
29/01/2008,09:38:00,34670,34675,34650,34670,22
29/01/2008,09:39:00,34675,34695,34675,34685,30
29/01/2008,09:40:00,34690,34705,34680,34695,22
29/01/2008,09:41:00,34700,34710,34690,34700,24
29/01/2008,09:42:00,34695,34720,34695,34710,19
29/01/2008,09:43:00,34710,34710,34700,34710,4
29/01/2008,09:44:00,34705,34705,34705,34705,2
29/01/2008,09:45:00,34705,34720,34705,34715,27
29/01/2008,09:46:00,34710,34720,34710,34710,4
29/01/2008,09:47:00,34705,34705,34695,34705,8
29/01/2008,09:48:00,34705,34705,34680,34690,23
29/01/2008,09:49:00,34685,34710,34685,34710,37
29/01/2008,09:50:00,34710,34730,34705,34720,29
29/01/2008,09:51:00,34715,34725,34710,34710,12
29/01/2008,09:52:00,34720,34720,34705,34715,11
29/01/2008,09:53:00,34710,34720,34710,34720,8
29/01/2008,09:54:00,34730,34730,34715,34725,11
29/01/2008,09:55:00,34720,34735,34715,34735,14
29/01/2008,09:56:00,34730,34735,34730,34730,9
29/01/2008,09:57:00,34725,34745,34725,34745,29
29/01/2008,09:58:00,34750,34750,34730,34740,17
29/01/2008,09:59:00,34740,34745,34725,34745,18
29/01/2008,10:00:00,34750,34760,34750,34750,32
29/01/2008,10:01:00,34755,34770,34755,34765,36
29/01/2008,10:02:00,34765,34795,34765,34785,66
29/01/2008,10:03:00,34790,34800,34780,34795,52
29/01/2008,10:04:00,34795,34830,34795,34825,170
29/01/2008,10:05:00,34825,34840,34815,34835,42
29/01/2008,10:06:00,34835,34835,34815,34815,17
29/01/2008,10:07:00,34810,34825,34800,34805,18
29/01/2008,10:08:00,34800,34815,34790,34805,24
29/01/2008,10:09:00,34800,34800,34790,34800,20
29/01/2008,10:10:00,34800,34800,34780,34795,24
29/01/2008,10:11:00,34790,34800,34780,34800,40
29/01/2008,10:12:00,34800,34820,34800,34820,31
29/01/2008,10:13:00,34820,34820,34805,34805,5
29/01/2008,10:14:00,34805,34815,34800,34815,15
29/01/2008,10:15:00,34815,34820,34800,34800,15
29/01/2008,10:16:00,34800,34810,34800,34810,11
29/01/2008,10:17:00,34805,34805,34800,34800,11
29/01/2008,10:18:00,34800,34810,34800,34810,7
29/01/2008,10:19:00,34805,34820,34800,34820,23
29/01/2008,10:20:00,34825,34855,34825,34850,57
29/01/2008,10:21:00,34845,34845,34830,34835,29
29/01/2008,10:22:00,34845,34850,34830,34840,5
29/01/2008,10:23:00,34835,34835,34815,34815,18
29/01/2008,10:24:00,34815,34815,34810,34810,4
29/01/2008,10:25:00,34820,34845,34820,34835,33
29/01/2008,10:26:00,34825,34825,34815,34815,12
29/01/2008,10:27:00,34810,34810,34795,34800,21
29/01/2008,10:28:00,34805,34810,34800,34805,20
29/01/2008,10:29:00,34800,34800,34775,34785,69
29/01/2008,10:30:00,34780,34790,34775,34780,34
29/01/2008,10:31:00,34775,34785,34775,34775,9
29/01/2008,10:32:00,34785,34790,34755,34775,40
29/01/2008,10:33:00,34775,34775,34775,34775,1
29/01/2008,10:34:00,34770,34780,34765,34765,9
29/01/2008,10:35:00,34775,34785,34775,34785,10
29/01/2008,10:36:00,34785,34790,34770,34775,23
29/01/2008,10:37:00,34770,34770,34765,34770,5
29/01/2008,10:38:00,34765,34765,34750,34755,26
29/01/2008,10:39:00,34750,34755,34720,34725,38
29/01/2008,10:40:00,34725,34735,34705,34725,44
29/01/2008,10:41:00,34730,34730,34715,34720,36
29/01/2008,10:42:00,34715,34720,34705,34715,18
29/01/2008,10:43:00,34710,34720,34705,34720,12
29/01/2008,10:44:00,34715,34715,34705,34705,11
29/01/2008,10:45:00,34705,34735,34705,34705,46
29/01/2008,10:46:00,34710,34740,34710,34740,39
29/01/2008,10:47:00,34740,34750,34740,34745,42
29/01/2008,10:48:00,34740,34765,34740,34755,16
29/01/2008,10:49:00,34755,34780,34755,34780,26
29/01/2008,10:50:00,34775,34785,34760,34765,28
29/01/2008,10:51:00,34760,34760,34740,34750,31
29/01/2008,10:52:00,34750,34755,34750,34755,4
29/01/2008,10:53:00,34740,34750,34735,34745,43
29/01/2008,10:54:00,34745,34745,34735,34745,7
29/01/2008,10:55:00,34740,34740,34730,34730,5
29/01/2008,10:56:00,34735,34740,34735,34740,8
29/01/2008,10:57:00,34750,34750,34745,34750,9
29/01/2008,10:58:00,34750,34755,34750,34755,5
29/01/2008,10:59:00,34770,34825,34770,34805,45
29/01/2008,11:00:00,34805,34825,34785,34785,62
29/01/2008,11:01:00,34785,34795,34785,34795,17
29/01/2008,11:02:00,34785,34805,34780,34805,38
29/01/2008,11:03:00,34805,34805,34790,34790,18
29/01/2008,11:04:00,34800,34805,34770,34780,21
29/01/2008,11:05:00,34775,34775,34760,34760,12
29/01/2008,11:06:00,34760,34765,34755,34760,12
29/01/2008,11:07:00,34760,34770,34760,34760,10
29/01/2008,11:08:00,34765,34765,34735,34735,19
29/01/2008,11:09:00,34740,34750,34740,34750,12
29/01/2008,11:10:00,34745,34745,34730,34745,18
29/01/2008,11:11:00,34740,34745,34740,34740,7
29/01/2008,11:12:00,34745,34750,34735,34750,17
29/01/2008,11:13:00,34750,34760,34745,34750,24
29/01/2008,11:14:00,34750,34750,34735,34740,9
29/01/2008,11:15:00,34745,34755,34745,34755,11
29/01/2008,11:16:00,34760,34760,34730,34745,26
29/01/2008,11:17:00,34750,34760,34730,34745,29
29/01/2008,11:18:00,34740,34740,34725,34730,17
29/01/2008,11:19:00,34735,34740,34725,34730,18
29/01/2008,11:20:00,34740,34740,34735,34735,3
29/01/2008,11:21:00,34740,34755,34740,34750,16
29/01/2008,11:22:00,34745,34755,34745,34750,18
29/01/2008,11:23:00,34750,34755,34745,34755,26
29/01/2008,11:24:00,34760,34765,34755,34760,10
29/01/2008,11:25:00,34765,34800,34765,34800,23
29/01/2008,11:26:00,34795,34795,34785,34785,20
29/01/2008,11:27:00,34790,34795,34790,34790,8
29/01/2008,11:28:00,34795,34795,34780,34780,18
29/01/2008,11:29:00,34780,34785,34775,34775,20
29/01/2008,11:30:00,34785,34790,34775,34775,17
29/01/2008,11:31:00,34780,34780,34775,34780,13
29/01/2008,11:32:00,34790,34790,34785,34785,8
29/01/2008,11:33:00,34790,34810,34790,34800,40
29/01/2008,11:34:00,34795,34795,34790,34790,9
29/01/2008,11:35:00,34795,34800,34790,34790,37
29/01/2008,11:36:00,34785,34795,34775,34780,74
29/01/2008,11:37:00,34785,34805,34785,34795,26
29/01/2008,11:38:00,34800,34805,34795,34795,22
29/01/2008,11:39:00,34795,34800,34795,34800,14
29/01/2008,11:40:00,34800,34800,34800,34800,1
29/01/2008,11:41:00,34800,34800,34795,34795,3
29/01/2008,11:42:00,34800,34800,34795,34800,25
29/01/2008,11:43:00,34800,34800,34800,34800,3
29/01/2008,11:44:00,34800,34800,34790,34790,17
29/01/2008,11:45:00,34795,34800,34790,34795,12
29/01/2008,11:46:00,34795,34800,34790,34800,25
29/01/2008,11:47:00,34805,34815,34800,34800,25
29/01/2008,11:48:00,34805,34810,34805,34810,6
29/01/2008,11:49:00,34815,34840,34815,34835,22
29/01/2008,11:50:00,34835,34845,34835,34845,26
29/01/2008,11:51:00,34845,34850,34840,34840,20
29/01/2008,11:52:00,34845,34850,34845,34850,17
29/01/2008,11:53:00,34850,34855,34845,34845,15
29/01/2008,11:54:00,34845,34845,34830,34840,13
29/01/2008,11:55:00,34850,34850,34840,34845,7
29/01/2008,11:56:00,34840,34840,34840,34840,1
29/01/2008,11:57:00,34840,34875,34840,34870,32
29/01/2008,11:58:00,34875,34910,34870,34890,86
29/01/2008,11:59:00,34890,34895,34880,34890,46
29/01/2008,12:00:00,34885,34900,34880,34900,45
29/01/2008,12:01:00,34895,34895,34875,34885,35
29/01/2008,12:02:00,34885,34890,34875,34890,19
29/01/2008,12:03:00,34885,34890,34870,34870,19
29/01/2008,12:04:00,34880,34890,34875,34885,16
29/01/2008,12:05:00,34885,34895,34880,34880,28
29/01/2008,12:06:00,34885,34890,34885,34890,7
29/01/2008,12:07:00,34890,34905,34890,34905,40
29/01/2008,12:08:00,34905,34910,34895,34900,16
29/01/2008,12:09:00,34900,34910,34895,34895,16
29/01/2008,12:10:00,34895,34895,34880,34880,8
29/01/2008,12:11:00,34880,34880,34875,34880,15
29/01/2008,12:12:00,34880,34880,34880,34880,16
29/01/2008,12:13:00,34890,34905,34890,34895,43
29/01/2008,12:14:00,34890,34895,34880,34880,13
29/01/2008,12:15:00,34880,34880,34880,34880,12
29/01/2008,12:16:00,34870,34875,34870,34870,9
29/01/2008,12:17:00,34870,34870,34860,34865,21
29/01/2008,12:18:00,34875,34885,34875,34880,7
29/01/2008,12:19:00,34875,34885,34875,34885,6
29/01/2008,12:20:00,34880,34885,34880,34885,7
29/01/2008,12:21:00,34885,34890,34885,34890,11
29/01/2008,12:22:00,34890,34900,34890,34890,13
29/01/2008,12:23:00,34890,34895,34890,34895,5
29/01/2008,12:24:00,34895,34895,34895,34895,3
29/01/2008,12:25:00,34885,34890,34885,34890,9
29/01/2008,12:26:00,34890,34890,34890,34890,8
29/01/2008,12:27:00,34890,34890,34875,34875,15
29/01/2008,12:28:00,34880,34890,34880,34890,5
29/01/2008,12:29:00,34885,34885,34875,34875,2
29/01/2008,12:30:00,34885,34885,34885,34885,1
29/01/2008,12:31:00,34885,34890,34885,34890,5
29/01/2008,12:32:00,34900,34915,34895,34910,21
29/01/2008,12:33:00,34905,34935,34905,34930,51
29/01/2008,12:34:00,34925,34935,34925,34935,5
29/01/2008,12:35:00,34930,34935,34930,34930,7
29/01/2008,12:36:00,34930,34930,34930,34930,5
29/01/2008,12:37:00,34925,34925,34920,34920,12
29/01/2008,12:38:00,34910,34920,34910,34920,7
29/01/2008,12:39:00,34920,34925,34920,34925,16
29/01/2008,12:40:00,34920,34920,34880,34880,18
29/01/2008,12:41:00,34880,34885,34875,34880,24
29/01/2008,12:42:00,34890,34895,34885,34885,8
29/01/2008,12:43:00,34885,34885,34870,34880,11
29/01/2008,12:44:00,34870,34870,34865,34865,11
29/01/2008,12:45:00,34860,34875,34855,34865,32
29/01/2008,12:46:00,34875,34900,34860,34865,54
29/01/2008,12:47:00,34865,34865,34855,34865,7
29/01/2008,12:48:00,34865,34865,34855,34860,8
29/01/2008,12:49:00,34865,34865,34865,34865,2
29/01/2008,12:50:00,34865,34870,34865,34870,5
29/01/2008,12:52:00,34870,34880,34860,34860,21
29/01/2008,12:53:00,34855,34870,34850,34870,13
29/01/2008,12:55:00,34855,34870,34855,34870,2
29/01/2008,12:56:00,34875,34875,34875,34875,1
29/01/2008,12:57:00,34880,34880,34880,34880,1
29/01/2008,12:58:00,34875,34875,34860,34860,36
29/01/2008,12:59:00,34860,34860,34845,34850,16
29/01/2008,13:00:00,34845,34845,34820,34830,85
29/01/2008,13:01:00,34840,34840,34820,34820,10
29/01/2008,13:02:00,34820,34820,34790,34815,65
29/01/2008,13:03:00,34815,34820,34805,34805,23
29/01/2008,13:04:00,34800,34815,34790,34815,24
29/01/2008,13:05:00,34815,34835,34815,34820,25
29/01/2008,13:06:00,34820,34835,34810,34810,39
29/01/2008,13:07:00,34805,34825,34805,34805,7
29/01/2008,13:08:00,34815,34835,34815,34830,6
29/01/2008,13:09:00,34830,34830,34825,34825,2
29/01/2008,13:10:00,34835,34845,34825,34845,13
29/01/2008,13:11:00,34850,34855,34845,34850,9
29/01/2008,13:12:00,34845,34845,34820,34835,26
29/01/2008,13:13:00,34835,34840,34835,34840,2
29/01/2008,13:14:00,34820,34830,34820,34820,9
29/01/2008,13:15:00,34820,34825,34820,34825,3
29/01/2008,13:16:00,34820,34820,34820,34820,4
29/01/2008,13:17:00,34815,34825,34795,34800,16
29/01/2008,13:18:00,34795,34820,34790,34795,30
29/01/2008,13:19:00,34795,34795,34750,34755,62
29/01/2008,13:20:00,34755,34785,34740,34770,55
29/01/2008,13:21:00,34775,34790,34755,34765,42
29/01/2008,13:22:00,34765,34770,34755,34760,10
29/01/2008,13:23:00,34755,34760,34750,34750,16
29/01/2008,13:24:00,34750,34755,34745,34755,7
29/01/2008,13:25:00,34760,34780,34760,34780,7
29/01/2008,13:26:00,34780,34780,34765,34765,6
29/01/2008,13:27:00,34770,34770,34755,34770,6
29/01/2008,13:28:00,34780,34785,34760,34765,11
29/01/2008,13:29:00,34760,34775,34760,34775,27
29/01/2008,13:30:00,34775,34790,34770,34775,24
29/01/2008,13:31:00,34775,34785,34775,34785,12
29/01/2008,13:32:00,34785,34810,34780,34805,18
29/01/2008,13:33:00,34810,34810,34800,34800,22
29/01/2008,13:34:00,34810,34835,34810,34820,9
29/01/2008,13:35:00,34825,34825,34810,34820,11
29/01/2008,13:36:00,34815,34825,34810,34825,7
29/01/2008,13:37:00,34820,34825,34820,34825,2
29/01/2008,13:38:00,34820,34840,34820,34840,9
29/01/2008,13:39:00,34830,34830,34820,34820,10
29/01/2008,13:40:00,34820,34830,34820,34830,3
29/01/2008,13:41:00,34835,34835,34810,34815,8
29/01/2008,13:42:00,34815,34815,34800,34810,9
29/01/2008,13:43:00,34805,34805,34805,34805,1
29/01/2008,13:44:00,34805,34815,34805,34815,6
29/01/2008,13:45:00,34815,34815,34800,34805,8
29/01/2008,13:46:00,34805,34820,34795,34805,21
29/01/2008,13:47:00,34805,34815,34805,34815,12
29/01/2008,13:48:00,34810,34815,34790,34790,19
29/01/2008,13:49:00,34780,34790,34780,34780,9
29/01/2008,13:50:00,34780,34780,34755,34755,10
29/01/2008,13:51:00,34755,34760,34735,34740,35
29/01/2008,13:52:00,34740,34750,34730,34730,46
29/01/2008,13:53:00,34735,34740,34730,34730,13
29/01/2008,13:54:00,34730,34730,34725,34725,10
29/01/2008,13:55:00,34730,34740,34730,34735,6
29/01/2008,13:56:00,34735,34740,34735,34740,11
29/01/2008,13:57:00,34745,34745,34735,34735,7
29/01/2008,13:58:00,34740,34765,34735,34745,22
29/01/2008,13:59:00,34740,34750,34735,34745,8
29/01/2008,14:01:00,34740,34765,34705,34760,71
29/01/2008,14:02:00,34750,34760,34745,34750,13
29/01/2008,14:03:00,34750,34770,34750,34770,10
29/01/2008,14:04:00,34770,34770,34760,34765,10
29/01/2008,14:05:00,34760,34775,34760,34765,7
29/01/2008,14:06:00,34760,34760,34745,34745,16
29/01/2008,14:07:00,34755,34755,34745,34755,8
29/01/2008,14:08:00,34745,34770,34745,34760,17
29/01/2008,14:09:00,34765,34765,34765,34765,1
29/01/2008,14:11:00,34770,34785,34765,34780,26
29/01/2008,14:12:00,34775,34780,34765,34775,14
29/01/2008,14:13:00,34760,34775,34760,34775,7
29/01/2008,14:14:00,34775,34775,34775,34775,2
29/01/2008,14:15:00,34770,34775,34770,34775,2
29/01/2008,14:17:00,34775,34785,34765,34775,11
29/01/2008,14:18:00,34765,34795,34765,34790,21
29/01/2008,14:19:00,34790,34790,34790,34790,1
29/01/2008,14:20:00,34795,34825,34795,34805,30
29/01/2008,14:21:00,34800,34810,34800,34810,4
29/01/2008,14:22:00,34810,34820,34800,34810,16
29/01/2008,14:23:00,34810,34810,34795,34795,9
29/01/2008,14:24:00,34795,34795,34760,34765,21
29/01/2008,14:25:00,34770,34785,34760,34785,18
29/01/2008,14:27:00,34770,34785,34770,34770,14
29/01/2008,14:28:00,34775,34775,34775,34775,1
29/01/2008,14:29:00,34765,34765,34765,34765,2
29/01/2008,14:30:00,34765,34925,34765,34900,227
29/01/2008,14:31:00,34890,34900,34855,34880,66
29/01/2008,14:32:00,34900,34925,34900,34915,39
29/01/2008,14:33:00,34930,34950,34875,34890,97
29/01/2008,14:34:00,34890,34890,34845,34875,68
29/01/2008,14:35:00,34880,34890,34870,34870,39
29/01/2008,14:36:00,34875,34895,34870,34885,26
29/01/2008,14:37:00,34875,34900,34875,34890,25
29/01/2008,14:38:00,34895,34895,34875,34875,19
29/01/2008,14:39:00,34875,34885,34850,34875,36
29/01/2008,14:40:00,34870,34880,34865,34865,9
29/01/2008,14:41:00,34865,34870,34865,34870,6
29/01/2008,14:42:00,34870,34895,34865,34885,46
29/01/2008,14:43:00,34890,34905,34880,34880,35
29/01/2008,14:44:00,34885,34910,34885,34895,27
29/01/2008,14:45:00,34895,34900,34895,34900,3
29/01/2008,14:46:00,34905,34905,34875,34875,33
29/01/2008,14:47:00,34880,34885,34875,34880,22
29/01/2008,14:48:00,34885,34905,34880,34880,13
29/01/2008,14:50:00,34880,34910,34880,34910,19
29/01/2008,14:51:00,34905,34920,34900,34915,15
29/01/2008,14:52:00,34910,34920,34895,34910,28
29/01/2008,14:53:00,34905,34930,34905,34930,27
29/01/2008,14:54:00,34930,34930,34915,34915,12
29/01/2008,14:55:00,34910,34940,34900,34930,19
29/01/2008,14:56:00,34935,34960,34935,34945,37
29/01/2008,14:57:00,34955,34955,34940,34945,29
29/01/2008,14:58:00,34940,34940,34900,34900,59
29/01/2008,14:59:00,34905,34915,34900,34915,18
29/01/2008,15:00:00,34925,34930,34895,34915,80
29/01/2008,15:01:00,34910,34920,34900,34910,12
29/01/2008,15:02:00,34910,34935,34910,34915,33
29/01/2008,15:03:00,34910,34910,34910,34910,2
29/01/2008,15:04:00,34910,34925,34910,34925,14
29/01/2008,15:05:00,34925,34955,34925,34950,23
29/01/2008,15:06:00,34945,34970,34935,34970,28
29/01/2008,15:07:00,34975,34980,34945,34950,78
29/01/2008,15:08:00,34950,34960,34950,34950,12
29/01/2008,15:09:00,34945,34960,34940,34960,14
29/01/2008,15:10:00,34955,34960,34955,34955,11
29/01/2008,15:11:00,34945,34980,34945,34975,28
29/01/2008,15:12:00,34975,34975,34960,34970,9
29/01/2008,15:13:00,34960,34965,34955,34965,8
29/01/2008,15:14:00,34955,34955,34910,34915,49
29/01/2008,15:15:00,34915,34920,34915,34915,13
29/01/2008,15:16:00,34920,34930,34915,34915,7
29/01/2008,15:17:00,34920,34930,34920,34930,7
29/01/2008,15:18:00,34930,34930,34925,34925,4
29/01/2008,15:19:00,34940,34945,34915,34915,15
29/01/2008,15:20:00,34915,34915,34915,34915,3
29/01/2008,15:21:00,34920,34925,34920,34925,3
29/01/2008,15:22:00,34915,34925,34910,34910,8
29/01/2008,15:23:00,34905,34920,34905,34905,16
29/01/2008,15:24:00,34905,34910,34905,34910,4
29/01/2008,15:25:00,34910,34930,34910,34930,512
29/01/2008,15:26:00,34930,34930,34915,34925,9
29/01/2008,15:27:00,34910,34925,34905,34925,23
29/01/2008,15:28:00,34920,34930,34920,34930,17
29/01/2008,15:29:00,34925,34925,34895,34895,22
29/01/2008,15:30:00,34900,34935,34895,34935,26
29/01/2008,15:31:00,34935,34935,34865,34865,49
29/01/2008,15:32:00,34865,34895,34860,34885,29
29/01/2008,15:33:00,34885,34920,34885,34890,45
29/01/2008,15:34:00,34885,34905,34885,34890,22
29/01/2008,15:35:00,34900,34905,34855,34875,62
29/01/2008,15:36:00,34870,34885,34860,34870,23
29/01/2008,15:37:00,34875,34900,34875,34900,38
29/01/2008,15:38:00,34885,34925,34885,34910,39
29/01/2008,15:39:00,34920,34920,34905,34905,27
29/01/2008,15:40:00,34900,34900,34870,34890,34
29/01/2008,15:41:00,34895,34895,34875,34875,12
29/01/2008,15:42:00,34875,34885,34825,34840,38
29/01/2008,15:43:00,34840,34845,34820,34845,61
29/01/2008,15:44:00,34835,34855,34825,34835,21
29/01/2008,15:45:00,34830,34850,34820,34840,38
29/01/2008,15:46:00,34830,34830,34790,34810,60
29/01/2008,15:47:00,34815,34815,34790,34795,26
29/01/2008,15:48:00,34795,34795,34765,34780,63
29/01/2008,15:49:00,34790,34815,34770,34795,82
29/01/2008,15:50:00,34795,34800,34780,34785,13
29/01/2008,15:51:00,34780,34785,34740,34750,65
29/01/2008,15:52:00,34750,34755,34715,34720,58
29/01/2008,15:53:00,34715,34720,34695,34705,89
29/01/2008,15:54:00,34710,34725,34700,34710,23
29/01/2008,15:55:00,34700,34720,34665,34680,59
29/01/2008,15:56:00,34675,34685,34620,34640,98
29/01/2008,15:57:00,34640,34660,34640,34650,18
29/01/2008,15:58:00,34650,34680,34625,34625,48
29/01/2008,15:59:00,34630,34645,34550,34570,113
29/01/2008,16:00:00,34575,34650,34555,34565,137
29/01/2008,16:01:00,34560,34595,34450,34470,173
29/01/2008,16:02:00,34460,34530,34455,34525,158
29/01/2008,16:03:00,34530,34555,34500,34545,123
29/01/2008,16:04:00,34540,34545,34520,34545,60
29/01/2008,16:05:00,34540,34565,34510,34560,103
29/01/2008,16:06:00,34555,34585,34545,34585,79
29/01/2008,16:07:00,34585,34615,34575,34610,84
29/01/2008,16:08:00,34615,34620,34565,34565,70
29/01/2008,16:09:00,34560,34560,34520,34535,119
29/01/2008,16:10:00,34530,34615,34525,34595,97
29/01/2008,16:11:00,34605,34620,34570,34580,73
29/01/2008,16:12:00,34585,34620,34585,34605,85
29/01/2008,16:13:00,34600,34635,34600,34620,66
29/01/2008,16:14:00,34620,34620,34590,34600,77
29/01/2008,16:15:00,34600,34635,34600,34635,89
29/01/2008,16:16:00,34635,34640,34610,34630,63
29/01/2008,16:17:00,34620,34635,34605,34630,32
29/01/2008,16:18:00,34625,34625,34600,34600,34
29/01/2008,16:19:00,34590,34600,34570,34590,56
29/01/2008,16:20:00,34600,34620,34600,34620,55
29/01/2008,16:21:00,34620,34655,34615,34655,42
29/01/2008,16:22:00,34660,34675,34625,34630,70
29/01/2008,16:23:00,34625,34645,34625,34630,15
29/01/2008,16:24:00,34620,34620,34590,34610,45
29/01/2008,16:25:00,34615,34635,34590,34635,67
29/01/2008,16:26:00,34640,34645,34570,34570,65
29/01/2008,16:27:00,34570,34630,34570,34630,40
29/01/2008,16:28:00,34635,34635,34610,34610,28
29/01/2008,16:29:00,34605,34620,34600,34610,18
29/01/2008,16:30:00,34610,34625,34605,34625,26
29/01/2008,16:31:00,34630,34640,34625,34630,36
29/01/2008,16:32:00,34635,34635,34610,34610,24
29/01/2008,16:33:00,34615,34635,34615,34630,16
29/01/2008,16:34:00,34630,34640,34610,34615,18
29/01/2008,16:35:00,34615,34615,34590,34590,17
29/01/2008,16:36:00,34590,34590,34555,34555,61
29/01/2008,16:37:00,34560,34595,34560,34585,29
29/01/2008,16:38:00,34590,34595,34580,34590,19
29/01/2008,16:39:00,34595,34615,34595,34600,32
29/01/2008,16:40:00,34595,34595,34580,34595,16
29/01/2008,16:41:00,34595,34595,34535,34550,56
29/01/2008,16:42:00,34550,34550,34530,34540,30
29/01/2008,16:43:00,34535,34620,34530,34595,157
29/01/2008,16:44:00,34590,34600,34570,34590,35
29/01/2008,16:45:00,34590,34600,34560,34575,52
29/01/2008,16:46:00,34575,34575,34550,34565,25
29/01/2008,16:47:00,34575,34590,34565,34585,32
29/01/2008,16:48:00,34585,34585,34550,34550,27
29/01/2008,16:49:00,34555,34565,34540,34550,52
29/01/2008,16:50:00,34550,34575,34550,34565,40
29/01/2008,16:51:00,34565,34565,34535,34550,35
29/01/2008,16:52:00,34545,34575,34545,34570,34
29/01/2008,16:53:00,34570,34580,34565,34580,36
29/01/2008,16:54:00,34580,34585,34550,34555,36
29/01/2008,16:55:00,34555,34555,34525,34530,34
29/01/2008,16:56:00,34535,34550,34535,34540,25
29/01/2008,16:57:00,34540,34555,34525,34555,31
29/01/2008,16:58:00,34565,34585,34560,34565,26
29/01/2008,16:59:00,34565,34570,34540,34540,24
29/01/2008,17:00:00,34540,34595,34540,34590,49
29/01/2008,17:01:00,34595,34605,34590,34605,50
29/01/2008,17:02:00,34605,34625,34600,34620,74
29/01/2008,17:03:00,34620,34630,34615,34625,40
29/01/2008,17:04:00,34615,34630,34615,34625,33
29/01/2008,17:05:00,34630,34675,34625,34670,102
29/01/2008,17:06:00,34670,34670,34650,34655,52
29/01/2008,17:07:00,34665,34675,34650,34675,45
29/01/2008,17:08:00,34675,34685,34665,34665,29
29/01/2008,17:09:00,34665,34670,34660,34665,17
29/01/2008,17:10:00,34670,34680,34665,34670,26
29/01/2008,17:11:00,34665,34670,34645,34645,25
29/01/2008,17:12:00,34645,34665,34645,34665,22
29/01/2008,17:13:00,34650,34655,34640,34650,27
29/01/2008,17:14:00,34650,34675,34650,34665,35
29/01/2008,17:15:00,34665,34670,34655,34665,31
29/01/2008,17:16:00,34665,34670,34655,34655,21
29/01/2008,17:17:00,34670,34710,34665,34710,52
29/01/2008,17:18:00,34710,34710,34700,34700,22
29/01/2008,17:19:00,34700,34730,34695,34725,40
29/01/2008,17:20:00,34725,34735,34720,34730,16
29/01/2008,17:21:00,34725,34730,34720,34720,17
29/01/2008,17:22:00,34720,34730,34710,34725,16
29/01/2008,17:23:00,34730,34750,34720,34750,37
29/01/2008,17:24:00,34740,34750,34720,34725,80
29/01/2008,17:25:00,34730,34755,34725,34745,94
29/01/2008,17:26:00,34745,34805,34745,34790,66
29/01/2008,17:27:00,34790,34800,34785,34795,62
29/01/2008,17:28:00,34795,34795,34780,34785,69
29/01/2008,17:29:00,34785,34805,34770,34770,85
29/01/2008,17:30:00,34790,34805,34760,34805,38
29/01/2008,17:31:00,34790,34805,34790,34800,28
29/01/2008,17:32:00,34800,34800,34785,34790,42
29/01/2008,17:33:00,34785,34790,34775,34780,29
29/01/2008,17:34:00,34780,34795,34770,34770,25
29/01/2008,17:35:00,34770,34775,34770,34770,19
29/01/2008,17:36:00,34770,34770,34730,34730,34
29/01/2008,17:37:00,34730,34740,34720,34720,23
29/01/2008,17:38:00,34730,34745,34730,34740,10
29/01/2008,17:39:00,34750,34765,34740,34760,22
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/01/2008,17:18:00,34710,34710,34700,34700,22
29/01/2008,17:19:00,34700,34730,34695,34725,40
29/01/2008,17:20:00,34725,34735,34720,34730,16
29/01/2008,17:21:00,34725,34730,34720,34720,17
29/01/2008,17:22:00,34720,34730,34710,34725,16
29/01/2008,17:23:00,34730,34750,34720,34750,37
29/01/2008,17:24:00,34740,34750,34720,34725,80
29/01/2008,17:25:00,34730,34755,34725,34745,94
29/01/2008,17:26:00,34745,34805,34745,34790,66
29/01/2008,17:27:00,34790,34800,34785,34795,62
29/01/2008,17:28:00,34795,34795,34780,34785,69
29/01/2008,17:29:00,34785,34805,34770,34770,85
29/01/2008,17:30:00,34790,34805,34760,34805,38
29/01/2008,17:31:00,34790,34805,34790,34800,28
29/01/2008,17:32:00,34800,34800,34785,34790,42
29/01/2008,17:33:00,34785,34790,34775,34780,29
29/01/2008,17:34:00,34780,34795,34770,34770,25
29/01/2008,17:35:00,34770,34775,34770,34770,19
29/01/2008,17:36:00,34770,34770,34730,34730,34
29/01/2008,17:37:00,34730,34740,34720,34720,23
29/01/2008,17:38:00,34730,34745,34730,34740,10
29/01/2008,17:39:00,34750,34765,34740,34760,22
30/01/2008,09:00:00,34595,34640,34560,34590,105
30/01/2008,09:01:00,34590,34600,34570,34595,99
30/01/2008,09:02:00,34590,34600,34580,34585,67
30/01/2008,09:03:00,34590,34600,34565,34565,79
30/01/2008,09:04:00,34565,34590,34565,34580,61
30/01/2008,09:05:00,34585,34585,34555,34560,125
30/01/2008,09:06:00,34555,34555,34545,34550,34
30/01/2008,09:07:00,34555,34555,34530,34545,47
30/01/2008,09:08:00,34545,34555,34535,34545,41
30/01/2008,09:09:00,34535,34550,34530,34540,36
30/01/2008,09:10:00,34550,34550,34525,34525,22
30/01/2008,09:11:00,34520,34590,34520,34580,62
30/01/2008,09:12:00,34580,34585,34570,34570,25
30/01/2008,09:13:00,34565,34565,34560,34560,8
30/01/2008,09:14:00,34575,34575,34570,34570,14
30/01/2008,09:15:00,34575,34575,34535,34535,20
30/01/2008,09:16:00,34535,34555,34530,34545,33
30/01/2008,09:17:00,34550,34550,34515,34525,21
30/01/2008,09:18:00,34530,34535,34530,34535,4
30/01/2008,09:19:00,34530,34550,34530,34545,12
30/01/2008,09:20:00,34535,34535,34505,34525,61
30/01/2008,09:21:00,34520,34525,34510,34520,14
30/01/2008,09:22:00,34525,34530,34520,34520,21
30/01/2008,09:23:00,34520,34525,34510,34520,12
30/01/2008,09:24:00,34520,34530,34515,34530,10
30/01/2008,09:25:00,34520,34535,34515,34535,21
30/01/2008,09:26:00,34540,34560,34540,34555,24
30/01/2008,09:27:00,34555,34570,34550,34565,20
30/01/2008,09:28:00,34565,34575,34560,34565,22
30/01/2008,09:29:00,34560,34580,34560,34575,23
30/01/2008,09:30:00,34570,34575,34555,34555,23
30/01/2008,09:31:00,34555,34560,34540,34555,25
30/01/2008,09:32:00,34565,34610,34565,34610,64
30/01/2008,09:33:00,34610,34620,34580,34600,60
30/01/2008,09:34:00,34600,34600,34585,34590,16
30/01/2008,09:35:00,34585,34605,34585,34600,26
30/01/2008,09:36:00,34595,34595,34565,34565,26
30/01/2008,09:37:00,34555,34580,34555,34580,26
30/01/2008,09:38:00,34580,34590,34570,34590,17
30/01/2008,09:39:00,34585,34600,34585,34600,22
30/01/2008,09:40:00,34600,34610,34565,34570,71
30/01/2008,09:41:00,34570,34570,34570,34570,4
30/01/2008,09:42:00,34575,34585,34560,34565,14
30/01/2008,09:43:00,34570,34580,34570,34570,3
30/01/2008,09:44:00,34570,34570,34560,34560,6
30/01/2008,09:45:00,34570,34610,34570,34605,26
30/01/2008,09:46:00,34605,34630,34605,34615,32
30/01/2008,09:47:00,34615,34625,34605,34605,18
30/01/2008,09:48:00,34610,34610,34600,34600,22
30/01/2008,09:49:00,34600,34610,34600,34610,12
30/01/2008,09:50:00,34605,34605,34570,34570,22
30/01/2008,09:51:00,34570,34575,34530,34530,37
30/01/2008,09:52:00,34530,34545,34530,34540,52
30/01/2008,09:53:00,34540,34540,34540,34540,10
30/01/2008,09:54:00,34545,34585,34545,34585,37
30/01/2008,09:55:00,34580,34595,34580,34585,6
30/01/2008,09:56:00,34590,34600,34585,34600,18
30/01/2008,09:57:00,34595,34595,34570,34570,10
30/01/2008,09:58:00,34565,34575,34505,34520,68
30/01/2008,09:59:00,34520,34530,34510,34510,29
30/01/2008,10:00:00,34505,34510,34465,34475,111
30/01/2008,10:01:00,34475,34490,34470,34485,41
30/01/2008,10:02:00,34490,34520,34485,34515,59
30/01/2008,10:03:00,34515,34525,34510,34515,43
30/01/2008,10:04:00,34515,34520,34505,34505,25
30/01/2008,10:05:00,34505,34510,34490,34490,23
30/01/2008,10:06:00,34495,34500,34495,34500,5
30/01/2008,10:07:00,34500,34510,34500,34500,11
30/01/2008,10:08:00,34500,34505,34495,34505,9
30/01/2008,10:09:00,34500,34510,34470,34470,23
30/01/2008,10:10:00,34470,34495,34465,34495,44
30/01/2008,10:11:00,34500,34540,34500,34525,49
30/01/2008,10:12:00,34515,34525,34515,34520,14
30/01/2008,10:13:00,34520,34525,34520,34525,13
30/01/2008,10:14:00,34530,34555,34530,34545,33
30/01/2008,10:15:00,34540,34545,34535,34540,24
30/01/2008,10:16:00,34540,34545,34540,34540,6
30/01/2008,10:17:00,34540,34540,34525,34535,32
30/01/2008,10:18:00,34530,34530,34515,34520,15
30/01/2008,10:19:00,34515,34520,34505,34505,10
30/01/2008,10:20:00,34500,34510,34495,34495,27
30/01/2008,10:21:00,34490,34490,34470,34470,42
30/01/2008,10:22:00,34480,34480,34440,34440,69
30/01/2008,10:23:00,34450,34455,34415,34435,87
30/01/2008,10:24:00,34430,34460,34425,34460,33
30/01/2008,10:25:00,34460,34475,34450,34460,41
30/01/2008,10:26:00,34455,34470,34450,34460,16
30/01/2008,10:27:00,34470,34485,34470,34475,24
30/01/2008,10:28:00,34475,34480,34470,34470,8
30/01/2008,10:29:00,34470,34470,34470,34470,1
30/01/2008,10:30:00,34485,34500,34485,34490,32
30/01/2008,10:31:00,34490,34490,34420,34425,45
30/01/2008,10:32:00,34425,34430,34380,34420,99
30/01/2008,10:33:00,34425,34435,34385,34390,35
30/01/2008,10:34:00,34390,34410,34390,34410,26
30/01/2008,10:35:00,34405,34405,34385,34400,15
30/01/2008,10:36:00,34400,34410,34365,34375,64
30/01/2008,10:37:00,34380,34410,34380,34400,42
30/01/2008,10:38:00,34400,34405,34390,34400,24
30/01/2008,10:39:00,34410,34420,34410,34420,20
30/01/2008,10:40:00,34415,34430,34410,34425,56
30/01/2008,10:41:00,34425,34445,34415,34415,53
30/01/2008,10:42:00,34425,34440,34420,34420,17
30/01/2008,10:43:00,34415,34440,34415,34440,14
30/01/2008,10:44:00,34440,34440,34430,34435,7
30/01/2008,10:45:00,34430,34430,34415,34415,21
30/01/2008,10:46:00,34415,34415,34400,34405,31
30/01/2008,10:47:00,34400,34420,34400,34415,40
30/01/2008,10:48:00,34415,34445,34415,34435,30
30/01/2008,10:49:00,34435,34445,34435,34435,9
30/01/2008,10:50:00,34445,34460,34445,34455,22
30/01/2008,10:51:00,34450,34455,34440,34455,17
30/01/2008,10:52:00,34460,34460,34455,34455,9
30/01/2008,10:53:00,34450,34450,34445,34450,4
30/01/2008,10:54:00,34460,34470,34455,34455,33
30/01/2008,10:55:00,34455,34455,34445,34450,9
30/01/2008,10:56:00,34455,34465,34450,34450,16
30/01/2008,10:57:00,34460,34480,34455,34475,37
30/01/2008,10:58:00,34470,34480,34470,34480,15
30/01/2008,10:59:00,34485,34485,34475,34480,10
30/01/2008,11:00:00,34470,34470,34465,34470,4
30/01/2008,11:01:00,34470,34485,34470,34485,10
30/01/2008,11:02:00,34490,34495,34480,34490,39
30/01/2008,11:03:00,34495,34495,34480,34485,10
30/01/2008,11:04:00,34480,34490,34475,34485,14
30/01/2008,11:05:00,34485,34485,34455,34455,27
30/01/2008,11:06:00,34455,34460,34430,34440,20
30/01/2008,11:07:00,34430,34445,34430,34440,42
30/01/2008,11:08:00,34435,34435,34420,34425,23
30/01/2008,11:09:00,34430,34435,34410,34420,28
30/01/2008,11:10:00,34410,34410,34385,34385,67
30/01/2008,11:11:00,34380,34400,34375,34400,47
30/01/2008,11:12:00,34405,34415,34405,34410,18
30/01/2008,11:13:00,34415,34420,34400,34400,16
30/01/2008,11:14:00,34400,34415,34400,34415,10
30/01/2008,11:15:00,34420,34425,34420,34425,26
30/01/2008,11:16:00,34425,34425,34425,34425,1
30/01/2008,11:17:00,34425,34455,34425,34450,24
30/01/2008,11:18:00,34455,34480,34455,34460,33
30/01/2008,11:19:00,34460,34475,34460,34465,22
30/01/2008,11:20:00,34470,34470,34465,34465,6
30/01/2008,11:21:00,34460,34465,34455,34455,9
30/01/2008,11:22:00,34455,34455,34435,34435,15
30/01/2008,11:23:00,34440,34445,34440,34445,5
30/01/2008,11:24:00,34450,34470,34450,34465,30
30/01/2008,11:25:00,34470,34485,34465,34480,12
30/01/2008,11:26:00,34485,34490,34475,34475,12
30/01/2008,11:27:00,34475,34490,34470,34490,45
30/01/2008,11:28:00,34490,34490,34440,34460,37
30/01/2008,11:29:00,34470,34470,34460,34460,3
30/01/2008,11:30:00,34460,34465,34450,34455,7
30/01/2008,11:31:00,34465,34465,34465,34465,1
30/01/2008,11:32:00,34460,34475,34455,34470,12
30/01/2008,11:33:00,34475,34475,34465,34465,8
30/01/2008,11:34:00,34465,34465,34455,34455,5
30/01/2008,11:35:00,34460,34460,34455,34460,5
30/01/2008,11:36:00,34455,34455,34455,34455,3
30/01/2008,11:37:00,34460,34460,34450,34450,26
30/01/2008,11:38:00,34445,34450,34435,34435,10
30/01/2008,11:39:00,34435,34440,34435,34440,5
30/01/2008,11:40:00,34445,34450,34445,34450,13
30/01/2008,11:41:00,34450,34460,34450,34460,4
30/01/2008,11:42:00,34455,34485,34455,34475,10
30/01/2008,11:43:00,34485,34485,34480,34480,4
30/01/2008,11:44:00,34485,34505,34475,34480,39
30/01/2008,11:45:00,34490,34495,34485,34495,4
30/01/2008,11:46:00,34500,34500,34490,34490,4
30/01/2008,11:47:00,34490,34490,34490,34490,2
30/01/2008,11:48:00,34500,34520,34490,34490,71
30/01/2008,11:49:00,34490,34495,34485,34495,9
30/01/2008,11:50:00,34500,34500,34485,34490,8
30/01/2008,11:51:00,34490,34505,34490,34505,11
30/01/2008,11:52:00,34500,34505,34465,34465,24
30/01/2008,11:53:00,34470,34480,34470,34480,8
30/01/2008,11:54:00,34485,34500,34485,34500,10
30/01/2008,11:56:00,34490,34500,34490,34500,2
30/01/2008,11:57:00,34495,34495,34490,34490,3
30/01/2008,11:58:00,34490,34490,34480,34480,6
30/01/2008,11:59:00,34480,34480,34470,34470,12
30/01/2008,12:00:00,34470,34480,34460,34480,13
30/01/2008,12:01:00,34475,34490,34475,34490,14
30/01/2008,12:02:00,34490,34495,34480,34485,19
30/01/2008,12:03:00,34485,34500,34485,34495,16
30/01/2008,12:04:00,34500,34525,34500,34520,51
30/01/2008,12:05:00,34525,34530,34515,34515,27
30/01/2008,12:06:00,34520,34525,34510,34525,726
30/01/2008,12:07:00,34525,34535,34520,34530,39
30/01/2008,12:08:00,34530,34530,34525,34525,12
30/01/2008,12:09:00,34520,34525,34510,34515,18
30/01/2008,12:10:00,34515,34515,34500,34500,22
30/01/2008,12:11:00,34500,34505,34495,34495,12
30/01/2008,12:12:00,34495,34495,34480,34480,18
30/01/2008,12:13:00,34480,34490,34480,34490,18
30/01/2008,12:14:00,34490,34500,34490,34500,5
30/01/2008,12:15:00,34505,34510,34495,34500,17
30/01/2008,12:16:00,34495,34505,34495,34500,4
30/01/2008,12:17:00,34495,34500,34495,34500,6
30/01/2008,12:18:00,34505,34510,34505,34510,7
30/01/2008,12:19:00,34510,34515,34495,34505,31
30/01/2008,12:20:00,34505,34510,34505,34505,4
30/01/2008,12:22:00,34500,34515,34500,34515,9
30/01/2008,12:23:00,34520,34530,34515,34530,20
30/01/2008,12:24:00,34520,34530,34515,34520,12
30/01/2008,12:25:00,34520,34525,34520,34525,8
30/01/2008,12:26:00,34525,34535,34510,34515,12
30/01/2008,12:27:00,34515,34515,34505,34510,8
30/01/2008,12:28:00,34510,34510,34505,34505,3
30/01/2008,12:29:00,34500,34500,34495,34500,10
30/01/2008,12:30:00,34505,34515,34505,34510,19
30/01/2008,12:31:00,34510,34510,34510,34510,1
30/01/2008,12:32:00,34505,34505,34505,34505,13
30/01/2008,12:33:00,34515,34515,34505,34515,12
30/01/2008,12:34:00,34515,34525,34515,34525,7
30/01/2008,12:35:00,34525,34530,34520,34520,8
30/01/2008,12:36:00,34515,34520,34515,34520,2
30/01/2008,12:37:00,34520,34520,34515,34515,4
30/01/2008,12:38:00,34510,34510,34490,34495,12
30/01/2008,12:39:00,34490,34490,34470,34470,20
30/01/2008,12:40:00,34470,34480,34470,34480,6
30/01/2008,12:41:00,34480,34480,34480,34480,4
30/01/2008,12:42:00,34485,34500,34485,34500,11
30/01/2008,12:43:00,34500,34500,34490,34490,7
30/01/2008,12:44:00,34485,34485,34480,34480,8
30/01/2008,12:45:00,34475,34475,34475,34475,4
30/01/2008,12:46:00,34475,34475,34470,34470,3
30/01/2008,12:47:00,34470,34470,34460,34465,9
30/01/2008,12:48:00,34465,34475,34460,34475,7
30/01/2008,12:49:00,34470,34475,34470,34475,3
30/01/2008,12:50:00,34480,34480,34480,34480,1
30/01/2008,12:51:00,34480,34480,34480,34480,1
30/01/2008,12:52:00,34475,34475,34475,34475,1
30/01/2008,12:53:00,34470,34470,34470,34470,1
30/01/2008,12:54:00,34470,34470,34470,34470,4
30/01/2008,12:55:00,34470,34470,34440,34440,26
30/01/2008,12:56:00,34445,34450,34440,34450,16
30/01/2008,12:57:00,34460,34460,34455,34455,3
30/01/2008,12:59:00,34450,34450,34425,34430,26
30/01/2008,13:00:00,34425,34440,34415,34430,21
30/01/2008,13:01:00,34445,34445,34445,34445,2
30/01/2008,13:02:00,34435,34450,34430,34450,9
30/01/2008,13:03:00,34435,34440,34430,34430,3
30/01/2008,13:04:00,34425,34430,34420,34425,10
30/01/2008,13:05:00,34430,34460,34430,34460,23
30/01/2008,13:06:00,34455,34455,34430,34440,24
30/01/2008,13:08:00,34460,34460,34455,34455,3
30/01/2008,13:09:00,34450,34455,34450,34450,5
30/01/2008,13:10:00,34445,34445,34440,34440,2
30/01/2008,13:11:00,34450,34465,34450,34465,9
30/01/2008,13:12:00,34460,34460,34455,34460,5
30/01/2008,13:13:00,34455,34455,34450,34450,8
30/01/2008,13:14:00,34445,34450,34420,34425,23
30/01/2008,13:15:00,34430,34450,34430,34450,22
30/01/2008,13:16:00,34445,34445,34420,34430,21
30/01/2008,13:17:00,34415,34430,34415,34430,5
30/01/2008,13:18:00,34425,34435,34425,34435,4
30/01/2008,13:19:00,34445,34445,34445,34445,1
30/01/2008,13:21:00,34440,34440,34430,34430,5
30/01/2008,13:22:00,34440,34450,34440,34445,6
30/01/2008,13:23:00,34450,34450,34450,34450,1
30/01/2008,13:25:00,34445,34445,34445,34445,1
30/01/2008,13:26:00,34455,34455,34450,34450,2
30/01/2008,13:27:00,34450,34455,34450,34450,4
30/01/2008,13:29:00,34445,34445,34430,34430,23
30/01/2008,13:30:00,34445,34475,34445,34455,69
30/01/2008,13:31:00,34450,34480,34450,34460,35
30/01/2008,13:32:00,34450,34475,34450,34460,20
30/01/2008,13:33:00,34465,34490,34465,34490,48
30/01/2008,13:34:00,34490,34490,34475,34480,9
30/01/2008,13:35:00,34470,34470,34470,34470,1
30/01/2008,13:36:00,34465,34465,34460,34465,12
30/01/2008,13:37:00,34465,34465,34465,34465,3
30/01/2008,13:38:00,34455,34460,34455,34460,8
30/01/2008,13:39:00,34460,34465,34450,34450,18
30/01/2008,13:40:00,34450,34470,34450,34465,9
30/01/2008,13:41:00,34470,34470,34465,34465,3
30/01/2008,13:43:00,34460,34460,34450,34450,6
30/01/2008,13:44:00,34445,34445,34425,34425,28
30/01/2008,13:45:00,34420,34440,34420,34440,8
30/01/2008,13:46:00,34450,34450,34445,34450,5
30/01/2008,13:47:00,34435,34435,34430,34430,7
30/01/2008,13:48:00,34435,34440,34430,34430,8
30/01/2008,13:49:00,34440,34470,34440,34460,20
30/01/2008,13:50:00,34470,34480,34470,34470,8
30/01/2008,13:51:00,34470,34475,34470,34475,3
30/01/2008,13:52:00,34470,34470,34465,34465,2
30/01/2008,13:53:00,34475,34475,34475,34475,2
30/01/2008,13:54:00,34465,34465,34465,34465,2
30/01/2008,13:55:00,34465,34465,34465,34465,1
30/01/2008,13:56:00,34475,34475,34470,34470,10
30/01/2008,13:57:00,34465,34475,34465,34475,2
30/01/2008,13:58:00,34475,34475,34475,34475,2
30/01/2008,14:00:00,34475,34475,34475,34475,2
30/01/2008,14:01:00,34480,34485,34480,34480,4
30/01/2008,14:02:00,34480,34485,34480,34480,31
30/01/2008,14:05:00,34480,34480,34475,34475,2
30/01/2008,14:06:00,34470,34475,34455,34455,16
30/01/2008,14:07:00,34455,34455,34455,34455,1
30/01/2008,14:08:00,34460,34460,34460,34460,5
30/01/2008,14:09:00,34465,34480,34465,34480,11
30/01/2008,14:10:00,34485,34490,34485,34490,9
30/01/2008,14:11:00,34490,34490,34490,34490,2
30/01/2008,14:12:00,34495,34500,34490,34490,17
30/01/2008,14:13:00,34490,34490,34490,34490,1
30/01/2008,14:14:00,34495,34495,34485,34485,10
30/01/2008,14:15:00,34485,34560,34485,34530,182
30/01/2008,14:16:00,34525,34565,34505,34560,57
30/01/2008,14:17:00,34555,34555,34520,34530,36
30/01/2008,14:18:00,34530,34555,34515,34555,54
30/01/2008,14:19:00,34550,34555,34530,34530,14
30/01/2008,14:20:00,34545,34585,34545,34580,53
30/01/2008,14:21:00,34575,34575,34560,34565,38
30/01/2008,14:22:00,34575,34600,34575,34575,56
30/01/2008,14:23:00,34575,34585,34570,34575,27
30/01/2008,14:24:00,34575,34580,34575,34580,7
30/01/2008,14:25:00,34575,34600,34575,34600,16
30/01/2008,14:26:00,34610,34625,34595,34605,53
30/01/2008,14:27:00,34595,34605,34590,34595,11
30/01/2008,14:28:00,34590,34605,34590,34590,30
30/01/2008,14:29:00,34590,34615,34585,34585,18
30/01/2008,14:30:00,34575,34575,34510,34510,121
30/01/2008,14:31:00,34505,34545,34490,34525,118
30/01/2008,14:32:00,34515,34520,34485,34515,132
30/01/2008,14:33:00,34515,34515,34435,34440,132
30/01/2008,14:34:00,34440,34450,34420,34450,63
30/01/2008,14:35:00,34445,34485,34440,34465,91
30/01/2008,14:36:00,34470,34470,34455,34455,8
30/01/2008,14:37:00,34460,34475,34445,34450,39
30/01/2008,14:38:00,34455,34460,34455,34460,8
30/01/2008,14:39:00,34455,34465,34425,34435,37
30/01/2008,14:40:00,34425,34450,34405,34445,87
30/01/2008,14:41:00,34455,34460,34445,34450,16
30/01/2008,14:42:00,34450,34475,34450,34465,28
30/01/2008,14:43:00,34470,34475,34460,34470,7
30/01/2008,14:44:00,34475,34510,34475,34480,79
30/01/2008,14:45:00,34480,34500,34475,34495,38
30/01/2008,14:46:00,34495,34500,34485,34500,12
30/01/2008,14:47:00,34490,34490,34490,34490,3
30/01/2008,14:48:00,34490,34490,34480,34490,14
30/01/2008,14:49:00,34495,34500,34485,34495,12
30/01/2008,14:50:00,34490,34490,34460,34470,34
30/01/2008,14:51:00,34465,34470,34465,34465,11
30/01/2008,14:52:00,34460,34460,34430,34430,35
30/01/2008,14:53:00,34440,34450,34440,34450,5
30/01/2008,14:54:00,34440,34450,34440,34450,5
30/01/2008,14:55:00,34450,34455,34445,34455,16
30/01/2008,14:56:00,34455,34475,34450,34470,28
30/01/2008,14:57:00,34470,34470,34455,34460,21
30/01/2008,14:58:00,34465,34480,34465,34470,12
30/01/2008,14:59:00,34470,34480,34470,34475,6
30/01/2008,15:00:00,34475,34505,34475,34500,38
30/01/2008,15:01:00,34495,34500,34490,34490,7
30/01/2008,15:02:00,34485,34490,34480,34490,7
30/01/2008,15:03:00,34485,34500,34485,34495,8
30/01/2008,15:04:00,34505,34505,34500,34505,5
30/01/2008,15:05:00,34500,34510,34500,34505,8
30/01/2008,15:07:00,34495,34505,34495,34500,9
30/01/2008,15:08:00,34500,34500,34495,34495,9
30/01/2008,15:09:00,34495,34495,34470,34485,24
30/01/2008,15:10:00,34490,34490,34450,34450,34
30/01/2008,15:11:00,34455,34465,34455,34455,8
30/01/2008,15:12:00,34465,34470,34465,34470,3
30/01/2008,15:13:00,34475,34480,34475,34480,3
30/01/2008,15:14:00,34480,34480,34480,34480,2
30/01/2008,15:15:00,34485,34485,34485,34485,1
30/01/2008,15:16:00,34485,34485,34485,34485,5
30/01/2008,15:17:00,34490,34490,34485,34485,7
30/01/2008,15:18:00,34485,34495,34485,34495,7
30/01/2008,15:19:00,34500,34500,34500,34500,1
30/01/2008,15:20:00,34490,34495,34490,34495,7
30/01/2008,15:21:00,34490,34495,34490,34495,2
30/01/2008,15:22:00,34495,34495,34490,34490,4
30/01/2008,15:23:00,34495,34505,34495,34505,12
30/01/2008,15:24:00,34510,34515,34510,34510,11
30/01/2008,15:25:00,34505,34520,34500,34515,31
30/01/2008,15:26:00,34515,34520,34515,34515,8
30/01/2008,15:27:00,34515,34515,34510,34510,12
30/01/2008,15:28:00,34510,34510,34510,34510,1
30/01/2008,15:29:00,34505,34520,34505,34520,9
30/01/2008,15:30:00,34515,34515,34480,34500,41
30/01/2008,15:31:00,34490,34530,34490,34530,21
30/01/2008,15:32:00,34530,34530,34510,34510,16
30/01/2008,15:33:00,34515,34540,34515,34535,31
30/01/2008,15:34:00,34535,34535,34515,34520,11
30/01/2008,15:35:00,34525,34525,34490,34490,20
30/01/2008,15:36:00,34495,34500,34465,34465,23
30/01/2008,15:37:00,34475,34475,34440,34450,47
30/01/2008,15:38:00,34435,34460,34430,34460,48
30/01/2008,15:39:00,34460,34475,34450,34465,29
30/01/2008,15:40:00,34455,34480,34445,34480,23
30/01/2008,15:41:00,34470,34480,34450,34450,24
30/01/2008,15:42:00,34450,34480,34450,34480,27
30/01/2008,15:43:00,34485,34500,34480,34500,21
30/01/2008,15:44:00,34500,34510,34495,34505,19
30/01/2008,15:45:00,34515,34515,34500,34500,10
30/01/2008,15:46:00,34500,34505,34490,34495,9
30/01/2008,15:47:00,34500,34510,34500,34510,11
30/01/2008,15:48:00,34495,34510,34485,34510,24
30/01/2008,15:49:00,34500,34510,34500,34510,18
30/01/2008,15:50:00,34515,34525,34510,34520,20
30/01/2008,15:51:00,34520,34540,34515,34540,45
30/01/2008,15:52:00,34530,34560,34530,34560,45
30/01/2008,15:53:00,34555,34565,34545,34545,34
30/01/2008,15:54:00,34555,34555,34540,34555,40
30/01/2008,15:55:00,34560,34560,34540,34540,26
30/01/2008,15:56:00,34540,34540,34520,34530,55
30/01/2008,15:57:00,34530,34540,34530,34535,8
30/01/2008,15:58:00,34540,34565,34540,34565,30
30/01/2008,15:59:00,34565,34565,34545,34550,27
30/01/2008,16:00:00,34555,34580,34555,34570,51
30/01/2008,16:01:00,34570,34595,34565,34565,63
30/01/2008,16:02:00,34565,34570,34550,34550,14
30/01/2008,16:03:00,34555,34570,34555,34565,31
30/01/2008,16:04:00,34560,34570,34545,34555,27
30/01/2008,16:05:00,34545,34545,34525,34530,31
30/01/2008,16:06:00,34525,34545,34525,34545,27
30/01/2008,16:07:00,34535,34560,34535,34560,28
30/01/2008,16:08:00,34565,34590,34565,34590,36
30/01/2008,16:09:00,34595,34615,34580,34595,79
30/01/2008,16:10:00,34595,34630,34590,34615,82
30/01/2008,16:11:00,34620,34650,34620,34635,102
30/01/2008,16:12:00,34635,34690,34635,34650,110
30/01/2008,16:13:00,34655,34655,34635,34635,22
30/01/2008,16:14:00,34635,34640,34625,34640,26
30/01/2008,16:15:00,34640,34655,34635,34650,32
30/01/2008,16:16:00,34640,34645,34620,34630,21
30/01/2008,16:17:00,34630,34640,34625,34640,21
30/01/2008,16:18:00,34635,34640,34630,34630,14
30/01/2008,16:19:00,34635,34640,34630,34630,6
30/01/2008,16:20:00,34635,34645,34630,34640,16
30/01/2008,16:21:00,34645,34655,34645,34655,16
30/01/2008,16:22:00,34645,34655,34640,34655,12
30/01/2008,16:23:00,34655,34670,34650,34660,30
30/01/2008,16:24:00,34660,34670,34655,34660,17
30/01/2008,16:25:00,34660,34660,34630,34640,53
30/01/2008,16:26:00,34635,34640,34630,34640,22
30/01/2008,16:27:00,34635,34650,34630,34640,30
30/01/2008,16:28:00,34640,34655,34640,34645,24
30/01/2008,16:29:00,34640,34640,34625,34625,20
30/01/2008,16:30:00,34635,34635,34575,34580,62
30/01/2008,16:31:00,34580,34600,34580,34580,23
30/01/2008,16:32:00,34580,34590,34580,34590,23
30/01/2008,16:33:00,34590,34595,34585,34585,17
30/01/2008,16:34:00,34595,34595,34575,34580,21
30/01/2008,16:35:00,34570,34580,34565,34575,20
30/01/2008,16:36:00,34585,34590,34575,34580,19
30/01/2008,16:37:00,34595,34595,34595,34595,4
30/01/2008,16:38:00,34595,34610,34585,34590,15
30/01/2008,16:39:00,34585,34585,34555,34575,44
30/01/2008,16:40:00,34565,34595,34565,34590,14
30/01/2008,16:41:00,34580,34600,34580,34590,18
30/01/2008,16:42:00,34585,34590,34580,34590,5
30/01/2008,16:43:00,34590,34615,34590,34615,56
30/01/2008,16:44:00,34615,34615,34595,34595,29
30/01/2008,16:45:00,34605,34605,34595,34595,15
30/01/2008,16:46:00,34600,34605,34600,34600,9
30/01/2008,16:47:00,34600,34610,34570,34580,47
30/01/2008,16:48:00,34575,34580,34570,34580,10
30/01/2008,16:49:00,34570,34570,34555,34560,36
30/01/2008,16:50:00,34560,34580,34550,34575,18
30/01/2008,16:51:00,34580,34600,34570,34585,28
30/01/2008,16:52:00,34595,34600,34590,34595,8
30/01/2008,16:53:00,34600,34625,34600,34615,44
30/01/2008,16:54:00,34620,34620,34595,34595,13
30/01/2008,16:55:00,34610,34645,34605,34645,20
30/01/2008,16:56:00,34640,34640,34605,34605,26
30/01/2008,16:57:00,34605,34625,34605,34620,16
30/01/2008,16:58:00,34625,34625,34615,34615,8
30/01/2008,16:59:00,34615,34620,34590,34590,29
30/01/2008,17:00:00,34585,34605,34585,34605,14
30/01/2008,17:01:00,34605,34605,34580,34580,22
30/01/2008,17:02:00,34585,34590,34570,34570,27
30/01/2008,17:03:00,34570,34570,34530,34540,39
30/01/2008,17:04:00,34540,34550,34530,34550,23
30/01/2008,17:05:00,34540,34545,34530,34545,13
30/01/2008,17:06:00,34545,34550,34545,34550,15
30/01/2008,17:07:00,34555,34565,34555,34560,13
30/01/2008,17:08:00,34565,34570,34555,34555,36
30/01/2008,17:09:00,34555,34555,34525,34525,32
30/01/2008,17:10:00,34515,34525,34515,34520,20
30/01/2008,17:11:00,34520,34520,34510,34510,5
30/01/2008,17:12:00,34505,34510,34485,34510,31
30/01/2008,17:13:00,34505,34520,34505,34515,10
30/01/2008,17:14:00,34510,34525,34505,34505,29
30/01/2008,17:15:00,34500,34505,34480,34480,25
30/01/2008,17:16:00,34485,34490,34470,34470,28
30/01/2008,17:17:00,34470,34480,34450,34475,38
30/01/2008,17:18:00,34470,34470,34460,34460,19
30/01/2008,17:19:00,34470,34490,34470,34480,26
30/01/2008,17:20:00,34485,34495,34465,34465,17
30/01/2008,17:21:00,34465,34470,34450,34465,52
30/01/2008,17:22:00,34465,34465,34440,34455,63
30/01/2008,17:23:00,34445,34460,34440,34460,9
30/01/2008,17:24:00,34460,34470,34460,34460,18
30/01/2008,17:25:00,34455,34505,34450,34505,53
30/01/2008,17:26:00,34505,34505,34475,34480,30
30/01/2008,17:27:00,34475,34485,34475,34485,35
30/01/2008,17:28:00,34480,34480,34460,34460,102
30/01/2008,17:29:00,34465,34485,34460,34475,70
30/01/2008,17:30:00,34470,34495,34470,34495,54
30/01/2008,17:31:00,34490,34520,34485,34520,41
30/01/2008,17:32:00,34520,34525,34515,34520,20
30/01/2008,17:33:00,34520,34535,34520,34535,18
30/01/2008,17:34:00,34535,34540,34515,34535,39
30/01/2008,17:35:00,34535,34535,34525,34530,14
30/01/2008,17:36:00,34525,34525,34520,34525,14
30/01/2008,17:37:00,34520,34535,34520,34535,17
30/01/2008,17:38:00,34530,34530,34515,34515,16
30/01/2008,17:39:00,34530,34530,34520,34530,22
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/01/2008,17:23:00,34445,34460,34440,34460,9
30/01/2008,17:24:00,34460,34470,34460,34460,18
30/01/2008,17:25:00,34455,34505,34450,34505,53
30/01/2008,17:26:00,34505,34505,34475,34480,30
30/01/2008,17:27:00,34475,34485,34475,34485,35
30/01/2008,17:28:00,34480,34480,34460,34460,102
30/01/2008,17:29:00,34465,34485,34460,34475,70
30/01/2008,17:30:00,34470,34495,34470,34495,54
30/01/2008,17:31:00,34490,34520,34485,34520,41
30/01/2008,17:32:00,34520,34525,34515,34520,20
30/01/2008,17:33:00,34520,34535,34520,34535,18
30/01/2008,17:34:00,34535,34540,34515,34535,39
30/01/2008,17:35:00,34535,34535,34525,34530,14
30/01/2008,17:36:00,34525,34525,34520,34525,14
30/01/2008,17:37:00,34520,34535,34520,34535,17
30/01/2008,17:38:00,34530,34530,34515,34515,16
30/01/2008,17:39:00,34530,34530,34520,34530,22
31/01/2008,09:00:00,34505,34530,34440,34515,72
31/01/2008,09:01:00,34530,34550,34525,34525,72
31/01/2008,09:02:00,34525,34535,34495,34500,82
31/01/2008,09:03:00,34500,34510,34495,34500,50
31/01/2008,09:04:00,34500,34520,34495,34500,59
31/01/2008,09:05:00,34495,34550,34495,34545,76
31/01/2008,09:06:00,34545,34585,34530,34585,74
31/01/2008,09:07:00,34585,34600,34565,34570,32
31/01/2008,09:08:00,34570,34570,34555,34560,13
31/01/2008,09:09:00,34555,34565,34540,34565,46
31/01/2008,09:10:00,34550,34580,34550,34580,15
31/01/2008,09:11:00,34585,34585,34570,34580,20
31/01/2008,09:12:00,34570,34575,34550,34550,33
31/01/2008,09:13:00,34550,34550,34525,34550,54
31/01/2008,09:14:00,34545,34590,34540,34590,59
31/01/2008,09:15:00,34595,34600,34580,34580,35
31/01/2008,09:16:00,34590,34590,34560,34565,27
31/01/2008,09:17:00,34560,34565,34525,34540,51
31/01/2008,09:18:00,34540,34550,34530,34540,19
31/01/2008,09:19:00,34535,34560,34510,34510,46
31/01/2008,09:20:00,34510,34530,34475,34480,55
31/01/2008,09:21:00,34480,34480,34440,34440,53
31/01/2008,09:22:00,34445,34455,34435,34450,57
31/01/2008,09:23:00,34460,34465,34440,34450,23
31/01/2008,09:24:00,34440,34455,34440,34450,15
31/01/2008,09:25:00,34440,34440,34405,34420,26
31/01/2008,09:26:00,34405,34405,34355,34360,100
31/01/2008,09:27:00,34365,34370,34315,34330,91
31/01/2008,09:28:00,34345,34345,34315,34325,63
31/01/2008,09:29:00,34330,34335,34285,34315,52
31/01/2008,09:30:00,34315,34320,34295,34295,39
31/01/2008,09:31:00,34300,34305,34290,34305,30
31/01/2008,09:32:00,34300,34370,34300,34365,77
31/01/2008,09:33:00,34365,34375,34360,34365,30
31/01/2008,09:34:00,34370,34385,34370,34380,35
31/01/2008,09:35:00,34375,34395,34370,34395,32
31/01/2008,09:36:00,34390,34400,34360,34380,48
31/01/2008,09:37:00,34370,34370,34345,34360,23
31/01/2008,09:38:00,34355,34375,34355,34370,19
31/01/2008,09:39:00,34360,34360,34360,34360,2
31/01/2008,09:40:00,34365,34365,34340,34345,15
31/01/2008,09:41:00,34335,34335,34305,34310,72
31/01/2008,09:42:00,34305,34310,34270,34290,91
31/01/2008,09:43:00,34290,34295,34290,34290,12
31/01/2008,09:44:00,34290,34290,34205,34205,138
31/01/2008,09:45:00,34205,34205,34155,34205,149
31/01/2008,09:46:00,34195,34235,34170,34190,117
31/01/2008,09:47:00,34200,34200,34120,34130,133
31/01/2008,09:48:00,34130,34175,34120,34175,92
31/01/2008,09:49:00,34180,34190,34155,34155,49
31/01/2008,09:50:00,34155,34165,34110,34160,81
31/01/2008,09:51:00,34160,34170,34150,34170,21
31/01/2008,09:52:00,34170,34170,34125,34125,59
31/01/2008,09:53:00,34125,34125,34070,34090,109
31/01/2008,09:54:00,34090,34160,34090,34150,77
31/01/2008,09:55:00,34145,34150,34125,34135,29
31/01/2008,09:56:00,34135,34170,34135,34170,27
31/01/2008,09:57:00,34170,34225,34170,34200,79
31/01/2008,09:58:00,34205,34220,34170,34170,51
31/01/2008,09:59:00,34165,34195,34130,34180,64
31/01/2008,10:00:00,34175,34175,34100,34135,78
31/01/2008,10:01:00,34140,34155,34120,34120,47
31/01/2008,10:02:00,34120,34125,34055,34065,194
31/01/2008,10:03:00,34065,34080,34040,34040,109
31/01/2008,10:04:00,34045,34045,33945,33955,166
31/01/2008,10:05:00,33945,34020,33920,33980,156
31/01/2008,10:06:00,33990,34010,33955,33955,87
31/01/2008,10:07:00,33950,34025,33950,34010,98
31/01/2008,10:08:00,34020,34025,33995,34020,55
31/01/2008,10:09:00,34025,34030,33970,33990,64
31/01/2008,10:10:00,33975,34015,33965,33985,54
31/01/2008,10:11:00,33985,34015,33985,34000,32
31/01/2008,10:12:00,34005,34020,33970,33990,56
31/01/2008,10:13:00,33990,34000,33945,33990,96
31/01/2008,10:14:00,33980,33990,33940,33945,35
31/01/2008,10:15:00,33935,33975,33930,33940,51
31/01/2008,10:16:00,33940,33945,33925,33940,52
31/01/2008,10:17:00,33935,33965,33930,33960,41
31/01/2008,10:18:00,33950,33950,33905,33930,106
31/01/2008,10:19:00,33935,33940,33880,33880,70
31/01/2008,10:20:00,33900,33935,33880,33935,95
31/01/2008,10:21:00,33930,33950,33915,33950,41
31/01/2008,10:22:00,33940,33960,33935,33950,40
31/01/2008,10:23:00,33950,33955,33940,33950,31
31/01/2008,10:24:00,33955,33960,33925,33935,50
31/01/2008,10:25:00,33930,33955,33910,33945,118
31/01/2008,10:26:00,33940,33965,33925,33945,75
31/01/2008,10:27:00,33950,33950,33930,33930,28
31/01/2008,10:28:00,33925,33940,33885,33900,69
31/01/2008,10:29:00,33890,33925,33890,33905,62
31/01/2008,10:30:00,33915,33915,33900,33900,16
31/01/2008,10:31:00,33910,33955,33910,33955,46
31/01/2008,10:32:00,33960,34000,33960,33990,78
31/01/2008,10:33:00,34000,34025,34000,34020,36
31/01/2008,10:34:00,34015,34020,34005,34020,42
31/01/2008,10:35:00,34020,34035,34005,34005,35
31/01/2008,10:36:00,34005,34010,33990,34010,48
31/01/2008,10:37:00,34000,34035,33995,34000,30
31/01/2008,10:38:00,34005,34010,33985,34005,49
31/01/2008,10:39:00,34005,34030,34005,34020,20
31/01/2008,10:40:00,34015,34025,34010,34025,40
31/01/2008,10:41:00,34025,34025,34010,34025,29
31/01/2008,10:42:00,34020,34030,34010,34015,48
31/01/2008,10:43:00,34020,34020,34015,34015,8
31/01/2008,10:44:00,34020,34030,34020,34020,4
31/01/2008,10:45:00,34015,34015,34000,34015,33
31/01/2008,10:46:00,34010,34010,34000,34010,7
31/01/2008,10:47:00,34005,34010,34005,34005,9
31/01/2008,10:48:00,34005,34010,33995,34000,10
31/01/2008,10:49:00,34000,34030,34000,34030,52
31/01/2008,10:50:00,34035,34045,34025,34045,19
31/01/2008,10:51:00,34045,34080,34045,34055,73
31/01/2008,10:52:00,34055,34060,34055,34060,22
31/01/2008,10:53:00,34050,34055,34045,34055,19
31/01/2008,10:54:00,34060,34065,34050,34065,17
31/01/2008,10:55:00,34060,34075,34060,34075,13
31/01/2008,10:56:00,34080,34085,34075,34085,16
31/01/2008,10:57:00,34090,34100,34085,34085,39
31/01/2008,10:58:00,34090,34105,34080,34090,32
31/01/2008,10:59:00,34095,34095,34065,34080,36
31/01/2008,11:00:00,34080,34095,34080,34090,45
31/01/2008,11:01:00,34095,34145,34095,34135,109
31/01/2008,11:02:00,34135,34150,34135,34145,24
31/01/2008,11:03:00,34135,34150,34135,34135,38
31/01/2008,11:04:00,34135,34135,34095,34100,42
31/01/2008,11:05:00,34105,34130,34090,34100,33
31/01/2008,11:06:00,34100,34100,34060,34065,52
31/01/2008,11:07:00,34065,34095,34040,34090,68
31/01/2008,11:08:00,34095,34105,34085,34095,26
31/01/2008,11:09:00,34100,34100,34100,34100,2
31/01/2008,11:10:00,34100,34100,34080,34095,53
31/01/2008,11:11:00,34095,34135,34090,34135,24
31/01/2008,11:12:00,34135,34135,34105,34125,38
31/01/2008,11:13:00,34135,34150,34130,34150,40
31/01/2008,11:14:00,34145,34150,34130,34140,26
31/01/2008,11:15:00,34140,34140,34115,34115,27
31/01/2008,11:16:00,34115,34135,34110,34130,8
31/01/2008,11:17:00,34140,34140,34115,34120,33
31/01/2008,11:18:00,34130,34135,34130,34135,5
31/01/2008,11:19:00,34130,34130,34115,34120,12
31/01/2008,11:20:00,34115,34115,34085,34100,33
31/01/2008,11:21:00,34100,34135,34100,34115,64
31/01/2008,11:22:00,34110,34145,34110,34145,24
31/01/2008,11:23:00,34140,34150,34130,34135,27
31/01/2008,11:24:00,34135,34135,34130,34130,5
31/01/2008,11:25:00,34145,34155,34145,34155,17
31/01/2008,11:26:00,34150,34160,34145,34155,14
31/01/2008,11:27:00,34150,34175,34150,34170,34
31/01/2008,11:28:00,34165,34165,34155,34160,29
31/01/2008,11:29:00,34160,34160,34155,34160,9
31/01/2008,11:30:00,34155,34170,34140,34165,32
31/01/2008,11:31:00,34170,34190,34170,34175,89
31/01/2008,11:32:00,34170,34180,34165,34170,29
31/01/2008,11:33:00,34170,34170,34165,34170,8
31/01/2008,11:34:00,34165,34170,34160,34160,9
31/01/2008,11:35:00,34155,34155,34135,34140,24
31/01/2008,11:36:00,34140,34150,34130,34140,24
31/01/2008,11:37:00,34145,34145,34115,34115,22
31/01/2008,11:38:00,34110,34125,34100,34120,25
31/01/2008,11:39:00,34110,34110,34075,34095,43
31/01/2008,11:40:00,34090,34100,34090,34090,19
31/01/2008,11:41:00,34090,34090,34080,34080,24
31/01/2008,11:42:00,34075,34090,34060,34075,56
31/01/2008,11:43:00,34080,34080,34050,34055,38
31/01/2008,11:44:00,34055,34065,34045,34065,33
31/01/2008,11:45:00,34070,34075,34070,34070,11
31/01/2008,11:46:00,34080,34095,34070,34080,28
31/01/2008,11:47:00,34085,34085,34075,34075,10
31/01/2008,11:48:00,34075,34075,34055,34060,20
31/01/2008,11:49:00,34060,34060,34035,34045,45
31/01/2008,11:50:00,34045,34070,34040,34070,27
31/01/2008,11:51:00,34065,34070,34060,34070,3
31/01/2008,11:52:00,34060,34075,34060,34070,5
31/01/2008,11:53:00,34085,34090,34080,34090,8
31/01/2008,11:54:00,34085,34095,34080,34080,5
31/01/2008,11:55:00,34080,34080,34080,34080,2
31/01/2008,11:56:00,34090,34115,34090,34105,23
31/01/2008,11:57:00,34110,34120,34110,34120,2
31/01/2008,11:58:00,34120,34130,34120,34125,10
31/01/2008,11:59:00,34115,34125,34110,34120,12
31/01/2008,12:00:00,34110,34115,34105,34105,8
31/01/2008,12:01:00,34110,34110,34095,34095,24
31/01/2008,12:02:00,34090,34100,34085,34095,42
31/01/2008,12:03:00,34100,34110,34095,34100,9
31/01/2008,12:04:00,34105,34105,34105,34105,1
31/01/2008,12:05:00,34090,34090,34065,34090,34
31/01/2008,12:06:00,34070,34075,34040,34040,31
31/01/2008,12:07:00,34035,34055,34030,34045,48
31/01/2008,12:08:00,34045,34050,34040,34050,8
31/01/2008,12:09:00,34050,34055,34040,34055,20
31/01/2008,12:10:00,34055,34060,34040,34060,31
31/01/2008,12:12:00,34050,34065,34045,34065,13
31/01/2008,12:13:00,34070,34075,34055,34060,21
31/01/2008,12:14:00,34060,34065,34055,34055,19
31/01/2008,12:15:00,34060,34060,34020,34025,25
31/01/2008,12:16:00,34020,34035,34010,34020,38
31/01/2008,12:17:00,34025,34030,34020,34030,25
31/01/2008,12:18:00,34040,34045,34025,34040,30
31/01/2008,12:19:00,34045,34065,34040,34045,48
31/01/2008,12:20:00,34045,34045,33995,34015,94
31/01/2008,12:21:00,34015,34025,34000,34005,42
31/01/2008,12:22:00,34005,34030,34005,34030,8
31/01/2008,12:23:00,34030,34045,34025,34035,19
31/01/2008,12:24:00,34020,34040,34015,34040,19
31/01/2008,12:25:00,34050,34085,34045,34060,30
31/01/2008,12:26:00,34070,34080,34070,34075,7
31/01/2008,12:27:00,34065,34065,34040,34045,20
31/01/2008,12:28:00,34050,34055,34045,34050,8
31/01/2008,12:29:00,34060,34060,34050,34050,9
31/01/2008,12:30:00,34055,34105,34055,34105,18
31/01/2008,12:31:00,34105,34130,34095,34105,31
31/01/2008,12:33:00,34095,34100,34095,34100,18
31/01/2008,12:34:00,34105,34110,34105,34110,6
31/01/2008,12:35:00,34105,34105,34090,34090,15
31/01/2008,12:36:00,34090,34090,34085,34085,8
31/01/2008,12:37:00,34080,34080,34075,34080,5
31/01/2008,12:38:00,34085,34085,34075,34075,6
31/01/2008,12:39:00,34080,34080,34070,34070,17
31/01/2008,12:40:00,34065,34065,34065,34065,4
31/01/2008,12:41:00,34060,34060,34025,34025,26
31/01/2008,12:42:00,34035,34035,34020,34020,6
31/01/2008,12:43:00,34015,34035,34015,34035,13
31/01/2008,12:44:00,34035,34035,34005,34015,16
31/01/2008,12:45:00,34025,34050,34025,34045,23
31/01/2008,12:46:00,34050,34055,34040,34040,20
31/01/2008,12:47:00,34040,34080,34040,34070,31
31/01/2008,12:48:00,34070,34075,34055,34060,19
31/01/2008,12:50:00,34050,34050,34030,34030,6
31/01/2008,12:51:00,34025,34025,34010,34010,14
31/01/2008,12:52:00,34010,34035,34010,34030,23
31/01/2008,12:53:00,34035,34040,34025,34035,14
31/01/2008,12:54:00,34045,34075,34045,34065,42
31/01/2008,12:55:00,34065,34075,34065,34075,18
31/01/2008,12:56:00,34075,34080,34070,34080,15
31/01/2008,12:57:00,34085,34090,34080,34080,6
31/01/2008,12:58:00,34095,34095,34090,34095,8
31/01/2008,12:59:00,34100,34115,34095,34110,84
31/01/2008,13:00:00,34105,34105,34075,34085,25
31/01/2008,13:01:00,34090,34115,34090,34115,8
31/01/2008,13:02:00,34105,34110,34100,34100,5
31/01/2008,13:03:00,34100,34135,34100,34130,18
31/01/2008,13:04:00,34135,34135,34115,34120,43
31/01/2008,13:05:00,34120,34120,34105,34105,7
31/01/2008,13:06:00,34125,34130,34120,34125,9
31/01/2008,13:07:00,34110,34120,34105,34120,20
31/01/2008,13:08:00,34130,34135,34125,34135,3
31/01/2008,13:09:00,34120,34125,34105,34105,18
31/01/2008,13:10:00,34110,34110,34075,34090,22
31/01/2008,13:11:00,34085,34090,34080,34085,6
31/01/2008,13:12:00,34090,34105,34090,34090,11
31/01/2008,13:13:00,34100,34100,34100,34100,1
31/01/2008,13:14:00,34095,34095,34095,34095,8
31/01/2008,13:15:00,34110,34110,34110,34110,2
31/01/2008,13:16:00,34120,34120,34120,34120,1
31/01/2008,13:17:00,34115,34120,34110,34115,4
31/01/2008,13:18:00,34120,34135,34120,34130,9
31/01/2008,13:19:00,34140,34155,34135,34135,29
31/01/2008,13:20:00,34125,34140,34120,34140,8
31/01/2008,13:21:00,34140,34140,34130,34130,6
31/01/2008,13:22:00,34125,34135,34125,34135,4
31/01/2008,13:23:00,34140,34145,34135,34145,15
31/01/2008,13:24:00,34145,34145,34135,34135,4
31/01/2008,13:25:00,34130,34135,34120,34135,8
31/01/2008,13:26:00,34130,34135,34130,34130,5
31/01/2008,13:27:00,34125,34135,34125,34135,7
31/01/2008,13:28:00,34135,34135,34120,34120,8
31/01/2008,13:29:00,34115,34115,34110,34110,5
31/01/2008,13:30:00,34115,34120,34110,34110,25
31/01/2008,13:31:00,34105,34105,34105,34105,3
31/01/2008,13:32:00,34110,34115,34100,34100,16
31/01/2008,13:33:00,34100,34100,34090,34095,17
31/01/2008,13:34:00,34100,34130,34100,34120,52
31/01/2008,13:35:00,34120,34120,34100,34100,11
31/01/2008,13:36:00,34095,34100,34065,34070,16
31/01/2008,13:37:00,34080,34080,34055,34075,10
31/01/2008,13:38:00,34065,34070,34065,34070,3
31/01/2008,13:39:00,34075,34075,34075,34075,1
31/01/2008,13:40:00,34075,34075,34065,34065,4
31/01/2008,13:41:00,34070,34070,34050,34050,20
31/01/2008,13:42:00,34050,34060,34030,34040,17
31/01/2008,13:43:00,34050,34050,34030,34030,10
31/01/2008,13:44:00,34025,34035,34025,34030,11
31/01/2008,13:45:00,34025,34060,34015,34050,54
31/01/2008,13:46:00,34055,34055,34040,34050,9
31/01/2008,13:47:00,34050,34055,34050,34055,4
31/01/2008,13:48:00,34050,34055,34045,34055,5
31/01/2008,13:49:00,34045,34045,34040,34040,9
31/01/2008,13:50:00,34060,34060,34045,34045,14
31/01/2008,13:51:00,34040,34055,34035,34045,21
31/01/2008,13:52:00,34040,34045,34035,34045,9
31/01/2008,13:54:00,34035,34055,34030,34055,13
31/01/2008,13:55:00,34060,34085,34060,34065,31
31/01/2008,13:56:00,34065,34095,34065,34085,6
31/01/2008,13:57:00,34090,34090,34090,34090,1
31/01/2008,13:58:00,34085,34090,34050,34050,34
31/01/2008,13:59:00,34050,34065,34050,34065,5
31/01/2008,14:00:00,34070,34070,34060,34060,2
31/01/2008,14:01:00,34065,34065,34050,34060,8
31/01/2008,14:02:00,34055,34080,34055,34080,11
31/01/2008,14:03:00,34090,34095,34050,34065,42
31/01/2008,14:04:00,34065,34080,34065,34070,15
31/01/2008,14:05:00,34070,34080,34070,34070,18
31/01/2008,14:06:00,34085,34085,34080,34080,2
31/01/2008,14:07:00,34075,34075,34070,34075,12
31/01/2008,14:08:00,34065,34065,34060,34060,12
31/01/2008,14:09:00,34060,34060,34055,34060,5
31/01/2008,14:10:00,34065,34080,34065,34080,28
31/01/2008,14:11:00,34070,34070,34070,34070,3
31/01/2008,14:13:00,34065,34070,34065,34065,4
31/01/2008,14:14:00,34060,34060,34055,34055,2
31/01/2008,14:15:00,34065,34070,34060,34060,5
31/01/2008,14:16:00,34060,34065,34055,34055,9
31/01/2008,14:17:00,34055,34065,34035,34040,8
31/01/2008,14:18:00,34045,34050,34025,34030,12
31/01/2008,14:19:00,34035,34035,34025,34030,20
31/01/2008,14:20:00,34030,34035,34025,34030,20
31/01/2008,14:21:00,34025,34035,34025,34035,2
31/01/2008,14:22:00,34035,34035,34030,34035,10
31/01/2008,14:23:00,34030,34040,34025,34040,24
31/01/2008,14:24:00,34035,34035,34035,34035,6
31/01/2008,14:25:00,34045,34045,34030,34030,18
31/01/2008,14:28:00,34030,34055,34030,34050,9
31/01/2008,14:29:00,34065,34065,34050,34050,15
31/01/2008,14:30:00,34050,34050,33965,34000,170
31/01/2008,14:31:00,34000,34000,33925,33940,98
31/01/2008,14:32:00,33930,33940,33900,33925,97
31/01/2008,14:33:00,33925,33935,33850,33865,189
31/01/2008,14:34:00,33865,33875,33825,33830,81
31/01/2008,14:35:00,33840,33880,33805,33830,147
31/01/2008,14:36:00,33820,33855,33800,33835,128
31/01/2008,14:37:00,33840,33865,33805,33860,99
31/01/2008,14:38:00,33865,33880,33855,33875,50
31/01/2008,14:39:00,33870,33880,33845,33865,17
31/01/2008,14:40:00,33870,33870,33840,33860,37
31/01/2008,14:41:00,33850,33860,33845,33860,25
31/01/2008,14:42:00,33850,33870,33850,33865,30
31/01/2008,14:43:00,33870,33885,33840,33865,54
31/01/2008,14:44:00,33860,33880,33860,33870,10
31/01/2008,14:45:00,33865,33880,33860,33880,37
31/01/2008,14:46:00,33880,33885,33880,33885,31
31/01/2008,14:47:00,33890,33890,33860,33880,26
31/01/2008,14:48:00,33870,33900,33865,33885,42
31/01/2008,14:49:00,33890,33890,33875,33880,24
31/01/2008,14:50:00,33875,33885,33870,33885,29
31/01/2008,14:51:00,33875,33880,33860,33865,32
31/01/2008,14:52:00,33880,33880,33855,33855,33
31/01/2008,14:53:00,33855,33860,33835,33835,48
31/01/2008,14:54:00,33825,33840,33815,33815,43
31/01/2008,14:55:00,33810,33835,33810,33820,35
31/01/2008,14:56:00,33830,33840,33820,33820,30
31/01/2008,14:57:00,33815,33830,33780,33830,140
31/01/2008,14:58:00,33820,33835,33815,33830,42
31/01/2008,14:59:00,33835,33840,33810,33810,39
31/01/2008,15:00:00,33805,33830,33790,33815,83
31/01/2008,15:01:00,33810,33820,33800,33800,26
31/01/2008,15:02:00,33810,33840,33800,33840,24
31/01/2008,15:03:00,33840,33845,33825,33835,18
31/01/2008,15:04:00,33830,33830,33815,33825,30
31/01/2008,15:05:00,33820,33830,33815,33820,10
31/01/2008,15:06:00,33835,33850,33835,33850,16
31/01/2008,15:07:00,33850,33865,33845,33865,17
31/01/2008,15:08:00,33855,33880,33855,33870,30
31/01/2008,15:09:00,33870,33895,33870,33895,74
31/01/2008,15:10:00,33890,33915,33890,33910,55
31/01/2008,15:11:00,33915,33970,33915,33960,100
31/01/2008,15:12:00,33955,33975,33950,33960,56
31/01/2008,15:13:00,33960,33970,33940,33950,48
31/01/2008,15:14:00,33945,33970,33930,33960,81
31/01/2008,15:15:00,33965,33980,33950,33980,58
31/01/2008,15:16:00,33975,34005,33970,33990,93
31/01/2008,15:17:00,33995,33995,33970,33970,33
31/01/2008,15:18:00,33970,33975,33965,33975,27
31/01/2008,15:19:00,33975,33975,33965,33965,16
31/01/2008,15:20:00,33965,33965,33945,33950,43
31/01/2008,15:21:00,33950,33955,33940,33955,30
31/01/2008,15:22:00,33960,33975,33960,33965,60
31/01/2008,15:23:00,33970,33970,33970,33970,11
31/01/2008,15:24:00,33965,33965,33960,33960,5
31/01/2008,15:25:00,33960,33980,33960,33970,37
31/01/2008,15:26:00,33980,34005,33980,34000,32
31/01/2008,15:27:00,34005,34005,33995,34005,10
31/01/2008,15:28:00,34000,34005,33995,34000,35
31/01/2008,15:29:00,34005,34005,33980,34000,72
31/01/2008,15:30:00,34000,34005,33970,33970,53
31/01/2008,15:31:00,33970,33970,33925,33925,74
31/01/2008,15:32:00,33935,33945,33925,33925,45
31/01/2008,15:33:00,33925,33965,33920,33965,57
31/01/2008,15:34:00,33965,34020,33965,34010,118
31/01/2008,15:35:00,34010,34040,34000,34005,102
31/01/2008,15:36:00,34015,34050,34005,34040,42
31/01/2008,15:37:00,34045,34050,34015,34015,43
31/01/2008,15:38:00,34015,34015,33985,34000,34
31/01/2008,15:39:00,34000,34005,33995,34005,60
31/01/2008,15:40:00,34010,34045,34010,34040,24
31/01/2008,15:41:00,34040,34040,34025,34030,70
31/01/2008,15:42:00,34035,34045,34005,34005,114
31/01/2008,15:43:00,34015,34020,34005,34015,30
31/01/2008,15:44:00,34015,34025,34015,34015,42
31/01/2008,15:45:00,34010,34035,33995,34020,68
31/01/2008,15:46:00,34010,34015,33945,33945,66
31/01/2008,15:47:00,33950,34000,33945,33980,99
31/01/2008,15:48:00,33980,34035,33980,34030,60
31/01/2008,15:49:00,34035,34050,34030,34045,78
31/01/2008,15:50:00,34040,34045,34005,34015,169
31/01/2008,15:51:00,34015,34025,33990,34000,67
31/01/2008,15:52:00,34000,34035,34000,34030,60
31/01/2008,15:53:00,34025,34040,34020,34030,48
31/01/2008,15:54:00,34025,34035,34015,34020,49
31/01/2008,15:55:00,34015,34055,34005,34055,29
31/01/2008,15:56:00,34055,34075,34050,34065,54
31/01/2008,15:57:00,34065,34065,34050,34050,25
31/01/2008,15:58:00,34055,34060,34025,34060,66
31/01/2008,15:59:00,34050,34100,34050,34090,61
31/01/2008,16:00:00,34085,34100,34060,34095,69
31/01/2008,16:01:00,34090,34090,34050,34050,46
31/01/2008,16:02:00,34045,34055,34035,34040,37
31/01/2008,16:03:00,34040,34045,34030,34035,31
31/01/2008,16:04:00,34030,34040,34005,34035,38
31/01/2008,16:05:00,34040,34045,34035,34035,21
31/01/2008,16:06:00,34030,34075,34030,34075,70
31/01/2008,16:07:00,34080,34095,34080,34095,36
31/01/2008,16:08:00,34085,34100,34055,34065,55
31/01/2008,16:09:00,34065,34115,34060,34100,76
31/01/2008,16:10:00,34095,34110,34085,34100,46
31/01/2008,16:11:00,34095,34100,34070,34070,32
31/01/2008,16:12:00,34070,34095,34070,34080,49
31/01/2008,16:13:00,34075,34105,34070,34095,45
31/01/2008,16:14:00,34100,34120,34100,34100,59
31/01/2008,16:15:00,34105,34105,34075,34075,63
31/01/2008,16:16:00,34090,34095,34070,34080,57
31/01/2008,16:17:00,34080,34095,34070,34080,25
31/01/2008,16:18:00,34075,34115,34075,34110,61
31/01/2008,16:19:00,34110,34115,34055,34055,40
31/01/2008,16:20:00,34060,34070,34035,34045,40
31/01/2008,16:21:00,34045,34100,34045,34085,54
31/01/2008,16:22:00,34100,34100,34070,34095,42
31/01/2008,16:23:00,34095,34095,34065,34070,50
31/01/2008,16:24:00,34075,34090,34070,34080,20
31/01/2008,16:25:00,34070,34115,34065,34090,102
31/01/2008,16:26:00,34105,34115,34085,34095,77
31/01/2008,16:27:00,34110,34120,34090,34100,39
31/01/2008,16:28:00,34110,34135,34110,34120,93
31/01/2008,16:29:00,34120,34160,34120,34155,82
31/01/2008,16:30:00,34150,34150,34110,34115,66
31/01/2008,16:31:00,34120,34150,34120,34120,61
31/01/2008,16:32:00,34115,34130,34100,34110,47
31/01/2008,16:33:00,34120,34130,34120,34125,19
31/01/2008,16:34:00,34115,34145,34115,34145,18
31/01/2008,16:35:00,34145,34150,34130,34150,26
31/01/2008,16:36:00,34140,34150,34110,34110,70
31/01/2008,16:37:00,34110,34110,34090,34100,33
31/01/2008,16:38:00,34100,34100,34085,34095,8
31/01/2008,16:39:00,34085,34120,34085,34120,26
31/01/2008,16:40:00,34115,34140,34105,34135,29
31/01/2008,16:41:00,34140,34160,34140,34150,54
31/01/2008,16:42:00,34150,34180,34150,34175,87
31/01/2008,16:43:00,34165,34175,34160,34170,29
31/01/2008,16:44:00,34175,34175,34155,34175,28
31/01/2008,16:45:00,34170,34220,34165,34205,89
31/01/2008,16:46:00,34210,34215,34200,34200,24
31/01/2008,16:47:00,34200,34205,34190,34190,13
31/01/2008,16:48:00,34190,34190,34175,34180,23
31/01/2008,16:49:00,34190,34215,34190,34215,58
31/01/2008,16:50:00,34210,34220,34210,34215,19
31/01/2008,16:51:00,34215,34215,34190,34195,196
31/01/2008,16:52:00,34200,34205,34180,34190,26
31/01/2008,16:53:00,34190,34200,34190,34190,29
31/01/2008,16:54:00,34195,34220,34190,34205,51
31/01/2008,16:55:00,34215,34250,34205,34230,116
31/01/2008,16:56:00,34225,34245,34225,34235,33
31/01/2008,16:57:00,34235,34245,34230,34240,29
31/01/2008,16:58:00,34245,34285,34245,34285,93
31/01/2008,16:59:00,34280,34305,34280,34300,63
31/01/2008,17:00:00,34300,34320,34295,34310,160
31/01/2008,17:01:00,34310,34310,34285,34285,44
31/01/2008,17:02:00,34280,34290,34255,34255,45
31/01/2008,17:03:00,34260,34270,34250,34250,43
31/01/2008,17:04:00,34250,34260,34245,34250,26
31/01/2008,17:05:00,34250,34255,34235,34245,46
31/01/2008,17:06:00,34250,34275,34245,34250,37
31/01/2008,17:07:00,34250,34250,34220,34230,52
31/01/2008,17:08:00,34230,34245,34225,34225,31
31/01/2008,17:09:00,34210,34220,34190,34190,38
31/01/2008,17:10:00,34185,34185,34150,34180,36
31/01/2008,17:11:00,34170,34185,34150,34155,29
31/01/2008,17:12:00,34150,34165,34145,34155,25
31/01/2008,17:13:00,34150,34170,34140,34165,47
31/01/2008,17:14:00,34170,34200,34170,34200,35
31/01/2008,17:15:00,34195,34210,34190,34195,11
31/01/2008,17:16:00,34200,34200,34165,34175,23
31/01/2008,17:17:00,34175,34180,34170,34175,20
31/01/2008,17:18:00,34170,34185,34160,34170,67
31/01/2008,17:19:00,34170,34195,34160,34195,47
31/01/2008,17:20:00,34190,34230,34190,34230,80
31/01/2008,17:21:00,34230,34265,34225,34255,66
31/01/2008,17:22:00,34255,34260,34245,34250,48
31/01/2008,17:23:00,34245,34290,34245,34290,121
31/01/2008,17:24:00,34280,34340,34280,34325,207
31/01/2008,17:25:00,34330,34395,34325,34390,128
31/01/2008,17:26:00,34380,34390,34350,34385,48
31/01/2008,17:27:00,34365,34435,34360,34435,76
31/01/2008,17:28:00,34410,34460,34400,34440,142
31/01/2008,17:29:00,34440,34490,34420,34430,166
31/01/2008,17:30:00,34430,34455,34405,34425,116
31/01/2008,17:31:00,34425,34440,34405,34435,75
31/01/2008,17:32:00,34430,34435,34405,34405,51
31/01/2008,17:33:00,34420,34430,34400,34400,58
31/01/2008,17:34:00,34410,34425,34400,34410,39
31/01/2008,17:35:00,34410,34425,34400,34405,36
31/01/2008,17:36:00,34410,34420,34410,34415,21
31/01/2008,17:37:00,34415,34415,34390,34390,34
31/01/2008,17:38:00,34390,34390,34360,34360,39
31/01/2008,17:39:00,34360,34370,34335,34345,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/01/2008,17:25:00,34330,34395,34325,34390,128
31/01/2008,17:26:00,34380,34390,34350,34385,48
31/01/2008,17:27:00,34365,34435,34360,34435,76
31/01/2008,17:28:00,34410,34460,34400,34440,142
31/01/2008,17:29:00,34440,34490,34420,34430,166
31/01/2008,17:30:00,34430,34455,34405,34425,116
31/01/2008,17:31:00,34425,34440,34405,34435,75
31/01/2008,17:32:00,34430,34435,34405,34405,51
31/01/2008,17:33:00,34420,34430,34400,34400,58
31/01/2008,17:34:00,34410,34425,34400,34410,39
31/01/2008,17:35:00,34410,34425,34400,34405,36
31/01/2008,17:36:00,34410,34420,34410,34415,21
31/01/2008,17:37:00,34415,34415,34390,34390,34
31/01/2008,17:38:00,34390,34390,34360,34360,39
31/01/2008,17:39:00,34360,34370,34335,34345,52
01/02/2008,09:00:00,34665,34725,34580,34665,208
01/02/2008,09:01:00,34680,34680,34605,34650,141
01/02/2008,09:02:00,34635,34675,34635,34660,88
01/02/2008,09:03:00,34665,34670,34620,34650,72
01/02/2008,09:04:00,34645,34645,34600,34605,132
01/02/2008,09:05:00,34605,34660,34605,34655,93
01/02/2008,09:06:00,34650,34665,34630,34660,90
01/02/2008,09:07:00,34665,34720,34660,34715,99
01/02/2008,09:08:00,34710,34710,34665,34675,41
01/02/2008,09:09:00,34670,34680,34650,34655,40
01/02/2008,09:10:00,34655,34680,34635,34635,39
01/02/2008,09:11:00,34640,34640,34620,34625,32
01/02/2008,09:12:00,34625,34625,34595,34595,62
01/02/2008,09:13:00,34600,34605,34585,34600,36
01/02/2008,09:14:00,34600,34645,34595,34615,46
01/02/2008,09:15:00,34615,34670,34605,34650,63
01/02/2008,09:16:00,34640,34650,34615,34625,23
01/02/2008,09:17:00,34630,34675,34630,34635,46
01/02/2008,09:18:00,34635,34665,34635,34650,20
01/02/2008,09:19:00,34640,34665,34640,34660,31
01/02/2008,09:20:00,34655,34690,34655,34665,59
01/02/2008,09:21:00,34675,34675,34650,34650,37
01/02/2008,09:22:00,34660,34665,34660,34665,13
01/02/2008,09:23:00,34660,34665,34655,34665,15
01/02/2008,09:24:00,34665,34680,34655,34655,45
01/02/2008,09:25:00,34660,34665,34635,34640,39
01/02/2008,09:26:00,34630,34680,34630,34675,40
01/02/2008,09:27:00,34670,34670,34650,34660,30
01/02/2008,09:28:00,34665,34665,34660,34665,14
01/02/2008,09:29:00,34660,34660,34645,34655,29
01/02/2008,09:30:00,34655,34660,34650,34655,19
01/02/2008,09:31:00,34655,34655,34630,34630,27
01/02/2008,09:32:00,34640,34640,34605,34615,33
01/02/2008,09:33:00,34610,34610,34570,34580,70
01/02/2008,09:34:00,34575,34600,34570,34595,21
01/02/2008,09:35:00,34590,34630,34590,34610,50
01/02/2008,09:36:00,34605,34620,34600,34610,17
01/02/2008,09:37:00,34610,34610,34600,34605,16
01/02/2008,09:38:00,34610,34625,34605,34605,31
01/02/2008,09:39:00,34600,34600,34560,34580,76
01/02/2008,09:40:00,34580,34630,34550,34615,79
01/02/2008,09:41:00,34625,34640,34610,34610,25
01/02/2008,09:42:00,34620,34620,34600,34610,16
01/02/2008,09:43:00,34610,34630,34610,34620,30
01/02/2008,09:44:00,34605,34620,34595,34620,26
01/02/2008,09:45:00,34610,34620,34600,34605,50
01/02/2008,09:46:00,34605,34640,34600,34620,34
01/02/2008,09:47:00,34620,34630,34615,34615,21
01/02/2008,09:48:00,34625,34640,34625,34630,22
01/02/2008,09:49:00,34630,34640,34625,34640,26
01/02/2008,09:50:00,34640,34645,34630,34640,17
01/02/2008,09:51:00,34645,34660,34640,34660,53
01/02/2008,09:52:00,34665,34670,34650,34655,25
01/02/2008,09:53:00,34660,34660,34635,34645,13
01/02/2008,09:54:00,34650,34650,34625,34625,6
01/02/2008,09:55:00,34625,34625,34615,34620,21
01/02/2008,09:56:00,34630,34650,34625,34650,12
01/02/2008,09:57:00,34645,34660,34645,34660,16
01/02/2008,09:58:00,34660,34660,34650,34650,10
01/02/2008,09:59:00,34645,34645,34635,34640,16
01/02/2008,10:00:00,34645,34670,34640,34670,23
01/02/2008,10:01:00,34670,34670,34645,34660,57
01/02/2008,10:02:00,34660,34665,34655,34655,11
01/02/2008,10:03:00,34650,34660,34650,34660,4
01/02/2008,10:04:00,34665,34665,34655,34655,6
01/02/2008,10:05:00,34645,34645,34625,34625,10
01/02/2008,10:06:00,34630,34640,34625,34630,15
01/02/2008,10:07:00,34630,34640,34630,34640,17
01/02/2008,10:08:00,34640,34670,34630,34655,21
01/02/2008,10:09:00,34660,34675,34660,34670,33
01/02/2008,10:10:00,34670,34670,34655,34655,12
01/02/2008,10:11:00,34660,34665,34655,34655,12
01/02/2008,10:12:00,34675,34675,34665,34665,4
01/02/2008,10:13:00,34660,34675,34655,34660,21
01/02/2008,10:14:00,34655,34670,34655,34670,11
01/02/2008,10:15:00,34675,34675,34660,34660,7
01/02/2008,10:16:00,34660,34665,34660,34665,8
01/02/2008,10:17:00,34665,34690,34665,34680,37
01/02/2008,10:18:00,34680,34685,34670,34685,16
01/02/2008,10:19:00,34685,34705,34680,34695,59
01/02/2008,10:20:00,34695,34695,34670,34675,26
01/02/2008,10:21:00,34675,34685,34670,34675,17
01/02/2008,10:22:00,34675,34675,34675,34675,2
01/02/2008,10:24:00,34675,34675,34655,34665,33
01/02/2008,10:25:00,34665,34675,34660,34675,18
01/02/2008,10:26:00,34670,34685,34670,34680,16
01/02/2008,10:27:00,34690,34690,34675,34675,12
01/02/2008,10:28:00,34680,34680,34670,34675,10
01/02/2008,10:29:00,34670,34675,34665,34670,23
01/02/2008,10:30:00,34680,34680,34680,34680,3
01/02/2008,10:31:00,34675,34675,34645,34650,28
01/02/2008,10:32:00,34645,34650,34625,34645,33
01/02/2008,10:33:00,34640,34645,34635,34635,12
01/02/2008,10:34:00,34635,34645,34630,34630,15
01/02/2008,10:35:00,34625,34650,34620,34650,24
01/02/2008,10:36:00,34645,34650,34645,34650,4
01/02/2008,10:37:00,34640,34660,34640,34660,10
01/02/2008,10:38:00,34660,34660,34645,34645,5
01/02/2008,10:39:00,34650,34650,34650,34650,2
01/02/2008,10:40:00,34650,34650,34645,34645,5
01/02/2008,10:41:00,34635,34640,34630,34635,35
01/02/2008,10:42:00,34630,34630,34595,34595,70
01/02/2008,10:43:00,34600,34625,34600,34605,29
01/02/2008,10:44:00,34620,34625,34615,34615,11
01/02/2008,10:45:00,34615,34620,34610,34610,6
01/02/2008,10:46:00,34615,34630,34615,34630,14
01/02/2008,10:47:00,34635,34650,34630,34635,38
01/02/2008,10:48:00,34630,34630,34620,34620,17
01/02/2008,10:49:00,34625,34630,34595,34595,52
01/02/2008,10:50:00,34590,34595,34585,34590,20
01/02/2008,10:51:00,34595,34615,34590,34605,26
01/02/2008,10:52:00,34600,34605,34595,34595,11
01/02/2008,10:53:00,34605,34610,34600,34610,9
01/02/2008,10:54:00,34595,34600,34565,34585,59
01/02/2008,10:55:00,34575,34575,34570,34570,7
01/02/2008,10:56:00,34565,34570,34540,34550,64
01/02/2008,10:57:00,34550,34575,34550,34575,29
01/02/2008,10:58:00,34570,34585,34565,34585,10
01/02/2008,10:59:00,34590,34595,34585,34595,13
01/02/2008,11:00:00,34595,34600,34580,34590,15
01/02/2008,11:01:00,34590,34595,34585,34585,5
01/02/2008,11:02:00,34580,34580,34565,34575,8
01/02/2008,11:03:00,34570,34575,34570,34575,4
01/02/2008,11:04:00,34570,34570,34565,34565,4
01/02/2008,11:05:00,34565,34575,34565,34575,4
01/02/2008,11:06:00,34575,34575,34560,34565,12
01/02/2008,11:07:00,34570,34570,34560,34560,8
01/02/2008,11:08:00,34560,34560,34550,34550,17
01/02/2008,11:09:00,34545,34550,34540,34545,29
01/02/2008,11:10:00,34545,34560,34540,34550,18
01/02/2008,11:11:00,34555,34560,34555,34555,5
01/02/2008,11:12:00,34550,34550,34520,34525,57
01/02/2008,11:13:00,34530,34530,34515,34525,53
01/02/2008,11:14:00,34525,34535,34525,34530,14
01/02/2008,11:15:00,34535,34540,34520,34520,13
01/02/2008,11:16:00,34520,34525,34515,34520,17
01/02/2008,11:17:00,34515,34525,34515,34520,8
01/02/2008,11:18:00,34520,34535,34520,34525,13
01/02/2008,11:19:00,34515,34520,34495,34495,39
01/02/2008,11:20:00,34495,34505,34495,34505,14
01/02/2008,11:21:00,34505,34510,34500,34500,11
01/02/2008,11:22:00,34500,34500,34500,34500,8
01/02/2008,11:23:00,34500,34505,34500,34505,2
01/02/2008,11:24:00,34500,34500,34485,34500,29
01/02/2008,11:25:00,34505,34540,34505,34530,52
01/02/2008,11:26:00,34525,34535,34525,34535,14
01/02/2008,11:27:00,34530,34535,34525,34525,8
01/02/2008,11:28:00,34520,34530,34520,34530,6
01/02/2008,11:29:00,34530,34535,34525,34525,4
01/02/2008,11:30:00,34525,34525,34520,34525,9
01/02/2008,11:31:00,34525,34530,34500,34500,27
01/02/2008,11:32:00,34500,34515,34500,34500,16
01/02/2008,11:33:00,34510,34510,34510,34510,4
01/02/2008,11:34:00,34515,34520,34510,34515,8
01/02/2008,11:35:00,34520,34520,34510,34515,21
01/02/2008,11:36:00,34520,34525,34520,34520,3
01/02/2008,11:37:00,34525,34545,34525,34545,30
01/02/2008,11:38:00,34545,34565,34540,34540,23
01/02/2008,11:39:00,34555,34555,34550,34550,3
01/02/2008,11:40:00,34555,34555,34550,34555,32
01/02/2008,11:41:00,34545,34545,34540,34540,12
01/02/2008,11:42:00,34535,34535,34520,34535,16
01/02/2008,11:43:00,34540,34550,34540,34550,8
01/02/2008,11:44:00,34550,34550,34550,34550,5
01/02/2008,11:45:00,34545,34545,34540,34540,7
01/02/2008,11:46:00,34545,34550,34545,34545,7
01/02/2008,11:47:00,34555,34565,34545,34565,22
01/02/2008,11:48:00,34560,34575,34560,34570,9
01/02/2008,11:49:00,34575,34590,34575,34585,32
01/02/2008,11:50:00,34585,34585,34570,34570,19
01/02/2008,11:51:00,34570,34580,34565,34565,8
01/02/2008,11:52:00,34565,34565,34550,34565,36
01/02/2008,11:53:00,34570,34585,34545,34545,25
01/02/2008,11:54:00,34555,34555,34540,34540,5
01/02/2008,11:55:00,34540,34550,34540,34550,8
01/02/2008,11:56:00,34550,34555,34545,34555,7
01/02/2008,11:57:00,34555,34555,34555,34555,2
01/02/2008,11:58:00,34550,34560,34550,34555,6
01/02/2008,11:59:00,34560,34560,34550,34550,6
01/02/2008,12:00:00,34555,34560,34550,34560,5
01/02/2008,12:01:00,34550,34550,34545,34545,2
01/02/2008,12:03:00,34550,34560,34550,34560,11
01/02/2008,12:04:00,34555,34565,34555,34560,7
01/02/2008,12:05:00,34570,34570,34560,34560,4
01/02/2008,12:06:00,34565,34565,34565,34565,1
01/02/2008,12:07:00,34565,34575,34565,34575,2
01/02/2008,12:08:00,34570,34570,34565,34565,6
01/02/2008,12:09:00,34575,34575,34575,34575,1
01/02/2008,12:10:00,34570,34570,34570,34570,3
01/02/2008,12:12:00,34565,34570,34565,34570,7
01/02/2008,12:13:00,34570,34575,34570,34570,4
01/02/2008,12:14:00,34565,34565,34565,34565,2
01/02/2008,12:15:00,34570,34570,34560,34560,33
01/02/2008,12:16:00,34560,34575,34560,34575,10
01/02/2008,12:17:00,34575,34575,34565,34575,9
01/02/2008,12:18:00,34580,34580,34575,34575,4
01/02/2008,12:19:00,34575,34575,34575,34575,2
01/02/2008,12:20:00,34565,34565,34565,34565,2
01/02/2008,12:21:00,34565,34575,34565,34575,7
01/02/2008,12:22:00,34575,34575,34575,34575,2
01/02/2008,12:24:00,34575,34580,34575,34580,3
01/02/2008,12:25:00,34575,34580,34575,34580,2
01/02/2008,12:26:00,34585,34585,34575,34585,5
01/02/2008,12:27:00,34590,34600,34575,34575,29
01/02/2008,12:28:00,34575,34575,34575,34575,1
01/02/2008,12:29:00,34575,34575,34565,34570,9
01/02/2008,12:30:00,34570,34670,34565,34670,95
01/02/2008,12:31:00,34675,34790,34675,34685,325
01/02/2008,12:32:00,34685,34715,34650,34715,86
01/02/2008,12:33:00,34735,34770,34720,34770,63
01/02/2008,12:34:00,34775,34780,34700,34700,112
01/02/2008,12:35:00,34705,34740,34700,34730,51
01/02/2008,12:36:00,34735,34740,34710,34715,25
01/02/2008,12:37:00,34720,34750,34710,34725,55
01/02/2008,12:38:00,34725,34730,34715,34720,27
01/02/2008,12:39:00,34730,34775,34725,34765,56
01/02/2008,12:40:00,34775,34775,34720,34725,68
01/02/2008,12:41:00,34735,34755,34725,34735,49
01/02/2008,12:42:00,34735,34750,34720,34740,31
01/02/2008,12:43:00,34750,34765,34710,34725,62
01/02/2008,12:44:00,34715,34720,34700,34705,39
01/02/2008,12:45:00,34715,34725,34700,34705,23
01/02/2008,12:46:00,34705,34720,34665,34715,72
01/02/2008,12:47:00,34715,34720,34700,34705,21
01/02/2008,12:48:00,34710,34750,34700,34745,53
01/02/2008,12:49:00,34750,34760,34735,34745,48
01/02/2008,12:50:00,34750,34775,34740,34765,58
01/02/2008,12:51:00,34765,34775,34755,34755,15
01/02/2008,12:52:00,34760,34770,34760,34770,26
01/02/2008,12:53:00,34760,34760,34735,34735,20
01/02/2008,12:54:00,34755,34760,34750,34755,11
01/02/2008,12:55:00,34755,34755,34735,34740,10
01/02/2008,12:56:00,34740,34740,34720,34720,18
01/02/2008,12:57:00,34720,34725,34720,34725,2
01/02/2008,12:58:00,34725,34735,34725,34735,22
01/02/2008,12:59:00,34740,34750,34730,34740,6
01/02/2008,13:00:00,34745,34755,34745,34750,23
01/02/2008,13:01:00,34750,34755,34750,34755,20
01/02/2008,13:02:00,34755,34785,34750,34785,39
01/02/2008,13:03:00,34790,34835,34790,34810,133
01/02/2008,13:04:00,34800,34825,34800,34810,22
01/02/2008,13:05:00,34810,34810,34795,34800,35
01/02/2008,13:06:00,34795,34795,34770,34770,20
01/02/2008,13:07:00,34780,34790,34775,34775,14
01/02/2008,13:08:00,34775,34780,34770,34770,18
01/02/2008,13:09:00,34765,34770,34760,34765,21
01/02/2008,13:10:00,34770,34775,34755,34755,22
01/02/2008,13:11:00,34760,34760,34720,34735,86
01/02/2008,13:12:00,34740,34745,34735,34745,9
01/02/2008,13:13:00,34745,34765,34735,34760,181
01/02/2008,13:14:00,34770,34770,34750,34750,8
01/02/2008,13:15:00,34745,34745,34725,34730,15
01/02/2008,13:16:00,34740,34745,34740,34740,5
01/02/2008,13:17:00,34750,34750,34750,34750,27
01/02/2008,13:18:00,34750,34770,34750,34755,25
01/02/2008,13:19:00,34760,34765,34755,34755,13
01/02/2008,13:20:00,34750,34760,34745,34760,20
01/02/2008,13:21:00,34760,34765,34745,34745,163
01/02/2008,13:22:00,34740,34760,34740,34750,21
01/02/2008,13:23:00,34750,34765,34750,34765,10
01/02/2008,13:25:00,34765,34795,34765,34795,19
01/02/2008,13:26:00,34790,34800,34760,34775,54
01/02/2008,13:27:00,34790,34790,34790,34790,3
01/02/2008,13:28:00,34785,34810,34780,34810,46
01/02/2008,13:29:00,34805,34855,34800,34850,93
01/02/2008,13:30:00,34840,34845,34825,34840,51
01/02/2008,13:31:00,34850,34895,34845,34865,121
01/02/2008,13:32:00,34870,34935,34870,34900,146
01/02/2008,13:33:00,34905,34925,34880,34900,48
01/02/2008,13:34:00,34910,34920,34910,34915,29
01/02/2008,13:35:00,34925,34925,34900,34910,47
01/02/2008,13:36:00,34905,34940,34905,34935,45
01/02/2008,13:37:00,34930,34935,34925,34930,17
01/02/2008,13:38:00,34925,34975,34925,34970,64
01/02/2008,13:39:00,34975,34980,34955,34975,99
01/02/2008,13:40:00,34975,34990,34965,34980,60
01/02/2008,13:41:00,34975,34990,34960,34970,100
01/02/2008,13:42:00,34965,34965,34945,34955,41
01/02/2008,13:43:00,34965,34985,34960,34980,33
01/02/2008,13:44:00,34975,35000,34950,35000,56
01/02/2008,13:45:00,34980,34985,34955,34965,31
01/02/2008,13:46:00,34960,34980,34955,34960,52
01/02/2008,13:47:00,34965,34980,34960,34970,37
01/02/2008,13:48:00,34965,34970,34945,34945,27
01/02/2008,13:49:00,34940,34945,34910,34920,65
01/02/2008,13:50:00,34915,34930,34905,34930,25
01/02/2008,13:51:00,34930,34930,34925,34925,11
01/02/2008,13:52:00,34925,34925,34920,34920,8
01/02/2008,13:53:00,34920,34965,34920,34945,43
01/02/2008,13:54:00,34945,34965,34945,34965,20
01/02/2008,13:55:00,34950,34965,34945,34960,24
01/02/2008,13:56:00,34955,34960,34955,34955,6
01/02/2008,13:57:00,34955,34960,34945,34960,30
01/02/2008,13:58:00,34965,34965,34950,34960,85
01/02/2008,13:59:00,34965,34970,34960,34960,55
01/02/2008,14:00:00,34960,34980,34960,34980,42
01/02/2008,14:01:00,34975,34975,34965,34965,6
01/02/2008,14:02:00,34965,34970,34960,34960,23
01/02/2008,14:03:00,34960,34965,34940,34950,33
01/02/2008,14:04:00,34945,34955,34945,34950,13
01/02/2008,14:05:00,34945,34945,34925,34930,22
01/02/2008,14:06:00,34935,34945,34930,34930,11
01/02/2008,14:07:00,34925,34930,34920,34920,6
01/02/2008,14:08:00,34930,34930,34915,34930,15
01/02/2008,14:09:00,34920,34920,34910,34915,12
01/02/2008,14:10:00,34915,34930,34915,34930,11
01/02/2008,14:11:00,34930,34940,34920,34925,16
01/02/2008,14:12:00,34930,34935,34920,34935,8
01/02/2008,14:13:00,34935,34935,34925,34925,8
01/02/2008,14:14:00,34935,34935,34925,34925,13
01/02/2008,14:15:00,34920,34935,34915,34935,29
01/02/2008,14:16:00,34930,34930,34920,34920,2
01/02/2008,14:17:00,34935,34935,34900,34915,27
01/02/2008,14:18:00,34915,34915,34880,34880,44
01/02/2008,14:19:00,34880,34895,34875,34885,44
01/02/2008,14:20:00,34890,34895,34875,34885,26
01/02/2008,14:21:00,34885,34890,34885,34890,23
01/02/2008,14:22:00,34890,34900,34890,34895,28
01/02/2008,14:23:00,34890,34890,34865,34875,21
01/02/2008,14:24:00,34870,34875,34865,34875,18
01/02/2008,14:25:00,34875,34875,34860,34860,8
01/02/2008,14:26:00,34865,34880,34865,34875,9
01/02/2008,14:27:00,34875,34875,34845,34855,38
01/02/2008,14:28:00,34850,34855,34845,34855,11
01/02/2008,14:29:00,34860,34860,34820,34845,35
01/02/2008,14:30:00,34820,34820,34700,34780,223
01/02/2008,14:31:00,34775,34860,34750,34785,146
01/02/2008,14:32:00,34775,34795,34730,34750,85
01/02/2008,14:33:00,34745,34790,34710,34760,98
01/02/2008,14:34:00,34760,34765,34680,34710,99
01/02/2008,14:35:00,34705,34735,34660,34700,150
01/02/2008,14:36:00,34695,34705,34660,34670,75
01/02/2008,14:37:00,34675,34735,34655,34720,138
01/02/2008,14:38:00,34710,34730,34690,34730,58
01/02/2008,14:39:00,34735,34765,34725,34755,89
01/02/2008,14:40:00,34755,34770,34730,34750,56
01/02/2008,14:41:00,34735,34745,34680,34700,130
01/02/2008,14:42:00,34690,34735,34685,34695,40
01/02/2008,14:43:00,34690,34730,34690,34705,55
01/02/2008,14:44:00,34700,34730,34690,34720,45
01/02/2008,14:45:00,34715,34720,34695,34710,19
01/02/2008,14:46:00,34700,34725,34680,34705,54
01/02/2008,14:47:00,34705,34710,34690,34710,27
01/02/2008,14:48:00,34705,34750,34705,34705,54
01/02/2008,14:49:00,34715,34720,34695,34700,26
01/02/2008,14:50:00,34700,34715,34690,34715,29
01/02/2008,14:51:00,34715,34750,34705,34750,36
01/02/2008,14:52:00,34745,34760,34730,34760,32
01/02/2008,14:53:00,34765,34780,34750,34755,147
01/02/2008,14:54:00,34750,34770,34750,34770,42
01/02/2008,14:55:00,34775,34775,34765,34765,68
01/02/2008,14:56:00,34765,34785,34755,34775,160
01/02/2008,14:57:00,34780,34790,34765,34790,46
01/02/2008,14:58:00,34790,34800,34760,34765,41
01/02/2008,14:59:00,34765,34785,34760,34765,194
01/02/2008,15:00:00,34760,34765,34710,34710,101
01/02/2008,15:01:00,34710,34735,34690,34730,69
01/02/2008,15:02:00,34725,34735,34705,34715,17
01/02/2008,15:03:00,34720,34725,34680,34705,55
01/02/2008,15:04:00,34710,34710,34670,34695,69
01/02/2008,15:05:00,34695,34695,34665,34685,38
01/02/2008,15:06:00,34690,34705,34680,34700,40
01/02/2008,15:07:00,34700,34730,34700,34715,31
01/02/2008,15:08:00,34710,34725,34690,34715,29
01/02/2008,15:09:00,34710,34715,34695,34710,54
01/02/2008,15:10:00,34700,34725,34700,34710,24
01/02/2008,15:11:00,34720,34735,34715,34715,30
01/02/2008,15:12:00,34715,34730,34715,34720,15
01/02/2008,15:13:00,34715,34715,34705,34710,27
01/02/2008,15:14:00,34705,34710,34695,34700,20
01/02/2008,15:15:00,34700,34715,34695,34710,11
01/02/2008,15:16:00,34710,34710,34700,34700,8
01/02/2008,15:17:00,34705,34715,34700,34715,10
01/02/2008,15:18:00,34720,34720,34695,34705,38
01/02/2008,15:19:00,34705,34715,34695,34695,23
01/02/2008,15:20:00,34695,34705,34695,34700,16
01/02/2008,15:21:00,34710,34715,34705,34715,17
01/02/2008,15:22:00,34710,34715,34700,34710,15
01/02/2008,15:23:00,34710,34735,34705,34735,29
01/02/2008,15:24:00,34735,34745,34730,34740,15
01/02/2008,15:25:00,34735,34740,34730,34730,9
01/02/2008,15:26:00,34740,34740,34720,34740,15
01/02/2008,15:27:00,34730,34750,34730,34740,17
01/02/2008,15:28:00,34750,34750,34730,34735,39
01/02/2008,15:29:00,34730,34740,34715,34715,26
01/02/2008,15:30:00,34715,34720,34700,34710,51
01/02/2008,15:31:00,34700,34740,34700,34735,29
01/02/2008,15:32:00,34740,34740,34705,34715,47
01/02/2008,15:33:00,34715,34745,34715,34735,41
01/02/2008,15:34:00,34740,34740,34725,34730,15
01/02/2008,15:35:00,34730,34730,34675,34680,59
01/02/2008,15:36:00,34680,34680,34655,34665,45
01/02/2008,15:37:00,34670,34695,34660,34690,71
01/02/2008,15:38:00,34695,34710,34680,34685,36
01/02/2008,15:39:00,34700,34725,34685,34715,56
01/02/2008,15:40:00,34710,34710,34680,34680,33
01/02/2008,15:41:00,34690,34695,34670,34685,35
01/02/2008,15:42:00,34675,34690,34655,34660,59
01/02/2008,15:43:00,34665,34690,34655,34685,41
01/02/2008,15:44:00,34675,34700,34670,34680,52
01/02/2008,15:45:00,34690,34705,34680,34705,47
01/02/2008,15:46:00,34715,34725,34700,34720,39
01/02/2008,15:47:00,34725,34740,34725,34735,24
01/02/2008,15:48:00,34720,34760,34720,34750,30
01/02/2008,15:49:00,34750,34750,34735,34750,53
01/02/2008,15:50:00,34755,34780,34750,34780,94
01/02/2008,15:51:00,34770,34795,34755,34765,87
01/02/2008,15:52:00,34770,34795,34770,34780,51
01/02/2008,15:53:00,34770,34775,34750,34755,37
01/02/2008,15:54:00,34750,34750,34730,34745,31
01/02/2008,15:55:00,34745,34755,34735,34735,17
01/02/2008,15:56:00,34745,34745,34730,34740,24
01/02/2008,15:57:00,34740,34745,34735,34740,10
01/02/2008,15:58:00,34745,34745,34725,34725,20
01/02/2008,15:59:00,34730,34750,34720,34720,23
01/02/2008,16:00:00,34730,34870,34730,34835,204
01/02/2008,16:01:00,34825,34840,34790,34800,53
01/02/2008,16:02:00,34805,34840,34785,34825,95
01/02/2008,16:03:00,34835,34920,34835,34920,112
01/02/2008,16:04:00,34920,34960,34905,34920,134
01/02/2008,16:05:00,34930,34950,34915,34950,81
01/02/2008,16:06:00,34950,34975,34940,34965,116
01/02/2008,16:07:00,34965,34980,34950,34960,61
01/02/2008,16:08:00,34965,34980,34915,34915,70
01/02/2008,16:09:00,34915,34925,34885,34895,92
01/02/2008,16:10:00,34900,34930,34900,34920,70
01/02/2008,16:11:00,34920,34930,34900,34915,87
01/02/2008,16:12:00,34915,34945,34915,34935,81
01/02/2008,16:13:00,34940,34965,34925,34955,72
01/02/2008,16:14:00,34955,34965,34940,34940,44
01/02/2008,16:15:00,34930,34940,34905,34935,72
01/02/2008,16:16:00,34915,34935,34900,34920,92
01/02/2008,16:17:00,34940,34940,34905,34920,175
01/02/2008,16:18:00,34925,34960,34920,34930,110
01/02/2008,16:19:00,34930,34945,34905,34915,126
01/02/2008,16:20:00,34920,34940,34890,34890,95
01/02/2008,16:21:00,34900,34925,34900,34905,96
01/02/2008,16:22:00,34905,34915,34890,34890,63
01/02/2008,16:23:00,34885,34890,34850,34875,86
01/02/2008,16:24:00,34880,34900,34870,34900,30
01/02/2008,16:25:00,34890,34890,34865,34885,32
01/02/2008,16:26:00,34885,34895,34855,34855,26
01/02/2008,16:27:00,34850,34870,34845,34860,56
01/02/2008,16:28:00,34870,34885,34855,34870,46
01/02/2008,16:29:00,34880,34895,34865,34865,37
01/02/2008,16:30:00,34855,34860,34830,34830,33
01/02/2008,16:31:00,34825,34840,34805,34835,62
01/02/2008,16:32:00,34825,34825,34775,34785,42
01/02/2008,16:33:00,34780,34780,34750,34765,56
01/02/2008,16:34:00,34770,34785,34750,34750,57
01/02/2008,16:35:00,34750,34765,34730,34760,46
01/02/2008,16:36:00,34750,34795,34750,34780,65
01/02/2008,16:37:00,34775,34800,34760,34760,65
01/02/2008,16:38:00,34770,34775,34735,34755,45
01/02/2008,16:39:00,34770,34775,34740,34765,48
01/02/2008,16:40:00,34760,34775,34755,34765,42
01/02/2008,16:41:00,34765,34790,34750,34750,53
01/02/2008,16:42:00,34740,34745,34705,34710,79
01/02/2008,16:43:00,34715,34715,34690,34700,60
01/02/2008,16:44:00,34690,34700,34675,34675,50
01/02/2008,16:45:00,34670,34675,34640,34645,82
01/02/2008,16:46:00,34640,34685,34640,34670,54
01/02/2008,16:47:00,34675,34680,34650,34665,51
01/02/2008,16:48:00,34675,34675,34620,34620,49
01/02/2008,16:49:00,34620,34640,34610,34630,40
01/02/2008,16:50:00,34620,34665,34605,34665,75
01/02/2008,16:51:00,34670,34680,34655,34660,48
01/02/2008,16:52:00,34660,34690,34660,34685,42
01/02/2008,16:53:00,34685,34710,34680,34695,46
01/02/2008,16:54:00,34700,34710,34665,34685,46
01/02/2008,16:55:00,34685,34685,34650,34680,64
01/02/2008,16:56:00,34670,34670,34650,34665,28
01/02/2008,16:57:00,34670,34685,34665,34670,29
01/02/2008,16:58:00,34660,34680,34660,34670,28
01/02/2008,16:59:00,34675,34680,34640,34665,36
01/02/2008,17:00:00,34660,34660,34635,34650,81
01/02/2008,17:01:00,34640,34675,34640,34675,22
01/02/2008,17:02:00,34680,34700,34675,34675,49
01/02/2008,17:03:00,34680,34700,34675,34695,26
01/02/2008,17:04:00,34700,34715,34680,34700,33
01/02/2008,17:05:00,34705,34705,34660,34685,35
01/02/2008,17:06:00,34685,34695,34680,34690,16
01/02/2008,17:07:00,34690,34700,34680,34695,23
01/02/2008,17:08:00,34700,34710,34700,34700,10
01/02/2008,17:09:00,34700,34700,34670,34680,33
01/02/2008,17:10:00,34690,34695,34665,34675,29
01/02/2008,17:11:00,34675,34680,34665,34680,15
01/02/2008,17:12:00,34680,34705,34680,34695,31
01/02/2008,17:13:00,34700,34705,34690,34700,16
01/02/2008,17:14:00,34705,34735,34705,34735,38
01/02/2008,17:15:00,34740,34765,34740,34765,67
01/02/2008,17:16:00,34765,34775,34760,34765,38
01/02/2008,17:17:00,34760,34765,34720,34720,62
01/02/2008,17:18:00,34735,34755,34730,34745,32
01/02/2008,17:19:00,34740,34745,34715,34715,40
01/02/2008,17:20:00,34725,34735,34710,34725,28
01/02/2008,17:21:00,34720,34725,34705,34705,47
01/02/2008,17:22:00,34705,34720,34695,34720,24
01/02/2008,17:23:00,34725,34730,34720,34720,26
01/02/2008,17:24:00,34720,34735,34715,34720,27
01/02/2008,17:25:00,34730,34750,34730,34740,47
01/02/2008,17:26:00,34740,34765,34740,34765,11
01/02/2008,17:27:00,34765,34765,34750,34755,16
01/02/2008,17:28:00,34755,34775,34750,34770,26
01/02/2008,17:29:00,34770,34800,34765,34795,74
01/02/2008,17:30:00,34785,34800,34760,34760,32
01/02/2008,17:31:00,34760,34795,34760,34790,42
01/02/2008,17:32:00,34790,34820,34790,34820,53
01/02/2008,17:33:00,34815,34820,34800,34810,21
01/02/2008,17:34:00,34815,34820,34810,34815,34
01/02/2008,17:35:00,34815,34820,34785,34785,30
01/02/2008,17:36:00,34780,34785,34780,34780,14
01/02/2008,17:37:00,34785,34785,34765,34770,24
01/02/2008,17:38:00,34765,34765,34750,34755,29
01/02/2008,17:39:00,34750,34760,34750,34755,51
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/02/2008,17:28:00,34755,34775,34750,34770,26
01/02/2008,17:29:00,34770,34800,34765,34795,74
01/02/2008,17:30:00,34785,34800,34760,34760,32
01/02/2008,17:31:00,34760,34795,34760,34790,42
01/02/2008,17:32:00,34790,34820,34790,34820,53
01/02/2008,17:33:00,34815,34820,34800,34810,21
01/02/2008,17:34:00,34815,34820,34810,34815,34
01/02/2008,17:35:00,34815,34820,34785,34785,30
01/02/2008,17:36:00,34780,34785,34780,34780,14
01/02/2008,17:37:00,34785,34785,34765,34770,24
01/02/2008,17:38:00,34765,34765,34750,34755,29
01/02/2008,17:39:00,34750,34760,34750,34755,51
04/02/2008,09:00:00,34980,35055,34980,35045,105
04/02/2008,09:01:00,35045,35065,35045,35045,118
04/02/2008,09:02:00,35040,35050,35035,35050,81
04/02/2008,09:03:00,35045,35060,35040,35055,53
04/02/2008,09:04:00,35050,35060,35035,35045,52
04/02/2008,09:05:00,35050,35085,35045,35080,105
04/02/2008,09:06:00,35085,35095,35075,35085,105
04/02/2008,09:07:00,35080,35100,35080,35100,86
04/02/2008,09:08:00,35100,35105,35080,35080,78
04/02/2008,09:09:00,35080,35090,35050,35075,89
04/02/2008,09:10:00,35075,35080,35055,35060,65
04/02/2008,09:11:00,35055,35070,35050,35060,99
04/02/2008,09:12:00,35060,35070,35060,35060,32
04/02/2008,09:13:00,35055,35055,35030,35050,46
04/02/2008,09:14:00,35045,35045,35020,35020,36
04/02/2008,09:15:00,35025,35035,35005,35015,51
04/02/2008,09:16:00,35015,35035,35000,35010,53
04/02/2008,09:17:00,35005,35005,34960,34960,63
04/02/2008,09:18:00,34960,34990,34960,34990,73
04/02/2008,09:19:00,34985,34990,34980,34990,33
04/02/2008,09:20:00,34985,35000,34980,35000,59
04/02/2008,09:21:00,34995,34995,34950,34955,74
04/02/2008,09:22:00,34960,34960,34940,34940,44
04/02/2008,09:23:00,34935,34965,34930,34950,83
04/02/2008,09:24:00,34950,34950,34930,34930,11
04/02/2008,09:25:00,34930,34950,34930,34940,47
04/02/2008,09:26:00,34940,34960,34935,34955,42
04/02/2008,09:27:00,34960,34960,34940,34945,65
04/02/2008,09:28:00,34940,34940,34910,34920,51
04/02/2008,09:29:00,34920,34940,34920,34930,23
04/02/2008,09:30:00,34940,34955,34920,34930,48
04/02/2008,09:31:00,34930,34940,34930,34940,35
04/02/2008,09:32:00,34940,34970,34940,34970,35
04/02/2008,09:33:00,34980,34980,34960,34965,25
04/02/2008,09:34:00,34970,34975,34965,34970,18
04/02/2008,09:35:00,34970,34990,34960,34990,41
04/02/2008,09:36:00,34980,34990,34980,34985,45
04/02/2008,09:37:00,34985,35010,34980,34990,81
04/02/2008,09:38:00,34985,34990,34975,34985,48
04/02/2008,09:39:00,34985,34990,34975,34990,15
04/02/2008,09:40:00,34990,34995,34990,34995,9
04/02/2008,09:41:00,34990,34995,34980,34990,31
04/02/2008,09:42:00,34985,34990,34955,34955,41
04/02/2008,09:43:00,34955,34975,34950,34970,51
04/02/2008,09:44:00,34970,34970,34955,34955,9
04/02/2008,09:45:00,34965,34975,34965,34975,15
04/02/2008,09:46:00,34980,34995,34980,34980,54
04/02/2008,09:47:00,34975,34975,34950,34950,36
04/02/2008,09:48:00,34960,34960,34915,34925,87
04/02/2008,09:49:00,34920,34945,34920,34935,29
04/02/2008,09:50:00,34940,34960,34940,34950,37
04/02/2008,09:51:00,34945,34955,34945,34955,17
04/02/2008,09:52:00,34950,34955,34945,34950,12
04/02/2008,09:53:00,34950,34950,34940,34940,12
04/02/2008,09:54:00,34940,34940,34915,34920,48
04/02/2008,09:55:00,34915,34915,34895,34895,58
04/02/2008,09:56:00,34900,34900,34875,34895,42
04/02/2008,09:57:00,34885,34900,34870,34900,84
04/02/2008,09:58:00,34890,34910,34890,34900,47
04/02/2008,09:59:00,34895,34910,34880,34880,47
04/02/2008,10:00:00,34880,34880,34850,34860,102
04/02/2008,10:01:00,34850,34890,34850,34875,34
04/02/2008,10:02:00,34875,34875,34850,34860,45
04/02/2008,10:03:00,34855,34870,34855,34865,34
04/02/2008,10:04:00,34875,34875,34860,34870,21
04/02/2008,10:05:00,34870,34910,34860,34900,73
04/02/2008,10:06:00,34905,34905,34890,34895,13
04/02/2008,10:07:00,34885,34895,34880,34885,20
04/02/2008,10:08:00,34890,34890,34875,34890,11
04/02/2008,10:09:00,34885,34920,34880,34915,30
04/02/2008,10:10:00,34910,34930,34905,34925,27
04/02/2008,10:11:00,34925,34930,34920,34920,9
04/02/2008,10:12:00,34915,34925,34910,34925,50
04/02/2008,10:13:00,34920,34920,34910,34920,11
04/02/2008,10:14:00,34910,34915,34910,34915,6
04/02/2008,10:15:00,34915,34915,34885,34910,63
04/02/2008,10:16:00,34910,34915,34905,34915,7
04/02/2008,10:17:00,34915,34920,34910,34910,9
04/02/2008,10:18:00,34910,34910,34905,34910,7
04/02/2008,10:19:00,34905,34905,34895,34895,18
04/02/2008,10:20:00,34900,34900,34890,34890,7
04/02/2008,10:21:00,34900,34905,34890,34895,22
04/02/2008,10:22:00,34900,34915,34900,34915,26
04/02/2008,10:23:00,34915,34925,34905,34925,30
04/02/2008,10:24:00,34925,34930,34910,34920,14
04/02/2008,10:25:00,34920,34960,34920,34960,78
04/02/2008,10:26:00,34955,34965,34945,34950,35
04/02/2008,10:27:00,34950,34950,34945,34945,13
04/02/2008,10:28:00,34940,34955,34940,34955,19
04/02/2008,10:29:00,34955,34960,34955,34955,4
04/02/2008,10:30:00,34955,34960,34955,34955,17
04/02/2008,10:31:00,34955,34965,34955,34960,13
04/02/2008,10:32:00,34960,34960,34955,34960,18
04/02/2008,10:33:00,34960,34970,34950,34970,18
04/02/2008,10:34:00,34970,34970,34950,34950,40
04/02/2008,10:35:00,34955,34955,34955,34955,4
04/02/2008,10:36:00,34960,34970,34950,34970,17
04/02/2008,10:37:00,34975,34985,34965,34965,47
04/02/2008,10:38:00,34965,34975,34960,34965,24
04/02/2008,10:39:00,34965,34965,34960,34960,5
04/02/2008,10:40:00,34965,34965,34955,34955,3
04/02/2008,10:41:00,34955,34955,34940,34940,16
04/02/2008,10:42:00,34940,34945,34925,34925,34
04/02/2008,10:43:00,34930,34945,34930,34935,16
04/02/2008,10:44:00,34940,34950,34940,34950,37
04/02/2008,10:45:00,34955,34960,34955,34955,19
04/02/2008,10:46:00,34955,34955,34945,34950,9
04/02/2008,10:47:00,34945,34950,34940,34940,12
04/02/2008,10:48:00,34945,34945,34945,34945,1
04/02/2008,10:49:00,34945,34945,34940,34940,3
04/02/2008,10:50:00,34935,34935,34935,34935,3
04/02/2008,10:51:00,34925,34930,34925,34930,3
04/02/2008,10:52:00,34925,34935,34915,34935,20
04/02/2008,10:53:00,34940,34955,34940,34950,15
04/02/2008,10:54:00,34945,34950,34945,34950,2
04/02/2008,10:55:00,34940,34950,34940,34950,2
04/02/2008,10:56:00,34945,34945,34935,34935,6
04/02/2008,10:57:00,34940,34940,34930,34930,7
04/02/2008,10:58:00,34930,34930,34910,34910,18
04/02/2008,10:59:00,34910,34910,34905,34910,13
04/02/2008,11:00:00,34905,34920,34905,34920,4
04/02/2008,11:01:00,34915,34915,34905,34905,13
04/02/2008,11:02:00,34905,34905,34890,34905,29
04/02/2008,11:03:00,34900,34905,34900,34905,2
04/02/2008,11:04:00,34910,34915,34910,34915,4
04/02/2008,11:05:00,34910,34910,34910,34910,5
04/02/2008,11:06:00,34910,34915,34910,34915,6
04/02/2008,11:07:00,34915,34915,34910,34910,4
04/02/2008,11:08:00,34905,34905,34830,34840,129
04/02/2008,11:09:00,34840,34855,34830,34830,71
04/02/2008,11:10:00,34835,34855,34830,34850,33
04/02/2008,11:11:00,34845,34860,34845,34845,13
04/02/2008,11:12:00,34855,34855,34850,34855,3
04/02/2008,11:13:00,34855,34865,34855,34865,28
04/02/2008,11:14:00,34865,34880,34865,34875,27
04/02/2008,11:15:00,34875,34875,34860,34865,24
04/02/2008,11:16:00,34870,34875,34865,34865,10
04/02/2008,11:17:00,34865,34870,34865,34870,19
04/02/2008,11:18:00,34865,34865,34855,34855,11
04/02/2008,11:19:00,34855,34865,34855,34860,14
04/02/2008,11:20:00,34860,34860,34840,34840,29
04/02/2008,11:21:00,34840,34845,34840,34845,16
04/02/2008,11:22:00,34840,34850,34840,34850,16
04/02/2008,11:23:00,34850,34860,34850,34860,18
04/02/2008,11:24:00,34855,34855,34855,34855,3
04/02/2008,11:25:00,34860,34860,34855,34855,5
04/02/2008,11:26:00,34860,34860,34850,34850,12
04/02/2008,11:27:00,34855,34855,34855,34855,2
04/02/2008,11:28:00,34855,34860,34850,34860,6
04/02/2008,11:29:00,34860,34860,34860,34860,4
04/02/2008,11:30:00,34860,34860,34855,34855,2
04/02/2008,11:31:00,34855,34855,34850,34855,7
04/02/2008,11:32:00,34850,34850,34845,34845,9
04/02/2008,11:33:00,34845,34850,34845,34850,17
04/02/2008,11:34:00,34850,34855,34845,34845,13
04/02/2008,11:35:00,34840,34840,34810,34820,136
04/02/2008,11:36:00,34820,34820,34810,34810,23
04/02/2008,11:37:00,34810,34825,34810,34820,31
04/02/2008,11:38:00,34820,34830,34820,34830,8
04/02/2008,11:39:00,34835,34835,34835,34835,1
04/02/2008,11:40:00,34835,34835,34830,34830,8
04/02/2008,11:41:00,34830,34830,34830,34830,9
04/02/2008,11:42:00,34830,34840,34830,34840,10
04/02/2008,11:43:00,34840,34840,34840,34840,5
04/02/2008,11:44:00,34845,34850,34835,34850,17
04/02/2008,11:45:00,34855,34855,34845,34845,7
04/02/2008,11:46:00,34845,34860,34845,34860,24
04/02/2008,11:47:00,34865,34875,34865,34865,53
04/02/2008,11:48:00,34860,34860,34840,34840,39
04/02/2008,11:49:00,34840,34845,34835,34835,6
04/02/2008,11:50:00,34840,34840,34840,34840,1
04/02/2008,11:51:00,34845,34860,34845,34860,16
04/02/2008,11:52:00,34865,34870,34860,34860,42
04/02/2008,11:53:00,34865,34865,34845,34845,20
04/02/2008,11:54:00,34845,34850,34845,34845,8
04/02/2008,11:55:00,34850,34855,34845,34855,7
04/02/2008,11:56:00,34855,34860,34855,34860,7
04/02/2008,11:57:00,34865,34865,34865,34865,1
04/02/2008,11:58:00,34865,34870,34865,34870,9
04/02/2008,11:59:00,34870,34875,34870,34875,16
04/02/2008,12:00:00,34870,34885,34870,34880,20
04/02/2008,12:01:00,34880,34880,34875,34880,12
04/02/2008,12:02:00,34880,34885,34880,34885,13
04/02/2008,12:03:00,34885,34885,34875,34880,21
04/02/2008,12:04:00,34875,34880,34875,34880,9
04/02/2008,12:05:00,34875,34885,34875,34885,6
04/02/2008,12:06:00,34880,34880,34870,34880,17
04/02/2008,12:07:00,34880,34880,34880,34880,4
04/02/2008,12:08:00,34885,34900,34885,34900,26
04/02/2008,12:09:00,34900,34920,34900,34920,26
04/02/2008,12:10:00,34920,34925,34915,34915,26
04/02/2008,12:11:00,34920,34935,34920,34925,28
04/02/2008,12:12:00,34925,34925,34920,34925,30
04/02/2008,12:13:00,34925,34925,34925,34925,2
04/02/2008,12:14:00,34930,34930,34930,34930,3
04/02/2008,12:15:00,34930,34940,34930,34940,16
04/02/2008,12:16:00,34945,34970,34945,34950,64
04/02/2008,12:17:00,34955,34970,34945,34950,30
04/02/2008,12:18:00,34955,34960,34945,34945,9
04/02/2008,12:19:00,34945,34945,34940,34945,4
04/02/2008,12:20:00,34945,34945,34945,34945,3
04/02/2008,12:21:00,34945,34945,34945,34945,4
04/02/2008,12:22:00,34940,34955,34940,34955,18
04/02/2008,12:23:00,34950,34980,34950,34980,45
04/02/2008,12:24:00,34975,35000,34970,35000,69
04/02/2008,12:25:00,34990,35000,34980,34995,36
04/02/2008,12:26:00,34995,35000,34990,35000,12
04/02/2008,12:27:00,34995,35000,34995,34995,4
04/02/2008,12:28:00,34995,35010,34995,34995,57
04/02/2008,12:29:00,34990,34995,34985,34990,17
04/02/2008,12:30:00,34995,35000,34975,34975,40
04/02/2008,12:31:00,34980,35000,34980,35000,21
04/02/2008,12:32:00,34990,34995,34990,34990,4
04/02/2008,12:33:00,34990,34995,34990,34995,10
04/02/2008,12:34:00,35000,35005,35000,35005,10
04/02/2008,12:35:00,35005,35030,35000,35025,43
04/02/2008,12:36:00,35020,35030,35020,35020,26
04/02/2008,12:37:00,35025,35045,35025,35040,40
04/02/2008,12:38:00,35050,35050,35040,35045,47
04/02/2008,12:39:00,35045,35050,35040,35040,17
04/02/2008,12:40:00,35045,35050,35045,35050,38
04/02/2008,12:41:00,35050,35055,35050,35055,9
04/02/2008,12:42:00,35055,35060,35045,35055,17
04/02/2008,12:43:00,35060,35060,35055,35055,5
04/02/2008,12:44:00,35050,35060,35050,35060,7
04/02/2008,12:45:00,35060,35065,35050,35055,38
04/02/2008,12:46:00,35055,35055,35030,35035,47
04/02/2008,12:47:00,35030,35040,35030,35040,20
04/02/2008,12:48:00,35030,35040,35030,35040,4
04/02/2008,12:49:00,35050,35065,35045,35065,31
04/02/2008,12:50:00,35060,35060,35055,35055,6
04/02/2008,12:51:00,35060,35085,35060,35080,25
04/02/2008,12:52:00,35075,35085,35060,35060,14
04/02/2008,12:53:00,35050,35055,35050,35055,7
04/02/2008,12:54:00,35055,35060,35045,35045,14
04/02/2008,12:55:00,35050,35075,35050,35075,32
04/02/2008,12:56:00,35075,35075,35065,35065,9
04/02/2008,12:57:00,35065,35070,35065,35070,5
04/02/2008,12:58:00,35060,35060,35050,35050,4
04/02/2008,12:59:00,35065,35070,35060,35060,7
04/02/2008,13:00:00,35060,35060,35055,35060,10
04/02/2008,13:01:00,35065,35065,35060,35065,19
04/02/2008,13:02:00,35065,35075,35065,35075,12
04/02/2008,13:03:00,35070,35070,35070,35070,4
04/02/2008,13:04:00,35070,35070,35065,35070,10
04/02/2008,13:05:00,35075,35075,35060,35070,26
04/02/2008,13:06:00,35075,35080,35075,35075,10
04/02/2008,13:07:00,35075,35075,35070,35070,8
04/02/2008,13:08:00,35065,35065,35065,35065,1
04/02/2008,13:09:00,35060,35060,35060,35060,6
04/02/2008,13:10:00,35070,35070,35065,35065,14
04/02/2008,13:11:00,35070,35075,35065,35075,13
04/02/2008,13:12:00,35080,35085,35065,35070,33
04/02/2008,13:13:00,35070,35070,35070,35070,4
04/02/2008,13:14:00,35070,35070,35070,35070,9
04/02/2008,13:15:00,35070,35070,35065,35065,9
04/02/2008,13:16:00,35065,35075,35060,35060,15
04/02/2008,13:17:00,35055,35060,35030,35030,41
04/02/2008,13:18:00,35030,35035,35015,35035,28
04/02/2008,13:19:00,35035,35040,35025,35030,15
04/02/2008,13:20:00,35035,35035,35035,35035,2
04/02/2008,13:21:00,35030,35030,35025,35030,4
04/02/2008,13:22:00,35025,35045,35025,35040,14
04/02/2008,13:23:00,35030,35035,35025,35030,14
04/02/2008,13:24:00,35035,35040,35035,35040,5
04/02/2008,13:25:00,35035,35040,35035,35040,2
04/02/2008,13:26:00,35025,35025,35015,35020,31
04/02/2008,13:28:00,35025,35030,35025,35030,8
04/02/2008,13:29:00,35030,35030,35030,35030,1
04/02/2008,13:30:00,35035,35040,35035,35040,5
04/02/2008,13:31:00,35050,35060,35050,35050,15
04/02/2008,13:32:00,35050,35050,35050,35050,13
04/02/2008,13:33:00,35045,35050,35045,35045,23
04/02/2008,13:34:00,35045,35045,35045,35045,4
04/02/2008,13:35:00,35045,35045,35045,35045,4
04/02/2008,13:36:00,35040,35050,35035,35050,12
04/02/2008,13:37:00,35055,35065,35055,35060,10
04/02/2008,13:38:00,35055,35055,35055,35055,1
04/02/2008,13:39:00,35055,35055,35040,35040,9
04/02/2008,13:40:00,35045,35050,35030,35035,22
04/02/2008,13:41:00,35030,35030,35015,35025,7
04/02/2008,13:42:00,35030,35050,35025,35025,22
04/02/2008,13:43:00,35025,35030,35025,35030,4
04/02/2008,13:44:00,35030,35030,35020,35020,3
04/02/2008,13:45:00,35020,35030,35020,35030,6
04/02/2008,13:46:00,35035,35035,35030,35030,7
04/02/2008,13:47:00,35025,35030,35020,35020,10
04/02/2008,13:48:00,35020,35020,35010,35010,26
04/02/2008,13:49:00,35010,35020,35005,35015,24
04/02/2008,13:50:00,35020,35030,35015,35020,12
04/02/2008,13:51:00,35030,35030,35020,35020,4
04/02/2008,13:52:00,35020,35025,35020,35025,3
04/02/2008,13:53:00,35025,35025,35025,35025,2
04/02/2008,13:54:00,35045,35045,35045,35045,1
04/02/2008,13:55:00,35040,35050,35040,35040,19
04/02/2008,13:56:00,35035,35035,35035,35035,1
04/02/2008,13:57:00,35025,35025,35025,35025,1
04/02/2008,13:58:00,35030,35055,35030,35055,12
04/02/2008,13:59:00,35040,35040,35040,35040,2
04/02/2008,14:00:00,35050,35055,35045,35055,8
04/02/2008,14:01:00,35050,35050,35050,35050,1
04/02/2008,14:02:00,35045,35050,35025,35030,14
04/02/2008,14:03:00,35030,35035,35030,35035,4
04/02/2008,14:04:00,35030,35030,35025,35025,6
04/02/2008,14:05:00,35020,35025,35005,35020,10
04/02/2008,14:06:00,35025,35025,35025,35025,2
04/02/2008,14:07:00,35020,35020,35020,35020,1
04/02/2008,14:08:00,35025,35025,35020,35020,4
04/02/2008,14:09:00,35015,35015,35015,35015,1
04/02/2008,14:10:00,35015,35020,35015,35015,3
04/02/2008,14:11:00,35015,35015,35015,35015,1
04/02/2008,14:12:00,35015,35015,35005,35005,6
04/02/2008,14:13:00,35000,35000,34990,34995,22
04/02/2008,14:14:00,34995,34995,34990,34990,7
04/02/2008,14:15:00,34995,34995,34995,34995,4
04/02/2008,14:16:00,34990,34995,34990,34995,3
04/02/2008,14:17:00,35000,35000,34985,35000,6
04/02/2008,14:18:00,35000,35000,34965,34970,35
04/02/2008,14:19:00,34960,34980,34955,34965,19
04/02/2008,14:20:00,34965,34965,34945,34945,28
04/02/2008,14:21:00,34950,34955,34930,34935,62
04/02/2008,14:22:00,34935,34935,34930,34935,24
04/02/2008,14:23:00,34935,34940,34930,34935,13
04/02/2008,14:24:00,34940,34945,34935,34945,11
04/02/2008,14:25:00,34945,34970,34940,34940,46
04/02/2008,14:26:00,34940,34940,34910,34915,43
04/02/2008,14:27:00,34920,34930,34885,34885,78
04/02/2008,14:28:00,34895,34935,34895,34920,40
04/02/2008,14:29:00,34920,34930,34915,34915,12
04/02/2008,14:30:00,34910,34910,34890,34900,48
04/02/2008,14:31:00,34905,34940,34905,34925,33
04/02/2008,14:32:00,34920,34925,34915,34920,13
04/02/2008,14:33:00,34925,34935,34905,34920,45
04/02/2008,14:34:00,34930,34940,34920,34920,12
04/02/2008,14:35:00,34925,34930,34925,34925,11
04/02/2008,14:36:00,34925,34925,34925,34925,3
04/02/2008,14:37:00,34925,34925,34925,34925,1
04/02/2008,14:38:00,34930,34945,34930,34935,15
04/02/2008,14:39:00,34940,34950,34930,34950,44
04/02/2008,14:40:00,34950,34965,34945,34960,30
04/02/2008,14:41:00,34960,34970,34955,34970,27
04/02/2008,14:42:00,34975,34975,34955,34970,41
04/02/2008,14:43:00,34975,34975,34970,34975,4
04/02/2008,14:44:00,34975,34975,34970,34975,13
04/02/2008,14:45:00,34975,34990,34975,34985,21
04/02/2008,14:46:00,34980,34990,34975,34990,12
04/02/2008,14:47:00,34990,34995,34980,34985,19
04/02/2008,14:48:00,34985,34990,34980,34980,20
04/02/2008,14:49:00,34985,34985,34980,34980,7
04/02/2008,14:50:00,34985,34990,34985,34990,14
04/02/2008,14:51:00,34990,35015,34990,35015,29
04/02/2008,14:52:00,35020,35020,35000,35000,14
04/02/2008,14:53:00,35000,35000,35000,35000,2
04/02/2008,14:54:00,35000,35005,34995,35000,9
04/02/2008,14:55:00,35000,35000,34995,34995,6
04/02/2008,14:56:00,35000,35000,35000,35000,2
04/02/2008,14:57:00,34995,34995,34985,34985,4
04/02/2008,14:58:00,34985,35005,34980,34985,54
04/02/2008,14:59:00,34990,34990,34960,34960,39
04/02/2008,15:00:00,34960,34970,34960,34970,12
04/02/2008,15:01:00,34965,34995,34945,34995,89
04/02/2008,15:02:00,34995,34995,34980,34980,5
04/02/2008,15:03:00,34985,34990,34980,34980,13
04/02/2008,15:04:00,34985,34985,34985,34985,3
04/02/2008,15:05:00,34985,35005,34985,35005,18
04/02/2008,15:06:00,35000,35000,34990,34990,7
04/02/2008,15:07:00,34995,35010,34995,35010,11
04/02/2008,15:08:00,35005,35005,34995,34995,21
04/02/2008,15:09:00,35000,35000,34995,35000,7
04/02/2008,15:10:00,34995,35000,34995,34995,8
04/02/2008,15:11:00,34990,34995,34990,34995,3
04/02/2008,15:12:00,34995,34995,34995,34995,1
04/02/2008,15:13:00,34990,34995,34965,34970,17
04/02/2008,15:14:00,34965,34975,34955,34975,21
04/02/2008,15:15:00,34965,34965,34965,34965,4
04/02/2008,15:16:00,34965,34970,34960,34960,21
04/02/2008,15:17:00,34965,34965,34955,34965,11
04/02/2008,15:18:00,34970,34970,34965,34965,2
04/02/2008,15:19:00,34965,34970,34965,34970,7
04/02/2008,15:20:00,34970,34975,34965,34970,10
04/02/2008,15:21:00,34975,34980,34970,34970,8
04/02/2008,15:22:00,34975,34980,34975,34980,42
04/02/2008,15:23:00,34980,34980,34975,34975,6
04/02/2008,15:25:00,34975,34985,34970,34975,10
04/02/2008,15:26:00,34990,34995,34985,34995,32
04/02/2008,15:27:00,34995,35000,34985,34990,28
04/02/2008,15:28:00,34990,35010,34990,35000,42
04/02/2008,15:29:00,35005,35015,34990,34990,46
04/02/2008,15:30:00,35000,35020,34990,34990,47
04/02/2008,15:31:00,35000,35005,34980,35000,46
04/02/2008,15:32:00,35000,35005,34960,34960,75
04/02/2008,15:33:00,34970,34990,34960,34990,64
04/02/2008,15:34:00,34990,35010,34980,35005,43
04/02/2008,15:35:00,35010,35015,35000,35010,41
04/02/2008,15:36:00,35010,35015,34990,35000,51
04/02/2008,15:37:00,35000,35000,34960,34960,70
04/02/2008,15:38:00,34960,34980,34945,34970,74
04/02/2008,15:39:00,34975,34985,34950,34960,78
04/02/2008,15:40:00,34955,34960,34935,34945,53
04/02/2008,15:41:00,34950,34990,34950,34985,69
04/02/2008,15:42:00,34990,35000,34970,34980,66
04/02/2008,15:43:00,34985,34990,34970,34975,44
04/02/2008,15:44:00,34975,34990,34965,34980,42
04/02/2008,15:45:00,34980,34985,34960,34960,45
04/02/2008,15:46:00,34960,34980,34950,34980,54
04/02/2008,15:47:00,34975,35005,34975,35005,69
04/02/2008,15:48:00,34990,34990,34950,34955,38
04/02/2008,15:49:00,34955,34960,34950,34960,15
04/02/2008,15:50:00,34965,34965,34945,34945,25
04/02/2008,15:51:00,34945,34950,34925,34935,58
04/02/2008,15:52:00,34935,34965,34930,34960,48
04/02/2008,15:53:00,34960,34965,34950,34960,30
04/02/2008,15:54:00,34955,35000,34950,34990,48
04/02/2008,15:55:00,34995,35010,34980,35010,40
04/02/2008,15:56:00,35005,35020,35000,35015,38
04/02/2008,15:57:00,35010,35020,35000,35000,35
04/02/2008,15:58:00,34990,35015,34990,35000,15
04/02/2008,15:59:00,35000,35005,34980,34980,46
04/02/2008,16:00:00,34975,34990,34950,34980,60
04/02/2008,16:01:00,34985,34985,34915,34920,101
04/02/2008,16:02:00,34920,34925,34890,34890,111
04/02/2008,16:03:00,34890,34940,34890,34930,59
04/02/2008,16:04:00,34930,34945,34915,34915,55
04/02/2008,16:05:00,34915,34925,34910,34925,17
04/02/2008,16:06:00,34930,34930,34900,34905,66
04/02/2008,16:07:00,34910,34920,34850,34860,80
04/02/2008,16:08:00,34855,34880,34855,34880,28
04/02/2008,16:09:00,34880,34895,34875,34885,39
04/02/2008,16:10:00,34875,34910,34875,34910,65
04/02/2008,16:11:00,34915,34925,34910,34920,48
04/02/2008,16:12:00,34925,34935,34925,34930,34
04/02/2008,16:13:00,34930,34950,34930,34940,36
04/02/2008,16:14:00,34940,34950,34925,34930,30
04/02/2008,16:15:00,34925,34940,34920,34940,14
04/02/2008,16:16:00,34935,34970,34935,34960,58
04/02/2008,16:17:00,34955,34960,34940,34945,27
04/02/2008,16:18:00,34950,34965,34950,34965,20
04/02/2008,16:19:00,34965,34985,34965,34975,24
04/02/2008,16:20:00,34980,34980,34940,34950,55
04/02/2008,16:21:00,34945,34980,34940,34965,39
04/02/2008,16:22:00,34960,34960,34945,34950,22
04/02/2008,16:23:00,34950,34960,34950,34950,23
04/02/2008,16:24:00,34960,34975,34955,34965,56
04/02/2008,16:25:00,34970,34980,34960,34965,40
04/02/2008,16:26:00,34965,34965,34945,34955,40
04/02/2008,16:27:00,34960,34975,34955,34970,14
04/02/2008,16:28:00,34970,34975,34970,34970,15
04/02/2008,16:29:00,34970,34985,34970,34980,19
04/02/2008,16:30:00,34975,34975,34935,34940,59
04/02/2008,16:31:00,34935,34950,34930,34930,30
04/02/2008,16:32:00,34930,34940,34915,34930,48
04/02/2008,16:33:00,34940,34940,34925,34940,14
04/02/2008,16:34:00,34930,34930,34910,34910,34
04/02/2008,16:35:00,34910,34935,34910,34910,22
04/02/2008,16:36:00,34910,34910,34885,34890,59
04/02/2008,16:37:00,34890,34905,34880,34890,36
04/02/2008,16:38:00,34885,34920,34885,34915,54
04/02/2008,16:39:00,34920,34930,34905,34920,29
04/02/2008,16:40:00,34915,34915,34895,34895,25
04/02/2008,16:41:00,34900,34900,34880,34880,29
04/02/2008,16:42:00,34885,34900,34875,34900,29
04/02/2008,16:43:00,34900,34910,34900,34900,8
04/02/2008,16:44:00,34895,34925,34895,34925,19
04/02/2008,16:45:00,34920,34935,34920,34920,28
04/02/2008,16:46:00,34925,34925,34895,34905,30
04/02/2008,16:47:00,34905,34925,34905,34915,27
04/02/2008,16:48:00,34925,34950,34925,34945,58
04/02/2008,16:49:00,34940,34945,34915,34915,21
04/02/2008,16:50:00,34930,34930,34905,34905,20
04/02/2008,16:51:00,34905,34915,34900,34900,19
04/02/2008,16:52:00,34900,34915,34900,34915,16
04/02/2008,16:53:00,34920,34960,34920,34960,31
04/02/2008,16:54:00,34960,34960,34945,34960,16
04/02/2008,16:55:00,34965,34965,34950,34950,11
04/02/2008,16:56:00,34950,34960,34930,34930,31
04/02/2008,16:57:00,34930,34940,34920,34935,25
04/02/2008,16:58:00,34930,34945,34925,34935,20
04/02/2008,16:59:00,34935,34950,34925,34935,28
04/02/2008,17:00:00,34940,34940,34920,34930,28
04/02/2008,17:01:00,34925,34940,34925,34925,17
04/02/2008,17:02:00,34930,34940,34920,34940,18
04/02/2008,17:03:00,34930,34930,34920,34920,26
04/02/2008,17:04:00,34915,34925,34910,34925,12
04/02/2008,17:05:00,34920,34920,34870,34875,65
04/02/2008,17:06:00,34875,34890,34875,34875,45
04/02/2008,17:07:00,34880,34895,34880,34890,14
04/02/2008,17:08:00,34890,34895,34880,34885,36
04/02/2008,17:09:00,34885,34930,34885,34910,69
04/02/2008,17:10:00,34910,34930,34905,34915,47
04/02/2008,17:11:00,34915,34915,34890,34890,44
04/02/2008,17:12:00,34895,34910,34890,34900,24
04/02/2008,17:13:00,34900,34910,34895,34895,44
04/02/2008,17:14:00,34905,34915,34905,34905,66
04/02/2008,17:15:00,34915,34945,34910,34945,34
04/02/2008,17:16:00,34940,34945,34925,34925,30
04/02/2008,17:17:00,34935,34940,34920,34930,34
04/02/2008,17:18:00,34925,34950,34920,34930,40
04/02/2008,17:19:00,34940,34940,34905,34905,36
04/02/2008,17:20:00,34910,34915,34885,34895,75
04/02/2008,17:21:00,34890,34915,34890,34900,36
04/02/2008,17:22:00,34910,34910,34885,34895,58
04/02/2008,17:23:00,34890,34900,34875,34875,32
04/02/2008,17:24:00,34875,34895,34870,34895,33
04/02/2008,17:25:00,34890,34905,34885,34905,47
04/02/2008,17:26:00,34910,34915,34900,34915,50
04/02/2008,17:27:00,34915,34925,34910,34920,67
04/02/2008,17:28:00,34920,34935,34915,34920,53
04/02/2008,17:29:00,34915,34940,34890,34935,110
04/02/2008,17:30:00,34925,34950,34920,34940,31
04/02/2008,17:31:00,34935,34940,34930,34940,13
04/02/2008,17:32:00,34935,34935,34925,34930,17
04/02/2008,17:33:00,34930,34930,34915,34915,11
04/02/2008,17:34:00,34920,34920,34905,34910,24
04/02/2008,17:35:00,34900,34910,34880,34880,41
04/02/2008,17:36:00,34885,34890,34875,34875,22
04/02/2008,17:37:00,34885,34885,34870,34885,16
04/02/2008,17:38:00,34885,34895,34885,34895,19
04/02/2008,17:39:00,34895,34895,34875,34890,18
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/02/2008,17.24.00,34875,34895,34870,34895,33
04/02/2008,17.25.00,34890,34905,34885,34905,47
04/02/2008,17.26.00,34910,34915,34900,34915,50
04/02/2008,17.27.00,34915,34925,34910,34920,67
04/02/2008,17.28.00,34920,34935,34915,34920,53
04/02/2008,17.29.00,34915,34940,34890,34935,110
04/02/2008,17.30.00,34925,34950,34920,34940,31
04/02/2008,17.31.00,34935,34940,34930,34940,13
04/02/2008,17.32.00,34935,34935,34925,34930,17
04/02/2008,17.33.00,34930,34930,34915,34915,11
04/02/2008,17.34.00,34920,34920,34905,34910,24
04/02/2008,17.35.00,34900,34910,34880,34880,41
04/02/2008,17.36.00,34885,34890,34875,34875,22
04/02/2008,17.37.00,34885,34885,34870,34885,16
04/02/2008,17.38.00,34885,34895,34885,34895,19
04/02/2008,17.39.00,34895,34895,34875,34890,18
05/02/2008,09.00.00,34840,34915,34840,34865,163
05/02/2008,09.01.00,34870,34885,34855,34865,91
05/02/2008,09.02.00,34865,34875,34855,34870,76
05/02/2008,09.03.00,34870,34875,34865,34865,26
05/02/2008,09.04.00,34870,34870,34830,34835,97
05/02/2008,09.05.00,34840,34845,34810,34830,100
05/02/2008,09.06.00,34835,34840,34815,34815,33
05/02/2008,09.07.00,34815,34825,34800,34810,80
05/02/2008,09.08.00,34805,34815,34800,34805,37
05/02/2008,09.09.00,34810,34815,34795,34810,35
05/02/2008,09.10.00,34800,34830,34795,34830,37
05/02/2008,09.11.00,34825,34835,34805,34815,35
05/02/2008,09.12.00,34810,34845,34810,34845,26
05/02/2008,09.13.00,34850,34860,34830,34845,31
05/02/2008,09.14.00,34850,34870,34850,34855,26
05/02/2008,09.15.00,34860,34860,34835,34835,25
05/02/2008,09.16.00,34840,34850,34830,34830,32
05/02/2008,09.17.00,34830,34850,34825,34850,30
05/02/2008,09.18.00,34855,34860,34845,34855,15
05/02/2008,09.19.00,34850,34885,34850,34880,40
05/02/2008,09.20.00,34880,34890,34875,34885,28
05/02/2008,09.21.00,34890,34930,34885,34930,76
05/02/2008,09.22.00,34925,34935,34910,34910,35
05/02/2008,09.23.00,34910,34925,34910,34915,50
05/02/2008,09.24.00,34915,34930,34910,34910,81
05/02/2008,09.25.00,34915,34925,34910,34925,24
05/02/2008,09.26.00,34930,34930,34920,34920,20
05/02/2008,09.27.00,34915,34915,34895,34905,28
05/02/2008,09.28.00,34900,34910,34895,34895,14
05/02/2008,09.29.00,34905,34915,34895,34895,19
05/02/2008,09.30.00,34905,34905,34870,34885,41
05/02/2008,09.31.00,34880,34890,34875,34875,21
05/02/2008,09.32.00,34875,34875,34870,34870,14
05/02/2008,09.33.00,34875,34880,34875,34880,18
05/02/2008,09.34.00,34875,34890,34875,34890,41
05/02/2008,09.35.00,34885,34885,34875,34880,31
05/02/2008,09.36.00,34885,34885,34875,34875,14
05/02/2008,09.37.00,34870,34870,34855,34860,52
05/02/2008,09.38.00,34865,34890,34860,34890,45
05/02/2008,09.39.00,34885,34885,34870,34870,15
05/02/2008,09.40.00,34875,34875,34875,34875,2
05/02/2008,09.41.00,34880,34880,34875,34880,4
05/02/2008,09.42.00,34870,34885,34870,34875,15
05/02/2008,09.43.00,34875,34875,34850,34850,42
05/02/2008,09.44.00,34855,34855,34840,34850,39
05/02/2008,09.45.00,34845,34850,34845,34850,13
05/02/2008,09.46.00,34855,34860,34850,34860,23
05/02/2008,09.47.00,34865,34870,34855,34855,18
05/02/2008,09.48.00,34850,34855,34850,34855,13
05/02/2008,09.49.00,34855,34870,34855,34870,5
05/02/2008,09.50.00,34875,34890,34875,34885,12
05/02/2008,09.51.00,34880,34905,34880,34890,23
05/02/2008,09.52.00,34895,34900,34890,34890,30
05/02/2008,09.53.00,34900,34905,34900,34905,16
05/02/2008,09.54.00,34905,34910,34885,34885,29
05/02/2008,09.55.00,34880,34885,34860,34865,28
05/02/2008,09.56.00,34855,34855,34845,34855,23
05/02/2008,09.57.00,34855,34880,34855,34880,33
05/02/2008,09.58.00,34880,34885,34875,34885,17
05/02/2008,09.59.00,34880,34880,34850,34850,31
05/02/2008,10.00.00,34855,34860,34835,34850,82
05/02/2008,10.01.00,34850,34875,34850,34865,28
05/02/2008,10.02.00,34865,34880,34855,34870,33
05/02/2008,10.03.00,34870,34880,34870,34870,10
05/02/2008,10.04.00,34875,34880,34855,34860,30
05/02/2008,10.05.00,34865,34875,34865,34875,11
05/02/2008,10.06.00,34865,34865,34865,34865,2
05/02/2008,10.07.00,34865,34870,34865,34870,2
05/02/2008,10.08.00,34875,34875,34845,34855,33
05/02/2008,10.09.00,34860,34865,34855,34865,9
05/02/2008,10.10.00,34860,34860,34855,34855,7
05/02/2008,10.11.00,34860,34860,34860,34860,1
05/02/2008,10.12.00,34855,34860,34850,34860,12
05/02/2008,10.13.00,34860,34870,34855,34860,34
05/02/2008,10.14.00,34860,34860,34855,34855,5
05/02/2008,10.15.00,34850,34870,34850,34865,17
05/02/2008,10.16.00,34865,34865,34830,34830,17
05/02/2008,10.17.00,34830,34830,34765,34765,177
05/02/2008,10.18.00,34770,34790,34760,34785,90
05/02/2008,10.19.00,34785,34800,34775,34790,51
05/02/2008,10.20.00,34785,34790,34775,34780,40
05/02/2008,10.21.00,34785,34790,34750,34755,89
05/02/2008,10.22.00,34750,34760,34725,34725,68
05/02/2008,10.23.00,34730,34750,34730,34750,30
05/02/2008,10.24.00,34750,34770,34750,34750,77
05/02/2008,10.25.00,34755,34755,34740,34750,26
05/02/2008,10.26.00,34755,34770,34745,34760,15
05/02/2008,10.27.00,34760,34780,34760,34780,15
05/02/2008,10.28.00,34780,34780,34755,34765,9
05/02/2008,10.29.00,34770,34790,34770,34785,26
05/02/2008,10.30.00,34785,34800,34780,34800,16
05/02/2008,10.31.00,34790,34800,34770,34775,31
05/02/2008,10.32.00,34765,34770,34755,34765,16
05/02/2008,10.33.00,34755,34760,34745,34745,29
05/02/2008,10.34.00,34755,34770,34740,34760,18
05/02/2008,10.35.00,34775,34775,34755,34755,9
05/02/2008,10.37.00,34765,34770,34765,34770,2
05/02/2008,10.38.00,34770,34780,34765,34765,19
05/02/2008,10.39.00,34770,34780,34755,34760,15
05/02/2008,10.40.00,34760,34760,34760,34760,3
05/02/2008,10.41.00,34755,34755,34750,34750,12
05/02/2008,10.42.00,34760,34765,34760,34765,2
05/02/2008,10.43.00,34765,34770,34765,34765,13
05/02/2008,10.44.00,34765,34780,34765,34780,13
05/02/2008,10.45.00,34775,34805,34770,34795,42
05/02/2008,10.46.00,34790,34790,34775,34785,18
05/02/2008,10.47.00,34775,34775,34775,34775,5
05/02/2008,10.48.00,34775,34775,34755,34760,23
05/02/2008,10.49.00,34760,34770,34755,34755,15
05/02/2008,10.50.00,34760,34770,34760,34770,19
05/02/2008,10.51.00,34770,34775,34770,34770,7
05/02/2008,10.52.00,34765,34765,34765,34765,3
05/02/2008,10.54.00,34760,34760,34755,34755,6
05/02/2008,10.55.00,34750,34750,34750,34750,16
05/02/2008,10.56.00,34755,34755,34745,34750,13
05/02/2008,10.57.00,34755,34760,34755,34760,3
05/02/2008,10.58.00,34755,34765,34755,34765,4
05/02/2008,10.59.00,34775,34785,34770,34780,17
05/02/2008,11.00.00,34775,34785,34775,34780,10
05/02/2008,11.01.00,34785,34790,34785,34790,6
05/02/2008,11.02.00,34790,34790,34790,34790,4
05/02/2008,11.03.00,34785,34785,34780,34785,12
05/02/2008,11.04.00,34790,34795,34790,34795,7
05/02/2008,11.05.00,34800,34815,34795,34815,44
05/02/2008,11.06.00,34815,34815,34795,34805,19
05/02/2008,11.07.00,34800,34800,34795,34795,54
05/02/2008,11.08.00,34790,34795,34775,34785,39
05/02/2008,11.09.00,34790,34795,34785,34785,5
05/02/2008,11.10.00,34790,34805,34790,34805,17
05/02/2008,11.11.00,34805,34805,34800,34800,7
05/02/2008,11.12.00,34795,34795,34790,34795,9
05/02/2008,11.13.00,34800,34810,34800,34810,8
05/02/2008,11.14.00,34805,34810,34805,34810,16
05/02/2008,11.16.00,34805,34820,34805,34820,10
05/02/2008,11.17.00,34820,34820,34810,34815,8
05/02/2008,11.18.00,34820,34820,34820,34820,3
05/02/2008,11.19.00,34820,34820,34800,34800,9
05/02/2008,11.20.00,34800,34800,34800,34800,5
05/02/2008,11.21.00,34795,34795,34770,34770,20
05/02/2008,11.22.00,34770,34785,34770,34780,11
05/02/2008,11.23.00,34780,34780,34780,34780,2
05/02/2008,11.24.00,34770,34770,34770,34770,2
05/02/2008,11.25.00,34770,34780,34770,34775,6
05/02/2008,11.26.00,34765,34770,34760,34770,9
05/02/2008,11.27.00,34765,34770,34760,34770,19
05/02/2008,11.28.00,34765,34780,34765,34770,11
05/02/2008,11.29.00,34765,34790,34760,34790,28
05/02/2008,11.30.00,34780,34790,34775,34790,19
05/02/2008,11.31.00,34800,34805,34800,34800,8
05/02/2008,11.32.00,34800,34810,34790,34810,15
05/02/2008,11.33.00,34805,34810,34790,34795,11
05/02/2008,11.34.00,34800,34805,34795,34800,6
05/02/2008,11.35.00,34800,34805,34795,34805,10
05/02/2008,11.36.00,34800,34810,34800,34805,14
05/02/2008,11.37.00,34810,34840,34805,34825,66
05/02/2008,11.38.00,34830,34840,34825,34830,19
05/02/2008,11.39.00,34835,34845,34825,34840,60
05/02/2008,11.40.00,34840,34850,34815,34825,73
05/02/2008,11.41.00,34815,34815,34815,34815,24
05/02/2008,11.42.00,34815,34815,34810,34810,22
05/02/2008,11.43.00,34805,34805,34800,34800,14
05/02/2008,11.44.00,34795,34795,34785,34785,26
05/02/2008,11.46.00,34790,34810,34790,34805,22
05/02/2008,11.47.00,34805,34815,34800,34800,17
05/02/2008,11.48.00,34795,34795,34785,34785,9
05/02/2008,11.49.00,34790,34790,34775,34780,12
05/02/2008,11.50.00,34780,34790,34780,34780,10
05/02/2008,11.51.00,34785,34785,34785,34785,1
05/02/2008,11.52.00,34785,34785,34785,34785,1
05/02/2008,11.53.00,34780,34780,34780,34780,2
05/02/2008,11.54.00,34780,34780,34775,34775,3
05/02/2008,11.55.00,34775,34775,34760,34765,14
05/02/2008,11.56.00,34765,34780,34765,34780,20
05/02/2008,11.57.00,34790,34790,34780,34780,7
05/02/2008,11.58.00,34775,34780,34760,34760,12
05/02/2008,11.59.00,34765,34775,34765,34775,19
05/02/2008,12.00.00,34770,34775,34770,34775,4
05/02/2008,12.01.00,34780,34785,34775,34785,9
05/02/2008,12.02.00,34790,34790,34770,34775,10
05/02/2008,12.03.00,34775,34775,34770,34770,5
05/02/2008,12.04.00,34770,34780,34770,34775,7
05/02/2008,12.05.00,34770,34785,34765,34775,17
05/02/2008,12.06.00,34775,34775,34770,34770,3
05/02/2008,12.07.00,34770,34775,34765,34765,11
05/02/2008,12.09.00,34765,34765,34760,34760,11
05/02/2008,12.10.00,34760,34775,34760,34775,15
05/02/2008,12.11.00,34775,34780,34770,34780,7
05/02/2008,12.12.00,34785,34785,34770,34770,13
05/02/2008,12.13.00,34775,34775,34770,34775,3
05/02/2008,12.14.00,34775,34775,34775,34775,2
05/02/2008,12.15.00,34775,34775,34770,34770,14
05/02/2008,12.16.00,34770,34770,34770,34770,1
05/02/2008,12.17.00,34765,34765,34765,34765,2
05/02/2008,12.18.00,34765,34770,34765,34765,6
05/02/2008,12.19.00,34775,34775,34760,34760,7
05/02/2008,12.20.00,34760,34760,34750,34750,29
05/02/2008,12.21.00,34745,34745,34730,34730,29
05/02/2008,12.22.00,34735,34745,34730,34735,28
05/02/2008,12.23.00,34735,34740,34730,34730,33
05/02/2008,12.24.00,34730,34735,34720,34735,53
05/02/2008,12.25.00,34740,34740,34735,34740,10
05/02/2008,12.26.00,34745,34755,34735,34735,14
05/02/2008,12.27.00,34745,34750,34740,34740,8
05/02/2008,12.28.00,34745,34745,34730,34730,12
05/02/2008,12.29.00,34735,34750,34735,34750,10
05/02/2008,12.30.00,34750,34760,34750,34760,14
05/02/2008,12.31.00,34755,34755,34750,34750,31
05/02/2008,12.32.00,34750,34755,34745,34755,9
05/02/2008,12.33.00,34755,34755,34750,34750,5
05/02/2008,12.34.00,34755,34760,34755,34755,11
05/02/2008,12.35.00,34755,34760,34755,34755,27
05/02/2008,12.36.00,34755,34775,34755,34775,14
05/02/2008,12.37.00,34775,34780,34765,34765,6
05/02/2008,12.38.00,34765,34765,34765,34765,1
05/02/2008,12.39.00,34765,34775,34760,34775,11
05/02/2008,12.40.00,34775,34780,34775,34775,30
05/02/2008,12.41.00,34770,34775,34770,34770,5
05/02/2008,12.42.00,34770,34775,34770,34775,6
05/02/2008,12.43.00,34775,34775,34775,34775,1
05/02/2008,12.44.00,34775,34775,34760,34760,4
05/02/2008,12.45.00,34770,34770,34770,34770,1
05/02/2008,12.46.00,34765,34765,34760,34760,5
05/02/2008,12.47.00,34755,34755,34750,34750,14
05/02/2008,12.48.00,34750,34760,34745,34755,14
05/02/2008,12.49.00,34755,34760,34755,34755,9
05/02/2008,12.50.00,34750,34750,34745,34745,3
05/02/2008,12.51.00,34740,34740,34735,34740,6
05/02/2008,12.52.00,34740,34745,34740,34740,5
05/02/2008,12.53.00,34750,34760,34750,34760,15
05/02/2008,12.54.00,34760,34760,34760,34760,7
05/02/2008,12.55.00,34760,34760,34755,34755,3
05/02/2008,12.56.00,34760,34760,34760,34760,11
05/02/2008,12.57.00,34760,34760,34760,34760,1
05/02/2008,12.58.00,34765,34770,34765,34770,13
05/02/2008,12.59.00,34760,34760,34760,34760,2
05/02/2008,13.00.00,34760,34760,34760,34760,1
05/02/2008,13.01.00,34770,34770,34755,34755,9
05/02/2008,13.02.00,34760,34765,34745,34745,28
05/02/2008,13.03.00,34745,34745,34740,34745,6
05/02/2008,13.04.00,34745,34750,34745,34750,6
05/02/2008,13.05.00,34750,34760,34745,34745,16
05/02/2008,13.06.00,34745,34745,34740,34745,6
05/02/2008,13.07.00,34745,34750,34745,34750,3
05/02/2008,13.08.00,34750,34750,34740,34740,6
05/02/2008,13.09.00,34740,34755,34740,34750,12
05/02/2008,13.10.00,34750,34755,34750,34755,5
05/02/2008,13.12.00,34745,34745,34745,34745,4
05/02/2008,13.13.00,34745,34745,34745,34745,1
05/02/2008,13.14.00,34745,34745,34740,34740,9
05/02/2008,13.15.00,34735,34735,34710,34720,21
05/02/2008,13.16.00,34715,34730,34705,34730,48
05/02/2008,13.17.00,34730,34745,34730,34735,22
05/02/2008,13.18.00,34735,34735,34730,34730,10
05/02/2008,13.19.00,34725,34735,34725,34735,11
05/02/2008,13.20.00,34740,34745,34725,34735,17
05/02/2008,13.21.00,34735,34735,34735,34735,1
05/02/2008,13.22.00,34725,34725,34720,34720,11
05/02/2008,13.23.00,34720,34720,34695,34720,52
05/02/2008,13.24.00,34710,34730,34690,34730,42
05/02/2008,13.25.00,34725,34730,34710,34710,16
05/02/2008,13.26.00,34705,34705,34685,34685,29
05/02/2008,13.27.00,34690,34690,34670,34680,35
05/02/2008,13.28.00,34680,34685,34670,34675,33
05/02/2008,13.29.00,34680,34680,34660,34660,31
05/02/2008,13.30.00,34655,34670,34650,34665,51
05/02/2008,13.31.00,34670,34675,34665,34675,52
05/02/2008,13.32.00,34660,34665,34655,34665,12
05/02/2008,13.33.00,34665,34670,34655,34670,18
05/02/2008,13.34.00,34665,34665,34665,34665,5
05/02/2008,13.35.00,34665,34675,34660,34675,84
05/02/2008,13.36.00,34665,34665,34655,34655,8
05/02/2008,13.37.00,34655,34660,34640,34650,44
05/02/2008,13.38.00,34645,34650,34625,34645,35
05/02/2008,13.39.00,34635,34645,34625,34640,25
05/02/2008,13.40.00,34635,34640,34630,34635,9
05/02/2008,13.41.00,34630,34645,34630,34645,11
05/02/2008,13.42.00,34645,34645,34635,34645,11
05/02/2008,13.43.00,34650,34650,34645,34645,4
05/02/2008,13.44.00,34640,34645,34635,34635,3
05/02/2008,13.45.00,34640,34645,34640,34640,10
05/02/2008,13.46.00,34645,34650,34645,34645,7
05/02/2008,13.47.00,34650,34650,34650,34650,1
05/02/2008,13.48.00,34645,34645,34610,34620,40
05/02/2008,13.49.00,34610,34620,34575,34580,79
05/02/2008,13.50.00,34585,34585,34580,34585,24
05/02/2008,13.51.00,34580,34580,34550,34570,89
05/02/2008,13.52.00,34575,34580,34575,34580,17
05/02/2008,13.53.00,34585,34585,34570,34570,28
05/02/2008,13.54.00,34570,34580,34570,34570,20
05/02/2008,13.55.00,34575,34580,34555,34575,31
05/02/2008,13.56.00,34580,34580,34570,34570,3
05/02/2008,13.57.00,34570,34575,34555,34560,27
05/02/2008,13.58.00,34550,34565,34545,34560,16
05/02/2008,13.59.00,34560,34575,34560,34565,10
05/02/2008,14.00.00,34570,34570,34555,34560,13
05/02/2008,14.01.00,34570,34570,34565,34570,4
05/02/2008,14.02.00,34560,34560,34535,34550,75
05/02/2008,14.03.00,34555,34555,34545,34550,51
05/02/2008,14.04.00,34555,34555,34550,34550,3
05/02/2008,14.05.00,34550,34550,34545,34550,12
05/02/2008,14.06.00,34555,34555,34555,34555,1
05/02/2008,14.07.00,34550,34550,34540,34545,11
05/02/2008,14.08.00,34540,34540,34525,34530,26
05/02/2008,14.09.00,34530,34540,34530,34535,22
05/02/2008,14.10.00,34535,34540,34530,34535,9
05/02/2008,14.11.00,34535,34540,34520,34535,17
05/02/2008,14.12.00,34540,34545,34535,34540,12
05/02/2008,14.13.00,34540,34545,34540,34545,8
05/02/2008,14.14.00,34545,34550,34540,34550,13
05/02/2008,14.15.00,34540,34555,34540,34555,10
05/02/2008,14.16.00,34555,34565,34550,34560,29
05/02/2008,14.17.00,34555,34555,34555,34555,7
05/02/2008,14.18.00,34560,34565,34555,34555,16
05/02/2008,14.19.00,34555,34565,34555,34560,10
05/02/2008,14.20.00,34560,34580,34560,34570,54
05/02/2008,14.21.00,34575,34580,34570,34580,17
05/02/2008,14.22.00,34585,34590,34575,34585,45
05/02/2008,14.23.00,34585,34585,34580,34585,27
05/02/2008,14.24.00,34580,34580,34575,34575,20
05/02/2008,14.25.00,34575,34580,34575,34575,11
05/02/2008,14.26.00,34570,34575,34570,34575,8
05/02/2008,14.27.00,34575,34575,34540,34545,52
05/02/2008,14.28.00,34545,34555,34540,34550,19
05/02/2008,14.29.00,34545,34545,34540,34545,8
05/02/2008,14.30.00,34545,34560,34545,34560,10
05/02/2008,14.31.00,34560,34565,34560,34565,3
05/02/2008,14.32.00,34570,34580,34570,34580,16
05/02/2008,14.33.00,34580,34590,34580,34585,17
05/02/2008,14.34.00,34585,34585,34580,34580,9
05/02/2008,14.35.00,34575,34580,34575,34580,9
05/02/2008,14.36.00,34580,34580,34570,34570,10
05/02/2008,14.37.00,34570,34570,34560,34565,24
05/02/2008,14.38.00,34565,34570,34565,34570,6
05/02/2008,14.39.00,34575,34585,34575,34580,11
05/02/2008,14.40.00,34580,34590,34570,34570,31
05/02/2008,14.41.00,34570,34570,34550,34560,81
05/02/2008,14.42.00,34560,34570,34560,34560,40
05/02/2008,14.43.00,34560,34565,34520,34525,98
05/02/2008,14.44.00,34525,34535,34520,34520,66
05/02/2008,14.45.00,34515,34525,34485,34500,158
05/02/2008,14.46.00,34505,34510,34495,34510,35
05/02/2008,14.47.00,34510,34515,34500,34510,47
05/02/2008,14.48.00,34515,34515,34495,34495,67
05/02/2008,14.49.00,34495,34495,34455,34470,113
05/02/2008,14.50.00,34475,34485,34460,34480,85
05/02/2008,14.51.00,34480,34505,34480,34505,56
05/02/2008,14.52.00,34510,34515,34505,34510,36
05/02/2008,14.53.00,34510,34510,34500,34505,42
05/02/2008,14.54.00,34495,34495,34480,34485,30
05/02/2008,14.55.00,34490,34490,34310,34325,322
05/02/2008,14.56.00,34340,34340,34230,34325,238
05/02/2008,14.57.00,34330,34355,34320,34330,80
05/02/2008,14.58.00,34340,34340,34260,34260,178
05/02/2008,14.59.00,34260,34270,34210,34230,151
05/02/2008,15.00.00,34230,34240,34190,34210,152
05/02/2008,15.01.00,34210,34255,34210,34250,103
05/02/2008,15.02.00,34250,34275,34235,34270,94
05/02/2008,15.03.00,34275,34290,34265,34280,82
05/02/2008,15.04.00,34290,34290,34255,34275,61
05/02/2008,15.05.00,34270,34275,34245,34250,34
05/02/2008,15.06.00,34260,34275,34235,34245,36
05/02/2008,15.07.00,34255,34255,34220,34230,46
05/02/2008,15.08.00,34240,34255,34230,34250,30
05/02/2008,15.09.00,34245,34275,34245,34260,64
05/02/2008,15.10.00,34260,34270,34255,34255,32
05/02/2008,15.11.00,34255,34255,34210,34250,76
05/02/2008,15.12.00,34250,34265,34240,34255,69
05/02/2008,15.13.00,34255,34270,34240,34240,42
05/02/2008,15.14.00,34240,34245,34220,34220,26
05/02/2008,15.15.00,34215,34215,34185,34215,97
05/02/2008,15.16.00,34225,34225,34200,34210,37
05/02/2008,15.17.00,34220,34235,34220,34235,39
05/02/2008,15.18.00,34230,34240,34220,34230,20
05/02/2008,15.19.00,34225,34245,34220,34235,54
05/02/2008,15.20.00,34230,34240,34205,34205,32
05/02/2008,15.21.00,34210,34210,34135,34145,184
05/02/2008,15.22.00,34155,34165,34150,34150,40
05/02/2008,15.23.00,34145,34145,34080,34095,151
05/02/2008,15.24.00,34095,34110,34060,34085,73
05/02/2008,15.25.00,34090,34150,34090,34145,130
05/02/2008,15.26.00,34140,34140,34135,34135,31
05/02/2008,15.27.00,34135,34155,34130,34155,31
05/02/2008,15.28.00,34160,34195,34160,34165,50
05/02/2008,15.29.00,34170,34190,34170,34175,43
05/02/2008,15.30.00,34180,34215,34180,34200,67
05/02/2008,15.31.00,34190,34215,34190,34195,22
05/02/2008,15.32.00,34195,34210,34195,34200,33
05/02/2008,15.33.00,34200,34205,34185,34200,34
05/02/2008,15.34.00,34210,34210,34190,34190,25
05/02/2008,15.35.00,34190,34205,34135,34135,59
05/02/2008,15.36.00,34140,34140,34110,34120,49
05/02/2008,15.37.00,34120,34135,34095,34125,82
05/02/2008,15.38.00,34125,34130,34105,34115,68
05/02/2008,15.39.00,34115,34125,34080,34085,110
05/02/2008,15.40.00,34090,34125,34085,34120,73
05/02/2008,15.41.00,34120,34155,34120,34150,62
05/02/2008,15.42.00,34145,34170,34120,34140,66
05/02/2008,15.43.00,34140,34140,34085,34090,87
05/02/2008,15.44.00,34080,34095,34035,34065,95
05/02/2008,15.45.00,34065,34095,34060,34080,40
05/02/2008,15.46.00,34080,34080,34035,34080,93
05/02/2008,15.47.00,34080,34090,34065,34085,80
05/02/2008,15.48.00,34080,34125,34075,34115,54
05/02/2008,15.49.00,34120,34120,34090,34105,52
05/02/2008,15.50.00,34110,34145,34105,34115,59
05/02/2008,15.51.00,34115,34125,34115,34125,52
05/02/2008,15.52.00,34120,34135,34110,34130,45
05/02/2008,15.53.00,34125,34140,34115,34135,44
05/02/2008,15.54.00,34140,34150,34135,34140,68
05/02/2008,15.55.00,34145,34155,34140,34140,64
05/02/2008,15.56.00,34145,34175,34135,34175,105
05/02/2008,15.57.00,34170,34200,34165,34185,89
05/02/2008,15.58.00,34200,34200,34155,34155,110
05/02/2008,15.59.00,34165,34175,34155,34160,49
05/02/2008,16.00.00,34160,34165,34130,34130,49
05/02/2008,16.01.00,34130,34145,34125,34130,47
05/02/2008,16.02.00,34135,34135,34100,34115,52
05/02/2008,16.03.00,34115,34120,34080,34120,78
05/02/2008,16.04.00,34120,34120,34100,34105,110
05/02/2008,16.05.00,34100,34100,34085,34090,32
05/02/2008,16.06.00,34095,34105,34085,34100,40
05/02/2008,16.07.00,34095,34095,34055,34060,79
05/02/2008,16.08.00,34065,34095,34065,34095,46
05/02/2008,16.09.00,34095,34130,34095,34115,67
05/02/2008,16.10.00,34115,34135,34105,34130,45
05/02/2008,16.11.00,34125,34135,34095,34110,80
05/02/2008,16.12.00,34125,34140,34100,34135,51
05/02/2008,16.13.00,34140,34140,34130,34140,19
05/02/2008,16.14.00,34140,34145,34120,34130,37
05/02/2008,16.15.00,34130,34130,34100,34115,27
05/02/2008,16.16.00,34110,34150,34110,34135,55
05/02/2008,16.17.00,34150,34170,34145,34155,58
05/02/2008,16.18.00,34155,34170,34140,34145,64
05/02/2008,16.19.00,34145,34150,34125,34125,37
05/02/2008,16.20.00,34130,34155,34130,34150,39
05/02/2008,16.21.00,34155,34155,34120,34130,52
05/02/2008,16.22.00,34130,34145,34125,34145,27
05/02/2008,16.23.00,34140,34140,34105,34105,26
05/02/2008,16.24.00,34100,34100,34075,34085,44
05/02/2008,16.25.00,34085,34100,34075,34090,31
05/02/2008,16.26.00,34100,34150,34095,34135,69
05/02/2008,16.27.00,34140,34160,34140,34155,51
05/02/2008,16.28.00,34155,34160,34130,34140,25
05/02/2008,16.29.00,34135,34170,34130,34165,33
05/02/2008,16.30.00,34165,34185,34160,34170,66
05/02/2008,16.31.00,34170,34170,34130,34150,74
05/02/2008,16.32.00,34140,34150,34125,34135,27
05/02/2008,16.33.00,34120,34145,34115,34140,31
05/02/2008,16.34.00,34130,34145,34110,34115,25
05/02/2008,16.35.00,34110,34115,34100,34115,37
05/02/2008,16.36.00,34115,34135,34105,34110,39
05/02/2008,16.37.00,34110,34120,34070,34095,66
05/02/2008,16.38.00,34105,34115,34085,34115,43
05/02/2008,16.39.00,34120,34140,34115,34135,30
05/02/2008,16.40.00,34135,34135,34105,34120,24
05/02/2008,16.41.00,34105,34120,34080,34080,59
05/02/2008,16.42.00,34080,34100,34070,34080,69
05/02/2008,16.43.00,34080,34085,34060,34060,49
05/02/2008,16.44.00,34055,34060,34040,34040,136
05/02/2008,16.45.00,34045,34070,34040,34065,52
05/02/2008,16.46.00,34060,34075,34055,34060,42
05/02/2008,16.47.00,34055,34060,34040,34045,44
05/02/2008,16.48.00,34055,34055,34015,34015,97
05/02/2008,16.49.00,34025,34040,34015,34015,52
05/02/2008,16.50.00,34020,34030,34005,34020,50
05/02/2008,16.51.00,34020,34030,33915,33925,153
05/02/2008,16.52.00,33925,33970,33920,33945,151
05/02/2008,16.53.00,33945,33965,33935,33945,90
05/02/2008,16.54.00,33950,33950,33930,33935,49
05/02/2008,16.55.00,33935,33950,33890,33895,65
05/02/2008,16.56.00,33890,33895,33835,33850,180
05/02/2008,16.57.00,33850,33895,33850,33880,88
05/02/2008,16.58.00,33885,33910,33885,33905,79
05/02/2008,16.59.00,33905,33915,33880,33880,52
05/02/2008,17.00.00,33885,33905,33870,33895,78
05/02/2008,17.01.00,33890,33890,33860,33860,108
05/02/2008,17.02.00,33855,33865,33825,33845,139
05/02/2008,17.03.00,33845,33880,33845,33865,87
05/02/2008,17.04.00,33865,33895,33860,33890,68
05/02/2008,17.05.00,33890,33895,33835,33835,87
05/02/2008,17.06.00,33840,33855,33825,33835,114
05/02/2008,17.07.00,33825,33865,33820,33860,108
05/02/2008,17.08.00,33860,33880,33850,33860,118
05/02/2008,17.09.00,33860,33900,33855,33895,110
05/02/2008,17.10.00,33890,33900,33880,33880,72
05/02/2008,17.11.00,33890,33930,33885,33920,81
05/02/2008,17.12.00,33925,33945,33920,33930,78
05/02/2008,17.13.00,33940,33945,33915,33935,63
05/02/2008,17.14.00,33940,33955,33935,33950,78
05/02/2008,17.15.00,33950,33960,33930,33960,91
05/02/2008,17.16.00,33960,33965,33935,33935,73
05/02/2008,17.17.00,33935,33945,33895,33915,111
05/02/2008,17.18.00,33920,33925,33880,33885,92
05/02/2008,17.19.00,33885,33910,33885,33900,55
05/02/2008,17.20.00,33905,33905,33880,33900,83
05/02/2008,17.21.00,33885,33910,33875,33895,74
05/02/2008,17.22.00,33895,33910,33890,33900,39
05/02/2008,17.23.00,33900,33900,33880,33900,60
05/02/2008,17.24.00,33895,33920,33890,33910,66
05/02/2008,17.25.00,33910,33915,33890,33890,68
05/02/2008,17.26.00,33900,33900,33850,33850,160
05/02/2008,17.27.00,33860,33870,33845,33860,112
05/02/2008,17.28.00,33865,33885,33865,33880,57
05/02/2008,17.29.00,33875,33880,33855,33880,90
05/02/2008,17.30.00,33885,33890,33860,33860,72
05/02/2008,17.31.00,33855,33895,33855,33885,62
05/02/2008,17.32.00,33890,33895,33880,33895,47
05/02/2008,17.33.00,33895,33915,33890,33915,44
05/02/2008,17.34.00,33920,33920,33900,33905,58
05/02/2008,17.35.00,33905,33930,33895,33925,69
05/02/2008,17.36.00,33925,33925,33905,33925,45
05/02/2008,17.37.00,33925,33930,33915,33915,26
05/02/2008,17.38.00,33915,33920,33910,33915,43
05/02/2008,17.39.00,33915,33920,33895,33895,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2008,17:28:00,33865,33885,33865,33880,57
05/02/2008,17:29:00,33875,33880,33855,33880,90
05/02/2008,17:30:00,33885,33890,33860,33860,72
05/02/2008,17:31:00,33855,33895,33855,33885,62
05/02/2008,17:32:00,33890,33895,33880,33895,47
05/02/2008,17:33:00,33895,33915,33890,33915,44
05/02/2008,17:34:00,33920,33920,33900,33905,58
05/02/2008,17:35:00,33905,33930,33895,33925,69
05/02/2008,17:36:00,33925,33925,33905,33925,45
05/02/2008,17:37:00,33925,33930,33915,33915,26
05/02/2008,17:38:00,33915,33920,33910,33915,43
05/02/2008,17:39:00,33915,33920,33895,33895,57
06/02/2008,09:00:00,33535,33665,33535,33660,134
06/02/2008,09:01:00,33660,33720,33660,33710,279
06/02/2008,09:02:00,33715,33730,33705,33730,169
06/02/2008,09:03:00,33735,33760,33735,33735,164
06/02/2008,09:04:00,33740,33750,33730,33740,111
06/02/2008,09:05:00,33740,33755,33700,33745,148
06/02/2008,09:06:00,33750,33760,33740,33750,64
06/02/2008,09:07:00,33760,33790,33750,33770,63
06/02/2008,09:08:00,33785,33815,33785,33815,66
06/02/2008,09:09:00,33810,33875,33805,33865,96
06/02/2008,09:10:00,33870,33870,33775,33775,77
06/02/2008,09:11:00,33770,33805,33770,33795,35
06/02/2008,09:12:00,33810,33820,33805,33820,38
06/02/2008,09:13:00,33820,33830,33785,33790,54
06/02/2008,09:14:00,33790,33790,33780,33785,23
06/02/2008,09:15:00,33780,33840,33780,33840,57
06/02/2008,09:16:00,33840,33850,33820,33825,70
06/02/2008,09:17:00,33835,33910,33835,33890,103
06/02/2008,09:18:00,33885,33935,33880,33915,94
06/02/2008,09:19:00,33915,33930,33885,33895,91
06/02/2008,09:20:00,33890,33900,33880,33885,34
06/02/2008,09:21:00,33885,33890,33875,33885,33
06/02/2008,09:22:00,33885,33885,33870,33870,23
06/02/2008,09:23:00,33880,33900,33875,33890,23
06/02/2008,09:24:00,33900,33910,33885,33900,40
06/02/2008,09:25:00,33890,33890,33815,33815,95
06/02/2008,09:26:00,33810,33860,33810,33855,53
06/02/2008,09:27:00,33850,33850,33830,33845,40
06/02/2008,09:28:00,33845,33850,33825,33840,33
06/02/2008,09:29:00,33835,33835,33805,33805,44
06/02/2008,09:30:00,33820,33820,33795,33800,41
06/02/2008,09:31:00,33795,33810,33790,33790,47
06/02/2008,09:32:00,33800,33830,33800,33825,56
06/02/2008,09:33:00,33815,33815,33775,33785,52
06/02/2008,09:34:00,33790,33810,33790,33805,25
06/02/2008,09:35:00,33800,33805,33790,33790,24
06/02/2008,09:36:00,33790,33840,33790,33830,44
06/02/2008,09:37:00,33830,33850,33815,33845,68
06/02/2008,09:38:00,33845,33855,33815,33825,82
06/02/2008,09:39:00,33825,33825,33805,33805,39
06/02/2008,09:40:00,33810,33820,33800,33820,39
06/02/2008,09:41:00,33815,33815,33790,33815,51
06/02/2008,09:42:00,33815,33825,33810,33820,55
06/02/2008,09:43:00,33820,33850,33820,33825,58
06/02/2008,09:44:00,33825,33840,33825,33835,44
06/02/2008,09:45:00,33845,33870,33835,33865,52
06/02/2008,09:46:00,33865,33890,33860,33880,67
06/02/2008,09:47:00,33880,33900,33880,33885,28
06/02/2008,09:48:00,33895,33900,33870,33900,29
06/02/2008,09:49:00,33895,33920,33890,33920,51
06/02/2008,09:50:00,33925,33940,33915,33920,90
06/02/2008,09:51:00,33915,33920,33895,33900,43
06/02/2008,09:52:00,33900,33915,33895,33905,50
06/02/2008,09:53:00,33900,33900,33875,33895,32
06/02/2008,09:54:00,33900,33910,33880,33890,72
06/02/2008,09:55:00,33895,33930,33880,33930,58
06/02/2008,09:56:00,33925,33940,33915,33925,41
06/02/2008,09:57:00,33925,33975,33925,33975,49
06/02/2008,09:58:00,33965,33980,33950,33980,66
06/02/2008,09:59:00,33980,34000,33975,33975,84
06/02/2008,10:00:00,33975,34020,33975,34015,105
06/02/2008,10:01:00,34020,34040,33975,33975,86
06/02/2008,10:02:00,33975,34000,33975,33990,46
06/02/2008,10:03:00,33980,34005,33980,33985,26
06/02/2008,10:04:00,33985,33995,33975,33990,14
06/02/2008,10:05:00,33985,33985,33960,33965,54
06/02/2008,10:06:00,33960,33975,33950,33960,26
06/02/2008,10:07:00,33965,33970,33950,33955,27
06/02/2008,10:08:00,33950,33960,33925,33945,43
06/02/2008,10:09:00,33945,33945,33930,33935,28
06/02/2008,10:10:00,33930,33935,33910,33910,41
06/02/2008,10:11:00,33920,33930,33920,33920,16
06/02/2008,10:12:00,33930,33965,33930,33955,87
06/02/2008,10:13:00,33960,33960,33895,33900,84
06/02/2008,10:14:00,33895,33900,33880,33895,55
06/02/2008,10:15:00,33885,33890,33870,33890,69
06/02/2008,10:16:00,33890,33925,33890,33910,47
06/02/2008,10:17:00,33905,33910,33895,33910,24
06/02/2008,10:18:00,33915,33915,33890,33900,38
06/02/2008,10:19:00,33895,33910,33885,33900,32
06/02/2008,10:20:00,33905,33925,33900,33910,58
06/02/2008,10:21:00,33905,33920,33900,33910,32
06/02/2008,10:22:00,33910,33920,33910,33910,15
06/02/2008,10:23:00,33905,33910,33885,33885,48
06/02/2008,10:24:00,33885,33935,33880,33930,100
06/02/2008,10:25:00,33930,33950,33930,33950,49
06/02/2008,10:26:00,33940,33940,33915,33915,26
06/02/2008,10:27:00,33910,33940,33905,33935,48
06/02/2008,10:28:00,33930,33935,33920,33920,9
06/02/2008,10:29:00,33925,33935,33915,33935,24
06/02/2008,10:30:00,33925,33925,33910,33920,27
06/02/2008,10:31:00,33920,33930,33910,33920,54
06/02/2008,10:32:00,33920,33920,33900,33910,31
06/02/2008,10:33:00,33915,33940,33915,33920,48
06/02/2008,10:34:00,33930,33940,33925,33940,29
06/02/2008,10:35:00,33935,33935,33930,33935,7
06/02/2008,10:36:00,33940,33955,33940,33945,22
06/02/2008,10:37:00,33945,33955,33930,33955,25
06/02/2008,10:38:00,33955,33965,33955,33965,20
06/02/2008,10:39:00,33960,33965,33950,33955,34
06/02/2008,10:40:00,33950,33955,33915,33920,69
06/02/2008,10:41:00,33925,33950,33920,33935,86
06/02/2008,10:42:00,33935,33935,33905,33915,62
06/02/2008,10:43:00,33910,33915,33880,33880,84
06/02/2008,10:44:00,33880,33885,33865,33880,57
06/02/2008,10:45:00,33880,33895,33865,33865,32
06/02/2008,10:46:00,33860,33865,33840,33850,74
06/02/2008,10:47:00,33850,33865,33845,33845,39
06/02/2008,10:48:00,33845,33860,33840,33860,43
06/02/2008,10:49:00,33860,33905,33860,33890,73
06/02/2008,10:50:00,33885,33885,33875,33875,28
06/02/2008,10:51:00,33880,33890,33870,33870,24
06/02/2008,10:52:00,33870,33875,33870,33875,10
06/02/2008,10:53:00,33870,33870,33855,33860,12
06/02/2008,10:54:00,33865,33865,33840,33850,27
06/02/2008,10:55:00,33850,33860,33850,33850,7
06/02/2008,10:56:00,33840,33865,33840,33855,24
06/02/2008,10:57:00,33860,33865,33855,33855,21
06/02/2008,10:58:00,33850,33855,33830,33835,36
06/02/2008,10:59:00,33840,33860,33840,33860,19
06/02/2008,11:00:00,33860,33905,33860,33905,85
06/02/2008,11:01:00,33910,33940,33905,33935,68
06/02/2008,11:02:00,33935,33960,33935,33945,96
06/02/2008,11:03:00,33945,33950,33910,33925,58
06/02/2008,11:04:00,33920,33930,33910,33920,38
06/02/2008,11:05:00,33925,33950,33910,33935,40
06/02/2008,11:06:00,33935,33935,33920,33930,15
06/02/2008,11:07:00,33925,33925,33920,33920,14
06/02/2008,11:08:00,33920,33930,33920,33930,20
06/02/2008,11:09:00,33925,33925,33915,33925,24
06/02/2008,11:10:00,33925,33930,33910,33920,35
06/02/2008,11:11:00,33925,33935,33915,33920,44
06/02/2008,11:12:00,33925,33925,33915,33915,31
06/02/2008,11:13:00,33920,33925,33900,33900,43
06/02/2008,11:14:00,33895,33905,33890,33890,22
06/02/2008,11:15:00,33895,33910,33895,33900,29
06/02/2008,11:16:00,33900,33910,33900,33900,33
06/02/2008,11:17:00,33905,33925,33905,33925,51
06/02/2008,11:18:00,33925,33935,33910,33910,58
06/02/2008,11:19:00,33915,33935,33910,33935,26
06/02/2008,11:20:00,33935,33970,33930,33970,90
06/02/2008,11:21:00,33970,33970,33945,33960,34
06/02/2008,11:22:00,33965,33970,33955,33965,44
06/02/2008,11:23:00,33965,33995,33965,33990,103
06/02/2008,11:24:00,33985,33995,33980,33985,49
06/02/2008,11:25:00,33985,33985,33980,33985,48
06/02/2008,11:26:00,33985,33990,33970,33975,45
06/02/2008,11:27:00,33975,33975,33965,33970,32
06/02/2008,11:28:00,33975,33995,33975,33985,57
06/02/2008,11:29:00,33985,33995,33980,33995,26
06/02/2008,11:30:00,34000,34070,34000,34060,228
06/02/2008,11:31:00,34060,34065,34040,34040,111
06/02/2008,11:32:00,34040,34105,34035,34105,113
06/02/2008,11:33:00,34100,34175,34095,34120,258
06/02/2008,11:34:00,34120,34140,34100,34110,105
06/02/2008,11:35:00,34110,34155,34095,34155,88
06/02/2008,11:36:00,34155,34155,34125,34145,70
06/02/2008,11:37:00,34140,34150,34125,34125,70
06/02/2008,11:38:00,34120,34125,34110,34115,46
06/02/2008,11:39:00,34110,34115,34095,34095,60
06/02/2008,11:40:00,34090,34115,34080,34115,87
06/02/2008,11:41:00,34115,34135,34110,34125,48
06/02/2008,11:42:00,34130,34140,34110,34110,128
06/02/2008,11:43:00,34110,34125,34105,34115,26
06/02/2008,11:44:00,34110,34110,34090,34090,42
06/02/2008,11:45:00,34085,34105,34085,34100,107
06/02/2008,11:46:00,34100,34100,34090,34090,18
06/02/2008,11:47:00,34100,34105,34095,34095,21
06/02/2008,11:48:00,34095,34100,34080,34085,39
06/02/2008,11:49:00,34080,34095,34080,34090,9
06/02/2008,11:50:00,34090,34115,34090,34100,56
06/02/2008,11:51:00,34100,34135,34100,34125,110
06/02/2008,11:52:00,34120,34120,34090,34115,29
06/02/2008,11:53:00,34110,34115,34095,34105,35
06/02/2008,11:54:00,34105,34105,34095,34095,3
06/02/2008,11:55:00,34100,34100,34085,34090,20
06/02/2008,11:56:00,34090,34090,34065,34065,22
06/02/2008,11:57:00,34075,34080,34075,34075,11
06/02/2008,11:58:00,34070,34070,34060,34060,16
06/02/2008,11:59:00,34060,34065,34040,34050,21
06/02/2008,12:00:00,34040,34045,34030,34040,48
06/02/2008,12:01:00,34040,34060,34035,34035,60
06/02/2008,12:02:00,34035,34040,34030,34030,17
06/02/2008,12:03:00,34040,34040,34030,34030,6
06/02/2008,12:04:00,34045,34075,34045,34075,44
06/02/2008,12:05:00,34075,34080,34075,34080,10
06/02/2008,12:06:00,34080,34080,34060,34070,24
06/02/2008,12:07:00,34065,34070,34060,34060,6
06/02/2008,12:08:00,34060,34070,34060,34065,13
06/02/2008,12:09:00,34065,34075,34060,34065,41
06/02/2008,12:10:00,34060,34060,34055,34060,16
06/02/2008,12:11:00,34065,34070,34060,34070,11
06/02/2008,12:12:00,34070,34075,34060,34065,12
06/02/2008,12:13:00,34060,34065,34060,34065,9
06/02/2008,12:14:00,34065,34080,34065,34080,21
06/02/2008,12:15:00,34075,34075,34050,34050,27
06/02/2008,12:16:00,34055,34055,34040,34050,28
06/02/2008,12:17:00,34050,34100,34050,34100,56
06/02/2008,12:18:00,34090,34110,34090,34100,43
06/02/2008,12:19:00,34095,34100,34095,34100,8
06/02/2008,12:20:00,34105,34110,34105,34110,8
06/02/2008,12:21:00,34110,34110,34095,34095,14
06/02/2008,12:22:00,34100,34100,34095,34095,10
06/02/2008,12:23:00,34090,34110,34090,34100,7
06/02/2008,12:24:00,34105,34115,34105,34115,30
06/02/2008,12:25:00,34120,34120,34085,34095,28
06/02/2008,12:26:00,34095,34130,34095,34115,42
06/02/2008,12:27:00,34115,34130,34115,34125,25
06/02/2008,12:28:00,34125,34140,34125,34130,14
06/02/2008,12:29:00,34125,34125,34090,34105,35
06/02/2008,12:30:00,34105,34105,34095,34105,15
06/02/2008,12:31:00,34110,34115,34110,34110,3
06/02/2008,12:33:00,34115,34125,34110,34115,26
06/02/2008,12:34:00,34110,34130,34110,34120,16
06/02/2008,12:35:00,34115,34115,34075,34090,28
06/02/2008,12:36:00,34090,34100,34075,34100,34
06/02/2008,12:37:00,34090,34095,34090,34090,17
06/02/2008,12:38:00,34095,34105,34090,34090,523
06/02/2008,12:39:00,34110,34110,34100,34100,2
06/02/2008,12:40:00,34110,34130,34105,34125,50
06/02/2008,12:41:00,34135,34145,34130,34145,24
06/02/2008,12:42:00,34145,34150,34125,34130,30
06/02/2008,12:43:00,34115,34115,34110,34110,8
06/02/2008,12:44:00,34110,34110,34110,34110,4
06/02/2008,12:45:00,34110,34110,34100,34100,18
06/02/2008,12:46:00,34095,34095,34095,34095,6
06/02/2008,12:47:00,34095,34100,34080,34080,37
06/02/2008,12:48:00,34080,34085,34060,34075,24
06/02/2008,12:49:00,34070,34075,34065,34075,31
06/02/2008,12:50:00,34080,34080,34070,34070,11
06/02/2008,12:51:00,34065,34065,34050,34055,15
06/02/2008,12:52:00,34060,34065,34055,34055,4
06/02/2008,12:53:00,34060,34060,34050,34050,7
06/02/2008,12:54:00,34050,34055,34050,34055,5
06/02/2008,12:55:00,34060,34065,34050,34055,34
06/02/2008,12:56:00,34050,34050,34040,34050,15
06/02/2008,12:57:00,34045,34045,34045,34045,5
06/02/2008,12:58:00,34045,34080,34045,34075,29
06/02/2008,12:59:00,34075,34075,34065,34065,2
06/02/2008,13:00:00,34070,34080,34070,34070,12
06/02/2008,13:01:00,34080,34090,34070,34070,9
06/02/2008,13:02:00,34070,34070,34050,34050,15
06/02/2008,13:03:00,34055,34055,34055,34055,1
06/02/2008,13:04:00,34050,34050,34045,34045,2
06/02/2008,13:05:00,34045,34050,34045,34050,4
06/02/2008,13:06:00,34055,34055,34045,34045,8
06/02/2008,13:07:00,34050,34050,34050,34050,1
06/02/2008,13:08:00,34040,34050,34035,34040,17
06/02/2008,13:09:00,34045,34045,34040,34040,9
06/02/2008,13:10:00,34040,34045,34040,34045,5
06/02/2008,13:11:00,34045,34050,34040,34040,7
06/02/2008,13:12:00,34040,34040,34040,34040,2
06/02/2008,13:13:00,34045,34050,34045,34050,6
06/02/2008,13:14:00,34050,34055,34045,34045,4
06/02/2008,13:15:00,34060,34065,34060,34065,11
06/02/2008,13:16:00,34055,34060,34050,34050,12
06/02/2008,13:17:00,34055,34055,34055,34055,5
06/02/2008,13:18:00,34060,34060,34055,34055,4
06/02/2008,13:19:00,34065,34065,34060,34060,2
06/02/2008,13:20:00,34065,34065,34065,34065,3
06/02/2008,13:21:00,34065,34070,34065,34065,3
06/02/2008,13:22:00,34060,34070,34060,34070,2
06/02/2008,13:23:00,34065,34085,34065,34080,37
06/02/2008,13:24:00,34080,34100,34080,34085,23
06/02/2008,13:25:00,34090,34090,34045,34045,39
06/02/2008,13:26:00,34045,34045,34015,34020,38
06/02/2008,13:27:00,34030,34030,33970,33980,80
06/02/2008,13:28:00,33980,33985,33960,33970,40
06/02/2008,13:29:00,33970,33980,33965,33965,18
06/02/2008,13:30:00,33965,33990,33960,33975,30
06/02/2008,13:31:00,33975,33980,33975,33975,4
06/02/2008,13:32:00,33985,34000,33985,33995,24
06/02/2008,13:33:00,33995,34010,33995,34000,6
06/02/2008,13:34:00,34005,34005,33985,34000,41
06/02/2008,13:35:00,34000,34035,34000,34035,38
06/02/2008,13:36:00,34030,34035,34020,34020,16
06/02/2008,13:37:00,34015,34015,34010,34010,6
06/02/2008,13:38:00,34010,34010,34000,34000,7
06/02/2008,13:39:00,33990,34010,33990,34010,16
06/02/2008,13:40:00,34005,34010,34005,34010,7
06/02/2008,13:41:00,34010,34010,34005,34010,7
06/02/2008,13:42:00,34010,34010,33995,33995,32
06/02/2008,13:43:00,33990,33990,33980,33985,23
06/02/2008,13:44:00,33985,33985,33980,33985,9
06/02/2008,13:45:00,33985,33990,33975,33980,25
06/02/2008,13:46:00,33980,34020,33980,34020,41
06/02/2008,13:47:00,34020,34030,34010,34030,36
06/02/2008,13:48:00,34035,34055,34030,34050,27
06/02/2008,13:49:00,34045,34050,34045,34045,9
06/02/2008,13:50:00,34055,34080,34055,34055,57
06/02/2008,13:51:00,34070,34090,34065,34080,43
06/02/2008,13:52:00,34080,34080,34070,34070,16
06/02/2008,13:53:00,34070,34075,34070,34075,16
06/02/2008,13:54:00,34070,34070,34070,34070,7
06/02/2008,13:55:00,34070,34070,34060,34060,18
06/02/2008,13:56:00,34065,34065,34065,34065,2
06/02/2008,13:57:00,34075,34075,34070,34070,10
06/02/2008,13:58:00,34065,34070,34060,34070,3
06/02/2008,14:00:00,34070,34080,34070,34075,15
06/02/2008,14:01:00,34070,34070,34060,34060,11
06/02/2008,14:02:00,34070,34080,34070,34080,7
06/02/2008,14:03:00,34080,34080,34055,34065,14
06/02/2008,14:04:00,34060,34065,34055,34065,16
06/02/2008,14:05:00,34070,34075,34060,34075,18
06/02/2008,14:06:00,34070,34085,34070,34085,10
06/02/2008,14:07:00,34090,34090,34070,34070,12
06/02/2008,14:08:00,34080,34080,34075,34075,2
06/02/2008,14:09:00,34060,34060,34020,34030,38
06/02/2008,14:10:00,34015,34025,34005,34015,26
06/02/2008,14:11:00,34010,34010,33995,34000,19
06/02/2008,14:12:00,34000,34000,33985,33990,23
06/02/2008,14:13:00,33990,34010,33980,34005,26
06/02/2008,14:14:00,34010,34030,34010,34030,25
06/02/2008,14:15:00,34020,34020,33995,34010,26
06/02/2008,14:16:00,34005,34005,33980,33985,12
06/02/2008,14:17:00,33995,34000,33985,34000,10
06/02/2008,14:18:00,33985,33990,33980,33980,21
06/02/2008,14:19:00,33980,33990,33975,33975,17
06/02/2008,14:20:00,33970,33985,33970,33985,11
06/02/2008,14:21:00,33990,34010,33985,33990,48
06/02/2008,14:22:00,33990,33990,33975,33980,33
06/02/2008,14:23:00,33980,33980,33975,33980,8
06/02/2008,14:24:00,33980,33985,33970,33975,36
06/02/2008,14:25:00,33975,33985,33975,33985,12
06/02/2008,14:26:00,33985,33995,33985,33995,19
06/02/2008,14:27:00,33995,33995,33980,33980,5
06/02/2008,14:28:00,33980,33980,33980,33980,2
06/02/2008,14:29:00,33990,33990,33975,33975,14
06/02/2008,14:30:00,34020,34070,34020,34060,86
06/02/2008,14:31:00,34045,34065,34045,34060,16
06/02/2008,14:32:00,34070,34090,34040,34080,52
06/02/2008,14:33:00,34085,34150,34085,34140,128
06/02/2008,14:34:00,34130,34130,34105,34110,53
06/02/2008,14:35:00,34105,34135,34105,34135,74
06/02/2008,14:36:00,34125,34135,34105,34135,25
06/02/2008,14:37:00,34135,34150,34115,34145,41
06/02/2008,14:38:00,34150,34175,34140,34145,91
06/02/2008,14:39:00,34145,34145,34125,34125,9
06/02/2008,14:40:00,34130,34130,34120,34130,16
06/02/2008,14:41:00,34130,34130,34115,34115,8
06/02/2008,14:42:00,34110,34125,34110,34120,5
06/02/2008,14:43:00,34120,34130,34120,34130,11
06/02/2008,14:44:00,34125,34125,34100,34110,23
06/02/2008,14:45:00,34105,34120,34105,34110,12
06/02/2008,14:46:00,34105,34105,34095,34095,15
06/02/2008,14:47:00,34095,34095,34070,34080,38
06/02/2008,14:48:00,34075,34090,34065,34090,33
06/02/2008,14:49:00,34070,34080,34070,34080,6
06/02/2008,14:50:00,34080,34085,34075,34085,8
06/02/2008,14:51:00,34085,34090,34080,34085,18
06/02/2008,14:52:00,34090,34090,34075,34075,12
06/02/2008,14:53:00,34080,34110,34080,34100,27
06/02/2008,14:54:00,34105,34115,34105,34115,8
06/02/2008,14:55:00,34115,34130,34105,34105,37
06/02/2008,14:56:00,34110,34130,34110,34125,5
06/02/2008,14:57:00,34125,34145,34125,34135,25
06/02/2008,14:58:00,34135,34145,34135,34135,18
06/02/2008,14:59:00,34125,34125,34085,34100,45
06/02/2008,15:00:00,34100,34110,34095,34110,27
06/02/2008,15:01:00,34115,34120,34115,34115,6
06/02/2008,15:02:00,34120,34130,34120,34120,20
06/02/2008,15:03:00,34115,34115,34105,34105,8
06/02/2008,15:04:00,34105,34120,34105,34115,11
06/02/2008,15:05:00,34115,34120,34115,34120,7
06/02/2008,15:06:00,34115,34125,34110,34110,12
06/02/2008,15:07:00,34110,34115,34110,34115,4
06/02/2008,15:08:00,34110,34110,34100,34105,17
06/02/2008,15:09:00,34105,34110,34105,34110,3
06/02/2008,15:10:00,34110,34110,34100,34100,6
06/02/2008,15:11:00,34105,34105,34085,34105,33
06/02/2008,15:12:00,34085,34100,34085,34100,8
06/02/2008,15:13:00,34100,34100,34080,34085,37
06/02/2008,15:14:00,34080,34090,34080,34085,10
06/02/2008,15:15:00,34090,34090,34080,34080,5
06/02/2008,15:16:00,34085,34085,34080,34080,3
06/02/2008,15:17:00,34085,34090,34080,34080,10
06/02/2008,15:18:00,34080,34085,34070,34085,11
06/02/2008,15:19:00,34075,34075,34065,34065,9
06/02/2008,15:20:00,34065,34070,34060,34065,39
06/02/2008,15:21:00,34070,34085,34055,34080,48
06/02/2008,15:22:00,34080,34100,34080,34090,35
06/02/2008,15:23:00,34090,34090,34080,34080,312
06/02/2008,15:24:00,34080,34085,34080,34085,9
06/02/2008,15:25:00,34085,34085,34080,34080,12
06/02/2008,15:26:00,34080,34080,34060,34060,16
06/02/2008,15:27:00,34060,34070,34060,34070,7
06/02/2008,15:28:00,34065,34065,34065,34065,3
06/02/2008,15:29:00,34075,34075,34060,34060,24
06/02/2008,15:30:00,34065,34075,34055,34065,18
06/02/2008,15:31:00,34070,34085,34060,34085,35
06/02/2008,15:32:00,34075,34095,34075,34090,28
06/02/2008,15:33:00,34085,34085,34025,34040,62
06/02/2008,15:34:00,34040,34040,34005,34010,113
06/02/2008,15:35:00,34010,34035,33990,34030,69
06/02/2008,15:36:00,34030,34050,34015,34040,34
06/02/2008,15:37:00,34040,34055,34040,34045,34
06/02/2008,15:38:00,34050,34050,34035,34040,10
06/02/2008,15:39:00,34045,34045,34015,34020,63
06/02/2008,15:40:00,34035,34035,33975,33985,74
06/02/2008,15:41:00,33980,34000,33980,34000,50
06/02/2008,15:42:00,33990,33995,33920,33940,68
06/02/2008,15:43:00,33940,33960,33930,33930,71
06/02/2008,15:44:00,33940,33950,33910,33925,51
06/02/2008,15:45:00,33920,33945,33910,33910,71
06/02/2008,15:46:00,33910,33970,33900,33965,134
06/02/2008,15:47:00,33965,33980,33955,33965,77
06/02/2008,15:48:00,33965,33970,33960,33965,19
06/02/2008,15:49:00,33960,33965,33940,33940,54
06/02/2008,15:50:00,33940,33950,33925,33925,24
06/02/2008,15:51:00,33920,33930,33910,33910,26
06/02/2008,15:52:00,33910,33965,33910,33945,55
06/02/2008,15:53:00,33945,33955,33930,33940,20
06/02/2008,15:54:00,33940,33940,33885,33895,100
06/02/2008,15:55:00,33895,33895,33820,33850,131
06/02/2008,15:56:00,33860,33885,33835,33845,76
06/02/2008,15:57:00,33860,33890,33845,33885,107
06/02/2008,15:58:00,33880,33915,33875,33905,30
06/02/2008,15:59:00,33910,33915,33885,33890,25
06/02/2008,16:00:00,33905,33945,33905,33945,79
06/02/2008,16:01:00,33950,33965,33935,33935,105
06/02/2008,16:02:00,33940,34000,33935,34000,95
06/02/2008,16:03:00,34005,34015,33980,34005,82
06/02/2008,16:04:00,34005,34020,34000,34015,97
06/02/2008,16:05:00,34015,34015,33985,33990,89
06/02/2008,16:06:00,33995,33995,33970,33970,46
06/02/2008,16:07:00,33975,33990,33965,33965,69
06/02/2008,16:08:00,33970,33980,33955,33960,40
06/02/2008,16:09:00,33965,34000,33960,33980,59
06/02/2008,16:10:00,33995,34020,33995,34005,57
06/02/2008,16:11:00,34005,34005,33965,33995,72
06/02/2008,16:12:00,33985,33985,33940,33955,77
06/02/2008,16:13:00,33965,33965,33935,33945,27
06/02/2008,16:14:00,33950,33965,33940,33965,23
06/02/2008,16:15:00,33970,33985,33965,33985,47
06/02/2008,16:16:00,33990,34010,33975,33995,93
06/02/2008,16:17:00,33985,33990,33975,33980,25
06/02/2008,16:18:00,33970,33970,33935,33965,56
06/02/2008,16:19:00,33955,33970,33950,33965,20
06/02/2008,16:20:00,33965,33995,33955,33970,25
06/02/2008,16:21:00,33975,33975,33920,33930,54
06/02/2008,16:22:00,33930,33945,33920,33940,28
06/02/2008,16:23:00,33930,33955,33930,33940,11
06/02/2008,16:24:00,33950,33950,33915,33915,19
06/02/2008,16:25:00,33915,33935,33895,33930,69
06/02/2008,16:26:00,33935,33935,33915,33935,26
06/02/2008,16:27:00,33920,33945,33920,33930,16
06/02/2008,16:28:00,33935,33955,33930,33930,22
06/02/2008,16:29:00,33925,33930,33910,33930,56
06/02/2008,16:30:00,33925,33960,33915,33940,84
06/02/2008,16:31:00,33935,33940,33885,33900,69
06/02/2008,16:32:00,33900,33900,33875,33875,40
06/02/2008,16:33:00,33885,33905,33880,33905,36
06/02/2008,16:34:00,33900,33905,33880,33895,46
06/02/2008,16:35:00,33885,33895,33860,33865,54
06/02/2008,16:36:00,33865,33890,33865,33885,19
06/02/2008,16:37:00,33880,33920,33880,33915,55
06/02/2008,16:38:00,33910,33935,33905,33930,32
06/02/2008,16:39:00,33930,33930,33910,33910,54
06/02/2008,16:40:00,33905,33920,33900,33920,31
06/02/2008,16:41:00,33925,33950,33920,33950,39
06/02/2008,16:42:00,33955,33975,33945,33965,59
06/02/2008,16:43:00,33975,33975,33955,33970,33
06/02/2008,16:44:00,33970,33990,33955,33985,52
06/02/2008,16:45:00,33980,34000,33970,33975,73
06/02/2008,16:46:00,33975,33985,33960,33970,45
06/02/2008,16:47:00,33980,34020,33980,34000,90
06/02/2008,16:48:00,33995,34010,33990,34010,35
06/02/2008,16:49:00,34000,34010,33975,33985,48
06/02/2008,16:50:00,33995,34000,33970,33970,53
06/02/2008,16:51:00,33975,33985,33950,33955,59
06/02/2008,16:52:00,33955,33975,33955,33975,35
06/02/2008,16:53:00,33975,33985,33965,33975,36
06/02/2008,16:54:00,33975,33990,33960,33970,29
06/02/2008,16:55:00,33965,34000,33965,33975,34
06/02/2008,16:56:00,33970,33985,33960,33965,22
06/02/2008,16:57:00,33970,33970,33950,33960,21
06/02/2008,16:58:00,33960,33960,33945,33960,23
06/02/2008,16:59:00,33960,33980,33955,33970,37
06/02/2008,17:00:00,33960,33980,33955,33975,21
06/02/2008,17:01:00,33970,33980,33955,33955,49
06/02/2008,17:02:00,33960,33990,33945,33990,45
06/02/2008,17:03:00,33990,34000,33970,34000,42
06/02/2008,17:04:00,34000,34015,33990,34015,37
06/02/2008,17:05:00,34015,34015,33995,33995,10
06/02/2008,17:06:00,34000,34010,33990,33990,26
06/02/2008,17:07:00,33980,34005,33980,34000,25
06/02/2008,17:08:00,34000,34020,33995,34010,68
06/02/2008,17:09:00,34015,34030,34000,34000,37
06/02/2008,17:10:00,34000,34000,33975,33980,37
06/02/2008,17:11:00,33980,33980,33965,33965,16
06/02/2008,17:12:00,33965,33965,33955,33955,56
06/02/2008,17:13:00,33955,33965,33955,33965,37
06/02/2008,17:14:00,33970,33980,33960,33970,110
06/02/2008,17:15:00,33965,33990,33965,33975,76
06/02/2008,17:16:00,33980,33995,33975,33995,33
06/02/2008,17:17:00,33995,33995,33940,33940,68
06/02/2008,17:18:00,33935,33950,33930,33940,53
06/02/2008,17:19:00,33940,33945,33925,33940,18
06/02/2008,17:20:00,33940,33955,33935,33950,35
06/02/2008,17:21:00,33950,33955,33945,33945,19
06/02/2008,17:22:00,33945,33975,33945,33975,26
06/02/2008,17:23:00,33970,33970,33960,33960,5
06/02/2008,17:24:00,33970,33990,33970,33990,37
06/02/2008,17:25:00,33990,34010,33980,33985,71
06/02/2008,17:26:00,33985,33995,33965,33990,58
06/02/2008,17:27:00,33995,34010,33990,34000,125
06/02/2008,17:28:00,34000,34025,34000,34010,116
06/02/2008,17:29:00,34005,34020,33985,34020,82
06/02/2008,17:30:00,34020,34045,34015,34025,108
06/02/2008,17:31:00,34025,34050,34025,34045,68
06/02/2008,17:32:00,34035,34045,34020,34030,41
06/02/2008,17:33:00,34040,34050,34035,34040,28
06/02/2008,17:34:00,34030,34040,34030,34035,13
06/02/2008,17:35:00,34040,34045,34030,34045,23
06/02/2008,17:36:00,34040,34045,34025,34025,19
06/02/2008,17:37:00,34020,34035,34020,34030,18
06/02/2008,17:38:00,34030,34040,34030,34040,41
06/02/2008,17:39:00,34040,34040,34020,34035,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/02/2008,17:26:00,33985,33995,33965,33990,58
06/02/2008,17:27:00,33995,34010,33990,34000,125
06/02/2008,17:28:00,34000,34025,34000,34010,116
06/02/2008,17:29:00,34005,34020,33985,34020,82
06/02/2008,17:30:00,34020,34045,34015,34025,108
06/02/2008,17:31:00,34025,34050,34025,34045,68
06/02/2008,17:32:00,34035,34045,34020,34030,41
06/02/2008,17:33:00,34040,34050,34035,34040,28
06/02/2008,17:34:00,34030,34040,34030,34035,13
06/02/2008,17:35:00,34040,34045,34030,34045,23
06/02/2008,17:36:00,34040,34045,34025,34025,19
06/02/2008,17:37:00,34020,34035,34020,34030,18
06/02/2008,17:38:00,34030,34040,34030,34040,41
06/02/2008,17:39:00,34040,34040,34020,34035,47
07/02/2008,09:00:00,33850,33920,33830,33895,95
07/02/2008,09:01:00,33895,33900,33825,33835,74
07/02/2008,09:02:00,33830,33835,33780,33800,121
07/02/2008,09:03:00,33805,33815,33790,33815,102
07/02/2008,09:04:00,33820,33850,33810,33830,70
07/02/2008,09:05:00,33835,33850,33835,33845,43
07/02/2008,09:06:00,33840,33840,33815,33815,40
07/02/2008,09:07:00,33820,33825,33780,33780,70
07/02/2008,09:08:00,33790,33790,33720,33720,96
07/02/2008,09:09:00,33720,33740,33720,33735,42
07/02/2008,09:10:00,33730,33750,33730,33740,53
07/02/2008,09:11:00,33740,33780,33740,33780,67
07/02/2008,09:12:00,33780,33780,33750,33760,35
07/02/2008,09:13:00,33765,33770,33755,33760,19
07/02/2008,09:14:00,33765,33830,33765,33830,62
07/02/2008,09:15:00,33825,33860,33815,33860,68
07/02/2008,09:16:00,33865,33895,33860,33885,83
07/02/2008,09:17:00,33890,33900,33890,33900,96
07/02/2008,09:18:00,33905,33940,33905,33920,95
07/02/2008,09:19:00,33925,33925,33900,33900,39
07/02/2008,09:20:00,33900,33915,33890,33905,45
07/02/2008,09:21:00,33915,33915,33900,33910,12
07/02/2008,09:22:00,33905,33915,33880,33880,47
07/02/2008,09:23:00,33880,33890,33870,33885,76
07/02/2008,09:24:00,33885,33895,33880,33890,47
07/02/2008,09:25:00,33890,33890,33860,33860,57
07/02/2008,09:26:00,33860,33865,33850,33855,22
07/02/2008,09:27:00,33855,33880,33855,33865,49
07/02/2008,09:28:00,33865,33875,33855,33860,45
07/02/2008,09:29:00,33865,33885,33860,33885,21
07/02/2008,09:30:00,33885,33890,33830,33840,60
07/02/2008,09:31:00,33835,33840,33825,33830,18
07/02/2008,09:32:00,33830,33835,33815,33815,26
07/02/2008,09:33:00,33810,33815,33795,33815,47
07/02/2008,09:34:00,33805,33840,33805,33810,36
07/02/2008,09:35:00,33815,33815,33755,33780,66
07/02/2008,09:36:00,33780,33810,33765,33785,56
07/02/2008,09:37:00,33790,33800,33780,33780,41
07/02/2008,09:38:00,33780,33815,33775,33810,41
07/02/2008,09:39:00,33805,33830,33805,33830,17
07/02/2008,09:40:00,33830,33845,33830,33840,26
07/02/2008,09:41:00,33840,33855,33840,33855,18
07/02/2008,09:42:00,33855,33860,33840,33850,21
07/02/2008,09:43:00,33840,33845,33825,33825,23
07/02/2008,09:44:00,33825,33830,33820,33830,24
07/02/2008,09:45:00,33840,33845,33835,33845,9
07/02/2008,09:46:00,33840,33840,33830,33830,4
07/02/2008,09:47:00,33835,33835,33830,33830,4
07/02/2008,09:48:00,33835,33840,33830,33835,10
07/02/2008,09:49:00,33830,33830,33815,33820,18
07/02/2008,09:50:00,33810,33810,33790,33800,19
07/02/2008,09:51:00,33790,33810,33780,33810,82
07/02/2008,09:52:00,33805,33815,33805,33810,15
07/02/2008,09:53:00,33805,33810,33800,33800,13
07/02/2008,09:54:00,33800,33810,33755,33770,93
07/02/2008,09:55:00,33775,33780,33760,33775,35
07/02/2008,09:56:00,33770,33770,33750,33750,28
07/02/2008,09:57:00,33760,33775,33755,33775,12
07/02/2008,09:58:00,33765,33765,33735,33735,46
07/02/2008,09:59:00,33735,33740,33705,33705,52
07/02/2008,10:00:00,33705,33745,33705,33740,52
07/02/2008,10:01:00,33740,33750,33720,33735,26
07/02/2008,10:02:00,33735,33755,33735,33755,27
07/02/2008,10:03:00,33755,33760,33745,33745,34
07/02/2008,10:04:00,33755,33785,33745,33780,39
07/02/2008,10:05:00,33780,33780,33760,33765,20
07/02/2008,10:06:00,33765,33765,33765,33765,1
07/02/2008,10:07:00,33770,33770,33755,33770,25
07/02/2008,10:08:00,33770,33790,33760,33785,32
07/02/2008,10:09:00,33785,33785,33770,33775,14
07/02/2008,10:10:00,33780,33795,33780,33795,10
07/02/2008,10:11:00,33790,33795,33775,33790,15
07/02/2008,10:12:00,33790,33805,33790,33805,11
07/02/2008,10:13:00,33805,33825,33805,33825,60
07/02/2008,10:14:00,33825,33825,33810,33810,22
07/02/2008,10:15:00,33805,33810,33795,33795,12
07/02/2008,10:16:00,33800,33815,33800,33815,19
07/02/2008,10:17:00,33815,33840,33815,33835,31
07/02/2008,10:18:00,33845,33850,33820,33830,41
07/02/2008,10:19:00,33835,33865,33835,33850,42
07/02/2008,10:20:00,33850,33855,33845,33850,12
07/02/2008,10:21:00,33855,33855,33840,33840,7
07/02/2008,10:22:00,33840,33850,33840,33850,7
07/02/2008,10:23:00,33845,33850,33845,33850,9
07/02/2008,10:24:00,33845,33855,33820,33825,44
07/02/2008,10:25:00,33830,33830,33815,33820,17
07/02/2008,10:26:00,33815,33820,33795,33820,27
07/02/2008,10:27:00,33825,33835,33820,33825,22
07/02/2008,10:28:00,33830,33835,33820,33820,11
07/02/2008,10:29:00,33825,33840,33825,33830,10
07/02/2008,10:30:00,33845,33850,33790,33800,41
07/02/2008,10:31:00,33805,33855,33795,33840,70
07/02/2008,10:32:00,33835,33840,33830,33830,12
07/02/2008,10:33:00,33825,33830,33780,33780,40
07/02/2008,10:34:00,33790,33830,33785,33810,43
07/02/2008,10:35:00,33805,33815,33795,33815,31
07/02/2008,10:36:00,33815,33820,33815,33815,5
07/02/2008,10:37:00,33810,33810,33785,33800,22
07/02/2008,10:38:00,33795,33805,33795,33805,14
07/02/2008,10:39:00,33810,33815,33810,33810,8
07/02/2008,10:40:00,33815,33825,33810,33820,9
07/02/2008,10:41:00,33820,33820,33815,33815,6
07/02/2008,10:42:00,33820,33820,33820,33820,2
07/02/2008,10:43:00,33815,33825,33815,33825,7
07/02/2008,10:44:00,33830,33835,33830,33835,6
07/02/2008,10:45:00,33820,33820,33800,33800,41
07/02/2008,10:46:00,33795,33805,33780,33795,42
07/02/2008,10:47:00,33795,33800,33795,33795,7
07/02/2008,10:48:00,33795,33800,33785,33800,31
07/02/2008,10:49:00,33795,33815,33795,33810,31
07/02/2008,10:50:00,33815,33815,33815,33815,9
07/02/2008,10:51:00,33810,33850,33810,33850,43
07/02/2008,10:52:00,33850,33855,33845,33850,38
07/02/2008,10:53:00,33845,33855,33845,33855,7
07/02/2008,10:54:00,33850,33855,33845,33850,29
07/02/2008,10:55:00,33845,33845,33835,33840,13
07/02/2008,10:56:00,33840,33850,33835,33835,11
07/02/2008,10:57:00,33830,33830,33815,33815,4
07/02/2008,10:58:00,33805,33820,33805,33810,6
07/02/2008,10:59:00,33810,33820,33805,33810,6
07/02/2008,11:00:00,33805,33820,33805,33815,11
07/02/2008,11:01:00,33820,33820,33815,33815,2
07/02/2008,11:02:00,33825,33825,33825,33825,20
07/02/2008,11:03:00,33825,33825,33820,33820,4
07/02/2008,11:05:00,33820,33830,33820,33820,13
07/02/2008,11:06:00,33820,33820,33790,33795,22
07/02/2008,11:07:00,33795,33800,33780,33800,43
07/02/2008,11:08:00,33800,33805,33780,33780,9
07/02/2008,11:09:00,33780,33810,33780,33810,17
07/02/2008,11:10:00,33810,33815,33805,33815,11
07/02/2008,11:11:00,33815,33820,33815,33820,2
07/02/2008,11:12:00,33815,33830,33815,33820,12
07/02/2008,11:13:00,33815,33820,33805,33820,10
07/02/2008,11:14:00,33820,33835,33820,33835,17
07/02/2008,11:15:00,33835,33835,33820,33820,18
07/02/2008,11:16:00,33815,33815,33815,33815,1
07/02/2008,11:17:00,33805,33830,33790,33830,34
07/02/2008,11:18:00,33835,33840,33815,33815,19
07/02/2008,11:19:00,33820,33855,33820,33855,20
07/02/2008,11:20:00,33855,33860,33845,33855,29
07/02/2008,11:21:00,33855,33855,33840,33845,11
07/02/2008,11:22:00,33850,33855,33830,33830,22
07/02/2008,11:23:00,33835,33835,33825,33825,5
07/02/2008,11:24:00,33820,33825,33820,33825,5
07/02/2008,11:25:00,33825,33825,33815,33815,2
07/02/2008,11:26:00,33810,33830,33810,33830,9
07/02/2008,11:27:00,33830,33835,33830,33835,10
07/02/2008,11:28:00,33835,33835,33830,33835,4
07/02/2008,11:30:00,33835,33850,33835,33845,15
07/02/2008,11:31:00,33850,33855,33840,33840,19
07/02/2008,11:32:00,33850,33850,33830,33840,17
07/02/2008,11:33:00,33840,33845,33835,33840,25
07/02/2008,11:34:00,33840,33855,33840,33855,27
07/02/2008,11:35:00,33860,33860,33840,33845,26
07/02/2008,11:36:00,33840,33840,33835,33840,9
07/02/2008,11:37:00,33835,33835,33835,33835,1
07/02/2008,11:38:00,33835,33835,33825,33825,6
07/02/2008,11:39:00,33820,33825,33815,33815,17
07/02/2008,11:40:00,33820,33830,33815,33830,6
07/02/2008,11:41:00,33840,33840,33830,33835,5
07/02/2008,11:42:00,33830,33835,33830,33835,11
07/02/2008,11:43:00,33835,33855,33835,33850,28
07/02/2008,11:44:00,33845,33860,33845,33850,22
07/02/2008,11:45:00,33845,33855,33840,33845,6
07/02/2008,11:46:00,33850,33850,33845,33845,4
07/02/2008,11:47:00,33840,33840,33840,33840,2
07/02/2008,11:48:00,33840,33850,33835,33850,14
07/02/2008,11:49:00,33845,33850,33840,33840,10
07/02/2008,11:50:00,33845,33850,33840,33850,9
07/02/2008,11:51:00,33850,33855,33850,33850,13
07/02/2008,11:52:00,33850,33850,33850,33850,5
07/02/2008,11:53:00,33845,33845,33845,33845,2
07/02/2008,11:54:00,33850,33850,33850,33850,1
07/02/2008,11:55:00,33850,33855,33850,33855,6
07/02/2008,11:56:00,33850,33855,33845,33850,5
07/02/2008,11:57:00,33840,33840,33825,33825,25
07/02/2008,11:58:00,33840,33840,33840,33840,6
07/02/2008,11:59:00,33835,33835,33835,33835,1
07/02/2008,12:00:00,33840,33850,33835,33835,11
07/02/2008,12:01:00,33830,33830,33810,33815,18
07/02/2008,12:02:00,33810,33825,33805,33820,24
07/02/2008,12:03:00,33820,33825,33820,33820,9
07/02/2008,12:04:00,33815,33830,33815,33815,14
07/02/2008,12:05:00,33820,33820,33820,33820,2
07/02/2008,12:06:00,33820,33820,33815,33815,2
07/02/2008,12:07:00,33805,33805,33800,33800,22
07/02/2008,12:08:00,33800,33800,33770,33770,59
07/02/2008,12:09:00,33770,33800,33770,33800,16
07/02/2008,12:10:00,33790,33795,33785,33785,11
07/02/2008,12:11:00,33790,33790,33780,33780,7
07/02/2008,12:12:00,33780,33780,33770,33775,22
07/02/2008,12:13:00,33770,33780,33765,33765,15
07/02/2008,12:14:00,33770,33770,33745,33750,33
07/02/2008,12:15:00,33745,33750,33720,33720,62
07/02/2008,12:16:00,33720,33725,33695,33715,92
07/02/2008,12:17:00,33715,33730,33710,33730,44
07/02/2008,12:18:00,33720,33720,33715,33715,8
07/02/2008,12:19:00,33715,33725,33715,33715,8
07/02/2008,12:20:00,33720,33720,33695,33700,25
07/02/2008,12:21:00,33690,33720,33685,33720,39
07/02/2008,12:22:00,33720,33745,33720,33740,48
07/02/2008,12:23:00,33745,33750,33740,33750,38
07/02/2008,12:24:00,33750,33750,33740,33740,5
07/02/2008,12:25:00,33745,33750,33745,33750,4
07/02/2008,12:26:00,33750,33750,33725,33730,10
07/02/2008,12:27:00,33730,33750,33730,33745,21
07/02/2008,12:28:00,33740,33740,33725,33725,5
07/02/2008,12:29:00,33730,33730,33730,33730,5
07/02/2008,12:30:00,33730,33740,33720,33720,11
07/02/2008,12:31:00,33730,33735,33720,33720,20
07/02/2008,12:32:00,33725,33740,33720,33740,14
07/02/2008,12:33:00,33740,33745,33740,33740,11
07/02/2008,12:34:00,33735,33745,33735,33745,11
07/02/2008,12:36:00,33735,33735,33725,33725,6
07/02/2008,12:37:00,33725,33735,33725,33730,6
07/02/2008,12:38:00,33735,33735,33735,33735,3
07/02/2008,12:39:00,33740,33750,33740,33750,6
07/02/2008,12:40:00,33750,33775,33750,33775,18
07/02/2008,12:41:00,33765,33770,33760,33760,5
07/02/2008,12:42:00,33760,33765,33760,33765,6
07/02/2008,12:43:00,33765,33765,33765,33765,1
07/02/2008,12:44:00,33760,33770,33760,33770,8
07/02/2008,12:45:00,33775,33785,33775,33780,35
07/02/2008,12:46:00,33785,33795,33760,33765,40
07/02/2008,12:47:00,33770,33790,33765,33780,21
07/02/2008,12:48:00,33780,33780,33765,33765,13
07/02/2008,12:49:00,33755,33765,33755,33765,9
07/02/2008,12:50:00,33770,33770,33770,33770,2
07/02/2008,12:51:00,33765,33765,33755,33755,6
07/02/2008,12:52:00,33750,33760,33750,33755,9
07/02/2008,12:53:00,33755,33760,33755,33760,31
07/02/2008,12:54:00,33765,33765,33760,33765,6
07/02/2008,12:56:00,33765,33765,33760,33765,5
07/02/2008,12:57:00,33765,33785,33765,33785,32
07/02/2008,12:58:00,33770,33770,33770,33770,1
07/02/2008,12:59:00,33790,33790,33790,33790,6
07/02/2008,13:00:00,33790,33820,33755,33800,106
07/02/2008,13:01:00,33800,33805,33750,33750,43
07/02/2008,13:02:00,33750,33770,33735,33755,79
07/02/2008,13:03:00,33750,33785,33740,33760,35
07/02/2008,13:04:00,33750,33755,33725,33755,21
07/02/2008,13:05:00,33750,33760,33740,33750,26
07/02/2008,13:06:00,33765,33765,33750,33750,4
07/02/2008,13:07:00,33750,33750,33700,33700,30
07/02/2008,13:08:00,33700,33710,33680,33690,86
07/02/2008,13:09:00,33695,33700,33690,33690,13
07/02/2008,13:10:00,33680,33695,33680,33695,5
07/02/2008,13:11:00,33690,33700,33660,33665,58
07/02/2008,13:12:00,33665,33675,33640,33640,81
07/02/2008,13:13:00,33645,33655,33630,33650,37
07/02/2008,13:14:00,33655,33680,33655,33680,33
07/02/2008,13:15:00,33675,33675,33670,33670,7
07/02/2008,13:16:00,33670,33670,33635,33650,24
07/02/2008,13:17:00,33650,33655,33630,33645,24
07/02/2008,13:18:00,33645,33670,33630,33665,32
07/02/2008,13:19:00,33665,33665,33625,33640,26
07/02/2008,13:20:00,33645,33665,33635,33660,19
07/02/2008,13:21:00,33655,33675,33640,33675,38
07/02/2008,13:22:00,33670,33685,33670,33680,30
07/02/2008,13:23:00,33670,33675,33670,33670,14
07/02/2008,13:24:00,33680,33680,33670,33670,4
07/02/2008,13:25:00,33675,33700,33675,33685,15
07/02/2008,13:26:00,33690,33690,33680,33680,3
07/02/2008,13:27:00,33685,33700,33685,33700,13
07/02/2008,13:28:00,33700,33700,33690,33695,5
07/02/2008,13:29:00,33700,33700,33685,33685,21
07/02/2008,13:30:00,33700,33700,33690,33700,6
07/02/2008,13:31:00,33700,33720,33695,33705,22
07/02/2008,13:32:00,33700,33700,33675,33680,18
07/02/2008,13:33:00,33675,33685,33665,33665,24
07/02/2008,13:34:00,33660,33670,33650,33660,26
07/02/2008,13:35:00,33665,33680,33660,33675,25
07/02/2008,13:36:00,33660,33670,33660,33660,4
07/02/2008,13:37:00,33660,33660,33630,33630,55
07/02/2008,13:38:00,33635,33650,33630,33635,19
07/02/2008,13:39:00,33635,33640,33625,33630,15
07/02/2008,13:40:00,33635,33640,33610,33630,95
07/02/2008,13:41:00,33630,33645,33615,33620,17
07/02/2008,13:42:00,33625,33635,33625,33630,13
07/02/2008,13:43:00,33635,33650,33625,33645,16
07/02/2008,13:44:00,33630,33650,33630,33630,6
07/02/2008,13:45:00,33650,33650,33600,33620,48
07/02/2008,13:46:00,33625,33675,33625,33645,37
07/02/2008,13:47:00,33650,33650,33635,33645,10
07/02/2008,13:48:00,33640,33640,33600,33610,52
07/02/2008,13:49:00,33615,33615,33590,33590,17
07/02/2008,13:50:00,33590,33590,33550,33555,63
07/02/2008,13:51:00,33550,33550,33500,33515,154
07/02/2008,13:52:00,33510,33535,33510,33515,51
07/02/2008,13:53:00,33510,33535,33505,33510,54
07/02/2008,13:54:00,33505,33515,33450,33455,183
07/02/2008,13:55:00,33460,33460,33420,33425,92
07/02/2008,13:56:00,33430,33480,33430,33480,91
07/02/2008,13:57:00,33475,33490,33470,33485,110
07/02/2008,13:58:00,33490,33525,33485,33515,59
07/02/2008,13:59:00,33520,33530,33515,33515,19
07/02/2008,14:00:00,33510,33520,33475,33475,33
07/02/2008,14:01:00,33485,33500,33485,33485,19
07/02/2008,14:02:00,33490,33510,33490,33490,23
07/02/2008,14:03:00,33495,33500,33475,33495,23
07/02/2008,14:04:00,33485,33495,33460,33485,44
07/02/2008,14:05:00,33475,33480,33425,33445,62
07/02/2008,14:06:00,33440,33440,33390,33425,109
07/02/2008,14:07:00,33430,33440,33395,33405,90
07/02/2008,14:08:00,33405,33415,33390,33415,23
07/02/2008,14:09:00,33405,33420,33390,33405,36
07/02/2008,14:10:00,33400,33400,33370,33375,62
07/02/2008,14:11:00,33375,33380,33350,33355,38
07/02/2008,14:12:00,33360,33410,33335,33400,88
07/02/2008,14:13:00,33400,33420,33390,33395,49
07/02/2008,14:14:00,33400,33430,33400,33430,19
07/02/2008,14:15:00,33425,33430,33415,33430,36
07/02/2008,14:16:00,33420,33425,33400,33400,61
07/02/2008,14:17:00,33395,33395,33370,33375,54
07/02/2008,14:18:00,33375,33395,33360,33380,77
07/02/2008,14:19:00,33380,33400,33350,33350,54
07/02/2008,14:20:00,33370,33380,33275,33280,156
07/02/2008,14:21:00,33285,33305,33240,33255,159
07/02/2008,14:22:00,33260,33280,33245,33275,87
07/02/2008,14:23:00,33275,33280,33255,33260,71
07/02/2008,14:24:00,33255,33275,33220,33230,59
07/02/2008,14:25:00,33230,33255,33205,33245,60
07/02/2008,14:26:00,33235,33270,33235,33270,45
07/02/2008,14:27:00,33260,33280,33260,33280,21
07/02/2008,14:28:00,33275,33300,33270,33285,45
07/02/2008,14:29:00,33285,33305,33260,33305,22
07/02/2008,14:30:00,33285,33295,33225,33285,67
07/02/2008,14:31:00,33275,33280,33245,33255,42
07/02/2008,14:32:00,33255,33275,33245,33275,36
07/02/2008,14:33:00,33280,33300,33270,33285,57
07/02/2008,14:34:00,33280,33320,33275,33315,66
07/02/2008,14:35:00,33315,33325,33300,33305,22
07/02/2008,14:36:00,33305,33375,33300,33350,56
07/02/2008,14:37:00,33350,33355,33335,33355,30
07/02/2008,14:38:00,33355,33365,33335,33350,70
07/02/2008,14:39:00,33355,33365,33350,33365,66
07/02/2008,14:40:00,33380,33410,33370,33375,106
07/02/2008,14:41:00,33390,33390,33355,33370,37
07/02/2008,14:42:00,33355,33365,33340,33350,50
07/02/2008,14:43:00,33350,33375,33350,33365,42
07/02/2008,14:44:00,33370,33390,33370,33380,36
07/02/2008,14:45:00,33370,33380,33360,33380,20
07/02/2008,14:46:00,33385,33390,33375,33390,25
07/02/2008,14:47:00,33390,33410,33380,33390,29
07/02/2008,14:48:00,33390,33390,33370,33375,12
07/02/2008,14:49:00,33370,33370,33360,33370,13
07/02/2008,14:50:00,33375,33375,33355,33365,17
07/02/2008,14:51:00,33360,33360,33355,33360,8
07/02/2008,14:52:00,33350,33350,33315,33315,67
07/02/2008,14:53:00,33310,33325,33300,33315,37
07/02/2008,14:54:00,33325,33365,33325,33365,42
07/02/2008,14:55:00,33360,33375,33355,33365,31
07/02/2008,14:56:00,33360,33365,33340,33340,17
07/02/2008,14:57:00,33340,33350,33310,33310,32
07/02/2008,14:58:00,33310,33350,33310,33350,52
07/02/2008,14:59:00,33350,33375,33350,33365,27
07/02/2008,15:00:00,33360,33360,33335,33350,20
07/02/2008,15:01:00,33365,33380,33360,33375,29
07/02/2008,15:02:00,33375,33400,33365,33400,25
07/02/2008,15:03:00,33395,33395,33380,33390,19
07/02/2008,15:04:00,33390,33440,33390,33420,43
07/02/2008,15:05:00,33425,33480,33425,33475,55
07/02/2008,15:06:00,33475,33480,33460,33480,36
07/02/2008,15:07:00,33470,33475,33460,33460,33
07/02/2008,15:08:00,33465,33480,33445,33465,53
07/02/2008,15:09:00,33465,33485,33455,33455,22
07/02/2008,15:10:00,33465,33475,33460,33475,7
07/02/2008,15:11:00,33470,33480,33465,33480,16
07/02/2008,15:12:00,33480,33495,33480,33490,21
07/02/2008,15:13:00,33480,33485,33450,33450,26
07/02/2008,15:14:00,33445,33475,33435,33475,35
07/02/2008,15:15:00,33475,33480,33465,33465,14
07/02/2008,15:16:00,33470,33480,33430,33440,24
07/02/2008,15:17:00,33440,33450,33430,33430,515
07/02/2008,15:18:00,33430,33435,33415,33435,60
07/02/2008,15:19:00,33430,33450,33430,33450,27
07/02/2008,15:20:00,33455,33455,33440,33440,12
07/02/2008,15:21:00,33440,33445,33415,33415,24
07/02/2008,15:22:00,33420,33435,33395,33410,119
07/02/2008,15:23:00,33415,33425,33400,33420,48
07/02/2008,15:24:00,33415,33415,33410,33410,6
07/02/2008,15:25:00,33425,33445,33425,33445,17
07/02/2008,15:26:00,33455,33455,33430,33450,17
07/02/2008,15:27:00,33450,33450,33450,33450,2
07/02/2008,15:28:00,33450,33465,33450,33465,12
07/02/2008,15:29:00,33470,33490,33470,33475,32
07/02/2008,15:30:00,33475,33490,33450,33465,76
07/02/2008,15:31:00,33470,33530,33470,33525,81
07/02/2008,15:32:00,33530,33530,33490,33530,69
07/02/2008,15:33:00,33525,33565,33515,33550,81
07/02/2008,15:34:00,33555,33565,33535,33550,48
07/02/2008,15:35:00,33550,33585,33545,33560,54
07/02/2008,15:36:00,33570,33580,33565,33565,26
07/02/2008,15:37:00,33570,33570,33540,33565,82
07/02/2008,15:38:00,33555,33570,33545,33560,22
07/02/2008,15:39:00,33570,33570,33520,33520,39
07/02/2008,15:40:00,33520,33530,33510,33520,53
07/02/2008,15:41:00,33520,33525,33470,33480,76
07/02/2008,15:42:00,33475,33500,33455,33455,55
07/02/2008,15:43:00,33450,33485,33445,33480,27
07/02/2008,15:44:00,33485,33510,33480,33510,32
07/02/2008,15:45:00,33505,33505,33475,33475,29
07/02/2008,15:46:00,33480,33480,33460,33460,21
07/02/2008,15:47:00,33455,33460,33435,33450,43
07/02/2008,15:48:00,33455,33455,33410,33425,48
07/02/2008,15:49:00,33425,33430,33405,33420,50
07/02/2008,15:50:00,33415,33460,33415,33455,46
07/02/2008,15:51:00,33445,33445,33400,33405,65
07/02/2008,15:52:00,33400,33410,33370,33390,72
07/02/2008,15:53:00,33385,33400,33375,33390,26
07/02/2008,15:54:00,33395,33405,33380,33390,35
07/02/2008,15:55:00,33390,33405,33375,33375,50
07/02/2008,15:56:00,33390,33440,33390,33440,51
07/02/2008,15:57:00,33435,33450,33430,33430,8
07/02/2008,15:58:00,33420,33420,33380,33380,31
07/02/2008,15:59:00,33390,33400,33390,33400,10
07/02/2008,16:00:00,33395,33470,33375,33455,140
07/02/2008,16:01:00,33455,33475,33440,33445,66
07/02/2008,16:02:00,33440,33480,33440,33470,38
07/02/2008,16:03:00,33475,33505,33455,33505,82
07/02/2008,16:04:00,33505,33540,33505,33540,63
07/02/2008,16:05:00,33545,33605,33530,33585,238
07/02/2008,16:06:00,33590,33590,33570,33575,96
07/02/2008,16:07:00,33590,33615,33585,33605,72
07/02/2008,16:08:00,33605,33610,33550,33590,76
07/02/2008,16:09:00,33585,33590,33560,33575,38
07/02/2008,16:10:00,33575,33585,33555,33570,33
07/02/2008,16:11:00,33560,33560,33535,33540,69
07/02/2008,16:12:00,33530,33540,33520,33535,47
07/02/2008,16:13:00,33545,33605,33525,33605,68
07/02/2008,16:14:00,33605,33635,33585,33625,89
07/02/2008,16:15:00,33630,33665,33605,33665,62
07/02/2008,16:16:00,33660,33700,33660,33675,91
07/02/2008,16:17:00,33690,33700,33670,33690,68
07/02/2008,16:18:00,33685,33695,33625,33640,88
07/02/2008,16:19:00,33635,33675,33635,33660,35
07/02/2008,16:20:00,33670,33725,33670,33695,82
07/02/2008,16:21:00,33685,33685,33660,33670,64
07/02/2008,16:22:00,33685,33685,33635,33650,56
07/02/2008,16:23:00,33635,33635,33610,33610,62
07/02/2008,16:24:00,33610,33620,33600,33610,92
07/02/2008,16:25:00,33615,33630,33605,33630,33
07/02/2008,16:26:00,33635,33645,33590,33590,92
07/02/2008,16:27:00,33580,33610,33530,33545,67
07/02/2008,16:28:00,33545,33585,33545,33555,33
07/02/2008,16:29:00,33555,33585,33550,33585,43
07/02/2008,16:30:00,33585,33595,33575,33580,32
07/02/2008,16:31:00,33575,33625,33575,33620,44
07/02/2008,16:32:00,33610,33620,33605,33620,45
07/02/2008,16:33:00,33620,33620,33580,33580,35
07/02/2008,16:34:00,33580,33610,33580,33605,47
07/02/2008,16:35:00,33615,33630,33600,33605,14
07/02/2008,16:36:00,33605,33605,33575,33580,33
07/02/2008,16:37:00,33570,33570,33540,33555,59
07/02/2008,16:38:00,33550,33550,33535,33545,20
07/02/2008,16:39:00,33545,33550,33510,33515,28
07/02/2008,16:40:00,33515,33515,33480,33490,55
07/02/2008,16:41:00,33490,33515,33485,33515,62
07/02/2008,16:42:00,33510,33520,33485,33490,41
07/02/2008,16:43:00,33490,33515,33490,33510,16
07/02/2008,16:44:00,33510,33515,33485,33505,21
07/02/2008,16:45:00,33500,33500,33445,33445,76
07/02/2008,16:46:00,33450,33455,33440,33455,41
07/02/2008,16:47:00,33470,33475,33460,33460,9
07/02/2008,16:48:00,33465,33470,33450,33460,24
07/02/2008,16:49:00,33470,33495,33470,33495,36
07/02/2008,16:50:00,33500,33510,33470,33500,33
07/02/2008,16:51:00,33500,33535,33500,33530,60
07/02/2008,16:52:00,33525,33540,33525,33530,30
07/02/2008,16:53:00,33525,33550,33525,33530,33
07/02/2008,16:54:00,33540,33550,33530,33545,46
07/02/2008,16:55:00,33540,33545,33525,33530,15
07/02/2008,16:56:00,33525,33530,33485,33485,22
07/02/2008,16:57:00,33490,33505,33485,33490,53
07/02/2008,16:58:00,33500,33515,33490,33500,27
07/02/2008,16:59:00,33505,33530,33495,33520,30
07/02/2008,17:00:00,33515,33570,33515,33555,56
07/02/2008,17:01:00,33555,33555,33520,33535,30
07/02/2008,17:02:00,33535,33545,33520,33540,19
07/02/2008,17:03:00,33540,33540,33495,33500,52
07/02/2008,17:04:00,33490,33500,33485,33485,16
07/02/2008,17:05:00,33500,33505,33475,33480,46
07/02/2008,17:06:00,33490,33500,33480,33490,26
07/02/2008,17:07:00,33500,33500,33470,33470,39
07/02/2008,17:08:00,33465,33470,33425,33430,69
07/02/2008,17:09:00,33425,33435,33405,33425,49
07/02/2008,17:10:00,33420,33440,33420,33435,52
07/02/2008,17:11:00,33435,33450,33430,33445,31
07/02/2008,17:12:00,33455,33470,33415,33420,43
07/02/2008,17:13:00,33425,33430,33405,33415,39
07/02/2008,17:14:00,33410,33455,33410,33450,65
07/02/2008,17:15:00,33455,33465,33445,33465,52
07/02/2008,17:16:00,33465,33470,33455,33465,20
07/02/2008,17:17:00,33455,33455,33435,33435,29
07/02/2008,17:18:00,33435,33445,33430,33430,43
07/02/2008,17:19:00,33430,33430,33415,33420,58
07/02/2008,17:20:00,33430,33435,33420,33430,16
07/02/2008,17:21:00,33420,33430,33410,33430,43
07/02/2008,17:22:00,33420,33435,33420,33430,15
07/02/2008,17:23:00,33430,33435,33420,33435,69
07/02/2008,17:24:00,33425,33455,33420,33455,57
07/02/2008,17:25:00,33455,33465,33435,33445,28
07/02/2008,17:26:00,33450,33450,33420,33420,108
07/02/2008,17:27:00,33405,33440,33400,33415,90
07/02/2008,17:28:00,33410,33425,33390,33400,114
07/02/2008,17:29:00,33405,33415,33385,33395,89
07/02/2008,17:30:00,33415,33445,33395,33410,71
07/02/2008,17:31:00,33410,33415,33400,33405,23
07/02/2008,17:32:00,33410,33410,33405,33410,13
07/02/2008,17:33:00,33410,33415,33410,33410,14
07/02/2008,17:34:00,33415,33415,33400,33415,40
07/02/2008,17:35:00,33415,33420,33405,33415,32
07/02/2008,17:36:00,33415,33420,33410,33415,40
07/02/2008,17:37:00,33405,33415,33360,33370,74
07/02/2008,17:38:00,33365,33390,33360,33385,36
07/02/2008,17:39:00,33385,33390,33375,33380,34
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/02/2008,17:10:00,33420,33440,33420,33435,52
07/02/2008,17:11:00,33435,33450,33430,33445,31
07/02/2008,17:12:00,33455,33470,33415,33420,43
07/02/2008,17:13:00,33425,33430,33405,33415,39
07/02/2008,17:14:00,33410,33455,33410,33450,65
07/02/2008,17:15:00,33455,33465,33445,33465,52
07/02/2008,17:16:00,33465,33470,33455,33465,20
07/02/2008,17:17:00,33455,33455,33435,33435,29
07/02/2008,17:18:00,33435,33445,33430,33430,43
07/02/2008,17:19:00,33430,33430,33415,33420,58
07/02/2008,17:20:00,33430,33435,33420,33430,16
07/02/2008,17:21:00,33420,33430,33410,33430,43
07/02/2008,17:22:00,33420,33435,33420,33430,15
07/02/2008,17:23:00,33430,33435,33420,33435,69
07/02/2008,17:24:00,33425,33455,33420,33455,57
07/02/2008,17:25:00,33455,33465,33435,33445,28
07/02/2008,17:26:00,33450,33450,33420,33420,108
07/02/2008,17:27:00,33405,33440,33400,33415,90
07/02/2008,17:28:00,33410,33425,33390,33400,114
07/02/2008,17:29:00,33405,33415,33385,33395,89
07/02/2008,17:30:00,33415,33445,33395,33410,71
07/02/2008,17:31:00,33410,33415,33400,33405,23
07/02/2008,17:32:00,33410,33410,33405,33410,13
07/02/2008,17:33:00,33410,33415,33410,33410,14
07/02/2008,17:34:00,33415,33415,33400,33415,40
07/02/2008,17:35:00,33415,33420,33405,33415,32
07/02/2008,17:36:00,33415,33420,33410,33415,40
07/02/2008,17:37:00,33405,33415,33360,33370,74
07/02/2008,17:38:00,33365,33390,33360,33385,36
07/02/2008,17:39:00,33385,33390,33375,33380,34
08/02/2008,09:00:00,33615,33695,33565,33670,129
08/02/2008,09:01:00,33670,33700,33660,33685,121
08/02/2008,09:02:00,33685,33735,33675,33735,95
08/02/2008,09:03:00,33740,33740,33690,33710,95
08/02/2008,09:04:00,33705,33740,33700,33740,75
08/02/2008,09:05:00,33740,33740,33710,33715,109
08/02/2008,09:06:00,33720,33730,33710,33720,28
08/02/2008,09:07:00,33720,33720,33705,33710,17
08/02/2008,09:08:00,33710,33715,33690,33695,72
08/02/2008,09:09:00,33700,33725,33700,33725,22
08/02/2008,09:10:00,33725,33740,33705,33725,50
08/02/2008,09:11:00,33720,33730,33705,33705,23
08/02/2008,09:12:00,33700,33735,33700,33710,60
08/02/2008,09:13:00,33710,33710,33685,33685,44
08/02/2008,09:14:00,33690,33690,33680,33680,23
08/02/2008,09:15:00,33680,33725,33675,33725,73
08/02/2008,09:16:00,33715,33725,33710,33720,19
08/02/2008,09:17:00,33725,33765,33725,33755,49
08/02/2008,09:18:00,33750,33775,33740,33760,58
08/02/2008,09:19:00,33755,33765,33750,33755,55
08/02/2008,09:20:00,33750,33760,33745,33750,33
08/02/2008,09:21:00,33740,33750,33735,33740,43
08/02/2008,09:22:00,33735,33740,33725,33735,32
08/02/2008,09:23:00,33740,33755,33735,33755,48
08/02/2008,09:24:00,33755,33755,33735,33735,37
08/02/2008,09:25:00,33730,33735,33720,33720,29
08/02/2008,09:26:00,33715,33720,33710,33710,29
08/02/2008,09:27:00,33710,33710,33685,33685,34
08/02/2008,09:28:00,33690,33700,33685,33700,12
08/02/2008,09:29:00,33695,33700,33690,33690,13
08/02/2008,09:30:00,33690,33720,33690,33710,38
08/02/2008,09:31:00,33710,33715,33710,33710,7
08/02/2008,09:32:00,33705,33705,33685,33695,24
08/02/2008,09:33:00,33690,33690,33670,33685,36
08/02/2008,09:34:00,33685,33705,33685,33705,20
08/02/2008,09:35:00,33705,33710,33685,33685,30
08/02/2008,09:36:00,33685,33725,33685,33725,34
08/02/2008,09:37:00,33730,33730,33710,33720,34
08/02/2008,09:38:00,33725,33725,33705,33715,10
08/02/2008,09:39:00,33720,33730,33705,33705,15
08/02/2008,09:40:00,33705,33725,33705,33725,28
08/02/2008,09:41:00,33730,33730,33710,33720,29
08/02/2008,09:42:00,33715,33715,33710,33715,15
08/02/2008,09:43:00,33720,33725,33705,33720,24
08/02/2008,09:44:00,33720,33720,33705,33705,23
08/02/2008,09:45:00,33705,33715,33700,33715,9
08/02/2008,09:46:00,33715,33720,33715,33715,16
08/02/2008,09:47:00,33710,33715,33695,33695,17
08/02/2008,09:48:00,33695,33705,33690,33695,26
08/02/2008,09:49:00,33690,33690,33660,33670,36
08/02/2008,09:50:00,33665,33670,33635,33640,33
08/02/2008,09:51:00,33640,33670,33635,33650,50
08/02/2008,09:52:00,33655,33655,33615,33625,57
08/02/2008,09:53:00,33625,33635,33625,33635,36
08/02/2008,09:54:00,33635,33650,33630,33635,37
08/02/2008,09:55:00,33635,33660,33635,33660,33
08/02/2008,09:56:00,33665,33680,33665,33670,18
08/02/2008,09:57:00,33670,33685,33665,33675,31
08/02/2008,09:58:00,33675,33690,33675,33680,12
08/02/2008,09:59:00,33680,33685,33670,33670,25
08/02/2008,10:00:00,33670,33675,33670,33675,9
08/02/2008,10:01:00,33675,33675,33640,33670,44
08/02/2008,10:02:00,33670,33690,33665,33680,40
08/02/2008,10:03:00,33695,33695,33690,33690,11
08/02/2008,10:04:00,33690,33690,33675,33675,17
08/02/2008,10:05:00,33675,33675,33675,33675,1
08/02/2008,10:06:00,33680,33685,33675,33680,9
08/02/2008,10:08:00,33675,33675,33675,33675,1
08/02/2008,10:09:00,33675,33675,33670,33670,5
08/02/2008,10:10:00,33670,33685,33670,33685,19
08/02/2008,10:11:00,33685,33690,33685,33685,21
08/02/2008,10:12:00,33680,33680,33670,33670,6
08/02/2008,10:13:00,33660,33675,33660,33675,9
08/02/2008,10:14:00,33680,33680,33670,33680,24
08/02/2008,10:15:00,33680,33685,33675,33680,15
08/02/2008,10:16:00,33680,33680,33660,33665,8
08/02/2008,10:17:00,33670,33685,33655,33685,19
08/02/2008,10:18:00,33670,33670,33670,33670,4
08/02/2008,10:19:00,33665,33670,33650,33650,22
08/02/2008,10:20:00,33660,33665,33655,33665,14
08/02/2008,10:21:00,33665,33670,33665,33665,27
08/02/2008,10:22:00,33665,33665,33650,33655,21
08/02/2008,10:23:00,33660,33660,33635,33650,35
08/02/2008,10:24:00,33645,33645,33630,33640,16
08/02/2008,10:25:00,33640,33645,33630,33640,21
08/02/2008,10:26:00,33640,33660,33625,33660,23
08/02/2008,10:27:00,33665,33675,33650,33665,25
08/02/2008,10:28:00,33650,33650,33630,33635,18
08/02/2008,10:29:00,33630,33640,33630,33630,12
08/02/2008,10:30:00,33645,33650,33645,33650,5
08/02/2008,10:31:00,33655,33655,33630,33640,15
08/02/2008,10:32:00,33640,33640,33630,33640,9
08/02/2008,10:33:00,33645,33650,33645,33650,5
08/02/2008,10:34:00,33645,33645,33630,33630,10
08/02/2008,10:35:00,33645,33645,33645,33645,1
08/02/2008,10:36:00,33640,33640,33625,33625,25
08/02/2008,10:37:00,33630,33640,33625,33625,38
08/02/2008,10:38:00,33630,33630,33630,33630,2
08/02/2008,10:39:00,33635,33635,33635,33635,3
08/02/2008,10:40:00,33630,33640,33625,33635,22
08/02/2008,10:41:00,33635,33655,33635,33655,14
08/02/2008,10:42:00,33650,33670,33645,33650,31
08/02/2008,10:44:00,33660,33670,33655,33670,29
08/02/2008,10:45:00,33675,33685,33670,33670,23
08/02/2008,10:46:00,33670,33675,33665,33670,8
08/02/2008,10:47:00,33660,33680,33660,33675,11
08/02/2008,10:48:00,33670,33670,33660,33665,17
08/02/2008,10:49:00,33660,33660,33660,33660,1
08/02/2008,10:50:00,33660,33660,33655,33655,5
08/02/2008,10:51:00,33650,33660,33645,33655,17
08/02/2008,10:52:00,33645,33650,33645,33650,2
08/02/2008,10:53:00,33640,33640,33640,33640,7
08/02/2008,10:54:00,33635,33635,33590,33595,81
08/02/2008,10:55:00,33605,33620,33585,33600,28
08/02/2008,10:56:00,33600,33600,33590,33595,22
08/02/2008,10:57:00,33590,33590,33575,33590,22
08/02/2008,10:58:00,33585,33590,33540,33540,147
08/02/2008,10:59:00,33540,33545,33525,33525,40
08/02/2008,11:00:00,33555,33570,33550,33570,18
08/02/2008,11:01:00,33580,33580,33560,33565,27
08/02/2008,11:02:00,33570,33575,33555,33565,13
08/02/2008,11:04:00,33535,33540,33535,33535,7
08/02/2008,11:05:00,33535,33560,33530,33550,27
08/02/2008,11:06:00,33550,33570,33550,33570,30
08/02/2008,11:07:00,33570,33580,33570,33575,14
08/02/2008,11:08:00,33575,33575,33570,33570,5
08/02/2008,11:09:00,33565,33570,33555,33570,29
08/02/2008,11:10:00,33560,33560,33540,33545,10
08/02/2008,11:11:00,33550,33555,33530,33530,26
08/02/2008,11:12:00,33535,33560,33535,33550,21
08/02/2008,11:13:00,33550,33560,33550,33550,14
08/02/2008,11:14:00,33555,33560,33555,33560,2
08/02/2008,11:16:00,33575,33575,33575,33575,1
08/02/2008,11:17:00,33565,33570,33545,33550,29
08/02/2008,11:18:00,33540,33540,33525,33525,12
08/02/2008,11:19:00,33545,33555,33535,33535,25
08/02/2008,11:21:00,33550,33550,33550,33550,2
08/02/2008,11:22:00,33555,33555,33530,33530,8
08/02/2008,11:23:00,33530,33530,33530,33530,3
08/02/2008,11:25:00,33550,33550,33550,33550,2
08/02/2008,11:26:00,33530,33550,33530,33535,11
08/02/2008,11:27:00,33535,33545,33535,33545,16
08/02/2008,11:29:00,33550,33550,33550,33550,2
08/02/2008,11:30:00,33545,33545,33525,33530,30
08/02/2008,11:31:00,33530,33545,33530,33535,15
08/02/2008,11:32:00,33540,33540,33535,33535,3
08/02/2008,11:33:00,33530,33530,33510,33510,16
08/02/2008,11:34:00,33445,33460,33430,33440,36
08/02/2008,11:36:00,33460,33485,33460,33485,43
08/02/2008,11:39:00,33455,33465,33450,33450,7
08/02/2008,11:40:00,33425,33425,33420,33420,4
08/02/2008,11:41:00,33420,33455,33410,33420,86
08/02/2008,11:42:00,33425,33425,33425,33425,1
08/02/2008,11:43:00,33440,33450,33440,33450,5
08/02/2008,11:44:00,33440,33450,33435,33435,6
08/02/2008,11:45:00,33440,33455,33440,33455,12
08/02/2008,11:47:00,33470,33475,33465,33465,8
08/02/2008,11:48:00,33475,33480,33475,33480,4
08/02/2008,11:50:00,33420,33440,33415,33440,18
08/02/2008,11:51:00,33435,33435,33415,33415,31
08/02/2008,11:52:00,33420,33440,33410,33410,13
08/02/2008,11:54:00,33410,33420,33405,33415,14
08/02/2008,11:55:00,33400,33425,33400,33425,17
08/02/2008,11:56:00,33405,33415,33405,33415,2
08/02/2008,11:58:00,33430,33430,33430,33430,1
08/02/2008,11:59:00,33430,33430,33420,33420,3
08/02/2008,12:00:00,33400,33445,33400,33430,37
08/02/2008,12:01:00,33430,33430,33410,33410,18
08/02/2008,12:03:00,33410,33410,33380,33385,35
08/02/2008,12:04:00,33385,33390,33380,33385,11
08/02/2008,12:05:00,33320,33335,33320,33325,18
08/02/2008,12:07:00,33350,33380,33350,33380,16
08/02/2008,12:08:00,33380,33380,33360,33365,7
08/02/2008,12:09:00,33365,33365,33340,33340,5
08/02/2008,12:10:00,33340,33350,33340,33340,6
08/02/2008,12:11:00,33345,33350,33335,33335,14
08/02/2008,12:12:00,33325,33335,33300,33315,49
08/02/2008,12:13:00,33310,33330,33290,33295,58
08/02/2008,12:14:00,33300,33310,33290,33310,21
08/02/2008,12:15:00,33305,33320,33285,33295,37
08/02/2008,12:16:00,33295,33310,33295,33310,33
08/02/2008,12:17:00,33310,33325,33310,33325,35
08/02/2008,12:18:00,33320,33375,33320,33360,66
08/02/2008,12:19:00,33380,33380,33355,33370,11
08/02/2008,12:20:00,33370,33420,33370,33415,97
08/02/2008,12:21:00,33405,33415,33380,33390,76
08/02/2008,12:22:00,33395,33400,33385,33395,32
08/02/2008,12:23:00,33395,33395,33380,33390,21
08/02/2008,12:24:00,33395,33410,33395,33410,28
08/02/2008,12:25:00,33405,33415,33390,33415,28
08/02/2008,12:26:00,33415,33435,33410,33435,43
08/02/2008,12:27:00,33430,33455,33430,33445,41
08/02/2008,12:28:00,33445,33450,33440,33440,4
08/02/2008,12:29:00,33445,33450,33430,33445,27
08/02/2008,12:30:00,33450,33455,33450,33450,17
08/02/2008,12:31:00,33455,33455,33440,33455,10
08/02/2008,12:32:00,33450,33455,33435,33445,18
08/02/2008,12:33:00,33445,33465,33445,33460,27
08/02/2008,12:34:00,33460,33465,33460,33460,9
08/02/2008,12:35:00,33450,33450,33450,33450,3
08/02/2008,12:36:00,33450,33510,33450,33495,108
08/02/2008,12:37:00,33490,33495,33475,33480,19
08/02/2008,12:38:00,33485,33500,33485,33490,12
08/02/2008,12:39:00,33490,33500,33485,33485,9
08/02/2008,12:40:00,33475,33480,33465,33475,21
08/02/2008,12:41:00,33470,33470,33455,33465,11
08/02/2008,12:42:00,33450,33450,33435,33440,26
08/02/2008,12:43:00,33430,33440,33420,33430,11
08/02/2008,12:44:00,33435,33435,33420,33435,22
08/02/2008,12:45:00,33435,33440,33435,33440,3
08/02/2008,12:46:00,33440,33440,33440,33440,1
08/02/2008,12:47:00,33445,33445,33435,33440,8
08/02/2008,12:48:00,33430,33430,33430,33430,3
08/02/2008,12:49:00,33440,33445,33440,33445,4
08/02/2008,12:50:00,33435,33440,33435,33435,6
08/02/2008,12:51:00,33435,33435,33430,33435,9
08/02/2008,12:52:00,33435,33440,33435,33440,5
08/02/2008,12:53:00,33435,33440,33430,33435,7
08/02/2008,12:54:00,33430,33435,33425,33425,6
08/02/2008,12:55:00,33420,33425,33410,33415,9
08/02/2008,12:56:00,33410,33430,33405,33405,16
08/02/2008,12:57:00,33405,33410,33390,33390,51
08/02/2008,12:58:00,33390,33390,33375,33375,36
08/02/2008,12:59:00,33375,33385,33345,33345,39
08/02/2008,13:00:00,33345,33365,33340,33355,28
08/02/2008,13:01:00,33350,33360,33345,33350,18
08/02/2008,13:02:00,33360,33365,33355,33365,25
08/02/2008,13:03:00,33355,33385,33355,33380,9
08/02/2008,13:04:00,33380,33390,33375,33390,15
08/02/2008,13:05:00,33395,33400,33370,33370,38
08/02/2008,13:06:00,33385,33390,33375,33375,11
08/02/2008,13:07:00,33375,33375,33340,33350,44
08/02/2008,13:08:00,33345,33360,33335,33355,11
08/02/2008,13:09:00,33345,33365,33345,33350,15
08/02/2008,13:10:00,33340,33350,33340,33340,7
08/02/2008,13:11:00,33335,33335,33295,33325,64
08/02/2008,13:12:00,33335,33340,33330,33330,35
08/02/2008,13:13:00,33325,33330,33310,33310,40
08/02/2008,13:14:00,33310,33315,33275,33280,42
08/02/2008,13:15:00,33275,33290,33265,33285,32
08/02/2008,13:16:00,33285,33305,33285,33305,18
08/02/2008,13:17:00,33305,33310,33295,33300,9
08/02/2008,13:18:00,33310,33310,33275,33280,35
08/02/2008,13:19:00,33285,33285,33255,33265,16
08/02/2008,13:20:00,33265,33265,33250,33255,18
08/02/2008,13:21:00,33270,33270,33260,33260,7
08/02/2008,13:22:00,33260,33265,33255,33255,18
08/02/2008,13:23:00,33265,33280,33255,33275,26
08/02/2008,13:24:00,33275,33295,33275,33280,30
08/02/2008,13:25:00,33275,33280,33260,33260,6
08/02/2008,13:26:00,33265,33265,33225,33225,64
08/02/2008,13:27:00,33225,33230,33220,33230,6
08/02/2008,13:28:00,33230,33240,33220,33230,23
08/02/2008,13:29:00,33230,33265,33230,33265,46
08/02/2008,13:30:00,33255,33260,33235,33250,18
08/02/2008,13:31:00,33245,33255,33240,33255,7
08/02/2008,13:32:00,33265,33265,33255,33255,3
08/02/2008,13:33:00,33255,33260,33255,33260,3
08/02/2008,13:34:00,33260,33265,33260,33265,7
08/02/2008,13:35:00,33270,33295,33270,33295,24
08/02/2008,13:36:00,33300,33315,33290,33290,67
08/02/2008,13:37:00,33295,33300,33255,33260,24
08/02/2008,13:38:00,33275,33275,33270,33270,3
08/02/2008,13:39:00,33275,33280,33275,33280,3
08/02/2008,13:40:00,33270,33290,33270,33290,6
08/02/2008,13:41:00,33285,33285,33280,33280,5
08/02/2008,13:42:00,33280,33295,33280,33295,14
08/02/2008,13:43:00,33300,33300,33300,33300,15
08/02/2008,13:44:00,33295,33325,33295,33320,22
08/02/2008,13:45:00,33320,33335,33320,33335,20
08/02/2008,13:46:00,33335,33345,33335,33345,12
08/02/2008,13:47:00,33350,33360,33350,33360,16
08/02/2008,13:48:00,33355,33395,33355,33390,61
08/02/2008,13:49:00,33390,33390,33375,33390,34
08/02/2008,13:50:00,33380,33380,33350,33350,16
08/02/2008,13:51:00,33350,33350,33340,33340,8
08/02/2008,13:52:00,33340,33345,33330,33330,17
08/02/2008,13:53:00,33340,33345,33340,33345,5
08/02/2008,13:54:00,33340,33340,33335,33335,3
08/02/2008,13:55:00,33330,33335,33320,33325,8
08/02/2008,13:56:00,33320,33320,33295,33315,12
08/02/2008,13:57:00,33320,33320,33320,33320,2
08/02/2008,13:58:00,33300,33300,33300,33300,5
08/02/2008,13:59:00,33295,33295,33290,33295,3
08/02/2008,14:00:00,33295,33305,33290,33305,9
08/02/2008,14:01:00,33310,33325,33310,33325,10
08/02/2008,14:02:00,33320,33320,33310,33310,6
08/02/2008,14:03:00,33300,33300,33300,33300,1
08/02/2008,14:06:00,33310,33315,33310,33315,3
08/02/2008,14:07:00,33320,33335,33320,33320,15
08/02/2008,14:08:00,33325,33325,33310,33310,8
08/02/2008,14:09:00,33315,33325,33315,33325,7
08/02/2008,14:10:00,33320,33320,33315,33315,2
08/02/2008,14:11:00,33320,33320,33310,33310,3
08/02/2008,14:12:00,33305,33310,33300,33310,25
08/02/2008,14:13:00,33305,33305,33300,33300,7
08/02/2008,14:14:00,33310,33325,33310,33310,15
08/02/2008,14:15:00,33305,33310,33305,33305,7
08/02/2008,14:16:00,33305,33305,33305,33305,1
08/02/2008,14:17:00,33305,33305,33300,33300,6
08/02/2008,14:20:00,33285,33285,33255,33255,26
08/02/2008,14:21:00,33260,33260,33210,33220,71
08/02/2008,14:22:00,33225,33230,33210,33230,32
08/02/2008,14:23:00,33225,33230,33220,33220,25
08/02/2008,14:24:00,33210,33220,33210,33220,11
08/02/2008,14:25:00,33220,33225,33220,33220,5
08/02/2008,14:26:00,33225,33270,33225,33270,51
08/02/2008,14:27:00,33260,33265,33245,33260,20
08/02/2008,14:28:00,33255,33265,33250,33260,23
08/02/2008,14:29:00,33255,33290,33255,33280,42
08/02/2008,14:30:00,33280,33305,33260,33285,37
08/02/2008,14:31:00,33290,33300,33280,33300,21
08/02/2008,14:32:00,33285,33285,33285,33285,1
08/02/2008,14:33:00,33285,33285,33270,33270,13
08/02/2008,14:34:00,33275,33295,33275,33290,7
08/02/2008,14:35:00,33290,33290,33240,33240,33
08/02/2008,14:36:00,33235,33240,33235,33240,20
08/02/2008,14:37:00,33235,33235,33230,33235,10
08/02/2008,14:38:00,33225,33230,33215,33230,33
08/02/2008,14:39:00,33235,33240,33215,33220,25
08/02/2008,14:40:00,33225,33235,33175,33195,82
08/02/2008,14:41:00,33200,33200,33165,33175,62
08/02/2008,14:42:00,33180,33185,33150,33150,54
08/02/2008,14:43:00,33155,33160,33130,33150,85
08/02/2008,14:44:00,33145,33155,33120,33140,85
08/02/2008,14:45:00,33135,33145,33125,33145,41
08/02/2008,14:46:00,33135,33155,33135,33145,26
08/02/2008,14:47:00,33140,33140,33115,33125,30
08/02/2008,14:48:00,33125,33150,33110,33140,35
08/02/2008,14:49:00,33140,33150,33130,33140,22
08/02/2008,14:50:00,33135,33140,33125,33125,9
08/02/2008,14:51:00,33140,33150,33135,33150,22
08/02/2008,14:52:00,33150,33185,33150,33155,74
08/02/2008,14:53:00,33155,33180,33155,33180,15
08/02/2008,14:54:00,33170,33200,33165,33200,43
08/02/2008,14:55:00,33190,33195,33180,33190,19
08/02/2008,14:56:00,33195,33200,33190,33195,19
08/02/2008,14:57:00,33195,33210,33190,33190,33
08/02/2008,14:58:00,33195,33235,33195,33235,47
08/02/2008,14:59:00,33235,33240,33205,33215,27
08/02/2008,15:00:00,33215,33215,33210,33210,7
08/02/2008,15:01:00,33220,33230,33210,33210,18
08/02/2008,15:02:00,33210,33210,33180,33190,26
08/02/2008,15:03:00,33195,33195,33185,33185,7
08/02/2008,15:04:00,33190,33195,33190,33195,8
08/02/2008,15:05:00,33200,33220,33200,33215,31
08/02/2008,15:06:00,33215,33225,33195,33200,34
08/02/2008,15:07:00,33210,33210,33205,33205,2
08/02/2008,15:08:00,33205,33210,33180,33185,25
08/02/2008,15:09:00,33185,33190,33185,33190,6
08/02/2008,15:10:00,33190,33200,33185,33185,12
08/02/2008,15:11:00,33190,33200,33185,33185,17
08/02/2008,15:12:00,33185,33190,33160,33165,26
08/02/2008,15:13:00,33165,33165,33110,33110,59
08/02/2008,15:14:00,33110,33130,33090,33120,64
08/02/2008,15:15:00,33130,33130,33110,33125,19
08/02/2008,15:16:00,33125,33125,33115,33125,22
08/02/2008,15:17:00,33120,33120,33115,33115,16
08/02/2008,15:18:00,33115,33120,33110,33110,10
08/02/2008,15:19:00,33110,33110,33100,33105,54
08/02/2008,15:20:00,33105,33105,33090,33095,12
08/02/2008,15:21:00,33100,33100,33050,33065,57
08/02/2008,15:22:00,33070,33085,33070,33085,46
08/02/2008,15:23:00,33085,33100,33080,33100,13
08/02/2008,15:24:00,33090,33090,33080,33080,7
08/02/2008,15:25:00,33080,33090,33080,33085,8
08/02/2008,15:26:00,33085,33105,33085,33105,11
08/02/2008,15:27:00,33105,33125,33095,33125,30
08/02/2008,15:28:00,33125,33185,33125,33175,92
08/02/2008,15:29:00,33175,33185,33150,33185,29
08/02/2008,15:30:00,33180,33220,33175,33210,78
08/02/2008,15:31:00,33215,33215,33170,33175,36
08/02/2008,15:32:00,33165,33175,33150,33175,534
08/02/2008,15:33:00,33180,33195,33180,33185,23
08/02/2008,15:34:00,33175,33220,33175,33220,28
08/02/2008,15:35:00,33220,33245,33215,33245,30
08/02/2008,15:36:00,33240,33240,33190,33225,77
08/02/2008,15:37:00,33230,33245,33205,33205,39
08/02/2008,15:38:00,33210,33235,33210,33230,45
08/02/2008,15:39:00,33230,33235,33200,33200,22
08/02/2008,15:40:00,33200,33200,33175,33185,32
08/02/2008,15:41:00,33180,33185,33140,33140,53
08/02/2008,15:42:00,33140,33160,33130,33140,54
08/02/2008,15:43:00,33150,33175,33150,33160,16
08/02/2008,15:44:00,33160,33170,33145,33165,20
08/02/2008,15:45:00,33170,33200,33170,33200,29
08/02/2008,15:46:00,33205,33205,33180,33205,33
08/02/2008,15:47:00,33210,33210,33185,33190,30
08/02/2008,15:48:00,33190,33255,33190,33245,58
08/02/2008,15:49:00,33240,33240,33215,33230,34
08/02/2008,15:50:00,33235,33245,33230,33230,25
08/02/2008,15:51:00,33235,33245,33230,33245,14
08/02/2008,15:52:00,33235,33250,33235,33235,17
08/02/2008,15:53:00,33240,33240,33230,33230,6
08/02/2008,15:54:00,33245,33275,33245,33270,39
08/02/2008,15:55:00,33260,33290,33260,33270,23
08/02/2008,15:56:00,33275,33285,33265,33265,38
08/02/2008,15:57:00,33265,33280,33260,33275,52
08/02/2008,15:58:00,33280,33295,33280,33280,32
08/02/2008,15:59:00,33290,33320,33290,33310,24
08/02/2008,16:00:00,33310,33320,33265,33290,49
08/02/2008,16:01:00,33280,33280,33245,33270,64
08/02/2008,16:02:00,33270,33355,33270,33345,138
08/02/2008,16:03:00,33340,33340,33305,33325,70
08/02/2008,16:04:00,33330,33355,33330,33350,91
08/02/2008,16:05:00,33345,33375,33340,33360,67
08/02/2008,16:06:00,33355,33365,33340,33340,28
08/02/2008,16:07:00,33340,33350,33325,33325,49
08/02/2008,16:08:00,33325,33355,33315,33345,40
08/02/2008,16:09:00,33355,33355,33305,33320,32
08/02/2008,16:10:00,33315,33320,33280,33285,81
08/02/2008,16:11:00,33285,33295,33275,33275,36
08/02/2008,16:12:00,33275,33280,33250,33275,46
08/02/2008,16:13:00,33280,33305,33280,33290,28
08/02/2008,16:14:00,33300,33300,33265,33270,38
08/02/2008,16:15:00,33265,33270,33240,33240,17
08/02/2008,16:16:00,33240,33245,33220,33240,49
08/02/2008,16:17:00,33245,33250,33235,33245,40
08/02/2008,16:18:00,33250,33280,33250,33250,44
08/02/2008,16:19:00,33260,33280,33250,33265,45
08/02/2008,16:20:00,33260,33270,33240,33245,35
08/02/2008,16:21:00,33250,33285,33250,33275,36
08/02/2008,16:22:00,33270,33300,33265,33285,43
08/02/2008,16:23:00,33275,33290,33240,33290,65
08/02/2008,16:24:00,33290,33305,33280,33305,14
08/02/2008,16:25:00,33295,33295,33265,33280,25
08/02/2008,16:26:00,33270,33275,33260,33270,11
08/02/2008,16:27:00,33260,33270,33250,33260,11
08/02/2008,16:28:00,33265,33275,33240,33240,20
08/02/2008,16:29:00,33240,33255,33235,33245,39
08/02/2008,16:30:00,33235,33235,33195,33200,60
08/02/2008,16:31:00,33205,33210,33195,33200,23
08/02/2008,16:32:00,33195,33195,33155,33165,41
08/02/2008,16:33:00,33170,33175,33155,33155,22
08/02/2008,16:34:00,33155,33170,33155,33170,20
08/02/2008,16:35:00,33165,33180,33165,33170,32
08/02/2008,16:36:00,33170,33170,33165,33165,6
08/02/2008,16:37:00,33160,33160,33140,33155,31
08/02/2008,16:38:00,33160,33160,33135,33145,16
08/02/2008,16:39:00,33155,33165,33155,33165,16
08/02/2008,16:40:00,33165,33185,33165,33185,10
08/02/2008,16:41:00,33185,33205,33175,33205,47
08/02/2008,16:42:00,33200,33220,33200,33220,36
08/02/2008,16:43:00,33215,33225,33210,33225,15
08/02/2008,16:44:00,33230,33255,33230,33255,41
08/02/2008,16:45:00,33260,33285,33250,33255,67
08/02/2008,16:46:00,33255,33265,33245,33260,16
08/02/2008,16:47:00,33265,33265,33250,33250,16
08/02/2008,16:48:00,33250,33255,33225,33240,26
08/02/2008,16:49:00,33230,33230,33220,33230,22
08/02/2008,16:50:00,33240,33265,33240,33260,62
08/02/2008,16:51:00,33260,33285,33260,33280,37
08/02/2008,16:52:00,33275,33310,33275,33295,53
08/02/2008,16:53:00,33295,33300,33290,33295,12
08/02/2008,16:54:00,33295,33295,33275,33290,19
08/02/2008,16:55:00,33290,33290,33290,33290,8
08/02/2008,16:56:00,33295,33295,33255,33260,35
08/02/2008,16:57:00,33240,33255,33230,33255,87
08/02/2008,16:58:00,33255,33275,33250,33265,45
08/02/2008,16:59:00,33265,33275,33240,33240,14
08/02/2008,17:00:00,33245,33245,33230,33240,46
08/02/2008,17:01:00,33240,33270,33240,33265,67
08/02/2008,17:02:00,33270,33270,33230,33230,40
08/02/2008,17:03:00,33225,33245,33220,33230,28
08/02/2008,17:04:00,33225,33250,33225,33230,19
08/02/2008,17:05:00,33235,33260,33230,33260,31
08/02/2008,17:06:00,33255,33285,33255,33285,31
08/02/2008,17:07:00,33290,33305,33290,33305,58
08/02/2008,17:08:00,33300,33360,33300,33360,68
08/02/2008,17:09:00,33350,33365,33350,33350,38
08/02/2008,17:10:00,33355,33370,33350,33365,64
08/02/2008,17:11:00,33360,33360,33335,33345,40
08/02/2008,17:12:00,33350,33355,33345,33350,16
08/02/2008,17:13:00,33345,33350,33335,33335,18
08/02/2008,17:14:00,33335,33340,33325,33335,39
08/02/2008,17:15:00,33340,33345,33330,33335,35
08/02/2008,17:16:00,33335,33345,33330,33330,71
08/02/2008,17:17:00,33330,33330,33310,33320,36
08/02/2008,17:18:00,33310,33320,33310,33310,25
08/02/2008,17:19:00,33320,33330,33320,33330,36
08/02/2008,17:20:00,33330,33335,33275,33290,53
08/02/2008,17:21:00,33290,33295,33280,33280,55
08/02/2008,17:22:00,33275,33275,33255,33270,57
08/02/2008,17:23:00,33255,33280,33245,33280,72
08/02/2008,17:24:00,33290,33290,33275,33285,53
08/02/2008,17:25:00,33295,33295,33250,33270,78
08/02/2008,17:26:00,33270,33290,33265,33285,50
08/02/2008,17:27:00,33265,33285,33255,33280,63
08/02/2008,17:28:00,33270,33280,33240,33245,56
08/02/2008,17:29:00,33240,33265,33205,33205,76
08/02/2008,17:30:00,33200,33230,33165,33205,49
08/02/2008,17:31:00,33210,33215,33200,33205,25
08/02/2008,17:32:00,33205,33225,33200,33205,30
08/02/2008,17:33:00,33210,33215,33210,33215,27
08/02/2008,17:34:00,33215,33225,33210,33210,21
08/02/2008,17:35:00,33215,33215,33210,33210,14
08/02/2008,17:36:00,33215,33220,33210,33215,15
08/02/2008,17:37:00,33215,33225,33210,33220,23
08/02/2008,17:38:00,33225,33230,33210,33220,19
08/02/2008,17:39:00,33220,33240,33220,33235,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/02/2008,17:28:00,33270,33280,33240,33245,56
08/02/2008,17:29:00,33240,33265,33205,33205,76
08/02/2008,17:30:00,33200,33230,33165,33205,49
08/02/2008,17:31:00,33210,33215,33200,33205,25
08/02/2008,17:32:00,33205,33225,33200,33205,30
08/02/2008,17:33:00,33210,33215,33210,33215,27
08/02/2008,17:34:00,33215,33225,33210,33210,21
08/02/2008,17:35:00,33215,33215,33210,33210,14
08/02/2008,17:36:00,33215,33220,33210,33215,15
08/02/2008,17:37:00,33215,33225,33210,33220,23
08/02/2008,17:38:00,33225,33230,33210,33220,19
08/02/2008,17:39:00,33220,33240,33220,33235,32
11/02/2008,09:00:00,32970,32970,32920,32940,73
11/02/2008,09:01:00,32935,32960,32930,32950,52
11/02/2008,09:02:00,32945,32955,32945,32945,62
11/02/2008,09:03:00,32945,32975,32940,32965,77
11/02/2008,09:04:00,32965,33035,32960,32990,77
11/02/2008,09:05:00,32985,33045,32965,33025,112
11/02/2008,09:06:00,33040,33080,33025,33055,106
11/02/2008,09:07:00,33060,33060,32985,32985,72
11/02/2008,09:08:00,32990,33010,32970,32970,67
11/02/2008,09:09:00,32985,32995,32965,32995,53
11/02/2008,09:10:00,32995,33000,32965,32985,52
11/02/2008,09:11:00,32980,32980,32970,32980,23
11/02/2008,09:12:00,32980,33000,32955,32955,68
11/02/2008,09:13:00,32960,33000,32950,33000,54
11/02/2008,09:14:00,33005,33040,33005,33015,41
11/02/2008,09:15:00,33025,33030,33005,33015,24
11/02/2008,09:16:00,33005,33025,33000,33025,20
11/02/2008,09:17:00,33025,33030,32995,33010,59
11/02/2008,09:18:00,33015,33020,33005,33010,26
11/02/2008,09:19:00,33005,33020,32995,33000,25
11/02/2008,09:20:00,33015,33065,33005,33065,41
11/02/2008,09:21:00,33060,33075,33055,33065,38
11/02/2008,09:22:00,33065,33065,33025,33030,45
11/02/2008,09:23:00,33020,33040,33020,33025,35
11/02/2008,09:24:00,33020,33020,32980,32995,62
11/02/2008,09:25:00,33000,33030,32995,33015,43
11/02/2008,09:26:00,33020,33035,33015,33035,56
11/02/2008,09:27:00,33035,33090,33035,33080,70
11/02/2008,09:28:00,33080,33105,33075,33105,68
11/02/2008,09:29:00,33095,33110,33080,33110,33
11/02/2008,09:30:00,33110,33125,33095,33110,87
11/02/2008,09:31:00,33115,33180,33110,33160,87
11/02/2008,09:32:00,33150,33160,33135,33135,30
11/02/2008,09:33:00,33135,33145,33125,33145,28
11/02/2008,09:34:00,33150,33165,33145,33165,50
11/02/2008,09:35:00,33170,33170,33140,33150,26
11/02/2008,09:36:00,33140,33145,33120,33120,65
11/02/2008,09:37:00,33120,33150,33115,33125,58
11/02/2008,09:38:00,33120,33125,33115,33120,15
11/02/2008,09:39:00,33130,33140,33110,33110,24
11/02/2008,09:40:00,33105,33120,33100,33120,31
11/02/2008,09:41:00,33105,33150,33105,33140,19
11/02/2008,09:42:00,33145,33170,33145,33150,24
11/02/2008,09:43:00,33150,33160,33150,33160,10
11/02/2008,09:44:00,33150,33150,33145,33145,7
11/02/2008,09:45:00,33150,33150,33135,33150,26
11/02/2008,09:46:00,33150,33150,33145,33150,5
11/02/2008,09:47:00,33145,33145,33125,33125,42
11/02/2008,09:48:00,33125,33140,33125,33140,28
11/02/2008,09:49:00,33135,33135,33125,33130,12
11/02/2008,09:50:00,33135,33180,33135,33180,38
11/02/2008,09:51:00,33180,33205,33180,33205,83
11/02/2008,09:52:00,33205,33225,33195,33225,52
11/02/2008,09:53:00,33230,33230,33200,33215,33
11/02/2008,09:54:00,33225,33225,33180,33205,28
11/02/2008,09:55:00,33200,33205,33195,33195,10
11/02/2008,09:56:00,33200,33200,33175,33180,18
11/02/2008,09:57:00,33185,33200,33185,33185,17
11/02/2008,09:58:00,33190,33195,33190,33195,9
11/02/2008,09:59:00,33185,33190,33185,33190,3
11/02/2008,10:00:00,33200,33215,33190,33215,22
11/02/2008,10:01:00,33205,33210,33195,33195,14
11/02/2008,10:02:00,33205,33215,33200,33215,15
11/02/2008,10:03:00,33215,33225,33195,33205,32
11/02/2008,10:04:00,33205,33220,33205,33210,12
11/02/2008,10:05:00,33220,33280,33220,33275,126
11/02/2008,10:06:00,33265,33265,33225,33245,42
11/02/2008,10:07:00,33245,33250,33230,33240,24
11/02/2008,10:08:00,33240,33245,33235,33235,23
11/02/2008,10:09:00,33235,33235,33205,33215,33
11/02/2008,10:10:00,33205,33220,33205,33220,22
11/02/2008,10:11:00,33215,33215,33185,33185,50
11/02/2008,10:12:00,33185,33195,33170,33195,33
11/02/2008,10:13:00,33190,33190,33185,33185,4
11/02/2008,10:14:00,33185,33195,33180,33195,4
11/02/2008,10:15:00,33190,33190,33175,33175,13
11/02/2008,10:16:00,33170,33170,33150,33165,23
11/02/2008,10:17:00,33160,33165,33160,33165,8
11/02/2008,10:18:00,33165,33175,33165,33175,12
11/02/2008,10:19:00,33175,33185,33165,33165,30
11/02/2008,10:20:00,33155,33155,33140,33150,16
11/02/2008,10:21:00,33145,33150,33145,33145,12
11/02/2008,10:22:00,33140,33140,33105,33105,32
11/02/2008,10:23:00,33105,33120,33105,33105,26
11/02/2008,10:24:00,33115,33150,33115,33130,87
11/02/2008,10:25:00,33130,33145,33130,33145,22
11/02/2008,10:26:00,33140,33140,33125,33130,24
11/02/2008,10:27:00,33120,33120,33115,33115,6
11/02/2008,10:28:00,33130,33140,33130,33130,14
11/02/2008,10:29:00,33125,33135,33125,33135,3
11/02/2008,10:30:00,33140,33140,33070,33080,98
11/02/2008,10:31:00,33080,33080,33055,33075,22
11/02/2008,10:32:00,33060,33060,33040,33055,57
11/02/2008,10:33:00,33055,33060,33050,33055,31
11/02/2008,10:34:00,33050,33050,33025,33030,55
11/02/2008,10:35:00,33040,33060,33035,33055,35
11/02/2008,10:36:00,33060,33095,33060,33085,73
11/02/2008,10:37:00,33080,33090,33080,33080,7
11/02/2008,10:38:00,33080,33080,33075,33075,14
11/02/2008,10:39:00,33075,33080,33065,33080,20
11/02/2008,10:40:00,33080,33080,33055,33055,15
11/02/2008,10:41:00,33060,33070,33055,33060,10
11/02/2008,10:42:00,33070,33075,33060,33065,13
11/02/2008,10:43:00,33075,33085,33070,33075,16
11/02/2008,10:44:00,33080,33095,33080,33095,15
11/02/2008,10:45:00,33095,33110,33095,33100,19
11/02/2008,10:46:00,33100,33110,33090,33095,31
11/02/2008,10:47:00,33090,33095,33060,33070,47
11/02/2008,10:48:00,33070,33070,33060,33065,14
11/02/2008,10:49:00,33065,33080,33065,33065,9
11/02/2008,10:50:00,33060,33060,33040,33045,20
11/02/2008,10:51:00,33045,33055,33035,33050,21
11/02/2008,10:52:00,33050,33070,33050,33050,23
11/02/2008,10:53:00,33060,33080,33060,33080,15
11/02/2008,10:54:00,33075,33075,33075,33075,1
11/02/2008,10:55:00,33080,33080,33070,33070,5
11/02/2008,10:56:00,33080,33085,33070,33070,16
11/02/2008,10:57:00,33065,33065,33065,33065,4
11/02/2008,10:58:00,33060,33060,33050,33050,14
11/02/2008,10:59:00,33055,33105,33045,33100,51
11/02/2008,11:00:00,33120,33140,33120,33135,28
11/02/2008,11:01:00,33125,33125,33100,33100,35
11/02/2008,11:02:00,33100,33105,33095,33105,14
11/02/2008,11:03:00,33105,33115,33100,33100,24
11/02/2008,11:04:00,33095,33100,33095,33100,9
11/02/2008,11:05:00,33105,33165,33100,33135,71
11/02/2008,11:06:00,33140,33140,33125,33135,13
11/02/2008,11:07:00,33135,33140,33125,33130,19
11/02/2008,11:08:00,33130,33150,33130,33140,22
11/02/2008,11:09:00,33140,33140,33120,33130,13
11/02/2008,11:10:00,33120,33120,33120,33120,8
11/02/2008,11:11:00,33115,33115,33100,33110,19
11/02/2008,11:12:00,33110,33125,33110,33125,9
11/02/2008,11:13:00,33130,33150,33130,33140,26
11/02/2008,11:14:00,33150,33160,33140,33145,19
11/02/2008,11:15:00,33135,33140,33135,33140,5
11/02/2008,11:16:00,33135,33145,33135,33140,4
11/02/2008,11:17:00,33135,33190,33125,33180,72
11/02/2008,11:18:00,33185,33205,33180,33180,45
11/02/2008,11:19:00,33175,33180,33170,33180,16
11/02/2008,11:20:00,33180,33180,33145,33155,42
11/02/2008,11:21:00,33160,33160,33155,33160,6
11/02/2008,11:22:00,33155,33165,33150,33165,10
11/02/2008,11:23:00,33150,33150,33150,33150,1
11/02/2008,11:24:00,33165,33165,33150,33155,5
11/02/2008,11:25:00,33160,33170,33155,33170,17
11/02/2008,11:26:00,33170,33170,33160,33160,5
11/02/2008,11:27:00,33175,33180,33175,33175,11
11/02/2008,11:28:00,33175,33175,33160,33160,13
11/02/2008,11:29:00,33160,33190,33160,33185,25
11/02/2008,11:30:00,33180,33180,33150,33150,29
11/02/2008,11:31:00,33160,33175,33160,33175,21
11/02/2008,11:32:00,33160,33160,33150,33150,7
11/02/2008,11:33:00,33155,33155,33135,33135,16
11/02/2008,11:34:00,33150,33150,33135,33145,7
11/02/2008,11:35:00,33145,33145,33140,33140,9
11/02/2008,11:36:00,33140,33140,33130,33135,8
11/02/2008,11:37:00,33135,33140,33130,33135,18
11/02/2008,11:38:00,33135,33135,33120,33125,17
11/02/2008,11:39:00,33125,33130,33120,33125,4
11/02/2008,11:40:00,33130,33135,33125,33125,5
11/02/2008,11:41:00,33120,33125,33120,33125,2
11/02/2008,11:42:00,33125,33130,33120,33130,3
11/02/2008,11:43:00,33130,33130,33120,33125,4
11/02/2008,11:44:00,33120,33120,33120,33120,2
11/02/2008,11:45:00,33120,33120,33120,33120,6
11/02/2008,11:46:00,33125,33130,33125,33125,7
11/02/2008,11:47:00,33130,33135,33120,33120,8
11/02/2008,11:48:00,33120,33130,33115,33130,11
11/02/2008,11:49:00,33130,33130,33125,33125,4
11/02/2008,11:50:00,33135,33150,33135,33150,16
11/02/2008,11:51:00,33140,33140,33140,33140,1
11/02/2008,11:52:00,33150,33150,33135,33140,17
11/02/2008,11:53:00,33150,33150,33145,33145,4
11/02/2008,11:54:00,33150,33150,33145,33145,3
11/02/2008,11:55:00,33155,33165,33150,33155,19
11/02/2008,11:56:00,33150,33150,33135,33145,19
11/02/2008,11:57:00,33150,33160,33135,33160,29
11/02/2008,11:58:00,33160,33160,33130,33130,17
11/02/2008,11:59:00,33125,33125,33125,33125,3
11/02/2008,12:00:00,33125,33130,33120,33130,10
11/02/2008,12:01:00,33125,33125,33115,33120,11
11/02/2008,12:02:00,33120,33120,33100,33100,23
11/02/2008,12:03:00,33105,33115,33105,33110,9
11/02/2008,12:04:00,33110,33110,33110,33110,2
11/02/2008,12:05:00,33110,33110,33105,33105,3
11/02/2008,12:06:00,33115,33120,33115,33115,7
11/02/2008,12:07:00,33120,33120,33105,33110,14
11/02/2008,12:08:00,33105,33110,33105,33110,6
11/02/2008,12:09:00,33110,33110,33110,33110,1
11/02/2008,12:10:00,33110,33110,33090,33095,29
11/02/2008,12:11:00,33100,33100,33085,33095,21
11/02/2008,12:12:00,33100,33100,33095,33095,10
11/02/2008,12:13:00,33090,33095,33085,33085,7
11/02/2008,12:14:00,33085,33085,33070,33070,19
11/02/2008,12:15:00,33075,33075,33065,33065,19
11/02/2008,12:16:00,33060,33070,33055,33065,13
11/02/2008,12:17:00,33060,33065,33055,33065,13
11/02/2008,12:18:00,33060,33070,33060,33070,24
11/02/2008,12:19:00,33070,33070,33060,33065,8
11/02/2008,12:20:00,33075,33075,33070,33075,16
11/02/2008,12:21:00,33080,33090,33080,33090,11
11/02/2008,12:22:00,33090,33110,33090,33110,10
11/02/2008,12:23:00,33105,33110,33105,33110,6
11/02/2008,12:24:00,33110,33110,33100,33100,23
11/02/2008,12:25:00,33100,33100,33100,33100,1
11/02/2008,12:26:00,33095,33095,33095,33095,4
11/02/2008,12:27:00,33100,33100,33100,33100,1
11/02/2008,12:28:00,33095,33095,33095,33095,1
11/02/2008,12:29:00,33095,33095,33095,33095,1
11/02/2008,12:30:00,33095,33095,33095,33095,2
11/02/2008,12:33:00,33090,33090,33090,33090,7
11/02/2008,12:34:00,33090,33090,33080,33080,7
11/02/2008,12:35:00,33075,33075,33075,33075,3
11/02/2008,12:36:00,33075,33075,33070,33070,12
11/02/2008,12:37:00,33070,33085,33070,33075,8
11/02/2008,12:38:00,33075,33080,33055,33055,20
11/02/2008,12:39:00,33055,33055,33025,33030,40
11/02/2008,12:40:00,33030,33030,33005,33015,43
11/02/2008,12:41:00,33010,33015,33000,33010,21
11/02/2008,12:42:00,33005,33035,33005,33025,23
11/02/2008,12:43:00,33025,33035,33025,33030,11
11/02/2008,12:44:00,33030,33030,33020,33020,15
11/02/2008,12:45:00,33025,33025,33020,33020,6
11/02/2008,12:46:00,33025,33030,33025,33030,2
11/02/2008,12:47:00,33025,33025,33020,33020,6
11/02/2008,12:48:00,33020,33020,33010,33015,18
11/02/2008,12:49:00,33015,33020,33005,33005,11
11/02/2008,12:50:00,33005,33010,33005,33010,10
11/02/2008,12:51:00,33010,33020,33010,33020,12
11/02/2008,12:52:00,33020,33020,33010,33015,15
11/02/2008,12:53:00,33025,33025,33015,33025,18
11/02/2008,12:54:00,33030,33030,33030,33030,5
11/02/2008,12:55:00,33030,33030,33020,33020,8
11/02/2008,12:56:00,33020,33025,33015,33020,19
11/02/2008,12:57:00,33025,33040,33025,33035,36
11/02/2008,12:58:00,33030,33030,33030,33030,3
11/02/2008,12:59:00,33030,33030,33025,33025,8
11/02/2008,13:00:00,33025,33025,33020,33025,9
11/02/2008,13:01:00,33025,33025,33015,33020,16
11/02/2008,13:02:00,33025,33025,33015,33015,3
11/02/2008,13:03:00,33010,33025,33005,33025,32
11/02/2008,13:04:00,33025,33040,33025,33040,13
11/02/2008,13:05:00,33035,33045,33035,33040,17
11/02/2008,13:08:00,33035,33035,33030,33030,24
11/02/2008,13:09:00,33035,33045,33035,33040,9
11/02/2008,13:10:00,33045,33085,33045,33080,48
11/02/2008,13:11:00,33080,33090,33080,33090,39
11/02/2008,13:12:00,33090,33100,33085,33085,14
11/02/2008,13:13:00,33075,33080,33070,33080,15
11/02/2008,13:14:00,33080,33090,33080,33090,6
11/02/2008,13:15:00,33090,33090,33055,33055,35
11/02/2008,13:16:00,33075,33075,33065,33065,4
11/02/2008,13:17:00,33065,33065,33065,33065,1
11/02/2008,13:18:00,33060,33065,33055,33065,6
11/02/2008,13:19:00,33065,33065,33065,33065,1
11/02/2008,13:20:00,33070,33075,33070,33070,3
11/02/2008,13:21:00,33070,33070,33070,33070,2
11/02/2008,13:22:00,33075,33075,33075,33075,6
11/02/2008,13:23:00,33075,33075,33075,33075,2
11/02/2008,13:24:00,33080,33090,33080,33090,9
11/02/2008,13:25:00,33095,33115,33095,33100,31
11/02/2008,13:26:00,33100,33100,33085,33085,9
11/02/2008,13:27:00,33090,33090,33080,33080,9
11/02/2008,13:28:00,33080,33090,33075,33090,32
11/02/2008,13:29:00,33085,33095,33085,33095,6
11/02/2008,13:30:00,33095,33095,33095,33095,1
11/02/2008,13:31:00,33090,33090,33090,33090,2
11/02/2008,13:32:00,33090,33090,33085,33090,4
11/02/2008,13:33:00,33085,33085,33085,33085,5
11/02/2008,13:34:00,33090,33090,33085,33085,7
11/02/2008,13:35:00,33090,33100,33090,33095,21
11/02/2008,13:36:00,33095,33110,33095,33100,24
11/02/2008,13:37:00,33105,33110,33090,33090,23
11/02/2008,13:38:00,33090,33095,33085,33095,5
11/02/2008,13:39:00,33090,33090,33080,33085,12
11/02/2008,13:40:00,33080,33080,33080,33080,2
11/02/2008,13:41:00,33075,33075,33060,33060,4
11/02/2008,13:42:00,33060,33065,33060,33065,8
11/02/2008,13:43:00,33065,33065,33055,33055,5
11/02/2008,13:44:00,33055,33060,33050,33055,10
11/02/2008,13:45:00,33055,33060,33045,33045,10
11/02/2008,13:46:00,33050,33065,33050,33060,28
11/02/2008,13:47:00,33060,33065,33055,33065,8
11/02/2008,13:48:00,33065,33115,33065,33115,37
11/02/2008,13:49:00,33110,33125,33095,33100,20
11/02/2008,13:50:00,33100,33135,33100,33130,37
11/02/2008,13:51:00,33130,33155,33130,33135,26
11/02/2008,13:52:00,33135,33150,33135,33145,13
11/02/2008,13:53:00,33145,33170,33145,33165,29
11/02/2008,13:54:00,33170,33210,33170,33210,74
11/02/2008,13:55:00,33210,33220,33195,33215,51
11/02/2008,13:56:00,33215,33220,33190,33190,44
11/02/2008,13:57:00,33200,33215,33195,33195,27
11/02/2008,13:58:00,33200,33250,33200,33245,73
11/02/2008,13:59:00,33250,33250,33230,33240,41
11/02/2008,14:00:00,33235,33240,33220,33230,40
11/02/2008,14:01:00,33220,33225,33215,33215,30
11/02/2008,14:02:00,33220,33220,33210,33210,15
11/02/2008,14:03:00,33215,33215,33200,33205,18
11/02/2008,14:04:00,33200,33200,33185,33200,38
11/02/2008,14:05:00,33190,33190,33180,33190,37
11/02/2008,14:06:00,33190,33190,33185,33185,24
11/02/2008,14:07:00,33180,33180,33170,33170,8
11/02/2008,14:08:00,33175,33180,33175,33175,15
11/02/2008,14:09:00,33170,33170,33170,33170,2
11/02/2008,14:10:00,33165,33170,33165,33165,4
11/02/2008,14:11:00,33165,33165,33150,33150,9
11/02/2008,14:12:00,33155,33160,33150,33160,9
11/02/2008,14:13:00,33160,33180,33160,33180,53
11/02/2008,14:14:00,33175,33175,33160,33170,6
11/02/2008,14:15:00,33170,33170,33170,33170,1
11/02/2008,14:16:00,33165,33170,33150,33155,32
11/02/2008,14:17:00,33160,33165,33150,33165,26
11/02/2008,14:18:00,33165,33165,33155,33155,15
11/02/2008,14:19:00,33155,33155,33150,33150,15
11/02/2008,14:20:00,33160,33180,33160,33180,30
11/02/2008,14:21:00,33185,33200,33185,33185,20
11/02/2008,14:22:00,33180,33190,33180,33190,9
11/02/2008,14:23:00,33190,33195,33180,33190,6
11/02/2008,14:24:00,33195,33195,33190,33195,16
11/02/2008,14:25:00,33200,33200,33185,33190,13
11/02/2008,14:26:00,33185,33220,33185,33215,36
11/02/2008,14:27:00,33220,33230,33200,33205,21
11/02/2008,14:28:00,33210,33210,33195,33200,11
11/02/2008,14:29:00,33205,33205,33205,33205,1
11/02/2008,14:30:00,33215,33225,33185,33195,53
11/02/2008,14:31:00,33195,33210,33195,33205,23
11/02/2008,14:32:00,33205,33205,33180,33185,27
11/02/2008,14:33:00,33190,33190,33185,33185,8
11/02/2008,14:34:00,33185,33185,33170,33170,21
11/02/2008,14:35:00,33175,33180,33175,33180,11
11/02/2008,14:36:00,33180,33180,33155,33155,21
11/02/2008,14:37:00,33155,33155,33145,33145,35
11/02/2008,14:38:00,33145,33150,33140,33145,10
11/02/2008,14:39:00,33150,33155,33140,33140,18
11/02/2008,14:40:00,33140,33150,33140,33140,15
11/02/2008,14:41:00,33140,33145,33140,33140,8
11/02/2008,14:42:00,33135,33145,33135,33145,22
11/02/2008,14:43:00,33145,33145,33135,33145,23
11/02/2008,14:44:00,33150,33165,33145,33160,25
11/02/2008,14:45:00,33155,33155,33155,33155,3
11/02/2008,14:46:00,33155,33155,33155,33155,2
11/02/2008,14:47:00,33150,33155,33150,33150,4
11/02/2008,14:48:00,33150,33155,33150,33150,7
11/02/2008,14:49:00,33155,33160,33150,33160,10
11/02/2008,14:50:00,33160,33160,33150,33150,12
11/02/2008,14:51:00,33150,33150,33110,33125,40
11/02/2008,14:52:00,33130,33130,33125,33125,12
11/02/2008,14:53:00,33125,33140,33125,33135,49
11/02/2008,14:54:00,33135,33140,33135,33135,18
11/02/2008,14:55:00,33135,33135,33135,33135,11
11/02/2008,14:56:00,33130,33135,33130,33130,42
11/02/2008,14:57:00,33135,33150,33135,33140,38
11/02/2008,14:58:00,33140,33140,33125,33135,41
11/02/2008,14:59:00,33135,33135,33130,33135,27
11/02/2008,15:00:00,33130,33140,33130,33130,72
11/02/2008,15:01:00,33135,33145,33130,33145,14
11/02/2008,15:02:00,33140,33150,33140,33150,34
11/02/2008,15:03:00,33155,33155,33145,33145,70
11/02/2008,15:04:00,33145,33150,33140,33150,10
11/02/2008,15:05:00,33150,33150,33130,33135,58
11/02/2008,15:06:00,33135,33140,33130,33140,48
11/02/2008,15:07:00,33140,33140,33135,33140,10
11/02/2008,15:08:00,33140,33145,33135,33140,5
11/02/2008,15:09:00,33135,33150,33135,33150,44
11/02/2008,15:10:00,33145,33145,33120,33120,29
11/02/2008,15:11:00,33120,33130,33120,33130,32
11/02/2008,15:12:00,33135,33140,33135,33135,3
11/02/2008,15:13:00,33135,33140,33130,33140,16
11/02/2008,15:14:00,33135,33140,33135,33140,8
11/02/2008,15:15:00,33140,33140,33135,33135,10
11/02/2008,15:16:00,33130,33130,33100,33100,43
11/02/2008,15:17:00,33105,33105,33100,33105,25
11/02/2008,15:18:00,33105,33105,33105,33105,23
11/02/2008,15:19:00,33105,33120,33105,33120,29
11/02/2008,15:20:00,33120,33120,33115,33115,15
11/02/2008,15:21:00,33115,33120,33110,33120,13
11/02/2008,15:22:00,33120,33125,33120,33125,9
11/02/2008,15:23:00,33125,33130,33125,33130,2
11/02/2008,15:24:00,33135,33135,33130,33130,10
11/02/2008,15:25:00,33130,33130,33130,33130,2
11/02/2008,15:26:00,33130,33135,33130,33135,3
11/02/2008,15:27:00,33135,33135,33130,33130,11
11/02/2008,15:28:00,33130,33130,33130,33130,4
11/02/2008,15:29:00,33130,33130,33115,33120,9
11/02/2008,15:30:00,33120,33125,33115,33120,14
11/02/2008,15:31:00,33115,33115,33075,33090,80
11/02/2008,15:32:00,33095,33125,33085,33115,60
11/02/2008,15:33:00,33120,33140,33120,33140,22
11/02/2008,15:34:00,33140,33165,33140,33160,102
11/02/2008,15:35:00,33160,33165,33155,33165,34
11/02/2008,15:36:00,33165,33165,33145,33160,40
11/02/2008,15:37:00,33145,33145,33120,33125,31
11/02/2008,15:38:00,33120,33125,33100,33105,30
11/02/2008,15:39:00,33105,33105,33015,33025,170
11/02/2008,15:40:00,33020,33040,33010,33020,57
11/02/2008,15:41:00,33015,33015,32945,32955,141
11/02/2008,15:42:00,32950,32970,32925,32970,79
11/02/2008,15:43:00,32960,33000,32940,33000,82
11/02/2008,15:44:00,32990,32990,32960,32970,75
11/02/2008,15:45:00,32955,32960,32860,32865,197
11/02/2008,15:46:00,32870,32910,32860,32895,73
11/02/2008,15:47:00,32905,32960,32905,32955,75
11/02/2008,15:48:00,32950,32960,32930,32940,46
11/02/2008,15:49:00,32945,32945,32885,32885,80
11/02/2008,15:50:00,32895,32940,32895,32930,78
11/02/2008,15:51:00,32920,32930,32895,32920,61
11/02/2008,15:52:00,32920,32920,32850,32860,114
11/02/2008,15:53:00,32865,32875,32840,32845,74
11/02/2008,15:54:00,32855,32910,32850,32890,71
11/02/2008,15:55:00,32890,32925,32880,32925,36
11/02/2008,15:56:00,32930,32930,32885,32890,77
11/02/2008,15:57:00,32880,32885,32860,32865,85
11/02/2008,15:58:00,32870,32875,32845,32855,50
11/02/2008,15:59:00,32865,32905,32865,32895,70
11/02/2008,16:00:00,32890,32930,32885,32920,71
11/02/2008,16:01:00,32915,32940,32910,32935,46
11/02/2008,16:02:00,32935,32940,32890,32895,80
11/02/2008,16:03:00,32895,32900,32870,32895,47
11/02/2008,16:04:00,32900,32910,32870,32875,37
11/02/2008,16:05:00,32865,32890,32845,32855,48
11/02/2008,16:06:00,32850,32850,32810,32820,105
11/02/2008,16:07:00,32820,32840,32745,32745,229
11/02/2008,16:08:00,32745,32755,32700,32755,212
11/02/2008,16:09:00,32755,32765,32730,32730,62
11/02/2008,16:10:00,32730,32735,32710,32730,85
11/02/2008,16:11:00,32730,32760,32715,32725,108
11/02/2008,16:12:00,32725,32750,32710,32725,103
11/02/2008,16:13:00,32725,32760,32720,32755,74
11/02/2008,16:14:00,32760,32790,32760,32770,64
11/02/2008,16:15:00,32775,32825,32775,32820,79
11/02/2008,16:16:00,32810,32820,32780,32795,57
11/02/2008,16:17:00,32800,32810,32795,32810,28
11/02/2008,16:18:00,32800,32805,32770,32770,44
11/02/2008,16:19:00,32770,32780,32755,32770,46
11/02/2008,16:20:00,32775,32795,32745,32790,69
11/02/2008,16:21:00,32790,32820,32790,32805,59
11/02/2008,16:22:00,32800,32805,32770,32770,36
11/02/2008,16:23:00,32770,32770,32740,32745,80
11/02/2008,16:24:00,32750,32795,32750,32775,76
11/02/2008,16:25:00,32785,32785,32750,32755,49
11/02/2008,16:26:00,32760,32780,32760,32780,14
11/02/2008,16:27:00,32770,32790,32770,32790,15
11/02/2008,16:28:00,32780,32790,32780,32790,7
11/02/2008,16:29:00,32795,32855,32795,32855,99
11/02/2008,16:30:00,32850,32860,32830,32830,42
11/02/2008,16:31:00,32820,32830,32800,32830,40
11/02/2008,16:32:00,32825,32840,32805,32840,29
11/02/2008,16:33:00,32845,32875,32845,32860,43
11/02/2008,16:34:00,32850,32885,32850,32880,36
11/02/2008,16:35:00,32880,32890,32865,32875,33
11/02/2008,16:36:00,32860,32865,32820,32840,34
11/02/2008,16:37:00,32835,32850,32830,32830,19
11/02/2008,16:38:00,32830,32840,32820,32840,15
11/02/2008,16:39:00,32845,32845,32825,32825,19
11/02/2008,16:40:00,32830,32840,32815,32815,42
11/02/2008,16:41:00,32810,32810,32785,32800,45
11/02/2008,16:42:00,32795,32850,32795,32825,40
11/02/2008,16:43:00,32830,32840,32820,32825,15
11/02/2008,16:44:00,32820,32820,32810,32820,16
11/02/2008,16:45:00,32810,32830,32805,32820,33
11/02/2008,16:46:00,32830,32830,32815,32825,14
11/02/2008,16:47:00,32820,32830,32800,32800,30
11/02/2008,16:48:00,32800,32810,32775,32780,40
11/02/2008,16:49:00,32780,32785,32770,32785,37
11/02/2008,16:50:00,32785,32785,32750,32765,41
11/02/2008,16:51:00,32760,32790,32755,32785,26
11/02/2008,16:52:00,32795,32805,32795,32805,22
11/02/2008,16:53:00,32805,32820,32790,32800,22
11/02/2008,16:54:00,32800,32845,32800,32840,66
11/02/2008,16:55:00,32845,32855,32835,32850,25
11/02/2008,16:56:00,32845,32845,32810,32820,43
11/02/2008,16:57:00,32825,32830,32820,32825,11
11/02/2008,16:58:00,32820,32850,32820,32845,27
11/02/2008,16:59:00,32845,32860,32845,32860,36
11/02/2008,17:00:00,32855,32910,32850,32885,84
11/02/2008,17:01:00,32885,32890,32865,32870,28
11/02/2008,17:02:00,32875,32875,32840,32855,37
11/02/2008,17:03:00,32860,32870,32850,32850,33
11/02/2008,17:04:00,32850,32875,32850,32870,36
11/02/2008,17:05:00,32875,32905,32865,32900,42
11/02/2008,17:06:00,32905,32905,32885,32885,15
11/02/2008,17:07:00,32895,32900,32875,32880,35
11/02/2008,17:08:00,32875,32900,32875,32900,24
11/02/2008,17:09:00,32895,32910,32890,32890,55
11/02/2008,17:10:00,32900,32900,32880,32895,31
11/02/2008,17:11:00,32895,32920,32895,32920,114
11/02/2008,17:12:00,32900,32965,32900,32955,139
11/02/2008,17:13:00,32960,32965,32930,32945,577
11/02/2008,17:14:00,32940,32940,32900,32910,56
11/02/2008,17:15:00,32900,32915,32900,32915,9
11/02/2008,17:16:00,32920,32920,32900,32900,35
11/02/2008,17:17:00,32900,32915,32895,32895,41
11/02/2008,17:18:00,32890,32900,32870,32895,35
11/02/2008,17:19:00,32890,32910,32880,32910,23
11/02/2008,17:20:00,32910,32910,32890,32900,20
11/02/2008,17:21:00,32895,32915,32895,32915,12
11/02/2008,17:22:00,32905,32930,32905,32930,25
11/02/2008,17:23:00,32935,32935,32915,32915,15
11/02/2008,17:24:00,32910,32915,32895,32905,23
11/02/2008,17:25:00,32910,32920,32870,32890,88
11/02/2008,17:26:00,32890,32900,32880,32880,77
11/02/2008,17:27:00,32885,32910,32875,32900,44
11/02/2008,17:28:00,32910,32925,32910,32920,38
11/02/2008,17:29:00,32920,32935,32905,32910,85
11/02/2008,17:30:00,32920,32920,32870,32880,85
11/02/2008,17:31:00,32875,32890,32870,32890,27
11/02/2008,17:32:00,32895,32915,32895,32910,22
11/02/2008,17:33:00,32915,32925,32910,32910,14
11/02/2008,17:34:00,32910,32925,32910,32925,11
11/02/2008,17:35:00,32915,32935,32915,32920,27
11/02/2008,17:36:00,32920,32945,32920,32945,27
11/02/2008,17:37:00,32950,32960,32940,32955,55
11/02/2008,17:38:00,32945,32960,32940,32940,60
11/02/2008,17:39:00,32955,32955,32940,32945,29
12/02/2008,09:00:00,33215,33240,33170,33190,160
12/02/2008,09:01:00,33190,33200,33160,33170,97
12/02/2008,09:02:00,33170,33200,33165,33185,98
12/02/2008,09:03:00,33190,33190,33170,33180,44
12/02/2008,09:04:00,33180,33200,33170,33200,101
12/02/2008,09:05:00,33200,33205,33180,33180,83
12/02/2008,09:06:00,33185,33195,33125,33135,138
12/02/2008,09:07:00,33135,33165,33130,33150,31
12/02/2008,09:08:00,33150,33155,33145,33145,39
12/02/2008,09:09:00,33145,33150,33135,33150,27
12/02/2008,09:10:00,33150,33155,33115,33115,58
12/02/2008,09:11:00,33115,33120,33105,33120,41
12/02/2008,09:12:00,33115,33115,33100,33105,36
12/02/2008,09:13:00,33105,33115,33090,33110,45
12/02/2008,09:14:00,33110,33115,33105,33115,12
12/02/2008,09:15:00,33120,33165,33115,33155,60
12/02/2008,09:16:00,33150,33170,33150,33155,37
12/02/2008,09:17:00,33155,33165,33140,33140,40
12/02/2008,09:18:00,33140,33140,33125,33125,14
12/02/2008,09:19:00,33120,33125,33115,33125,9
12/02/2008,09:20:00,33115,33130,33115,33125,27
12/02/2008,09:21:00,33120,33120,33100,33110,23
12/02/2008,09:22:00,33105,33115,33050,33050,79
12/02/2008,09:23:00,33055,33065,33035,33060,43
12/02/2008,09:24:00,33060,33065,33045,33045,29
12/02/2008,09:25:00,33045,33055,33040,33055,26
12/02/2008,09:26:00,33050,33065,33040,33040,57
12/02/2008,09:27:00,33045,33060,33045,33050,31
12/02/2008,09:28:00,33045,33055,33045,33050,16
12/02/2008,09:29:00,33050,33060,33050,33055,22
12/02/2008,09:30:00,33055,33065,33010,33020,64
12/02/2008,09:31:00,33015,33015,32985,32990,87
12/02/2008,09:32:00,32990,33010,32990,33010,54
12/02/2008,09:33:00,33015,33045,33000,33015,79
12/02/2008,09:34:00,33020,33045,33020,33045,21
12/02/2008,09:35:00,33040,33055,33035,33040,44
12/02/2008,09:36:00,33040,33050,33015,33015,49
12/02/2008,09:37:00,33015,33015,32995,33010,27
12/02/2008,09:38:00,33010,33025,33010,33015,8
12/02/2008,09:39:00,33020,33035,33020,33030,32
12/02/2008,09:40:00,33025,33025,33005,33005,19
12/02/2008,09:41:00,33015,33035,33005,33030,14
12/02/2008,09:42:00,33025,33035,33025,33035,10
12/02/2008,09:43:00,33040,33055,33040,33040,25
12/02/2008,09:44:00,33035,33070,33030,33060,40
12/02/2008,09:45:00,33070,33070,33060,33070,18
12/02/2008,09:46:00,33070,33085,33035,33040,52
12/02/2008,09:47:00,33040,33040,33025,33025,20
12/02/2008,09:48:00,33025,33025,33000,33005,54
12/02/2008,09:49:00,33000,33005,32990,33000,43
12/02/2008,09:50:00,33000,33015,33000,33015,26
12/02/2008,09:51:00,33005,33015,32995,33010,125
12/02/2008,09:52:00,33005,33030,33000,33030,29
12/02/2008,09:53:00,33025,33035,33020,33025,36
12/02/2008,09:54:00,33035,33040,33030,33030,11
12/02/2008,09:55:00,33040,33060,33030,33055,25
12/02/2008,09:56:00,33060,33075,33055,33060,16
12/02/2008,09:57:00,33060,33065,33035,33035,84
12/02/2008,09:58:00,33030,33040,32975,32975,121
12/02/2008,09:59:00,32975,32985,32925,32930,173
12/02/2008,10:00:00,32925,32945,32895,32945,116
12/02/2008,10:01:00,32940,32980,32930,32980,64
12/02/2008,10:02:00,32980,32990,32970,32980,59
12/02/2008,10:03:00,32985,32990,32950,32980,45
12/02/2008,10:04:00,32985,32990,32975,32975,20
12/02/2008,10:05:00,32980,32985,32975,32980,29
12/02/2008,10:06:00,32980,32980,32980,32980,5
12/02/2008,10:07:00,32975,32975,32965,32970,57
12/02/2008,10:08:00,32975,32975,32925,32930,65
12/02/2008,10:09:00,32930,32930,32905,32910,111
12/02/2008,10:10:00,32910,32925,32910,32925,20
12/02/2008,10:11:00,32915,32940,32915,32935,23
12/02/2008,10:12:00,32930,32970,32930,32965,34
12/02/2008,10:13:00,32965,32975,32960,32975,29
12/02/2008,10:14:00,32975,32975,32955,32955,13
12/02/2008,10:15:00,32965,32965,32950,32955,10
12/02/2008,10:16:00,32955,32970,32950,32960,70
12/02/2008,10:17:00,32960,32960,32945,32945,21
12/02/2008,10:18:00,32945,32945,32860,32875,100
12/02/2008,10:19:00,32875,32895,32875,32885,63
12/02/2008,10:20:00,32890,32890,32825,32850,91
12/02/2008,10:21:00,32855,32875,32850,32865,55
12/02/2008,10:22:00,32870,32875,32860,32860,18
12/02/2008,10:23:00,32870,32875,32860,32875,16
12/02/2008,10:24:00,32870,32900,32865,32900,93
12/02/2008,10:25:00,32900,32930,32900,32920,102
12/02/2008,10:26:00,32920,32930,32910,32915,17
12/02/2008,10:27:00,32915,32945,32910,32930,27
12/02/2008,10:28:00,32930,32940,32925,32925,12
12/02/2008,10:29:00,32925,32965,32920,32965,40
12/02/2008,10:30:00,32955,32975,32940,32965,48
12/02/2008,10:31:00,32970,32975,32935,32940,22
12/02/2008,10:32:00,32940,32955,32940,32945,13
12/02/2008,10:33:00,32940,32960,32940,32960,33
12/02/2008,10:34:00,32960,32965,32950,32960,14
12/02/2008,10:35:00,32965,32965,32960,32960,4
12/02/2008,10:36:00,32955,32955,32940,32945,25
12/02/2008,10:37:00,32945,32950,32945,32950,3
12/02/2008,10:38:00,32950,32950,32935,32945,24
12/02/2008,10:39:00,32945,32955,32945,32950,144
12/02/2008,10:40:00,32945,32950,32940,32945,22
12/02/2008,10:41:00,32945,32945,32915,32915,17
12/02/2008,10:42:00,32920,32920,32910,32920,10
12/02/2008,10:43:00,32930,32930,32910,32920,13
12/02/2008,10:44:00,32920,32935,32915,32925,11
12/02/2008,10:45:00,32920,32920,32895,32905,35
12/02/2008,10:46:00,32905,32910,32905,32905,10
12/02/2008,10:47:00,32910,32925,32910,32920,24
12/02/2008,10:48:00,32925,32945,32925,32930,24
12/02/2008,10:49:00,32935,32945,32935,32940,7
12/02/2008,10:50:00,32950,32970,32945,32955,24
12/02/2008,10:51:00,32955,32955,32950,32955,12
12/02/2008,10:52:00,32960,32980,32960,32975,21
12/02/2008,10:53:00,32970,32980,32955,32960,84
12/02/2008,10:54:00,32965,32965,32960,32960,3
12/02/2008,10:55:00,32955,32965,32955,32965,4
12/02/2008,10:56:00,32960,32960,32955,32960,12
12/02/2008,10:57:00,32970,32970,32950,32960,12
12/02/2008,10:58:00,32965,32970,32965,32970,9
12/02/2008,10:59:00,32970,32975,32965,32970,11
12/02/2008,11:00:00,32975,33025,32960,32965,173
12/02/2008,11:01:00,32980,32990,32970,32970,22
12/02/2008,11:02:00,32985,33015,32985,33005,48
12/02/2008,11:03:00,33015,33030,33015,33030,36
12/02/2008,11:04:00,33025,33045,33020,33025,33
12/02/2008,11:05:00,33025,33025,33000,33015,40
12/02/2008,11:06:00,33005,33005,32960,32975,54
12/02/2008,11:07:00,32975,32980,32965,32975,31
12/02/2008,11:08:00,32975,32990,32975,32990,46
12/02/2008,11:09:00,32995,32995,32990,32990,17
12/02/2008,11:10:00,33000,33010,32990,33010,25
12/02/2008,11:11:00,33010,33010,33005,33010,11
12/02/2008,11:12:00,33010,33010,33005,33010,5
12/02/2008,11:13:00,33000,33015,33000,33010,19
12/02/2008,11:14:00,33015,33025,33010,33025,27
12/02/2008,11:15:00,33025,33040,33020,33030,42
12/02/2008,11:16:00,33025,33035,33020,33035,32
12/02/2008,11:17:00,33035,33045,33035,33045,27
12/02/2008,11:18:00,33045,33065,33045,33065,48
12/02/2008,11:19:00,33060,33070,33050,33070,44
12/02/2008,11:20:00,33070,33075,33050,33065,48
12/02/2008,11:21:00,33065,33080,33060,33065,64
12/02/2008,11:22:00,33060,33115,33060,33110,71
12/02/2008,11:23:00,33110,33110,33090,33100,37
12/02/2008,11:24:00,33095,33115,33090,33110,38
12/02/2008,11:25:00,33110,33140,33110,33120,116
12/02/2008,11:26:00,33125,33155,33125,33145,94
12/02/2008,11:27:00,33145,33150,33130,33140,55
12/02/2008,11:28:00,33140,33150,33130,33135,31
12/02/2008,11:29:00,33140,33140,33130,33130,58
12/02/2008,11:30:00,33135,33140,33130,33140,13
12/02/2008,11:31:00,33135,33160,33130,33155,38
12/02/2008,11:32:00,33155,33160,33155,33160,23
12/02/2008,11:33:00,33165,33170,33145,33150,39
12/02/2008,11:34:00,33150,33150,33140,33145,18
12/02/2008,11:35:00,33145,33145,33130,33135,34
12/02/2008,11:36:00,33130,33150,33130,33150,23
12/02/2008,11:37:00,33145,33145,33140,33140,4
12/02/2008,11:38:00,33140,33140,33130,33130,19
12/02/2008,11:39:00,33125,33140,33125,33140,18
12/02/2008,11:40:00,33145,33155,33140,33155,18
12/02/2008,11:41:00,33155,33155,33150,33150,9
12/02/2008,11:42:00,33150,33170,33150,33160,44
12/02/2008,11:43:00,33160,33170,33160,33170,17
12/02/2008,11:44:00,33170,33190,33165,33180,36
12/02/2008,11:45:00,33180,33185,33175,33185,14
12/02/2008,11:46:00,33185,33190,33175,33180,11
12/02/2008,11:47:00,33180,33185,33160,33160,34
12/02/2008,11:48:00,33160,33165,33145,33155,33
12/02/2008,11:49:00,33155,33155,33150,33155,3
12/02/2008,11:50:00,33150,33160,33135,33150,29
12/02/2008,11:51:00,33150,33155,33140,33155,13
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/02/2008,17:30:00,32920,32920,32870,32880,85
11/02/2008,17:31:00,32875,32890,32870,32890,27
11/02/2008,17:32:00,32895,32915,32895,32910,22
11/02/2008,17:33:00,32915,32925,32910,32910,14
11/02/2008,17:34:00,32910,32925,32910,32925,11
11/02/2008,17:35:00,32915,32935,32915,32920,27
11/02/2008,17:36:00,32920,32945,32920,32945,27
11/02/2008,17:37:00,32950,32960,32940,32955,55
11/02/2008,17:38:00,32945,32960,32940,32940,60
11/02/2008,17:39:00,32955,32955,32940,32945,29
12/02/2008,09:00:00,33215,33240,33170,33190,160
12/02/2008,09:01:00,33190,33200,33160,33170,97
12/02/2008,09:02:00,33170,33200,33165,33185,98
12/02/2008,09:03:00,33190,33190,33170,33180,44
12/02/2008,09:04:00,33180,33200,33170,33200,101
12/02/2008,09:05:00,33200,33205,33180,33180,83
12/02/2008,09:06:00,33185,33195,33125,33135,138
12/02/2008,09:07:00,33135,33165,33130,33150,31
12/02/2008,09:08:00,33150,33155,33145,33145,39
12/02/2008,09:09:00,33145,33150,33135,33150,27
12/02/2008,09:10:00,33150,33155,33115,33115,58
12/02/2008,09:11:00,33115,33120,33105,33120,41
12/02/2008,09:12:00,33115,33115,33100,33105,36
12/02/2008,09:13:00,33105,33115,33090,33110,45
12/02/2008,09:14:00,33110,33115,33105,33115,12
12/02/2008,09:15:00,33120,33165,33115,33155,60
12/02/2008,09:16:00,33150,33170,33150,33155,37
12/02/2008,09:17:00,33155,33165,33140,33140,40
12/02/2008,09:18:00,33140,33140,33125,33125,14
12/02/2008,09:19:00,33120,33125,33115,33125,9
12/02/2008,09:20:00,33115,33130,33115,33125,27
12/02/2008,09:21:00,33120,33120,33100,33110,23
12/02/2008,09:22:00,33105,33115,33050,33050,79
12/02/2008,09:23:00,33055,33065,33035,33060,43
12/02/2008,09:24:00,33060,33065,33045,33045,29
12/02/2008,09:25:00,33045,33055,33040,33055,26
12/02/2008,09:26:00,33050,33065,33040,33040,57
12/02/2008,09:27:00,33045,33060,33045,33050,31
12/02/2008,09:28:00,33045,33055,33045,33050,16
12/02/2008,09:29:00,33050,33060,33050,33055,22
12/02/2008,09:30:00,33055,33065,33010,33020,64
12/02/2008,09:31:00,33015,33015,32985,32990,87
12/02/2008,09:32:00,32990,33010,32990,33010,54
12/02/2008,09:33:00,33015,33045,33000,33015,79
12/02/2008,09:34:00,33020,33045,33020,33045,21
12/02/2008,09:35:00,33040,33055,33035,33040,44
12/02/2008,09:36:00,33040,33050,33015,33015,49
12/02/2008,09:37:00,33015,33015,32995,33010,27
12/02/2008,09:38:00,33010,33025,33010,33015,8
12/02/2008,09:39:00,33020,33035,33020,33030,32
12/02/2008,09:40:00,33025,33025,33005,33005,19
12/02/2008,09:41:00,33015,33035,33005,33030,14
12/02/2008,09:42:00,33025,33035,33025,33035,10
12/02/2008,09:43:00,33040,33055,33040,33040,25
12/02/2008,09:44:00,33035,33070,33030,33060,40
12/02/2008,09:45:00,33070,33070,33060,33070,18
12/02/2008,09:46:00,33070,33085,33035,33040,52
12/02/2008,09:47:00,33040,33040,33025,33025,20
12/02/2008,09:48:00,33025,33025,33000,33005,54
12/02/2008,09:49:00,33000,33005,32990,33000,43
12/02/2008,09:50:00,33000,33015,33000,33015,26
12/02/2008,09:51:00,33005,33015,32995,33010,125
12/02/2008,09:52:00,33005,33030,33000,33030,29
12/02/2008,09:53:00,33025,33035,33020,33025,36
12/02/2008,09:54:00,33035,33040,33030,33030,11
12/02/2008,09:55:00,33040,33060,33030,33055,25
12/02/2008,09:56:00,33060,33075,33055,33060,16
12/02/2008,09:57:00,33060,33065,33035,33035,84
12/02/2008,09:58:00,33030,33040,32975,32975,121
12/02/2008,09:59:00,32975,32985,32925,32930,173
12/02/2008,10:00:00,32925,32945,32895,32945,116
12/02/2008,10:01:00,32940,32980,32930,32980,64
12/02/2008,10:02:00,32980,32990,32970,32980,59
12/02/2008,10:03:00,32985,32990,32950,32980,45
12/02/2008,10:04:00,32985,32990,32975,32975,20
12/02/2008,10:05:00,32980,32985,32975,32980,29
12/02/2008,10:06:00,32980,32980,32980,32980,5
12/02/2008,10:07:00,32975,32975,32965,32970,57
12/02/2008,10:08:00,32975,32975,32925,32930,65
12/02/2008,10:09:00,32930,32930,32905,32910,111
12/02/2008,10:10:00,32910,32925,32910,32925,20
12/02/2008,10:11:00,32915,32940,32915,32935,23
12/02/2008,10:12:00,32930,32970,32930,32965,34
12/02/2008,10:13:00,32965,32975,32960,32975,29
12/02/2008,10:14:00,32975,32975,32955,32955,13
12/02/2008,10:15:00,32965,32965,32950,32955,10
12/02/2008,10:16:00,32955,32970,32950,32960,70
12/02/2008,10:17:00,32960,32960,32945,32945,21
12/02/2008,10:18:00,32945,32945,32860,32875,100
12/02/2008,10:19:00,32875,32895,32875,32885,63
12/02/2008,10:20:00,32890,32890,32825,32850,91
12/02/2008,10:21:00,32855,32875,32850,32865,55
12/02/2008,10:22:00,32870,32875,32860,32860,18
12/02/2008,10:23:00,32870,32875,32860,32875,16
12/02/2008,10:24:00,32870,32900,32865,32900,93
12/02/2008,10:25:00,32900,32930,32900,32920,102
12/02/2008,10:26:00,32920,32930,32910,32915,17
12/02/2008,10:27:00,32915,32945,32910,32930,27
12/02/2008,10:28:00,32930,32940,32925,32925,12
12/02/2008,10:29:00,32925,32965,32920,32965,40
12/02/2008,10:30:00,32955,32975,32940,32965,48
12/02/2008,10:31:00,32970,32975,32935,32940,22
12/02/2008,10:32:00,32940,32955,32940,32945,13
12/02/2008,10:33:00,32940,32960,32940,32960,33
12/02/2008,10:34:00,32960,32965,32950,32960,14
12/02/2008,10:35:00,32965,32965,32960,32960,4
12/02/2008,10:36:00,32955,32955,32940,32945,25
12/02/2008,10:37:00,32945,32950,32945,32950,3
12/02/2008,10:38:00,32950,32950,32935,32945,24
12/02/2008,10:39:00,32945,32955,32945,32950,144
12/02/2008,10:40:00,32945,32950,32940,32945,22
12/02/2008,10:41:00,32945,32945,32915,32915,17
12/02/2008,10:42:00,32920,32920,32910,32920,10
12/02/2008,10:43:00,32930,32930,32910,32920,13
12/02/2008,10:44:00,32920,32935,32915,32925,11
12/02/2008,10:45:00,32920,32920,32895,32905,35
12/02/2008,10:46:00,32905,32910,32905,32905,10
12/02/2008,10:47:00,32910,32925,32910,32920,24
12/02/2008,10:48:00,32925,32945,32925,32930,24
12/02/2008,10:49:00,32935,32945,32935,32940,7
12/02/2008,10:50:00,32950,32970,32945,32955,24
12/02/2008,10:51:00,32955,32955,32950,32955,12
12/02/2008,10:52:00,32960,32980,32960,32975,21
12/02/2008,10:53:00,32970,32980,32955,32960,84
12/02/2008,10:54:00,32965,32965,32960,32960,3
12/02/2008,10:55:00,32955,32965,32955,32965,4
12/02/2008,10:56:00,32960,32960,32955,32960,12
12/02/2008,10:57:00,32970,32970,32950,32960,12
12/02/2008,10:58:00,32965,32970,32965,32970,9
12/02/2008,10:59:00,32970,32975,32965,32970,11
12/02/2008,11:00:00,32975,33025,32960,32965,173
12/02/2008,11:01:00,32980,32990,32970,32970,22
12/02/2008,11:02:00,32985,33015,32985,33005,48
12/02/2008,11:03:00,33015,33030,33015,33030,36
12/02/2008,11:04:00,33025,33045,33020,33025,33
12/02/2008,11:05:00,33025,33025,33000,33015,40
12/02/2008,11:06:00,33005,33005,32960,32975,54
12/02/2008,11:07:00,32975,32980,32965,32975,31
12/02/2008,11:08:00,32975,32990,32975,32990,46
12/02/2008,11:09:00,32995,32995,32990,32990,17
12/02/2008,11:10:00,33000,33010,32990,33010,25
12/02/2008,11:11:00,33010,33010,33005,33010,11
12/02/2008,11:12:00,33010,33010,33005,33010,5
12/02/2008,11:13:00,33000,33015,33000,33010,19
12/02/2008,11:14:00,33015,33025,33010,33025,27
12/02/2008,11:15:00,33025,33040,33020,33030,42
12/02/2008,11:16:00,33025,33035,33020,33035,32
12/02/2008,11:17:00,33035,33045,33035,33045,27
12/02/2008,11:18:00,33045,33065,33045,33065,48
12/02/2008,11:19:00,33060,33070,33050,33070,44
12/02/2008,11:20:00,33070,33075,33050,33065,48
12/02/2008,11:21:00,33065,33080,33060,33065,64
12/02/2008,11:22:00,33060,33115,33060,33110,71
12/02/2008,11:23:00,33110,33110,33090,33100,37
12/02/2008,11:24:00,33095,33115,33090,33110,38
12/02/2008,11:25:00,33110,33140,33110,33120,116
12/02/2008,11:26:00,33125,33155,33125,33145,94
12/02/2008,11:27:00,33145,33150,33130,33140,55
12/02/2008,11:28:00,33140,33150,33130,33135,31
12/02/2008,11:29:00,33140,33140,33130,33130,58
12/02/2008,11:30:00,33135,33140,33130,33140,13
12/02/2008,11:31:00,33135,33160,33130,33155,38
12/02/2008,11:32:00,33155,33160,33155,33160,23
12/02/2008,11:33:00,33165,33170,33145,33150,39
12/02/2008,11:34:00,33150,33150,33140,33145,18
12/02/2008,11:35:00,33145,33145,33130,33135,34
12/02/2008,11:36:00,33130,33150,33130,33150,23
12/02/2008,11:37:00,33145,33145,33140,33140,4
12/02/2008,11:38:00,33140,33140,33130,33130,19
12/02/2008,11:39:00,33125,33140,33125,33140,18
12/02/2008,11:40:00,33145,33155,33140,33155,18
12/02/2008,11:41:00,33155,33155,33150,33150,9
12/02/2008,11:42:00,33150,33170,33150,33160,44
12/02/2008,11:43:00,33160,33170,33160,33170,17
12/02/2008,11:44:00,33170,33190,33165,33180,36
12/02/2008,11:45:00,33180,33185,33175,33185,14
12/02/2008,11:46:00,33185,33190,33175,33180,11
12/02/2008,11:47:00,33180,33185,33160,33160,34
12/02/2008,11:48:00,33160,33165,33145,33155,33
12/02/2008,11:49:00,33155,33155,33150,33155,3
12/02/2008,11:50:00,33150,33160,33135,33150,29
12/02/2008,11:51:00,33150,33160,33140,33160,17
12/02/2008,11:52:00,33155,33165,33155,33165,10
12/02/2008,11:53:00,33160,33200,33160,33190,64
12/02/2008,11:54:00,33180,33185,33170,33175,23
12/02/2008,11:55:00,33175,33175,33165,33165,14
12/02/2008,11:56:00,33160,33170,33155,33165,44
12/02/2008,11:57:00,33165,33175,33165,33175,7
12/02/2008,11:58:00,33165,33185,33165,33185,27
12/02/2008,11:59:00,33185,33185,33175,33185,13
12/02/2008,12:00:00,33190,33195,33180,33190,35
12/02/2008,12:01:00,33190,33195,33175,33175,18
12/02/2008,12:02:00,33185,33205,33185,33195,89
12/02/2008,12:03:00,33200,33205,33190,33190,11
12/02/2008,12:04:00,33190,33200,33190,33200,14
12/02/2008,12:05:00,33200,33210,33195,33210,13
12/02/2008,12:06:00,33205,33210,33205,33210,9
12/02/2008,12:07:00,33200,33205,33195,33195,12
12/02/2008,12:08:00,33200,33210,33200,33200,15
12/02/2008,12:09:00,33205,33215,33205,33215,24
12/02/2008,12:10:00,33210,33225,33210,33225,45
12/02/2008,12:11:00,33230,33230,33210,33210,18
12/02/2008,12:12:00,33205,33205,33190,33200,31
12/02/2008,12:13:00,33190,33190,33150,33175,59
12/02/2008,12:14:00,33175,33185,33170,33180,21
12/02/2008,12:15:00,33180,33195,33180,33195,13
12/02/2008,12:16:00,33195,33195,33185,33185,10
12/02/2008,12:17:00,33185,33220,33185,33215,36
12/02/2008,12:18:00,33215,33235,33215,33225,31
12/02/2008,12:19:00,33225,33230,33225,33230,13
12/02/2008,12:20:00,33225,33230,33215,33230,31
12/02/2008,12:21:00,33235,33240,33220,33220,39
12/02/2008,12:22:00,33220,33220,33210,33210,12
12/02/2008,12:23:00,33210,33210,33185,33205,41
12/02/2008,12:24:00,33215,33235,33215,33220,22
12/02/2008,12:25:00,33230,33245,33225,33230,68
12/02/2008,12:26:00,33230,33235,33220,33235,21
12/02/2008,12:27:00,33235,33290,33235,33285,170
12/02/2008,12:28:00,33285,33295,33285,33295,73
12/02/2008,12:29:00,33295,33295,33285,33285,26
12/02/2008,12:30:00,33285,33320,33285,33305,84
12/02/2008,12:31:00,33310,33325,33310,33315,28
12/02/2008,12:32:00,33315,33330,33315,33315,28
12/02/2008,12:33:00,33320,33330,33310,33325,49
12/02/2008,12:34:00,33330,33355,33330,33350,71
12/02/2008,12:35:00,33350,33350,33335,33335,22
12/02/2008,12:36:00,33330,33335,33320,33330,24
12/02/2008,12:37:00,33335,33340,33325,33325,31
12/02/2008,12:38:00,33320,33330,33300,33300,60
12/02/2008,12:39:00,33295,33310,33290,33300,41
12/02/2008,12:40:00,33305,33310,33295,33310,14
12/02/2008,12:41:00,33310,33320,33310,33315,11
12/02/2008,12:42:00,33315,33325,33315,33315,17
12/02/2008,12:43:00,33320,33320,33315,33315,9
12/02/2008,12:44:00,33310,33325,33310,33325,66
12/02/2008,12:45:00,33320,33350,33320,33335,122
12/02/2008,12:46:00,33340,33340,33330,33335,13
12/02/2008,12:47:00,33340,33340,33340,33340,11
12/02/2008,12:48:00,33340,33340,33330,33330,15
12/02/2008,12:49:00,33330,33330,33330,33330,2
12/02/2008,12:50:00,33325,33325,33315,33325,23
12/02/2008,12:51:00,33330,33330,33320,33320,15
12/02/2008,12:52:00,33315,33325,33315,33315,7
12/02/2008,12:53:00,33315,33315,33315,33315,3
12/02/2008,12:54:00,33310,33315,33310,33310,4
12/02/2008,12:55:00,33305,33305,33290,33295,19
12/02/2008,12:56:00,33295,33300,33295,33300,12
12/02/2008,12:57:00,33295,33310,33295,33300,13
12/02/2008,12:58:00,33300,33300,33290,33300,59
12/02/2008,12:59:00,33295,33300,33270,33300,29
12/02/2008,13:00:00,33300,33305,33285,33285,32
12/02/2008,13:01:00,33285,33310,33280,33310,20
12/02/2008,13:02:00,33315,33340,33315,33340,33
12/02/2008,13:03:00,33345,33350,33330,33340,25
12/02/2008,13:04:00,33340,33360,33340,33355,45
12/02/2008,13:05:00,33365,33380,33365,33380,73
12/02/2008,13:06:00,33370,33390,33365,33365,38
12/02/2008,13:07:00,33365,33390,33365,33390,18
12/02/2008,13:08:00,33380,33390,33380,33380,64
12/02/2008,13:09:00,33375,33400,33375,33400,34
12/02/2008,13:10:00,33390,33390,33380,33385,23
12/02/2008,13:11:00,33385,33390,33380,33380,14
12/02/2008,13:12:00,33375,33375,33350,33355,20
12/02/2008,13:13:00,33360,33365,33350,33360,14
12/02/2008,13:14:00,33355,33355,33330,33335,14
12/02/2008,13:15:00,33345,33345,33320,33335,15
12/02/2008,13:16:00,33330,33330,33315,33315,12
12/02/2008,13:17:00,33315,33340,33315,33335,19
12/02/2008,13:18:00,33340,33345,33335,33335,11
12/02/2008,13:19:00,33340,33340,33335,33335,3
12/02/2008,13:20:00,33335,33335,33310,33320,7
12/02/2008,13:21:00,33310,33310,33285,33290,20
12/02/2008,13:22:00,33295,33310,33295,33310,17
12/02/2008,13:23:00,33300,33320,33300,33305,3
12/02/2008,13:24:00,33305,33320,33305,33320,3
12/02/2008,13:25:00,33330,33340,33320,33320,67
12/02/2008,13:26:00,33320,33320,33300,33300,21
12/02/2008,13:27:00,33290,33300,33245,33260,73
12/02/2008,13:28:00,33270,33275,33260,33260,13
12/02/2008,13:29:00,33260,33265,33260,33265,6
12/02/2008,13:30:00,33270,33270,33270,33270,7
12/02/2008,13:31:00,33285,33285,33285,33285,1
12/02/2008,13:32:00,33285,33285,33280,33280,9
12/02/2008,13:33:00,33285,33295,33285,33290,10
12/02/2008,13:34:00,33285,33285,33275,33285,5
12/02/2008,13:35:00,33275,33275,33275,33275,1
12/02/2008,13:36:00,33280,33280,33280,33280,1
12/02/2008,13:37:00,33275,33275,33260,33265,23
12/02/2008,13:38:00,33260,33260,33250,33260,13
12/02/2008,13:39:00,33260,33265,33250,33250,5
12/02/2008,13:40:00,33260,33260,33255,33260,6
12/02/2008,13:41:00,33255,33270,33255,33255,5
12/02/2008,13:42:00,33260,33260,33235,33240,37
12/02/2008,13:43:00,33250,33250,33235,33235,5
12/02/2008,13:44:00,33235,33240,33225,33230,17
12/02/2008,13:45:00,33230,33230,33205,33210,28
12/02/2008,13:46:00,33215,33230,33215,33225,29
12/02/2008,13:47:00,33225,33240,33225,33240,10
12/02/2008,13:48:00,33240,33240,33240,33240,5
12/02/2008,13:49:00,33245,33245,33240,33240,7
12/02/2008,13:50:00,33240,33240,33220,33230,18
12/02/2008,13:51:00,33235,33235,33220,33220,20
12/02/2008,13:52:00,33225,33225,33220,33220,10
12/02/2008,13:53:00,33215,33225,33205,33220,28
12/02/2008,13:54:00,33230,33245,33220,33235,24
12/02/2008,13:55:00,33240,33245,33235,33245,13
12/02/2008,13:56:00,33240,33260,33240,33250,14
12/02/2008,13:57:00,33250,33260,33245,33260,10
12/02/2008,13:58:00,33260,33260,33260,33260,3
12/02/2008,13:59:00,33255,33255,33255,33255,2
12/02/2008,14:00:00,33250,33250,33235,33235,12
12/02/2008,14:01:00,33235,33260,33230,33235,18
12/02/2008,14:02:00,33235,33315,33235,33305,79
12/02/2008,14:03:00,33320,33340,33300,33340,55
12/02/2008,14:04:00,33335,33450,33335,33430,131
12/02/2008,14:05:00,33435,33445,33370,33430,141
12/02/2008,14:06:00,33425,33505,33420,33495,274
12/02/2008,14:07:00,33490,33500,33430,33460,67
12/02/2008,14:08:00,33460,33470,33415,33465,73
12/02/2008,14:09:00,33465,33495,33440,33440,71
12/02/2008,14:10:00,33435,33475,33410,33475,114
12/02/2008,14:11:00,33460,33480,33450,33460,55
12/02/2008,14:12:00,33460,33480,33450,33455,54
12/02/2008,14:13:00,33450,33455,33410,33420,64
12/02/2008,14:14:00,33425,33460,33425,33435,28
12/02/2008,14:15:00,33430,33485,33430,33475,72
12/02/2008,14:16:00,33475,33490,33455,33490,28
12/02/2008,14:17:00,33495,33505,33475,33480,38
12/02/2008,14:18:00,33465,33500,33460,33495,34
12/02/2008,14:19:00,33505,33510,33485,33505,37
12/02/2008,14:20:00,33505,33555,33505,33545,129
12/02/2008,14:21:00,33540,33600,33540,33595,184
12/02/2008,14:22:00,33595,33595,33570,33590,73
12/02/2008,14:23:00,33600,33615,33595,33600,97
12/02/2008,14:24:00,33605,33605,33580,33590,45
12/02/2008,14:25:00,33595,33600,33575,33580,76
12/02/2008,14:26:00,33580,33585,33575,33580,28
12/02/2008,14:27:00,33570,33575,33560,33570,36
12/02/2008,14:28:00,33560,33585,33555,33585,38
12/02/2008,14:29:00,33585,33595,33580,33595,43
12/02/2008,14:30:00,33595,33605,33585,33595,84
12/02/2008,14:31:00,33590,33595,33555,33565,67
12/02/2008,14:32:00,33570,33585,33550,33550,20
12/02/2008,14:33:00,33555,33555,33510,33520,53
12/02/2008,14:34:00,33525,33530,33515,33520,33
12/02/2008,14:35:00,33525,33550,33525,33545,33
12/02/2008,14:36:00,33530,33540,33520,33525,12
12/02/2008,14:37:00,33515,33525,33510,33510,52
12/02/2008,14:38:00,33520,33540,33520,33535,49
12/02/2008,14:39:00,33530,33545,33530,33530,7
12/02/2008,14:40:00,33545,33550,33540,33545,6
12/02/2008,14:41:00,33560,33575,33560,33575,52
12/02/2008,14:42:00,33580,33580,33545,33550,33
12/02/2008,14:43:00,33550,33555,33530,33545,19
12/02/2008,14:44:00,33545,33545,33525,33530,22
12/02/2008,14:45:00,33535,33535,33520,33530,42
12/02/2008,14:46:00,33525,33530,33515,33525,28
12/02/2008,14:47:00,33520,33520,33505,33515,16
12/02/2008,14:48:00,33525,33525,33500,33515,20
12/02/2008,14:49:00,33520,33540,33515,33535,26
12/02/2008,14:50:00,33540,33555,33540,33545,16
12/02/2008,14:51:00,33545,33550,33530,33535,19
12/02/2008,14:52:00,33535,33545,33535,33540,3
12/02/2008,14:53:00,33545,33545,33540,33540,7
12/02/2008,14:54:00,33545,33550,33540,33550,14
12/02/2008,14:55:00,33550,33550,33520,33525,33
12/02/2008,14:56:00,33525,33530,33515,33525,27
12/02/2008,14:57:00,33520,33540,33520,33540,12
12/02/2008,14:58:00,33545,33545,33535,33535,6
12/02/2008,14:59:00,33545,33580,33545,33580,118
12/02/2008,15:00:00,33580,33585,33570,33570,40
12/02/2008,15:01:00,33570,33585,33570,33585,24
12/02/2008,15:02:00,33580,33585,33575,33580,21
12/02/2008,15:03:00,33580,33590,33580,33590,24
12/02/2008,15:04:00,33590,33595,33575,33575,19
12/02/2008,15:05:00,33580,33590,33580,33580,31
12/02/2008,15:06:00,33585,33585,33570,33580,18
12/02/2008,15:07:00,33580,33590,33580,33590,13
12/02/2008,15:08:00,33590,33650,33590,33650,172
12/02/2008,15:09:00,33650,33680,33640,33640,113
12/02/2008,15:10:00,33645,33645,33630,33640,48
12/02/2008,15:11:00,33640,33650,33640,33645,16
12/02/2008,15:12:00,33645,33655,33625,33625,47
12/02/2008,15:13:00,33625,33635,33610,33625,49
12/02/2008,15:14:00,33615,33620,33600,33600,24
12/02/2008,15:15:00,33595,33610,33575,33610,54
12/02/2008,15:16:00,33600,33605,33595,33600,30
12/02/2008,15:17:00,33590,33590,33580,33590,23
12/02/2008,15:18:00,33590,33615,33590,33605,10
12/02/2008,15:19:00,33610,33615,33610,33615,7
12/02/2008,15:20:00,33610,33615,33600,33600,9
12/02/2008,15:21:00,33600,33600,33600,33600,5
12/02/2008,15:22:00,33605,33625,33600,33625,18
12/02/2008,15:23:00,33630,33630,33615,33625,27
12/02/2008,15:24:00,33610,33610,33595,33595,23
12/02/2008,15:25:00,33595,33595,33580,33595,23
12/02/2008,15:26:00,33590,33590,33580,33585,13
12/02/2008,15:27:00,33585,33585,33570,33570,26
12/02/2008,15:28:00,33580,33580,33580,33580,2
12/02/2008,15:29:00,33580,33615,33580,33610,42
12/02/2008,15:30:00,33610,33610,33575,33575,19
12/02/2008,15:31:00,33575,33595,33570,33590,24
12/02/2008,15:32:00,33585,33585,33555,33560,27
12/02/2008,15:33:00,33560,33585,33560,33580,35
12/02/2008,15:34:00,33580,33580,33570,33580,8
12/02/2008,15:35:00,33570,33575,33550,33555,33
12/02/2008,15:36:00,33555,33585,33550,33575,36
12/02/2008,15:37:00,33575,33585,33570,33570,26
12/02/2008,15:38:00,33580,33580,33555,33565,13
12/02/2008,15:39:00,33570,33570,33550,33555,17
12/02/2008,15:40:00,33555,33560,33540,33540,24
12/02/2008,15:41:00,33550,33555,33540,33550,29
12/02/2008,15:42:00,33555,33600,33555,33600,53
12/02/2008,15:43:00,33605,33605,33580,33585,37
12/02/2008,15:44:00,33590,33590,33560,33580,39
12/02/2008,15:45:00,33570,33615,33570,33615,63
12/02/2008,15:46:00,33610,33615,33600,33600,42
12/02/2008,15:47:00,33600,33630,33600,33630,26
12/02/2008,15:48:00,33625,33650,33625,33650,43
12/02/2008,15:49:00,33650,33650,33630,33640,39
12/02/2008,15:50:00,33645,33645,33605,33620,49
12/02/2008,15:51:00,33620,33635,33615,33620,67
12/02/2008,15:52:00,33630,33635,33620,33620,25
12/02/2008,15:53:00,33615,33615,33590,33605,15
12/02/2008,15:54:00,33615,33620,33605,33605,11
12/02/2008,15:55:00,33600,33625,33600,33600,34
12/02/2008,15:56:00,33600,33625,33580,33580,33
12/02/2008,15:57:00,33585,33590,33575,33590,22
12/02/2008,15:58:00,33590,33600,33580,33600,29
12/02/2008,15:59:00,33595,33615,33595,33605,19
12/02/2008,16:00:00,33600,33630,33600,33620,24
12/02/2008,16:01:00,33615,33620,33605,33610,23
12/02/2008,16:02:00,33610,33615,33610,33610,12
12/02/2008,16:03:00,33610,33640,33600,33630,31
12/02/2008,16:04:00,33640,33670,33635,33660,119
12/02/2008,16:05:00,33660,33660,33645,33655,28
12/02/2008,16:06:00,33660,33680,33655,33670,61
12/02/2008,16:07:00,33670,33675,33660,33660,25
12/02/2008,16:08:00,33660,33675,33645,33665,34
12/02/2008,16:09:00,33670,33690,33670,33685,30
12/02/2008,16:10:00,33690,33725,33680,33725,75
12/02/2008,16:11:00,33730,33740,33715,33735,97
12/02/2008,16:12:00,33735,33750,33730,33750,60
12/02/2008,16:13:00,33745,33750,33735,33745,68
12/02/2008,16:14:00,33750,33750,33735,33735,19
12/02/2008,16:15:00,33745,33765,33740,33740,50
12/02/2008,16:16:00,33740,33780,33740,33765,63
12/02/2008,16:17:00,33765,33765,33755,33760,75
12/02/2008,16:18:00,33760,33775,33760,33760,30
12/02/2008,16:19:00,33755,33755,33725,33725,59
12/02/2008,16:20:00,33735,33740,33725,33735,39
12/02/2008,16:21:00,33735,33740,33730,33730,51
12/02/2008,16:22:00,33730,33740,33730,33740,33
12/02/2008,16:23:00,33735,33745,33730,33730,33
12/02/2008,16:24:00,33730,33735,33730,33730,21
12/02/2008,16:25:00,33730,33735,33715,33720,55
12/02/2008,16:26:00,33715,33735,33715,33725,20
12/02/2008,16:27:00,33730,33735,33725,33725,12
12/02/2008,16:28:00,33725,33740,33720,33735,11
12/02/2008,16:29:00,33740,33745,33730,33745,13
12/02/2008,16:30:00,33740,33740,33735,33735,6
12/02/2008,16:31:00,33735,33745,33735,33740,23
12/02/2008,16:32:00,33740,33740,33735,33740,8
12/02/2008,16:33:00,33740,33755,33740,33745,91
12/02/2008,16:34:00,33750,33775,33745,33760,71
12/02/2008,16:35:00,33755,33755,33740,33755,27
12/02/2008,16:36:00,33755,33760,33730,33740,50
12/02/2008,16:37:00,33735,33750,33730,33745,42
12/02/2008,16:38:00,33745,33745,33735,33740,18
12/02/2008,16:39:00,33745,33745,33735,33735,21
12/02/2008,16:40:00,33735,33750,33730,33730,40
12/02/2008,16:41:00,33730,33745,33730,33735,13
12/02/2008,16:42:00,33735,33755,33725,33725,30
12/02/2008,16:43:00,33725,33745,33725,33745,16
12/02/2008,16:44:00,33740,33750,33735,33750,30
12/02/2008,16:45:00,33750,33765,33750,33765,49
12/02/2008,16:46:00,33770,33800,33770,33795,84
12/02/2008,16:47:00,33795,33840,33795,33835,112
12/02/2008,16:48:00,33830,33830,33810,33810,21
12/02/2008,16:49:00,33815,33820,33805,33820,26
12/02/2008,16:50:00,33825,33840,33810,33810,67
12/02/2008,16:51:00,33810,33820,33810,33820,66
12/02/2008,16:52:00,33815,33820,33810,33815,10
12/02/2008,16:53:00,33815,33850,33810,33850,47
12/02/2008,16:54:00,33845,33845,33830,33845,25
12/02/2008,16:55:00,33850,33860,33845,33845,50
12/02/2008,16:56:00,33850,33860,33845,33845,34
12/02/2008,16:57:00,33850,33850,33845,33850,10
12/02/2008,16:58:00,33855,33880,33855,33865,55
12/02/2008,16:59:00,33870,33875,33845,33855,38
12/02/2008,17:00:00,33860,33870,33850,33860,44
12/02/2008,17:01:00,33850,33855,33810,33810,76
12/02/2008,17:02:00,33815,33830,33805,33825,51
12/02/2008,17:03:00,33830,33840,33830,33835,14
12/02/2008,17:04:00,33830,33835,33820,33835,18
12/02/2008,17:05:00,33830,33830,33815,33815,50
12/02/2008,17:06:00,33815,33820,33810,33815,16
12/02/2008,17:07:00,33815,33820,33815,33820,52
12/02/2008,17:08:00,33830,33845,33825,33840,40
12/02/2008,17:09:00,33830,33850,33830,33840,40
12/02/2008,17:10:00,33845,33870,33845,33860,81
12/02/2008,17:11:00,33860,33860,33845,33850,38
12/02/2008,17:12:00,33845,33850,33835,33840,24
12/02/2008,17:13:00,33840,33855,33835,33855,54
12/02/2008,17:14:00,33855,33860,33840,33860,37
12/02/2008,17:15:00,33850,33865,33850,33855,32
12/02/2008,17:16:00,33850,33880,33845,33870,44
12/02/2008,17:17:00,33875,33900,33870,33890,85
12/02/2008,17:18:00,33885,33905,33875,33895,30
12/02/2008,17:19:00,33900,33900,33885,33895,30
12/02/2008,17:20:00,33900,33920,33900,33920,72
12/02/2008,17:21:00,33915,33930,33915,33915,33
12/02/2008,17:22:00,33915,33930,33910,33920,35
12/02/2008,17:23:00,33920,33925,33905,33915,46
12/02/2008,17:24:00,33915,33930,33905,33905,43
12/02/2008,17:25:00,33910,33915,33860,33895,94
12/02/2008,17:26:00,33890,33920,33890,33905,76
12/02/2008,17:27:00,33910,33945,33905,33940,118
12/02/2008,17:28:00,33935,33965,33930,33935,148
12/02/2008,17:29:00,33935,33970,33895,33925,169
12/02/2008,17:30:00,33935,33950,33925,33940,40
12/02/2008,17:31:00,33940,33940,33910,33910,44
12/02/2008,17:32:00,33910,33920,33895,33905,36
12/02/2008,17:33:00,33905,33915,33905,33910,7
12/02/2008,17:34:00,33915,33915,33900,33900,48
12/02/2008,17:35:00,33910,33915,33890,33900,37
12/02/2008,17:36:00,33895,33910,33885,33900,52
12/02/2008,17:37:00,33885,33890,33875,33875,29
12/02/2008,17:38:00,33875,33905,33875,33890,29
12/02/2008,17:39:00,33885,33895,33875,33895,58
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2008,17.25.00,33910,33915,33860,33895,94
12/02/2008,17.26.00,33890,33920,33890,33905,76
12/02/2008,17.27.00,33910,33945,33905,33940,118
12/02/2008,17.28.00,33935,33965,33930,33935,148
12/02/2008,17.29.00,33935,33970,33895,33925,169
12/02/2008,17.30.00,33935,33950,33925,33940,40
12/02/2008,17.31.00,33940,33940,33910,33910,44
12/02/2008,17.32.00,33910,33920,33895,33905,36
12/02/2008,17.33.00,33905,33915,33905,33910,7
12/02/2008,17.34.00,33915,33915,33900,33900,48
12/02/2008,17.35.00,33910,33915,33890,33900,37
12/02/2008,17.36.00,33895,33910,33885,33900,52
12/02/2008,17.37.00,33885,33890,33875,33875,29
12/02/2008,17.38.00,33875,33905,33875,33890,29
12/02/2008,17.39.00,33885,33895,33875,33895,58
13/02/2008,09.00.00,33680,33770,33650,33660,140
13/02/2008,09.01.00,33655,33685,33650,33670,136
13/02/2008,09.02.00,33670,33670,33645,33665,136
13/02/2008,09.03.00,33665,33725,33665,33725,63
13/02/2008,09.04.00,33720,33730,33670,33670,50
13/02/2008,09.05.00,33670,33675,33655,33655,96
13/02/2008,09.06.00,33655,33660,33640,33650,64
13/02/2008,09.07.00,33650,33665,33645,33655,32
13/02/2008,09.08.00,33650,33680,33650,33675,17
13/02/2008,09.09.00,33680,33735,33680,33715,38
13/02/2008,09.10.00,33720,33730,33695,33710,47
13/02/2008,09.11.00,33705,33715,33695,33710,21
13/02/2008,09.12.00,33705,33720,33705,33710,21
13/02/2008,09.13.00,33700,33700,33670,33685,44
13/02/2008,09.14.00,33680,33680,33660,33665,39
13/02/2008,09.15.00,33665,33665,33650,33650,36
13/02/2008,09.16.00,33655,33655,33645,33650,30
13/02/2008,09.17.00,33650,33655,33645,33655,26
13/02/2008,09.18.00,33655,33680,33655,33670,58
13/02/2008,09.19.00,33665,33670,33630,33630,77
13/02/2008,09.20.00,33630,33630,33600,33630,99
13/02/2008,09.21.00,33630,33645,33630,33640,41
13/02/2008,09.22.00,33635,33640,33630,33640,19
13/02/2008,09.23.00,33640,33640,33625,33640,24
13/02/2008,09.24.00,33640,33655,33640,33645,33
13/02/2008,09.25.00,33655,33680,33655,33680,32
13/02/2008,09.26.00,33680,33680,33660,33665,65
13/02/2008,09.27.00,33670,33680,33670,33680,22
13/02/2008,09.28.00,33680,33700,33675,33680,49
13/02/2008,09.29.00,33680,33695,33665,33695,62
13/02/2008,09.30.00,33695,33730,33695,33700,71
13/02/2008,09.31.00,33695,33695,33655,33660,55
13/02/2008,09.32.00,33660,33680,33660,33680,32
13/02/2008,09.33.00,33680,33685,33675,33685,20
13/02/2008,09.34.00,33680,33685,33680,33680,5
13/02/2008,09.35.00,33675,33680,33660,33660,29
13/02/2008,09.36.00,33655,33680,33645,33680,104
13/02/2008,09.37.00,33675,33675,33660,33665,15
13/02/2008,09.38.00,33680,33680,33665,33675,13
13/02/2008,09.39.00,33670,33695,33670,33690,34
13/02/2008,09.40.00,33685,33685,33675,33680,11
13/02/2008,09.41.00,33675,33675,33655,33665,19
13/02/2008,09.42.00,33655,33660,33645,33655,29
13/02/2008,09.43.00,33650,33675,33635,33675,48
13/02/2008,09.44.00,33670,33675,33660,33660,18
13/02/2008,09.45.00,33650,33650,33640,33650,19
13/02/2008,09.46.00,33655,33660,33640,33640,30
13/02/2008,09.47.00,33640,33645,33625,33635,40
13/02/2008,09.48.00,33635,33645,33615,33625,44
13/02/2008,09.49.00,33625,33680,33625,33680,36
13/02/2008,09.50.00,33680,33685,33645,33660,49
13/02/2008,09.51.00,33665,33670,33665,33670,10
13/02/2008,09.52.00,33670,33690,33670,33690,20
13/02/2008,09.53.00,33695,33695,33670,33670,56
13/02/2008,09.54.00,33665,33670,33665,33670,22
13/02/2008,09.55.00,33670,33670,33655,33665,48
13/02/2008,09.56.00,33670,33690,33665,33690,54
13/02/2008,09.57.00,33685,33690,33680,33685,24
13/02/2008,09.58.00,33685,33695,33680,33695,10
13/02/2008,09.59.00,33700,33740,33700,33705,75
13/02/2008,10.00.00,33715,33715,33680,33685,36
13/02/2008,10.01.00,33680,33680,33650,33665,73
13/02/2008,10.02.00,33665,33665,33630,33635,107
13/02/2008,10.03.00,33635,33655,33635,33655,58
13/02/2008,10.04.00,33660,33660,33650,33655,27
13/02/2008,10.05.00,33660,33675,33660,33665,20
13/02/2008,10.06.00,33665,33675,33665,33665,18
13/02/2008,10.07.00,33675,33675,33670,33675,6
13/02/2008,10.08.00,33685,33705,33685,33695,49
13/02/2008,10.09.00,33695,33705,33685,33695,55
13/02/2008,10.10.00,33695,33710,33695,33705,27
13/02/2008,10.11.00,33710,33755,33710,33755,82
13/02/2008,10.12.00,33750,33755,33715,33730,52
13/02/2008,10.13.00,33735,33745,33725,33725,38
13/02/2008,10.14.00,33725,33725,33720,33720,9
13/02/2008,10.15.00,33730,33735,33715,33720,27
13/02/2008,10.16.00,33725,33735,33715,33715,56
13/02/2008,10.17.00,33715,33745,33715,33745,48
13/02/2008,10.18.00,33745,33790,33740,33780,90
13/02/2008,10.19.00,33775,33780,33750,33750,54
13/02/2008,10.20.00,33755,33755,33750,33750,28
13/02/2008,10.21.00,33755,33765,33750,33765,33
13/02/2008,10.22.00,33765,33800,33765,33795,44
13/02/2008,10.23.00,33790,33790,33780,33785,30
13/02/2008,10.24.00,33780,33790,33775,33785,43
13/02/2008,10.25.00,33785,33795,33780,33790,20
13/02/2008,10.26.00,33780,33790,33780,33785,9
13/02/2008,10.27.00,33790,33800,33785,33790,12
13/02/2008,10.28.00,33785,33795,33775,33780,26
13/02/2008,10.29.00,33775,33800,33775,33800,41
13/02/2008,10.30.00,33800,33845,33800,33835,128
13/02/2008,10.31.00,33835,33840,33805,33815,39
13/02/2008,10.32.00,33815,33830,33810,33830,21
13/02/2008,10.33.00,33820,33845,33820,33840,30
13/02/2008,10.34.00,33840,33840,33830,33835,17
13/02/2008,10.35.00,33835,33840,33830,33835,14
13/02/2008,10.36.00,33830,33845,33815,33815,32
13/02/2008,10.37.00,33810,33820,33800,33810,34
13/02/2008,10.38.00,33810,33815,33805,33815,11
13/02/2008,10.39.00,33820,33835,33820,33835,28
13/02/2008,10.40.00,33830,33835,33820,33820,13
13/02/2008,10.41.00,33835,33840,33820,33840,11
13/02/2008,10.42.00,33840,33875,33840,33865,67
13/02/2008,10.43.00,33870,33875,33860,33865,30
13/02/2008,10.44.00,33870,33890,33860,33885,33
13/02/2008,10.45.00,33880,33890,33870,33885,24
13/02/2008,10.46.00,33890,33925,33885,33925,50
13/02/2008,10.47.00,33925,33930,33905,33910,29
13/02/2008,10.48.00,33910,33915,33900,33900,14
13/02/2008,10.49.00,33905,33920,33895,33920,20
13/02/2008,10.50.00,33915,33915,33900,33900,12
13/02/2008,10.51.00,33900,33900,33895,33900,16
13/02/2008,10.52.00,33905,33910,33900,33910,12
13/02/2008,10.53.00,33905,33905,33890,33900,12
13/02/2008,10.54.00,33905,33905,33900,33905,15
13/02/2008,10.55.00,33900,33900,33885,33885,17
13/02/2008,10.56.00,33880,33885,33870,33875,25
13/02/2008,10.57.00,33865,33875,33860,33870,32
13/02/2008,10.58.00,33875,33875,33865,33870,16
13/02/2008,10.59.00,33865,33875,33860,33875,19
13/02/2008,11.00.00,33870,33885,33870,33885,14
13/02/2008,11.01.00,33880,33880,33845,33850,34
13/02/2008,11.02.00,33850,33850,33820,33825,103
13/02/2008,11.03.00,33830,33840,33830,33840,25
13/02/2008,11.04.00,33840,33840,33830,33830,6
13/02/2008,11.05.00,33830,33840,33830,33835,8
13/02/2008,11.06.00,33830,33830,33815,33820,23
13/02/2008,11.07.00,33820,33825,33800,33800,38
13/02/2008,11.08.00,33805,33810,33800,33805,17
13/02/2008,11.09.00,33800,33810,33800,33810,17
13/02/2008,11.10.00,33810,33810,33800,33800,5
13/02/2008,11.11.00,33805,33805,33800,33800,8
13/02/2008,11.12.00,33800,33825,33800,33825,38
13/02/2008,11.13.00,33825,33840,33825,33825,23
13/02/2008,11.14.00,33825,33830,33800,33810,26
13/02/2008,11.15.00,33810,33810,33810,33810,2
13/02/2008,11.16.00,33820,33825,33805,33805,13
13/02/2008,11.17.00,33805,33810,33790,33800,23
13/02/2008,11.18.00,33795,33805,33795,33805,6
13/02/2008,11.19.00,33805,33805,33770,33785,87
13/02/2008,11.20.00,33780,33785,33775,33780,9
13/02/2008,11.21.00,33780,33780,33770,33775,9
13/02/2008,11.22.00,33775,33780,33770,33775,7
13/02/2008,11.23.00,33780,33785,33780,33780,14
13/02/2008,11.24.00,33775,33775,33775,33775,3
13/02/2008,11.25.00,33785,33795,33780,33790,14
13/02/2008,11.26.00,33790,33790,33780,33785,7
13/02/2008,11.27.00,33795,33795,33795,33795,4
13/02/2008,11.28.00,33800,33810,33790,33810,18
13/02/2008,11.29.00,33810,33825,33800,33800,17
13/02/2008,11.30.00,33805,33805,33785,33795,19
13/02/2008,11.31.00,33795,33800,33770,33780,50
13/02/2008,11.32.00,33780,33785,33780,33780,4
13/02/2008,11.33.00,33780,33810,33780,33810,16
13/02/2008,11.34.00,33805,33805,33800,33805,9
13/02/2008,11.35.00,33805,33810,33805,33805,13
13/02/2008,11.36.00,33805,33810,33805,33810,2
13/02/2008,11.37.00,33810,33820,33810,33820,9
13/02/2008,11.38.00,33825,33830,33825,33825,7
13/02/2008,11.39.00,33830,33850,33830,33835,37
13/02/2008,11.40.00,33840,33845,33840,33840,7
13/02/2008,11.41.00,33850,33860,33850,33855,25
13/02/2008,11.42.00,33855,33860,33855,33860,15
13/02/2008,11.43.00,33855,33860,33845,33845,10
13/02/2008,11.44.00,33845,33845,33830,33835,17
13/02/2008,11.45.00,33825,33830,33820,33820,13
13/02/2008,11.46.00,33820,33830,33820,33825,9
13/02/2008,11.47.00,33820,33825,33815,33820,13
13/02/2008,11.48.00,33820,33830,33820,33830,8
13/02/2008,11.49.00,33840,33845,33830,33840,22
13/02/2008,11.51.00,33845,33860,33840,33860,19
13/02/2008,11.52.00,33850,33855,33845,33850,10
13/02/2008,11.53.00,33860,33870,33860,33865,14
13/02/2008,11.54.00,33860,33880,33860,33880,186
13/02/2008,11.55.00,33880,33880,33875,33875,2
13/02/2008,11.56.00,33875,33880,33875,33875,7
13/02/2008,11.57.00,33875,33880,33875,33880,8
13/02/2008,11.58.00,33880,33880,33875,33875,27
13/02/2008,11.59.00,33880,33885,33880,33885,18
13/02/2008,12.00.00,33885,33890,33870,33870,58
13/02/2008,12.01.00,33865,33885,33865,33870,32
13/02/2008,12.02.00,33865,33865,33855,33855,17
13/02/2008,12.03.00,33860,33870,33860,33870,9
13/02/2008,12.04.00,33875,33875,33855,33860,36
13/02/2008,12.05.00,33860,33865,33860,33860,5
13/02/2008,12.06.00,33865,33870,33865,33870,3
13/02/2008,12.07.00,33870,33885,33870,33885,18
13/02/2008,12.08.00,33880,33885,33875,33880,5
13/02/2008,12.09.00,33880,33880,33860,33875,26
13/02/2008,12.10.00,33875,33880,33870,33875,6
13/02/2008,12.11.00,33870,33880,33870,33880,9
13/02/2008,12.12.00,33880,33890,33875,33875,17
13/02/2008,12.13.00,33870,33870,33865,33870,8
13/02/2008,12.14.00,33865,33865,33850,33855,13
13/02/2008,12.15.00,33850,33855,33850,33855,5
13/02/2008,12.16.00,33850,33850,33830,33830,27
13/02/2008,12.17.00,33835,33845,33830,33845,11
13/02/2008,12.18.00,33840,33840,33835,33835,2
13/02/2008,12.19.00,33840,33840,33830,33830,11
13/02/2008,12.20.00,33835,33835,33825,33830,15
13/02/2008,12.21.00,33835,33835,33815,33825,11
13/02/2008,12.22.00,33820,33820,33810,33810,30
13/02/2008,12.23.00,33810,33815,33805,33815,19
13/02/2008,12.24.00,33810,33835,33810,33835,13
13/02/2008,12.25.00,33840,33850,33840,33840,18
13/02/2008,12.27.00,33835,33835,33810,33810,22
13/02/2008,12.28.00,33810,33845,33810,33840,21
13/02/2008,12.29.00,33840,33845,33840,33845,5
13/02/2008,12.30.00,33840,33840,33835,33840,9
13/02/2008,12.31.00,33835,33845,33830,33845,8
13/02/2008,12.32.00,33845,33860,33840,33860,11
13/02/2008,12.33.00,33860,33860,33860,33860,2
13/02/2008,12.35.00,33860,33860,33860,33860,1
13/02/2008,12.36.00,33865,33875,33855,33855,11
13/02/2008,12.37.00,33850,33865,33850,33865,5
13/02/2008,12.38.00,33865,33875,33860,33875,20
13/02/2008,12.39.00,33870,33870,33855,33865,24
13/02/2008,12.40.00,33860,33860,33860,33860,1
13/02/2008,12.41.00,33855,33855,33840,33840,28
13/02/2008,12.42.00,33840,33845,33805,33810,44
13/02/2008,12.43.00,33810,33830,33810,33825,11
13/02/2008,12.44.00,33830,33835,33825,33835,5
13/02/2008,12.45.00,33835,33835,33830,33830,9
13/02/2008,12.46.00,33830,33840,33830,33840,10
13/02/2008,12.47.00,33835,33835,33830,33835,5
13/02/2008,12.48.00,33830,33830,33825,33825,2
13/02/2008,12.49.00,33820,33820,33820,33820,8
13/02/2008,12.50.00,33820,33835,33820,33835,12
13/02/2008,12.51.00,33825,33825,33825,33825,1
13/02/2008,12.52.00,33820,33825,33820,33825,2
13/02/2008,12.53.00,33830,33830,33830,33830,1
13/02/2008,12.55.00,33835,33840,33835,33840,10
13/02/2008,12.56.00,33835,33835,33835,33835,5
13/02/2008,12.57.00,33830,33830,33805,33815,39
13/02/2008,12.58.00,33810,33820,33810,33810,10
13/02/2008,12.59.00,33810,33810,33810,33810,7
13/02/2008,13.00.00,33810,33835,33810,33825,11
13/02/2008,13.01.00,33830,33830,33825,33825,4
13/02/2008,13.02.00,33830,33840,33825,33835,16
13/02/2008,13.03.00,33835,33835,33830,33830,5
13/02/2008,13.04.00,33835,33840,33835,33840,3
13/02/2008,13.05.00,33845,33850,33835,33850,49
13/02/2008,13.06.00,33855,33910,33855,33890,98
13/02/2008,13.07.00,33895,33905,33885,33905,34
13/02/2008,13.08.00,33900,33900,33885,33885,21
13/02/2008,13.09.00,33895,33910,33885,33900,34
13/02/2008,13.10.00,33895,33900,33890,33900,25
13/02/2008,13.11.00,33900,33905,33895,33895,24
13/02/2008,13.12.00,33890,33900,33890,33890,17
13/02/2008,13.13.00,33900,33900,33900,33900,4
13/02/2008,13.14.00,33900,33915,33900,33905,12
13/02/2008,13.15.00,33910,33910,33905,33910,9
13/02/2008,13.16.00,33910,33910,33890,33895,28
13/02/2008,13.17.00,33895,33905,33895,33905,9
13/02/2008,13.18.00,33895,33900,33875,33885,38
13/02/2008,13.19.00,33880,33880,33875,33875,6
13/02/2008,13.20.00,33870,33875,33870,33875,5
13/02/2008,13.21.00,33890,33890,33880,33880,14
13/02/2008,13.22.00,33880,33885,33875,33885,13
13/02/2008,13.23.00,33885,33885,33880,33880,20
13/02/2008,13.24.00,33885,33885,33885,33885,2
13/02/2008,13.25.00,33885,33895,33885,33895,20
13/02/2008,13.26.00,33885,33895,33885,33895,6
13/02/2008,13.27.00,33900,33905,33900,33905,5
13/02/2008,13.28.00,33905,33905,33900,33900,13
13/02/2008,13.29.00,33900,33910,33900,33910,8
13/02/2008,13.30.00,33915,33920,33905,33905,8
13/02/2008,13.31.00,33905,33905,33895,33895,7
13/02/2008,13.32.00,33890,33905,33875,33900,23
13/02/2008,13.34.00,33890,33895,33890,33895,2
13/02/2008,13.35.00,33900,33900,33900,33900,2
13/02/2008,13.36.00,33905,33905,33905,33905,2
13/02/2008,13.37.00,33905,33905,33905,33905,1
13/02/2008,13.38.00,33905,33915,33905,33915,6
13/02/2008,13.39.00,33920,33920,33920,33920,7
13/02/2008,13.40.00,33925,33940,33920,33920,29
13/02/2008,13.41.00,33920,33930,33915,33930,6
13/02/2008,13.42.00,33925,33930,33925,33930,3
13/02/2008,13.43.00,33930,33930,33920,33930,4
13/02/2008,13.44.00,33925,33925,33925,33925,1
13/02/2008,13.45.00,33920,33920,33905,33910,9
13/02/2008,13.46.00,33905,33905,33885,33895,38
13/02/2008,13.47.00,33895,33900,33885,33890,30
13/02/2008,13.48.00,33885,33895,33880,33890,18
13/02/2008,13.49.00,33895,33900,33895,33895,10
13/02/2008,13.50.00,33900,33900,33885,33885,39
13/02/2008,13.51.00,33890,33895,33870,33870,33
13/02/2008,13.52.00,33870,33875,33870,33875,6
13/02/2008,13.53.00,33875,33875,33870,33870,13
13/02/2008,13.54.00,33875,33910,33875,33910,49
13/02/2008,13.55.00,33905,33905,33900,33900,7
13/02/2008,13.56.00,33905,33925,33905,33905,37
13/02/2008,13.57.00,33905,33910,33905,33910,5
13/02/2008,13.58.00,33910,33910,33895,33895,12
13/02/2008,13.59.00,33890,33900,33890,33900,5
13/02/2008,14.00.00,33895,33910,33890,33905,26
13/02/2008,14.01.00,33890,33895,33890,33895,14
13/02/2008,14.02.00,33890,33895,33890,33890,6
13/02/2008,14.03.00,33900,33900,33900,33900,5
13/02/2008,14.04.00,33895,33895,33875,33875,20
13/02/2008,14.05.00,33870,33880,33865,33865,22
13/02/2008,14.06.00,33865,33875,33865,33875,7
13/02/2008,14.07.00,33875,33880,33870,33870,7
13/02/2008,14.08.00,33865,33865,33865,33865,3
13/02/2008,14.09.00,33865,33880,33865,33870,12
13/02/2008,14.10.00,33870,33880,33870,33880,20
13/02/2008,14.11.00,33885,33895,33880,33890,31
13/02/2008,14.12.00,33890,33890,33885,33885,21
13/02/2008,14.13.00,33880,33920,33880,33915,31
13/02/2008,14.14.00,33910,33930,33890,33900,83
13/02/2008,14.15.00,33900,33900,33880,33890,35
13/02/2008,14.16.00,33890,33895,33890,33895,2
13/02/2008,14.17.00,33905,33920,33900,33915,18
13/02/2008,14.18.00,33910,33925,33910,33915,18
13/02/2008,14.19.00,33925,33925,33915,33920,28
13/02/2008,14.20.00,33925,33925,33920,33920,29
13/02/2008,14.21.00,33920,33925,33910,33915,25
13/02/2008,14.22.00,33915,33920,33910,33910,33
13/02/2008,14.23.00,33905,33905,33900,33900,5
13/02/2008,14.24.00,33900,33905,33900,33905,4
13/02/2008,14.25.00,33900,33920,33895,33900,22
13/02/2008,14.26.00,33900,33905,33900,33900,6
13/02/2008,14.27.00,33905,33910,33905,33910,3
13/02/2008,14.28.00,33910,33920,33905,33920,31
13/02/2008,14.29.00,33920,33925,33910,33910,8
13/02/2008,14.30.00,33920,34110,33920,34075,324
13/02/2008,14.31.00,34080,34100,34060,34090,100
13/02/2008,14.32.00,34090,34115,34075,34115,112
13/02/2008,14.33.00,34115,34115,34040,34045,115
13/02/2008,14.34.00,34045,34060,34030,34050,94
13/02/2008,14.35.00,34040,34065,34035,34060,85
13/02/2008,14.36.00,34065,34125,34060,34120,78
13/02/2008,14.37.00,34120,34120,34070,34090,98
13/02/2008,14.38.00,34095,34095,34075,34090,34
13/02/2008,14.39.00,34090,34150,34085,34140,98
13/02/2008,14.40.00,34135,34175,34130,34160,124
13/02/2008,14.41.00,34145,34155,34130,34135,51
13/02/2008,14.42.00,34130,34145,34125,34130,38
13/02/2008,14.43.00,34135,34140,34110,34120,89
13/02/2008,14.44.00,34125,34125,34105,34110,29
13/02/2008,14.45.00,34120,34140,34115,34135,32
13/02/2008,14.46.00,34140,34140,34125,34135,36
13/02/2008,14.47.00,34130,34135,34130,34130,14
13/02/2008,14.48.00,34135,34135,34100,34110,19
13/02/2008,14.49.00,34120,34135,34110,34130,25
13/02/2008,14.50.00,34130,34135,34125,34125,9
13/02/2008,14.51.00,34125,34135,34120,34125,14
13/02/2008,14.52.00,34120,34125,34110,34125,31
13/02/2008,14.53.00,34125,34130,34120,34120,6
13/02/2008,14.54.00,34115,34130,34115,34115,15
13/02/2008,14.55.00,34110,34120,34095,34115,75
13/02/2008,14.56.00,34110,34125,34100,34100,26
13/02/2008,14.57.00,34115,34150,34115,34140,53
13/02/2008,14.58.00,34140,34140,34130,34130,9
13/02/2008,14.59.00,34130,34140,34120,34135,36
13/02/2008,15.00.00,34140,34140,34120,34130,20
13/02/2008,15.01.00,34125,34140,34120,34140,26
13/02/2008,15.02.00,34130,34145,34120,34135,36
13/02/2008,15.03.00,34140,34150,34130,34130,19
13/02/2008,15.04.00,34135,34135,34135,34135,1
13/02/2008,15.05.00,34135,34135,34130,34135,11
13/02/2008,15.06.00,34135,34135,34130,34135,9
13/02/2008,15.07.00,34130,34140,34130,34130,7
13/02/2008,15.08.00,34145,34145,34130,34130,2
13/02/2008,15.09.00,34130,34130,34125,34125,4
13/02/2008,15.10.00,34130,34150,34130,34130,54
13/02/2008,15.11.00,34140,34150,34135,34150,18
13/02/2008,15.12.00,34150,34170,34145,34170,49
13/02/2008,15.13.00,34170,34190,34165,34190,82
13/02/2008,15.14.00,34190,34220,34185,34215,102
13/02/2008,15.15.00,34215,34220,34200,34200,60
13/02/2008,15.16.00,34205,34220,34205,34215,38
13/02/2008,15.17.00,34215,34225,34215,34220,44
13/02/2008,15.18.00,34220,34250,34220,34240,64
13/02/2008,15.19.00,34230,34245,34225,34240,26
13/02/2008,15.20.00,34250,34250,34235,34235,75
13/02/2008,15.21.00,34250,34250,34240,34245,17
13/02/2008,15.22.00,34245,34245,34230,34235,16
13/02/2008,15.23.00,34230,34230,34195,34200,87
13/02/2008,15.24.00,34200,34205,34185,34190,59
13/02/2008,15.25.00,34185,34200,34185,34190,37
13/02/2008,15.26.00,34190,34200,34185,34200,32
13/02/2008,15.27.00,34190,34200,34190,34200,4
13/02/2008,15.28.00,34195,34215,34195,34205,44
13/02/2008,15.29.00,34210,34210,34200,34200,40
13/02/2008,15.30.00,34195,34210,34185,34200,73
13/02/2008,15.31.00,34210,34220,34210,34210,25
13/02/2008,15.32.00,34210,34220,34200,34220,27
13/02/2008,15.33.00,34220,34225,34205,34215,17
13/02/2008,15.34.00,34230,34230,34210,34220,59
13/02/2008,15.35.00,34225,34225,34205,34210,29
13/02/2008,15.36.00,34210,34220,34205,34210,53
13/02/2008,15.37.00,34215,34225,34210,34215,50
13/02/2008,15.38.00,34220,34220,34195,34195,42
13/02/2008,15.39.00,34190,34195,34170,34185,40
13/02/2008,15.40.00,34200,34210,34190,34190,44
13/02/2008,15.41.00,34190,34190,34175,34175,18
13/02/2008,15.42.00,34190,34190,34160,34165,35
13/02/2008,15.43.00,34160,34170,34140,34160,70
13/02/2008,15.44.00,34155,34160,34135,34155,68
13/02/2008,15.45.00,34160,34175,34160,34170,56
13/02/2008,15.46.00,34160,34160,34145,34155,41
13/02/2008,15.47.00,34160,34195,34160,34185,76
13/02/2008,15.48.00,34190,34190,34160,34170,36
13/02/2008,15.49.00,34180,34190,34175,34190,20
13/02/2008,15.50.00,34185,34185,34145,34145,47
13/02/2008,15.51.00,34150,34170,34140,34150,51
13/02/2008,15.52.00,34150,34185,34150,34175,32
13/02/2008,15.53.00,34175,34180,34165,34170,16
13/02/2008,15.54.00,34170,34190,34155,34160,55
13/02/2008,15.55.00,34155,34165,34150,34165,15
13/02/2008,15.56.00,34160,34160,34150,34160,29
13/02/2008,15.57.00,34165,34185,34165,34165,14
13/02/2008,15.58.00,34160,34175,34160,34175,17
13/02/2008,15.59.00,34165,34170,34150,34150,45
13/02/2008,16.00.00,34155,34180,34150,34175,53
13/02/2008,16.01.00,34180,34215,34175,34180,60
13/02/2008,16.02.00,34180,34180,34155,34165,34
13/02/2008,16.03.00,34160,34200,34160,34180,56
13/02/2008,16.04.00,34185,34185,34175,34180,18
13/02/2008,16.05.00,34180,34180,34165,34165,48
13/02/2008,16.06.00,34175,34205,34165,34200,52
13/02/2008,16.07.00,34205,34205,34185,34190,36
13/02/2008,16.08.00,34190,34215,34190,34210,36
13/02/2008,16.09.00,34215,34225,34205,34225,21
13/02/2008,16.10.00,34220,34220,34195,34195,30
13/02/2008,16.11.00,34190,34205,34180,34205,36
13/02/2008,16.12.00,34200,34275,34200,34270,160
13/02/2008,16.13.00,34265,34280,34265,34265,59
13/02/2008,16.14.00,34265,34275,34260,34275,20
13/02/2008,16.15.00,34275,34290,34265,34285,46
13/02/2008,16.16.00,34290,34290,34255,34255,50
13/02/2008,16.17.00,34265,34265,34250,34250,35
13/02/2008,16.18.00,34245,34265,34240,34260,22
13/02/2008,16.19.00,34255,34255,34235,34250,37
13/02/2008,16.20.00,34250,34275,34250,34255,21
13/02/2008,16.21.00,34255,34255,34250,34255,5
13/02/2008,16.22.00,34250,34250,34200,34215,59
13/02/2008,16.23.00,34210,34220,34205,34205,22
13/02/2008,16.24.00,34200,34205,34175,34180,90
13/02/2008,16.25.00,34180,34185,34155,34170,71
13/02/2008,16.26.00,34165,34185,34160,34175,39
13/02/2008,16.27.00,34180,34180,34150,34155,57
13/02/2008,16.28.00,34160,34165,34150,34165,99
13/02/2008,16.29.00,34165,34200,34160,34180,80
13/02/2008,16.30.00,34195,34195,34155,34170,50
13/02/2008,16.31.00,34165,34175,34135,34135,96
13/02/2008,16.32.00,34135,34160,34125,34140,53
13/02/2008,16.33.00,34135,34180,34135,34155,81
13/02/2008,16.34.00,34160,34175,34155,34170,79
13/02/2008,16.35.00,34165,34165,34140,34140,57
13/02/2008,16.36.00,34140,34145,34120,34145,64
13/02/2008,16.37.00,34150,34160,34130,34160,48
13/02/2008,16.38.00,34165,34170,34155,34155,28
13/02/2008,16.39.00,34150,34165,34150,34160,14
13/02/2008,16.40.00,34160,34165,34150,34165,12
13/02/2008,16.41.00,34145,34155,34105,34130,141
13/02/2008,16.42.00,34130,34160,34125,34145,45
13/02/2008,16.43.00,34140,34140,34125,34125,17
13/02/2008,16.44.00,34120,34135,34105,34135,53
13/02/2008,16.45.00,34120,34155,34115,34155,59
13/02/2008,16.46.00,34150,34155,34120,34120,46
13/02/2008,16.47.00,34115,34130,34090,34105,73
13/02/2008,16.48.00,34110,34120,34105,34115,49
13/02/2008,16.49.00,34110,34110,34100,34100,12
13/02/2008,16.50.00,34105,34105,34080,34095,44
13/02/2008,16.51.00,34095,34130,34095,34130,56
13/02/2008,16.52.00,34135,34135,34115,34125,13
13/02/2008,16.53.00,34120,34135,34115,34135,83
13/02/2008,16.54.00,34135,34135,34120,34120,15
13/02/2008,16.55.00,34130,34150,34130,34150,15
13/02/2008,16.56.00,34140,34150,34130,34145,12
13/02/2008,16.57.00,34150,34160,34140,34140,14
13/02/2008,16.58.00,34135,34135,34120,34135,12
13/02/2008,16.59.00,34125,34140,34120,34130,39
13/02/2008,17.00.00,34130,34140,34115,34115,30
13/02/2008,17.01.00,34115,34135,34115,34125,27
13/02/2008,17.02.00,34135,34135,34105,34120,46
13/02/2008,17.03.00,34115,34140,34110,34130,32
13/02/2008,17.04.00,34140,34140,34130,34130,11
13/02/2008,17.05.00,34125,34130,34125,34125,7
13/02/2008,17.06.00,34130,34140,34130,34140,8
13/02/2008,17.07.00,34135,34135,34120,34120,17
13/02/2008,17.08.00,34125,34150,34125,34145,50
13/02/2008,17.09.00,34145,34175,34135,34170,54
13/02/2008,17.10.00,34170,34180,34165,34170,57
13/02/2008,17.11.00,34160,34180,34160,34180,33
13/02/2008,17.12.00,34185,34185,34175,34180,9
13/02/2008,17.13.00,34175,34175,34145,34155,39
13/02/2008,17.14.00,34155,34165,34150,34155,18
13/02/2008,17.15.00,34150,34180,34145,34180,56
13/02/2008,17.16.00,34175,34175,34145,34155,30
13/02/2008,17.17.00,34145,34155,34145,34155,12
13/02/2008,17.18.00,34160,34165,34150,34165,27
13/02/2008,17.19.00,34150,34150,34140,34140,11
13/02/2008,17.20.00,34150,34150,34135,34150,21
13/02/2008,17.21.00,34150,34160,34150,34155,15
13/02/2008,17.22.00,34145,34150,34140,34150,3
13/02/2008,17.23.00,34155,34155,34155,34155,8
13/02/2008,17.24.00,34155,34160,34150,34160,14
13/02/2008,17.25.00,34160,34180,34160,34170,69
13/02/2008,17.26.00,34160,34170,34160,34165,9
13/02/2008,17.27.00,34170,34185,34165,34185,30
13/02/2008,17.28.00,34185,34185,34170,34170,20
13/02/2008,17.29.00,34165,34185,34165,34170,72
13/02/2008,17.30.00,34180,34195,34170,34180,46
13/02/2008,17.31.00,34180,34180,34175,34180,8
13/02/2008,17.32.00,34180,34180,34155,34155,66
13/02/2008,17.33.00,34155,34160,34150,34155,32
13/02/2008,17.34.00,34155,34170,34155,34165,28
13/02/2008,17.35.00,34165,34165,34140,34145,26
13/02/2008,17.36.00,34140,34155,34135,34155,25
13/02/2008,17.37.00,34150,34155,34150,34155,18
13/02/2008,17.38.00,34150,34165,34145,34150,28
13/02/2008,17.39.00,34150,34160,34140,34140,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/02/2008,17.17.00,34145,34155,34145,34155,12
13/02/2008,17.18.00,34160,34165,34150,34165,27
13/02/2008,17.19.00,34150,34150,34140,34140,11
13/02/2008,17.20.00,34150,34150,34135,34150,21
13/02/2008,17.21.00,34150,34160,34150,34155,15
13/02/2008,17.22.00,34145,34150,34140,34150,3
13/02/2008,17.23.00,34155,34155,34155,34155,8
13/02/2008,17.24.00,34155,34160,34150,34160,14
13/02/2008,17.25.00,34160,34180,34160,34170,69
13/02/2008,17.26.00,34160,34170,34160,34165,9
13/02/2008,17.27.00,34170,34185,34165,34185,30
13/02/2008,17.28.00,34185,34185,34170,34170,20
13/02/2008,17.29.00,34165,34185,34165,34170,72
13/02/2008,17.30.00,34180,34195,34170,34180,46
13/02/2008,17.31.00,34180,34180,34175,34180,8
13/02/2008,17.32.00,34180,34180,34155,34155,66
13/02/2008,17.33.00,34155,34160,34150,34155,32
13/02/2008,17.34.00,34155,34170,34155,34165,28
13/02/2008,17.35.00,34165,34165,34140,34145,26
13/02/2008,17.36.00,34140,34155,34135,34155,25
13/02/2008,17.37.00,34150,34155,34150,34155,18
13/02/2008,17.38.00,34150,34165,34145,34150,28
13/02/2008,17.39.00,34150,34160,34140,34140,33
14/02/2008,09.00.00,34460,34505,34405,34440,147
14/02/2008,09.01.00,34440,34440,34410,34410,75
14/02/2008,09.02.00,34410,34435,34400,34435,69
14/02/2008,09.03.00,34425,34445,34425,34445,40
14/02/2008,09.04.00,34445,34445,34420,34430,55
14/02/2008,09.05.00,34420,34435,34405,34415,71
14/02/2008,09.06.00,34415,34430,34400,34430,80
14/02/2008,09.07.00,34425,34460,34415,34460,153
14/02/2008,09.08.00,34450,34470,34450,34450,104
14/02/2008,09.09.00,34455,34480,34450,34475,81
14/02/2008,09.10.00,34475,34540,34475,34505,126
14/02/2008,09.11.00,34500,34500,34470,34480,104
14/02/2008,09.12.00,34480,34510,34480,34510,46
14/02/2008,09.13.00,34505,34515,34500,34505,56
14/02/2008,09.14.00,34510,34510,34500,34505,30
14/02/2008,09.15.00,34510,34510,34485,34485,65
14/02/2008,09.16.00,34485,34490,34470,34485,48
14/02/2008,09.17.00,34480,34485,34465,34475,62
14/02/2008,09.18.00,34475,34490,34475,34490,25
14/02/2008,09.19.00,34485,34490,34475,34475,26
14/02/2008,09.20.00,34480,34480,34465,34470,34
14/02/2008,09.21.00,34465,34495,34460,34495,42
14/02/2008,09.22.00,34500,34500,34480,34480,53
14/02/2008,09.23.00,34475,34475,34455,34455,43
14/02/2008,09.24.00,34460,34465,34450,34450,32
14/02/2008,09.25.00,34455,34480,34450,34480,35
14/02/2008,09.26.00,34480,34490,34470,34480,22
14/02/2008,09.27.00,34480,34500,34480,34490,25
14/02/2008,09.28.00,34480,34485,34475,34485,24
14/02/2008,09.29.00,34480,34480,34460,34470,24
14/02/2008,09.30.00,34470,34475,34460,34465,25
14/02/2008,09.31.00,34460,34495,34450,34495,61
14/02/2008,09.32.00,34490,34495,34480,34490,41
14/02/2008,09.33.00,34490,34495,34480,34480,35
14/02/2008,09.34.00,34480,34490,34475,34485,15
14/02/2008,09.35.00,34485,34500,34485,34495,23
14/02/2008,09.36.00,34495,34500,34495,34500,20
14/02/2008,09.37.00,34505,34520,34505,34520,38
14/02/2008,09.38.00,34520,34520,34500,34520,48
14/02/2008,09.39.00,34525,34540,34525,34535,55
14/02/2008,09.40.00,34530,34535,34515,34520,35
14/02/2008,09.41.00,34520,34530,34510,34520,56
14/02/2008,09.42.00,34520,34520,34510,34515,28
14/02/2008,09.43.00,34515,34515,34495,34495,55
14/02/2008,09.44.00,34490,34490,34475,34475,44
14/02/2008,09.45.00,34485,34490,34475,34475,10
14/02/2008,09.46.00,34475,34475,34460,34460,36
14/02/2008,09.47.00,34465,34470,34460,34460,17
14/02/2008,09.48.00,34460,34470,34455,34460,24
14/02/2008,09.49.00,34455,34455,34430,34430,80
14/02/2008,09.50.00,34430,34435,34420,34435,59
14/02/2008,09.51.00,34440,34465,34435,34465,41
14/02/2008,09.52.00,34465,34470,34445,34450,42
14/02/2008,09.53.00,34450,34485,34450,34480,36
14/02/2008,09.54.00,34475,34475,34465,34465,11
14/02/2008,09.55.00,34465,34485,34465,34485,41
14/02/2008,09.56.00,34480,34480,34460,34465,31
14/02/2008,09.57.00,34460,34470,34460,34460,27
14/02/2008,09.58.00,34460,34485,34460,34485,32
14/02/2008,09.59.00,34480,34480,34470,34470,9
14/02/2008,10.00.00,34460,34460,34460,34460,4
14/02/2008,10.01.00,34455,34465,34455,34465,16
14/02/2008,10.02.00,34455,34465,34455,34460,14
14/02/2008,10.03.00,34455,34485,34455,34480,68
14/02/2008,10.04.00,34485,34500,34480,34500,31
14/02/2008,10.05.00,34500,34500,34460,34460,77
14/02/2008,10.06.00,34460,34460,34440,34450,76
14/02/2008,10.07.00,34450,34460,34450,34455,9
14/02/2008,10.09.00,34460,34460,34450,34450,15
14/02/2008,10.10.00,34450,34460,34440,34460,32
14/02/2008,10.11.00,34450,34455,34445,34455,17
14/02/2008,10.12.00,34455,34455,34440,34450,14
14/02/2008,10.13.00,34450,34450,34440,34445,10
14/02/2008,10.14.00,34440,34450,34425,34425,32
14/02/2008,10.15.00,34425,34430,34380,34380,171
14/02/2008,10.16.00,34385,34390,34375,34385,55
14/02/2008,10.17.00,34380,34385,34350,34360,59
14/02/2008,10.18.00,34350,34365,34345,34360,53
14/02/2008,10.19.00,34365,34385,34365,34380,50
14/02/2008,10.20.00,34380,34380,34370,34380,18
14/02/2008,10.21.00,34375,34380,34325,34330,67
14/02/2008,10.22.00,34335,34360,34335,34340,55
14/02/2008,10.23.00,34340,34340,34325,34335,39
14/02/2008,10.24.00,34330,34350,34330,34350,18
14/02/2008,10.25.00,34350,34370,34350,34365,32
14/02/2008,10.26.00,34370,34370,34360,34365,23
14/02/2008,10.27.00,34365,34365,34345,34345,21
14/02/2008,10.28.00,34355,34355,34345,34345,11
14/02/2008,10.29.00,34350,34360,34350,34355,45
14/02/2008,10.30.00,34350,34355,34345,34355,25
14/02/2008,10.31.00,34365,34365,34350,34350,19
14/02/2008,10.32.00,34355,34355,34340,34350,20
14/02/2008,10.33.00,34350,34350,34345,34345,16
14/02/2008,10.34.00,34345,34355,34345,34350,14
14/02/2008,10.35.00,34350,34360,34350,34355,16
14/02/2008,10.36.00,34355,34355,34350,34350,6
14/02/2008,10.37.00,34350,34350,34340,34340,30
14/02/2008,10.38.00,34345,34350,34335,34345,44
14/02/2008,10.39.00,34340,34340,34325,34325,34
14/02/2008,10.40.00,34320,34325,34315,34320,25
14/02/2008,10.41.00,34320,34325,34315,34325,30
14/02/2008,10.42.00,34330,34355,34325,34350,64
14/02/2008,10.43.00,34350,34350,34340,34345,14
14/02/2008,10.44.00,34345,34345,34320,34320,25
14/02/2008,10.45.00,34320,34320,34320,34320,6
14/02/2008,10.46.00,34320,34335,34315,34335,17
14/02/2008,10.47.00,34335,34335,34330,34330,7
14/02/2008,10.48.00,34330,34330,34320,34320,19
14/02/2008,10.49.00,34315,34315,34265,34280,162
14/02/2008,10.50.00,34275,34285,34270,34285,47
14/02/2008,10.51.00,34285,34295,34275,34295,23
14/02/2008,10.52.00,34295,34310,34285,34310,68
14/02/2008,10.53.00,34310,34315,34300,34300,12
14/02/2008,10.54.00,34300,34310,34290,34295,26
14/02/2008,10.55.00,34295,34295,34265,34265,54
14/02/2008,10.56.00,34265,34280,34265,34280,12
14/02/2008,10.57.00,34285,34290,34280,34280,16
14/02/2008,10.58.00,34280,34290,34280,34285,7
14/02/2008,10.59.00,34285,34290,34275,34285,17
14/02/2008,11.00.00,34280,34285,34280,34285,8
14/02/2008,11.01.00,34285,34290,34280,34290,17
14/02/2008,11.02.00,34290,34305,34285,34295,50
14/02/2008,11.03.00,34295,34295,34265,34270,42
14/02/2008,11.04.00,34280,34290,34265,34285,24
14/02/2008,11.05.00,34280,34295,34275,34285,68
14/02/2008,11.06.00,34295,34315,34295,34310,25
14/02/2008,11.07.00,34305,34310,34290,34300,63
14/02/2008,11.08.00,34300,34325,34295,34325,26
14/02/2008,11.09.00,34325,34325,34305,34310,10
14/02/2008,11.10.00,34310,34325,34310,34325,13
14/02/2008,11.11.00,34325,34325,34315,34315,7
14/02/2008,11.12.00,34315,34320,34310,34310,23
14/02/2008,11.13.00,34305,34310,34300,34310,26
14/02/2008,11.14.00,34300,34310,34300,34310,4
14/02/2008,11.15.00,34315,34315,34315,34315,1
14/02/2008,11.16.00,34315,34315,34310,34310,4
14/02/2008,11.17.00,34305,34305,34240,34240,143
14/02/2008,11.18.00,34245,34245,34230,34245,67
14/02/2008,11.19.00,34245,34245,34240,34240,40
14/02/2008,11.20.00,34240,34245,34220,34245,91
14/02/2008,11.21.00,34245,34260,34245,34260,27
14/02/2008,11.22.00,34255,34265,34255,34260,14
14/02/2008,11.23.00,34265,34265,34250,34260,35
14/02/2008,11.24.00,34255,34255,34225,34225,38
14/02/2008,11.25.00,34220,34240,34220,34240,49
14/02/2008,11.26.00,34235,34240,34230,34240,15
14/02/2008,11.27.00,34245,34270,34245,34260,34
14/02/2008,11.28.00,34255,34260,34250,34255,11
14/02/2008,11.29.00,34255,34255,34250,34250,10
14/02/2008,11.30.00,34255,34255,34240,34240,23
14/02/2008,11.31.00,34235,34245,34230,34245,14
14/02/2008,11.32.00,34245,34255,34245,34255,5
14/02/2008,11.33.00,34255,34255,34250,34250,15
14/02/2008,11.34.00,34250,34250,34250,34250,11
14/02/2008,11.35.00,34260,34265,34255,34265,14
14/02/2008,11.36.00,34260,34270,34260,34265,8
14/02/2008,11.37.00,34270,34280,34265,34275,16
14/02/2008,11.38.00,34275,34290,34270,34290,13
14/02/2008,11.39.00,34290,34290,34280,34280,11
14/02/2008,11.40.00,34275,34290,34275,34290,10
14/02/2008,11.41.00,34290,34290,34290,34290,6
14/02/2008,11.42.00,34295,34305,34290,34290,13
14/02/2008,11.43.00,34295,34305,34290,34300,13
14/02/2008,11.44.00,34310,34310,34290,34290,33
14/02/2008,11.45.00,34290,34305,34280,34300,32
14/02/2008,11.46.00,34300,34300,34290,34290,5
14/02/2008,11.47.00,34285,34295,34285,34290,12
14/02/2008,11.48.00,34290,34315,34290,34315,27
14/02/2008,11.49.00,34315,34315,34305,34305,10
14/02/2008,11.50.00,34310,34340,34310,34340,45
14/02/2008,11.51.00,34340,34350,34335,34350,40
14/02/2008,11.52.00,34350,34360,34345,34360,20
14/02/2008,11.53.00,34360,34370,34355,34365,23
14/02/2008,11.54.00,34360,34370,34355,34355,11
14/02/2008,11.55.00,34355,34365,34355,34355,9
14/02/2008,11.56.00,34360,34360,34350,34350,8
14/02/2008,11.57.00,34360,34365,34355,34360,14
14/02/2008,11.58.00,34365,34365,34350,34360,9
14/02/2008,11.59.00,34355,34360,34335,34345,19
14/02/2008,12.00.00,34345,34350,34340,34345,4
14/02/2008,12.01.00,34340,34340,34335,34335,7
14/02/2008,12.02.00,34335,34345,34330,34335,13
14/02/2008,12.03.00,34345,34350,34345,34350,5
14/02/2008,12.04.00,34355,34355,34355,34355,2
14/02/2008,12.05.00,34350,34355,34350,34355,3
14/02/2008,12.06.00,34355,34355,34355,34355,1
14/02/2008,12.07.00,34360,34375,34360,34375,14
14/02/2008,12.08.00,34380,34385,34380,34385,21
14/02/2008,12.09.00,34385,34385,34380,34380,7
14/02/2008,12.10.00,34375,34385,34375,34385,4
14/02/2008,12.11.00,34385,34385,34380,34380,2
14/02/2008,12.12.00,34375,34380,34375,34375,6
14/02/2008,12.13.00,34380,34380,34360,34360,20
14/02/2008,12.14.00,34365,34365,34355,34355,11
14/02/2008,12.15.00,34355,34355,34345,34345,9
14/02/2008,12.16.00,34345,34350,34345,34350,11
14/02/2008,12.17.00,34350,34350,34350,34350,2
14/02/2008,12.18.00,34350,34350,34345,34345,4
14/02/2008,12.19.00,34345,34355,34345,34355,8
14/02/2008,12.20.00,34355,34355,34345,34345,2
14/02/2008,12.21.00,34340,34340,34320,34320,15
14/02/2008,12.22.00,34335,34335,34330,34335,5
14/02/2008,12.23.00,34335,34345,34335,34340,5
14/02/2008,12.24.00,34350,34350,34350,34350,2
14/02/2008,12.25.00,34360,34360,34360,34360,2
14/02/2008,12.26.00,34360,34370,34350,34360,12
14/02/2008,12.27.00,34350,34355,34350,34355,2
14/02/2008,12.28.00,34355,34360,34350,34350,5
14/02/2008,12.29.00,34350,34350,34345,34345,6
14/02/2008,12.30.00,34340,34340,34325,34325,25
14/02/2008,12.31.00,34325,34325,34305,34305,13
14/02/2008,12.32.00,34315,34330,34310,34330,9
14/02/2008,12.33.00,34330,34330,34320,34320,11
14/02/2008,12.34.00,34335,34335,34315,34315,18
14/02/2008,12.35.00,34315,34315,34285,34295,66
14/02/2008,12.36.00,34295,34300,34295,34300,9
14/02/2008,12.37.00,34305,34310,34305,34305,7
14/02/2008,12.38.00,34300,34320,34300,34320,15
14/02/2008,12.39.00,34320,34320,34315,34315,3
14/02/2008,12.41.00,34315,34315,34310,34315,6
14/02/2008,12.42.00,34305,34305,34300,34300,11
14/02/2008,12.43.00,34300,34305,34300,34300,15
14/02/2008,12.44.00,34305,34315,34305,34310,24
14/02/2008,12.46.00,34320,34325,34320,34325,7
14/02/2008,12.47.00,34325,34325,34320,34320,4
14/02/2008,12.48.00,34320,34330,34320,34330,8
14/02/2008,12.49.00,34325,34350,34325,34345,28
14/02/2008,12.50.00,34345,34350,34335,34345,9
14/02/2008,12.51.00,34335,34340,34335,34340,3
14/02/2008,12.52.00,34345,34345,34345,34345,2
14/02/2008,12.54.00,34330,34345,34330,34345,10
14/02/2008,12.55.00,34335,34335,34325,34325,6
14/02/2008,12.57.00,34330,34330,34330,34330,2
14/02/2008,12.58.00,34335,34340,34335,34340,5
14/02/2008,13.01.00,34340,34340,34340,34340,2
14/02/2008,13.02.00,34350,34375,34350,34370,40
14/02/2008,13.03.00,34380,34380,34375,34380,14
14/02/2008,13.04.00,34380,34380,34365,34365,9
14/02/2008,13.05.00,34365,34370,34345,34345,43
14/02/2008,13.06.00,34355,34360,34355,34360,9
14/02/2008,13.07.00,34355,34360,34355,34360,8
14/02/2008,13.08.00,34355,34365,34355,34365,8
14/02/2008,13.09.00,34360,34370,34360,34370,18
14/02/2008,13.10.00,34365,34365,34355,34355,15
14/02/2008,13.12.00,34365,34370,34365,34370,7
14/02/2008,13.13.00,34360,34365,34355,34365,5
14/02/2008,13.15.00,34360,34370,34360,34360,8
14/02/2008,13.16.00,34360,34365,34360,34365,10
14/02/2008,13.17.00,34360,34360,34360,34360,5
14/02/2008,13.18.00,34360,34365,34360,34365,5
14/02/2008,13.19.00,34365,34365,34360,34360,4
14/02/2008,13.20.00,34370,34400,34370,34395,46
14/02/2008,13.21.00,34395,34395,34380,34385,13
14/02/2008,13.23.00,34385,34390,34385,34385,3
14/02/2008,13.24.00,34385,34395,34380,34380,12
14/02/2008,13.25.00,34385,34390,34380,34380,6
14/02/2008,13.26.00,34380,34385,34375,34385,6
14/02/2008,13.27.00,34385,34385,34385,34385,201
14/02/2008,13.29.00,34370,34375,34370,34375,4
14/02/2008,13.30.00,34370,34375,34370,34375,7
14/02/2008,13.31.00,34370,34375,34360,34365,15
14/02/2008,13.32.00,34360,34360,34360,34360,9
14/02/2008,13.33.00,34360,34365,34355,34355,16
14/02/2008,13.34.00,34355,34355,34350,34350,12
14/02/2008,13.35.00,34355,34355,34340,34345,29
14/02/2008,13.36.00,34345,34350,34345,34350,2
14/02/2008,13.37.00,34350,34350,34330,34340,28
14/02/2008,13.38.00,34340,34345,34340,34340,4
14/02/2008,13.39.00,34335,34340,34330,34340,7
14/02/2008,13.40.00,34330,34345,34330,34340,18
14/02/2008,13.41.00,34340,34345,34340,34345,2
14/02/2008,13.42.00,34340,34345,34335,34345,9
14/02/2008,13.43.00,34340,34340,34335,34340,3
14/02/2008,13.44.00,34340,34345,34335,34335,6
14/02/2008,13.45.00,34340,34340,34340,34340,2
14/02/2008,13.46.00,34335,34340,34330,34330,4
14/02/2008,13.47.00,34330,34330,34295,34300,44
14/02/2008,13.48.00,34300,34310,34295,34300,29
14/02/2008,13.49.00,34300,34310,34300,34305,6
14/02/2008,13.50.00,34310,34310,34310,34310,2
14/02/2008,13.51.00,34310,34320,34310,34315,16
14/02/2008,13.52.00,34320,34320,34310,34310,3
14/02/2008,13.53.00,34330,34335,34330,34335,15
14/02/2008,13.54.00,34330,34330,34325,34325,6
14/02/2008,13.55.00,34335,34335,34330,34330,6
14/02/2008,13.56.00,34325,34325,34325,34325,50
14/02/2008,13.58.00,34335,34335,34305,34305,15
14/02/2008,13.59.00,34305,34315,34305,34305,8
14/02/2008,14.00.00,34305,34305,34300,34300,9
14/02/2008,14.01.00,34300,34325,34300,34310,48
14/02/2008,14.02.00,34320,34320,34320,34320,1
14/02/2008,14.03.00,34310,34310,34310,34310,1
14/02/2008,14.04.00,34315,34315,34310,34310,10
14/02/2008,14.05.00,34315,34350,34315,34350,18
14/02/2008,14.06.00,34345,34345,34340,34340,4
14/02/2008,14.07.00,34345,34345,34345,34345,2
14/02/2008,14.09.00,34340,34340,34335,34340,8
14/02/2008,14.10.00,34345,34350,34330,34335,13
14/02/2008,14.11.00,34335,34345,34325,34325,18
14/02/2008,14.12.00,34325,34325,34300,34320,25
14/02/2008,14.13.00,34325,34355,34325,34355,23
14/02/2008,14.14.00,34360,34365,34345,34345,14
14/02/2008,14.15.00,34345,34345,34330,34330,46
14/02/2008,14.16.00,34330,34330,34325,34330,24
14/02/2008,14.17.00,34330,34335,34330,34330,7
14/02/2008,14.18.00,34335,34350,34330,34330,10
14/02/2008,14.19.00,34335,34335,34330,34335,5
14/02/2008,14.20.00,34335,34335,34330,34335,12
14/02/2008,14.21.00,34330,34330,34330,34330,1
14/02/2008,14.22.00,34340,34340,34325,34325,30
14/02/2008,14.23.00,34325,34325,34265,34285,113
14/02/2008,14.24.00,34285,34300,34280,34300,33
14/02/2008,14.25.00,34295,34300,34290,34300,13
14/02/2008,14.26.00,34295,34300,34280,34295,36
14/02/2008,14.27.00,34295,34295,34250,34260,26
14/02/2008,14.28.00,34260,34260,34260,34260,1
14/02/2008,14.29.00,34270,34280,34260,34280,213
14/02/2008,14.30.00,34275,34380,34275,34335,138
14/02/2008,14.31.00,34345,34365,34345,34365,31
14/02/2008,14.32.00,34370,34370,34355,34370,32
14/02/2008,14.33.00,34370,34385,34360,34375,46
14/02/2008,14.34.00,34375,34385,34365,34385,34
14/02/2008,14.35.00,34390,34450,34390,34425,130
14/02/2008,14.36.00,34420,34435,34420,34435,49
14/02/2008,14.37.00,34430,34440,34425,34430,30
14/02/2008,14.38.00,34440,34445,34415,34415,38
14/02/2008,14.39.00,34415,34415,34370,34385,80
14/02/2008,14.40.00,34385,34425,34380,34410,230
14/02/2008,14.41.00,34415,34430,34415,34420,21
14/02/2008,14.42.00,34420,34435,34400,34400,27
14/02/2008,14.43.00,34400,34420,34400,34420,7
14/02/2008,14.44.00,34420,34435,34415,34415,35
14/02/2008,14.45.00,34415,34415,34400,34405,13
14/02/2008,14.46.00,34405,34420,34385,34385,54
14/02/2008,14.47.00,34395,34400,34395,34395,13
14/02/2008,14.48.00,34390,34420,34385,34415,35
14/02/2008,14.49.00,34415,34440,34415,34430,43
14/02/2008,14.50.00,34430,34475,34430,34465,42
14/02/2008,14.51.00,34460,34475,34450,34455,79
14/02/2008,14.52.00,34460,34470,34455,34465,34
14/02/2008,14.53.00,34470,34470,34460,34460,58
14/02/2008,14.54.00,34455,34460,34450,34450,19
14/02/2008,14.55.00,34450,34465,34450,34465,28
14/02/2008,14.56.00,34455,34460,34445,34445,17
14/02/2008,14.57.00,34440,34455,34430,34455,29
14/02/2008,14.58.00,34460,34460,34445,34455,37
14/02/2008,14.59.00,34450,34450,34445,34445,18
14/02/2008,15.00.00,34450,34485,34445,34485,62
14/02/2008,15.01.00,34480,34500,34475,34500,106
14/02/2008,15.02.00,34505,34505,34475,34475,50
14/02/2008,15.03.00,34480,34485,34470,34480,39
14/02/2008,15.04.00,34485,34490,34475,34490,31
14/02/2008,15.05.00,34485,34520,34485,34515,36
14/02/2008,15.06.00,34515,34535,34510,34525,90
14/02/2008,15.07.00,34525,34525,34510,34510,24
14/02/2008,15.08.00,34505,34510,34500,34500,28
14/02/2008,15.09.00,34500,34505,34490,34490,24
14/02/2008,15.10.00,34490,34495,34470,34475,27
14/02/2008,15.11.00,34480,34490,34475,34485,41
14/02/2008,15.12.00,34490,34495,34475,34485,45
14/02/2008,15.13.00,34490,34490,34480,34480,21
14/02/2008,15.14.00,34490,34490,34480,34480,13
14/02/2008,15.15.00,34480,34485,34480,34485,5
14/02/2008,15.16.00,34485,34485,34475,34475,6
14/02/2008,15.17.00,34480,34485,34475,34475,7
14/02/2008,15.18.00,34480,34480,34470,34470,23
14/02/2008,15.19.00,34470,34475,34455,34455,23
14/02/2008,15.20.00,34460,34465,34445,34465,61
14/02/2008,15.21.00,34460,34465,34455,34465,14
14/02/2008,15.22.00,34465,34465,34460,34465,4
14/02/2008,15.23.00,34470,34475,34455,34455,31
14/02/2008,15.24.00,34455,34465,34450,34455,15
14/02/2008,15.25.00,34460,34460,34450,34455,13
14/02/2008,15.26.00,34460,34460,34455,34455,3
14/02/2008,15.27.00,34450,34460,34450,34460,4
14/02/2008,15.28.00,34465,34465,34460,34465,25
14/02/2008,15.29.00,34470,34475,34460,34465,36
14/02/2008,15.30.00,34460,34475,34445,34445,28
14/02/2008,15.31.00,34450,34455,34420,34425,53
14/02/2008,15.32.00,34420,34435,34415,34425,31
14/02/2008,15.33.00,34415,34435,34375,34395,68
14/02/2008,15.34.00,34400,34405,34375,34405,54
14/02/2008,15.35.00,34410,34410,34395,34400,53
14/02/2008,15.36.00,34395,34420,34390,34410,30
14/02/2008,15.37.00,34420,34435,34410,34410,45
14/02/2008,15.38.00,34415,34415,34370,34380,43
14/02/2008,15.39.00,34380,34400,34375,34385,25
14/02/2008,15.40.00,34400,34405,34395,34405,8
14/02/2008,15.41.00,34405,34410,34395,34405,13
14/02/2008,15.42.00,34395,34410,34390,34405,40
14/02/2008,15.43.00,34405,34405,34375,34390,44
14/02/2008,15.44.00,34385,34390,34370,34370,29
14/02/2008,15.45.00,34370,34380,34360,34375,37
14/02/2008,15.46.00,34375,34375,34365,34365,14
14/02/2008,15.47.00,34370,34385,34360,34375,20
14/02/2008,15.48.00,34385,34405,34380,34405,23
14/02/2008,15.49.00,34400,34425,34400,34410,76
14/02/2008,15.50.00,34415,34420,34415,34415,22
14/02/2008,15.51.00,34415,34420,34415,34420,5
14/02/2008,15.52.00,34420,34450,34420,34440,28
14/02/2008,15.53.00,34445,34465,34435,34460,23
14/02/2008,15.54.00,34460,34470,34450,34455,36
14/02/2008,15.55.00,34455,34495,34455,34480,62
14/02/2008,15.56.00,34485,34490,34470,34470,17
14/02/2008,15.57.00,34470,34470,34445,34455,18
14/02/2008,15.58.00,34450,34470,34450,34470,23
14/02/2008,15.59.00,34470,34475,34445,34450,53
14/02/2008,16.00.00,34460,34530,34460,34515,138
14/02/2008,16.01.00,34500,34500,34450,34450,85
14/02/2008,16.02.00,34450,34455,34425,34445,57
14/02/2008,16.03.00,34435,34445,34425,34445,89
14/02/2008,16.04.00,34445,34475,34445,34475,53
14/02/2008,16.05.00,34475,34480,34460,34470,90
14/02/2008,16.06.00,34475,34475,34450,34455,27
14/02/2008,16.07.00,34450,34470,34445,34465,50
14/02/2008,16.08.00,34460,34470,34450,34450,31
14/02/2008,16.09.00,34455,34455,34435,34440,20
14/02/2008,16.10.00,34435,34445,34410,34435,59
14/02/2008,16.11.00,34435,34435,34415,34430,90
14/02/2008,16.12.00,34435,34450,34435,34450,41
14/02/2008,16.13.00,34450,34455,34440,34440,16
14/02/2008,16.14.00,34440,34460,34440,34460,38
14/02/2008,16.15.00,34460,34470,34455,34455,45
14/02/2008,16.16.00,34455,34460,34455,34460,14
14/02/2008,16.17.00,34465,34480,34465,34480,57
14/02/2008,16.18.00,34485,34490,34480,34485,61
14/02/2008,16.19.00,34485,34515,34485,34515,121
14/02/2008,16.20.00,34515,34520,34510,34520,53
14/02/2008,16.21.00,34520,34520,34510,34520,41
14/02/2008,16.22.00,34515,34570,34515,34555,201
14/02/2008,16.23.00,34555,34570,34550,34555,72
14/02/2008,16.24.00,34555,34570,34550,34555,64
14/02/2008,16.25.00,34565,34565,34550,34560,60
14/02/2008,16.26.00,34560,34565,34555,34565,31
14/02/2008,16.27.00,34565,34565,34550,34550,31
14/02/2008,16.28.00,34545,34550,34540,34545,43
14/02/2008,16.29.00,34555,34555,34540,34545,16
14/02/2008,16.30.00,34555,34555,34545,34550,14
14/02/2008,16.31.00,34550,34575,34550,34570,94
14/02/2008,16.32.00,34565,34565,34545,34545,96
14/02/2008,16.33.00,34545,34545,34520,34520,63
14/02/2008,16.34.00,34525,34535,34515,34530,49
14/02/2008,16.35.00,34535,34540,34530,34535,31
14/02/2008,16.36.00,34535,34535,34510,34510,37
14/02/2008,16.37.00,34505,34525,34500,34525,41
14/02/2008,16.38.00,34525,34535,34525,34525,38
14/02/2008,16.39.00,34525,34535,34525,34530,36
14/02/2008,16.40.00,34525,34560,34525,34540,76
14/02/2008,16.41.00,34545,34550,34535,34550,25
14/02/2008,16.42.00,34550,34550,34540,34540,14
14/02/2008,16.43.00,34535,34535,34510,34515,58
14/02/2008,16.44.00,34510,34515,34500,34500,44
14/02/2008,16.45.00,34500,34515,34495,34510,37
14/02/2008,16.46.00,34510,34510,34490,34500,50
14/02/2008,16.47.00,34505,34535,34505,34530,54
14/02/2008,16.48.00,34525,34550,34520,34545,39
14/02/2008,16.49.00,34545,34570,34545,34555,59
14/02/2008,16.50.00,34555,34560,34550,34550,30
14/02/2008,16.51.00,34545,34545,34525,34545,26
14/02/2008,16.52.00,34540,34560,34540,34550,55
14/02/2008,16.53.00,34555,34555,34505,34505,80
14/02/2008,16.54.00,34510,34510,34500,34500,41
14/02/2008,16.55.00,34505,34505,34495,34505,23
14/02/2008,16.56.00,34500,34505,34480,34505,93
14/02/2008,16.57.00,34505,34505,34475,34485,49
14/02/2008,16.58.00,34490,34490,34455,34470,51
14/02/2008,16.59.00,34465,34470,34455,34460,17
14/02/2008,17.00.00,34465,34480,34460,34470,47
14/02/2008,17.01.00,34470,34480,34460,34460,27
14/02/2008,17.02.00,34460,34470,34440,34450,49
14/02/2008,17.03.00,34455,34465,34445,34460,21
14/02/2008,17.04.00,34460,34470,34450,34450,63
14/02/2008,17.05.00,34450,34465,34450,34460,21
14/02/2008,17.06.00,34465,34480,34445,34445,36
14/02/2008,17.07.00,34445,34445,34415,34430,100
14/02/2008,17.08.00,34435,34445,34425,34425,43
14/02/2008,17.09.00,34425,34435,34360,34365,215
14/02/2008,17.10.00,34370,34380,34325,34325,112
14/02/2008,17.11.00,34320,34335,34280,34280,155
14/02/2008,17.12.00,34280,34300,34265,34290,87
14/02/2008,17.13.00,34290,34300,34290,34295,42
14/02/2008,17.14.00,34290,34295,34270,34285,60
14/02/2008,17.15.00,34285,34290,34250,34265,78
14/02/2008,17.16.00,34255,34260,34225,34235,118
14/02/2008,17.17.00,34230,34230,34190,34205,127
14/02/2008,17.18.00,34205,34220,34200,34220,62
14/02/2008,17.19.00,34215,34225,34195,34215,71
14/02/2008,17.20.00,34235,34255,34230,34245,52
14/02/2008,17.21.00,34245,34265,34240,34245,52
14/02/2008,17.22.00,34245,34245,34235,34245,61
14/02/2008,17.23.00,34245,34250,34225,34225,37
14/02/2008,17.24.00,34225,34250,34220,34230,45
14/02/2008,17.25.00,34240,34270,34235,34265,68
14/02/2008,17.26.00,34265,34290,34255,34255,74
14/02/2008,17.27.00,34260,34270,34255,34265,32
14/02/2008,17.28.00,34275,34285,34265,34270,112
14/02/2008,17.29.00,34270,34275,34250,34265,37
14/02/2008,17.30.00,34270,34270,34245,34250,25
14/02/2008,17.31.00,34245,34260,34235,34250,42
14/02/2008,17.32.00,34245,34255,34240,34240,24
14/02/2008,17.33.00,34240,34260,34240,34250,19
14/02/2008,17.34.00,34255,34265,34250,34265,12
14/02/2008,17.35.00,34265,34280,34265,34265,27
14/02/2008,17.36.00,34265,34285,34260,34285,16
14/02/2008,17.37.00,34280,34280,34255,34255,17
14/02/2008,17.38.00,34260,34285,34255,34285,21
14/02/2008,17.39.00,34280,34290,34260,34270,27
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/02/2008,17:36:00,34265,34285,34260,34285,16
14/02/2008,17:37:00,34280,34280,34255,34255,17
14/02/2008,17:38:00,34260,34285,34255,34285,21
14/02/2008,17:39:00,34280,34290,34260,34270,27
15/02/2008,09:00:00,34415,34415,34415,34415,1
15/02/2008,09:01:00,34290,34415,34290,34360,129
15/02/2008,09:02:00,34350,34360,34320,34325,110
15/02/2008,09:03:00,34320,34330,34320,34330,50
15/02/2008,09:04:00,34325,34325,34315,34325,38
15/02/2008,09:05:00,34320,34325,34305,34325,50
15/02/2008,09:06:00,34325,34325,34305,34305,36
15/02/2008,09:07:00,34300,34310,34280,34290,38
15/02/2008,09:08:00,34290,34295,34270,34270,114
15/02/2008,09:09:00,34265,34270,34235,34245,44
15/02/2008,09:10:00,34250,34260,34200,34205,80
15/02/2008,09:11:00,34205,34250,34205,34240,56
15/02/2008,09:12:00,34240,34245,34235,34240,24
15/02/2008,09:13:00,34240,34240,34220,34220,25
15/02/2008,09:14:00,34215,34225,34215,34215,20
15/02/2008,09:15:00,34210,34230,34210,34230,35
15/02/2008,09:16:00,34220,34230,34220,34225,9
15/02/2008,09:17:00,34225,34255,34220,34255,43
15/02/2008,09:18:00,34260,34285,34255,34280,48
15/02/2008,09:19:00,34280,34285,34265,34265,29
15/02/2008,09:20:00,34260,34305,34260,34295,61
15/02/2008,09:21:00,34290,34320,34285,34320,63
15/02/2008,09:22:00,34325,34330,34315,34320,30
15/02/2008,09:23:00,34320,34350,34315,34350,46
15/02/2008,09:24:00,34345,34390,34345,34375,59
15/02/2008,09:25:00,34385,34400,34370,34400,57
15/02/2008,09:26:00,34400,34410,34380,34385,87
15/02/2008,09:27:00,34390,34390,34365,34380,49
15/02/2008,09:28:00,34375,34380,34370,34370,10
15/02/2008,09:29:00,34370,34375,34360,34375,25
15/02/2008,09:30:00,34380,34380,34345,34345,50
15/02/2008,09:31:00,34345,34355,34340,34355,36
15/02/2008,09:32:00,34355,34360,34335,34350,65
15/02/2008,09:33:00,34345,34355,34335,34340,16
15/02/2008,09:34:00,34345,34350,34330,34335,44
15/02/2008,09:35:00,34335,34340,34310,34315,24
15/02/2008,09:36:00,34315,34315,34300,34300,31
15/02/2008,09:37:00,34310,34315,34290,34315,31
15/02/2008,09:38:00,34310,34320,34310,34320,17
15/02/2008,09:39:00,34320,34320,34305,34305,37
15/02/2008,09:40:00,34300,34305,34295,34300,28
15/02/2008,09:41:00,34305,34320,34300,34320,32
15/02/2008,09:42:00,34325,34350,34325,34350,36
15/02/2008,09:43:00,34345,34350,34330,34345,49
15/02/2008,09:44:00,34340,34340,34330,34330,14
15/02/2008,09:45:00,34330,34330,34310,34315,12
15/02/2008,09:46:00,34320,34330,34320,34325,15
15/02/2008,09:47:00,34325,34330,34320,34320,12
15/02/2008,09:48:00,34320,34325,34310,34315,19
15/02/2008,09:49:00,34315,34320,34315,34320,2
15/02/2008,09:50:00,34320,34325,34320,34325,3
15/02/2008,09:51:00,34330,34360,34330,34355,36
15/02/2008,09:52:00,34355,34360,34345,34345,18
15/02/2008,09:53:00,34345,34345,34325,34325,10
15/02/2008,09:54:00,34330,34350,34330,34345,38
15/02/2008,09:55:00,34345,34365,34345,34360,30
15/02/2008,09:56:00,34360,34365,34355,34365,7
15/02/2008,09:57:00,34365,34375,34360,34365,18
15/02/2008,09:58:00,34370,34375,34370,34375,13
15/02/2008,09:59:00,34370,34390,34370,34385,21
15/02/2008,10:00:00,34395,34430,34395,34425,146
15/02/2008,10:01:00,34420,34450,34415,34450,63
15/02/2008,10:02:00,34450,34460,34420,34425,22
15/02/2008,10:03:00,34420,34420,34415,34420,11
15/02/2008,10:04:00,34420,34440,34420,34440,12
15/02/2008,10:05:00,34440,34440,34435,34440,12
15/02/2008,10:06:00,34435,34435,34425,34435,16
15/02/2008,10:07:00,34425,34425,34405,34415,45
15/02/2008,10:08:00,34410,34410,34405,34410,9
15/02/2008,10:09:00,34405,34405,34380,34385,49
15/02/2008,10:10:00,34385,34385,34360,34365,56
15/02/2008,10:11:00,34365,34370,34360,34365,9
15/02/2008,10:12:00,34370,34375,34370,34370,13
15/02/2008,10:13:00,34370,34370,34370,34370,3
15/02/2008,10:14:00,34370,34370,34365,34370,11
15/02/2008,10:15:00,34375,34385,34375,34385,28
15/02/2008,10:16:00,34385,34400,34385,34400,32
15/02/2008,10:17:00,34400,34430,34400,34430,42
15/02/2008,10:18:00,34435,34435,34420,34420,11
15/02/2008,10:19:00,34415,34415,34390,34395,49
15/02/2008,10:20:00,34395,34420,34395,34405,18
15/02/2008,10:21:00,34410,34425,34410,34410,16
15/02/2008,10:22:00,34415,34425,34400,34425,32
15/02/2008,10:23:00,34415,34435,34415,34430,22
15/02/2008,10:24:00,34425,34435,34420,34425,11
15/02/2008,10:25:00,34425,34440,34425,34435,19
15/02/2008,10:26:00,34435,34450,34435,34445,33
15/02/2008,10:27:00,34445,34445,34430,34435,9
15/02/2008,10:28:00,34430,34430,34425,34425,5
15/02/2008,10:29:00,34435,34455,34430,34435,30
15/02/2008,10:30:00,34440,34440,34435,34435,4
15/02/2008,10:31:00,34430,34440,34430,34440,8
15/02/2008,10:32:00,34430,34440,34425,34435,8
15/02/2008,10:33:00,34435,34435,34435,34435,4
15/02/2008,10:34:00,34425,34425,34425,34425,10
15/02/2008,10:35:00,34425,34425,34385,34390,44
15/02/2008,10:36:00,34385,34385,34360,34375,38
15/02/2008,10:37:00,34375,34380,34375,34375,15
15/02/2008,10:38:00,34375,34390,34375,34380,17
15/02/2008,10:39:00,34375,34375,34370,34370,11
15/02/2008,10:40:00,34370,34370,34365,34365,6
15/02/2008,10:41:00,34365,34395,34365,34380,26
15/02/2008,10:42:00,34370,34385,34370,34385,4
15/02/2008,10:44:00,34380,34380,34375,34375,11
15/02/2008,10:45:00,34380,34380,34375,34375,10
15/02/2008,10:46:00,34380,34385,34375,34385,9
15/02/2008,10:47:00,34390,34395,34390,34390,24
15/02/2008,10:48:00,34390,34390,34385,34385,14
15/02/2008,10:49:00,34390,34390,34375,34375,12
15/02/2008,10:50:00,34370,34370,34345,34345,42
15/02/2008,10:51:00,34345,34350,34320,34320,67
15/02/2008,10:52:00,34325,34325,34285,34290,77
15/02/2008,10:53:00,34290,34290,34235,34255,128
15/02/2008,10:54:00,34260,34265,34250,34250,44
15/02/2008,10:55:00,34250,34260,34245,34245,41
15/02/2008,10:56:00,34245,34260,34245,34260,27
15/02/2008,10:57:00,34265,34280,34260,34260,28
15/02/2008,10:58:00,34265,34270,34260,34260,15
15/02/2008,10:59:00,34255,34255,34245,34250,29
15/02/2008,11:00:00,34245,34260,34235,34250,43
15/02/2008,11:01:00,34250,34250,34225,34230,17
15/02/2008,11:02:00,34230,34230,34190,34205,117
15/02/2008,11:03:00,34205,34215,34175,34190,86
15/02/2008,11:04:00,34195,34195,34180,34185,26
15/02/2008,11:05:00,34185,34215,34185,34205,40
15/02/2008,11:06:00,34210,34210,34175,34175,47
15/02/2008,11:07:00,34170,34180,34150,34175,108
15/02/2008,11:08:00,34175,34190,34160,34170,54
15/02/2008,11:09:00,34180,34195,34175,34190,24
15/02/2008,11:10:00,34190,34190,34170,34175,8
15/02/2008,11:11:00,34180,34210,34180,34195,46
15/02/2008,11:12:00,34200,34200,34180,34185,18
15/02/2008,11:13:00,34185,34190,34185,34190,12
15/02/2008,11:14:00,34190,34190,34185,34190,7
15/02/2008,11:15:00,34180,34190,34175,34185,40
15/02/2008,11:16:00,34185,34195,34185,34195,5
15/02/2008,11:17:00,34190,34225,34185,34200,62
15/02/2008,11:18:00,34210,34215,34205,34210,11
15/02/2008,11:19:00,34215,34220,34215,34220,7
15/02/2008,11:20:00,34210,34210,34205,34210,8
15/02/2008,11:21:00,34215,34235,34215,34230,14
15/02/2008,11:22:00,34230,34230,34215,34215,23
15/02/2008,11:23:00,34210,34215,34210,34215,11
15/02/2008,11:24:00,34215,34215,34180,34185,25
15/02/2008,11:25:00,34185,34185,34170,34170,22
15/02/2008,11:26:00,34175,34185,34175,34185,21
15/02/2008,11:27:00,34185,34195,34185,34195,14
15/02/2008,11:28:00,34195,34210,34195,34210,17
15/02/2008,11:29:00,34210,34220,34210,34210,13
15/02/2008,11:30:00,34215,34215,34205,34215,8
15/02/2008,11:31:00,34210,34240,34210,34235,14
15/02/2008,11:32:00,34240,34250,34230,34245,32
15/02/2008,11:33:00,34245,34250,34235,34235,29
15/02/2008,11:34:00,34240,34240,34195,34195,44
15/02/2008,11:35:00,34190,34200,34190,34190,14
15/02/2008,11:36:00,34195,34195,34180,34190,43
15/02/2008,11:37:00,34190,34190,34180,34185,22
15/02/2008,11:38:00,34185,34195,34180,34195,6
15/02/2008,11:39:00,34195,34195,34190,34190,7
15/02/2008,11:40:00,34190,34200,34190,34200,18
15/02/2008,11:41:00,34200,34200,34200,34200,6
15/02/2008,11:42:00,34195,34205,34140,34140,94
15/02/2008,11:43:00,34140,34165,34140,34165,142
15/02/2008,11:44:00,34170,34175,34145,34155,31
15/02/2008,11:45:00,34155,34155,34130,34140,58
15/02/2008,11:46:00,34140,34140,34130,34130,47
15/02/2008,11:47:00,34130,34135,34090,34100,94
15/02/2008,11:48:00,34100,34120,34095,34095,28
15/02/2008,11:49:00,34095,34105,34080,34080,28
15/02/2008,11:50:00,34080,34080,34035,34050,133
15/02/2008,11:51:00,34050,34080,34050,34065,55
15/02/2008,11:52:00,34070,34075,34040,34050,57
15/02/2008,11:53:00,34040,34050,34000,34015,129
15/02/2008,11:54:00,34010,34015,33990,33990,47
15/02/2008,11:55:00,33990,34015,33980,34015,67
15/02/2008,11:56:00,34010,34040,34005,34040,69
15/02/2008,11:57:00,34045,34055,34025,34025,35
15/02/2008,11:58:00,34020,34030,34000,34030,50
15/02/2008,11:59:00,34020,34035,34015,34015,79
15/02/2008,12:00:00,34015,34055,34010,34040,35
15/02/2008,12:01:00,34035,34050,34035,34040,15
15/02/2008,12:02:00,34040,34050,34040,34045,13
15/02/2008,12:03:00,34055,34090,34055,34090,43
15/02/2008,12:04:00,34090,34125,34090,34120,66
15/02/2008,12:05:00,34130,34135,34100,34100,44
15/02/2008,12:06:00,34100,34105,34090,34105,30
15/02/2008,12:07:00,34095,34095,34075,34095,18
15/02/2008,12:08:00,34095,34100,34090,34090,15
15/02/2008,12:09:00,34100,34110,34100,34105,12
15/02/2008,12:10:00,34100,34100,34090,34090,18
15/02/2008,12:11:00,34090,34095,34070,34070,14
15/02/2008,12:12:00,34070,34075,34055,34075,43
15/02/2008,12:13:00,34080,34100,34075,34090,28
15/02/2008,12:14:00,34100,34135,34100,34120,17
15/02/2008,12:15:00,34130,34155,34130,34145,37
15/02/2008,12:16:00,34150,34160,34130,34135,36
15/02/2008,12:17:00,34130,34135,34125,34135,9
15/02/2008,12:18:00,34130,34130,34110,34125,39
15/02/2008,12:19:00,34120,34130,34120,34130,11
15/02/2008,12:20:00,34130,34160,34130,34155,29
15/02/2008,12:21:00,34155,34160,34145,34150,11
15/02/2008,12:22:00,34145,34170,34145,34160,30
15/02/2008,12:23:00,34155,34155,34140,34150,20
15/02/2008,12:24:00,34150,34150,34150,34150,1
15/02/2008,12:25:00,34145,34155,34140,34145,26
15/02/2008,12:26:00,34150,34155,34135,34155,46
15/02/2008,12:27:00,34165,34170,34160,34165,30
15/02/2008,12:28:00,34165,34170,34145,34150,18
15/02/2008,12:29:00,34150,34150,34110,34125,51
15/02/2008,12:30:00,34125,34125,34105,34105,26
15/02/2008,12:31:00,34105,34115,34100,34110,17
15/02/2008,12:32:00,34110,34110,34095,34105,16
15/02/2008,12:33:00,34100,34100,34080,34085,32
15/02/2008,12:34:00,34090,34100,34085,34100,20
15/02/2008,12:35:00,34105,34110,34085,34100,9
15/02/2008,12:36:00,34090,34115,34090,34115,18
15/02/2008,12:37:00,34115,34120,34110,34120,6
15/02/2008,12:38:00,34120,34130,34115,34130,8
15/02/2008,12:39:00,34130,34150,34125,34150,20
15/02/2008,12:40:00,34145,34160,34135,34135,27
15/02/2008,12:41:00,34125,34125,34125,34125,1
15/02/2008,12:42:00,34125,34125,34125,34125,3
15/02/2008,12:43:00,34120,34125,34120,34125,2
15/02/2008,12:44:00,34125,34125,34090,34100,20
15/02/2008,12:45:00,34090,34090,34055,34065,77
15/02/2008,12:46:00,34060,34070,34050,34070,44
15/02/2008,12:47:00,34070,34070,34045,34055,21
15/02/2008,12:48:00,34060,34065,34055,34065,7
15/02/2008,12:49:00,34060,34065,34060,34065,4
15/02/2008,12:50:00,34070,34100,34065,34090,20
15/02/2008,12:51:00,34095,34095,34090,34090,4
15/02/2008,12:52:00,34085,34100,34075,34100,14
15/02/2008,12:53:00,34100,34100,34080,34080,8
15/02/2008,12:54:00,34080,34080,34080,34080,1
15/02/2008,12:55:00,34085,34085,34080,34080,2
15/02/2008,12:57:00,34080,34080,34075,34075,3
15/02/2008,12:58:00,34080,34080,34050,34055,39
15/02/2008,12:59:00,34050,34050,34025,34025,58
15/02/2008,13:00:00,34020,34025,34010,34015,32
15/02/2008,13:01:00,34010,34015,33995,34010,48
15/02/2008,13:02:00,34010,34010,33980,33980,53
15/02/2008,13:03:00,33990,34020,33990,34000,55
15/02/2008,13:04:00,34005,34010,33975,33980,35
15/02/2008,13:05:00,33975,33975,33935,33950,91
15/02/2008,13:06:00,33945,33950,33935,33950,19
15/02/2008,13:07:00,33950,33950,33920,33930,25
15/02/2008,13:08:00,33925,33950,33925,33945,15
15/02/2008,13:09:00,33950,33985,33945,33985,37
15/02/2008,13:10:00,33985,33990,33980,33980,28
15/02/2008,13:11:00,33975,33975,33935,33955,37
15/02/2008,13:12:00,33955,33955,33955,33955,2
15/02/2008,13:13:00,33945,33955,33935,33955,22
15/02/2008,13:14:00,33955,33965,33955,33965,10
15/02/2008,13:15:00,33960,33965,33950,33965,15
15/02/2008,13:16:00,33970,33970,33955,33965,9
15/02/2008,13:17:00,33970,33975,33965,33975,9
15/02/2008,13:18:00,33980,33990,33980,33985,10
15/02/2008,13:19:00,33985,33990,33985,33990,7
15/02/2008,13:20:00,33995,33995,33990,33990,9
15/02/2008,13:21:00,33985,33990,33975,33980,38
15/02/2008,13:22:00,33975,33985,33975,33980,18
15/02/2008,13:23:00,33975,33975,33950,33960,28
15/02/2008,13:24:00,33960,33970,33955,33965,12
15/02/2008,13:25:00,33965,33975,33965,33965,14
15/02/2008,13:27:00,33970,33970,33935,33940,26
15/02/2008,13:28:00,33930,33945,33925,33925,20
15/02/2008,13:29:00,33920,33955,33920,33950,16
15/02/2008,13:30:00,33955,33965,33940,33955,26
15/02/2008,13:31:00,33960,33980,33960,33980,40
15/02/2008,13:32:00,33980,33980,33965,33975,9
15/02/2008,13:33:00,33975,33995,33975,33990,31
15/02/2008,13:34:00,33990,33995,33990,33995,10
15/02/2008,13:35:00,34000,34000,34000,34000,12
15/02/2008,13:36:00,34000,34005,33990,33990,21
15/02/2008,13:37:00,33985,33995,33980,33995,17
15/02/2008,13:38:00,33995,33995,33975,33975,12
15/02/2008,13:39:00,33975,33980,33975,33980,2
15/02/2008,13:40:00,33980,33985,33970,33980,21
15/02/2008,13:41:00,33990,33990,33980,33990,6
15/02/2008,13:42:00,33995,34005,33995,34005,6
15/02/2008,13:43:00,34005,34020,34005,34020,12
15/02/2008,13:44:00,34010,34035,34010,34035,43
15/02/2008,13:45:00,34040,34045,34030,34035,34
15/02/2008,13:46:00,34030,34045,34030,34040,21
15/02/2008,13:47:00,34035,34040,34030,34040,5
15/02/2008,13:48:00,34040,34040,34040,34040,4
15/02/2008,13:49:00,34035,34035,33995,33995,37
15/02/2008,13:50:00,33995,34010,33990,33995,21
15/02/2008,13:51:00,33995,34005,33985,33985,16
15/02/2008,13:52:00,33975,33980,33970,33980,20
15/02/2008,13:53:00,33990,34000,33990,33995,5
15/02/2008,13:54:00,33990,33990,33975,33975,7
15/02/2008,13:55:00,33960,33960,33910,33910,62
15/02/2008,13:56:00,33910,33915,33855,33860,105
15/02/2008,13:57:00,33865,33890,33860,33875,40
15/02/2008,13:58:00,33890,33890,33820,33830,88
15/02/2008,13:59:00,33825,33855,33805,33830,119
15/02/2008,14:00:00,33835,33835,33810,33810,66
15/02/2008,14:01:00,33815,33830,33815,33820,31
15/02/2008,14:02:00,33825,33825,33790,33805,84
15/02/2008,14:03:00,33805,33815,33805,33810,26
15/02/2008,14:04:00,33815,33820,33810,33820,10
15/02/2008,14:05:00,33820,33845,33820,33835,53
15/02/2008,14:06:00,33830,33850,33830,33850,15
15/02/2008,14:07:00,33845,33855,33820,33820,26
15/02/2008,14:08:00,33815,33825,33795,33820,40
15/02/2008,14:09:00,33825,33825,33805,33805,16
15/02/2008,14:10:00,33810,33810,33800,33810,36
15/02/2008,14:11:00,33805,33810,33785,33800,87
15/02/2008,14:12:00,33795,33810,33760,33765,105
15/02/2008,14:13:00,33770,33785,33765,33785,29
15/02/2008,14:14:00,33795,33830,33775,33815,98
15/02/2008,14:15:00,33820,33825,33815,33815,29
15/02/2008,14:16:00,33815,33840,33815,33815,19
15/02/2008,14:17:00,33820,33825,33800,33825,53
15/02/2008,14:18:00,33830,33845,33820,33820,25
15/02/2008,14:19:00,33815,33825,33810,33820,37
15/02/2008,14:20:00,33820,33820,33815,33815,8
15/02/2008,14:21:00,33810,33815,33770,33770,34
15/02/2008,14:22:00,33770,33795,33760,33795,43
15/02/2008,14:23:00,33800,33800,33790,33790,13
15/02/2008,14:24:00,33790,33810,33790,33805,15
15/02/2008,14:25:00,33805,33810,33790,33790,34
15/02/2008,14:26:00,33790,33790,33790,33790,6
15/02/2008,14:27:00,33790,33795,33785,33795,14
15/02/2008,14:28:00,33795,33800,33795,33795,12
15/02/2008,14:29:00,33805,33805,33805,33805,2
15/02/2008,14:30:00,33790,33790,33450,33585,488
15/02/2008,14:31:00,33580,33605,33565,33585,106
15/02/2008,14:32:00,33565,33610,33540,33610,131
15/02/2008,14:33:00,33610,33625,33585,33585,73
15/02/2008,14:34:00,33580,33580,33545,33560,91
15/02/2008,14:35:00,33550,33585,33550,33565,96
15/02/2008,14:36:00,33570,33610,33560,33605,59
15/02/2008,14:37:00,33610,33635,33600,33630,71
15/02/2008,14:38:00,33620,33645,33615,33620,53
15/02/2008,14:39:00,33620,33655,33605,33645,60
15/02/2008,14:40:00,33645,33650,33625,33630,44
15/02/2008,14:41:00,33635,33660,33630,33645,47
15/02/2008,14:42:00,33645,33650,33630,33630,16
15/02/2008,14:43:00,33630,33640,33605,33620,54
15/02/2008,14:44:00,33605,33620,33600,33620,49
15/02/2008,14:45:00,33615,33640,33615,33640,57
15/02/2008,14:46:00,33645,33660,33640,33640,24
15/02/2008,14:47:00,33645,33685,33645,33670,33
15/02/2008,14:48:00,33660,33675,33660,33675,24
15/02/2008,14:49:00,33660,33660,33640,33645,40
15/02/2008,14:50:00,33640,33660,33635,33640,35
15/02/2008,14:51:00,33640,33650,33625,33650,71
15/02/2008,14:52:00,33650,33660,33650,33660,21
15/02/2008,14:53:00,33665,33675,33660,33675,6
15/02/2008,14:54:00,33670,33670,33650,33650,15
15/02/2008,14:55:00,33655,33690,33655,33680,27
15/02/2008,14:56:00,33680,33680,33670,33680,9
15/02/2008,14:57:00,33685,33690,33685,33690,19
15/02/2008,14:58:00,33685,33690,33675,33680,16
15/02/2008,14:59:00,33675,33690,33675,33690,5
15/02/2008,15:00:00,33690,33705,33675,33690,44
15/02/2008,15:01:00,33700,33705,33685,33695,25
15/02/2008,15:02:00,33700,33705,33690,33700,31
15/02/2008,15:03:00,33695,33705,33695,33705,8
15/02/2008,15:04:00,33710,33720,33710,33710,22
15/02/2008,15:05:00,33705,33715,33700,33710,10
15/02/2008,15:06:00,33715,33715,33705,33715,8
15/02/2008,15:07:00,33715,33735,33715,33715,38
15/02/2008,15:08:00,33715,33715,33705,33710,7
15/02/2008,15:10:00,33715,33720,33715,33715,7
15/02/2008,15:11:00,33710,33765,33710,33755,73
15/02/2008,15:12:00,33755,33755,33735,33755,28
15/02/2008,15:13:00,33765,33765,33745,33745,4
15/02/2008,15:14:00,33725,33730,33695,33720,45
15/02/2008,15:15:00,33720,33755,33700,33730,38
15/02/2008,15:16:00,33735,33735,33700,33700,22
15/02/2008,15:17:00,33705,33715,33700,33705,17
15/02/2008,15:18:00,33700,33700,33695,33695,6
15/02/2008,15:19:00,33690,33690,33680,33680,10
15/02/2008,15:20:00,33680,33710,33680,33705,27
15/02/2008,15:21:00,33700,33710,33700,33710,7
15/02/2008,15:22:00,33705,33710,33705,33705,18
15/02/2008,15:23:00,33705,33710,33700,33700,5
15/02/2008,15:24:00,33700,33700,33700,33700,6
15/02/2008,15:25:00,33710,33710,33700,33705,14
15/02/2008,15:26:00,33705,33710,33705,33710,2
15/02/2008,15:27:00,33705,33740,33700,33740,21
15/02/2008,15:28:00,33740,33760,33730,33755,17
15/02/2008,15:29:00,33750,33750,33740,33745,9
15/02/2008,15:30:00,33735,33745,33720,33730,18
15/02/2008,15:31:00,33745,33760,33710,33710,31
15/02/2008,15:32:00,33705,33705,33665,33690,77
15/02/2008,15:33:00,33695,33725,33695,33725,31
15/02/2008,15:34:00,33725,33735,33720,33735,53
15/02/2008,15:35:00,33735,33770,33735,33760,87
15/02/2008,15:36:00,33765,33765,33725,33725,37
15/02/2008,15:37:00,33730,33735,33680,33680,62
15/02/2008,15:38:00,33685,33690,33640,33665,65
15/02/2008,15:39:00,33665,33665,33650,33660,74
15/02/2008,15:40:00,33660,33705,33655,33690,72
15/02/2008,15:41:00,33695,33715,33670,33685,83
15/02/2008,15:42:00,33685,33715,33665,33715,56
15/02/2008,15:43:00,33710,33710,33680,33705,64
15/02/2008,15:44:00,33700,33710,33695,33710,26
15/02/2008,15:45:00,33710,33715,33680,33690,28
15/02/2008,15:46:00,33690,33695,33685,33695,20
15/02/2008,15:47:00,33700,33710,33700,33705,21
15/02/2008,15:48:00,33710,33735,33700,33735,21
15/02/2008,15:49:00,33745,33745,33720,33735,36
15/02/2008,15:50:00,33730,33735,33715,33730,31
15/02/2008,15:51:00,33725,33740,33725,33740,11
15/02/2008,15:52:00,33725,33735,33710,33710,11
15/02/2008,15:53:00,33710,33710,33685,33685,30
15/02/2008,15:54:00,33685,33690,33660,33660,61
15/02/2008,15:55:00,33660,33660,33595,33605,83
15/02/2008,15:56:00,33605,33650,33605,33640,74
15/02/2008,15:57:00,33635,33635,33580,33580,56
15/02/2008,15:58:00,33580,33600,33575,33580,36
15/02/2008,15:59:00,33580,33610,33575,33610,62
15/02/2008,16:00:00,33600,33610,33580,33580,69
15/02/2008,16:01:00,33590,33635,33590,33620,79
15/02/2008,16:02:00,33620,33620,33580,33580,44
15/02/2008,16:03:00,33600,33610,33585,33600,36
15/02/2008,16:04:00,33605,33630,33605,33625,23
15/02/2008,16:05:00,33625,33625,33565,33565,60
15/02/2008,16:06:00,33565,33595,33555,33580,95
15/02/2008,16:07:00,33575,33595,33570,33590,53
15/02/2008,16:08:00,33595,33655,33595,33635,84
15/02/2008,16:09:00,33625,33630,33610,33630,34
15/02/2008,16:10:00,33625,33685,33625,33680,87
15/02/2008,16:11:00,33685,33710,33675,33705,81
15/02/2008,16:12:00,33705,33715,33695,33700,22
15/02/2008,16:13:00,33690,33770,33685,33760,94
15/02/2008,16:14:00,33765,33780,33735,33755,79
15/02/2008,16:15:00,33760,33785,33755,33760,40
15/02/2008,16:16:00,33760,33760,33740,33740,34
15/02/2008,16:17:00,33740,33765,33740,33745,17
15/02/2008,16:18:00,33735,33770,33730,33770,22
15/02/2008,16:19:00,33775,33780,33755,33770,24
15/02/2008,16:20:00,33770,33805,33770,33775,76
15/02/2008,16:21:00,33780,33785,33760,33765,16
15/02/2008,16:22:00,33760,33760,33730,33735,30
15/02/2008,16:23:00,33730,33745,33715,33745,14
15/02/2008,16:24:00,33740,33750,33740,33740,18
15/02/2008,16:25:00,33740,33780,33740,33775,20
15/02/2008,16:26:00,33775,33805,33770,33770,65
15/02/2008,16:27:00,33770,33790,33770,33785,13
15/02/2008,16:28:00,33785,33795,33775,33780,10
15/02/2008,16:29:00,33785,33795,33780,33780,12
15/02/2008,16:30:00,33780,33865,33770,33855,110
15/02/2008,16:31:00,33855,33865,33845,33855,65
15/02/2008,16:32:00,33855,33885,33855,33885,44
15/02/2008,16:33:00,33885,33900,33855,33855,76
15/02/2008,16:34:00,33850,33860,33835,33835,110
15/02/2008,16:35:00,33840,33840,33805,33805,49
15/02/2008,16:36:00,33800,33805,33795,33805,49
15/02/2008,16:37:00,33800,33805,33775,33800,55
15/02/2008,16:38:00,33795,33805,33790,33795,11
15/02/2008,16:39:00,33790,33800,33785,33785,14
15/02/2008,16:40:00,33785,33785,33765,33775,59
15/02/2008,16:41:00,33770,33775,33740,33745,51
15/02/2008,16:42:00,33740,33765,33740,33750,20
15/02/2008,16:43:00,33755,33780,33755,33780,8
15/02/2008,16:44:00,33785,33785,33750,33750,37
15/02/2008,16:45:00,33755,33755,33725,33730,28
15/02/2008,16:46:00,33740,33745,33735,33745,13
15/02/2008,16:47:00,33740,33790,33740,33770,28
15/02/2008,16:48:00,33775,33785,33765,33785,17
15/02/2008,16:49:00,33780,33780,33750,33760,22
15/02/2008,16:50:00,33745,33765,33745,33765,3
15/02/2008,16:51:00,33760,33760,33750,33750,4
15/02/2008,16:52:00,33745,33750,33735,33750,54
15/02/2008,16:53:00,33750,33755,33720,33730,58
15/02/2008,16:54:00,33735,33740,33695,33695,57
15/02/2008,16:55:00,33700,33735,33700,33735,52
15/02/2008,16:56:00,33735,33735,33725,33730,13
15/02/2008,16:57:00,33735,33745,33715,33725,28
15/02/2008,16:58:00,33725,33750,33725,33745,38
15/02/2008,16:59:00,33750,33750,33720,33730,22
15/02/2008,17:00:00,33730,33750,33725,33730,21
15/02/2008,17:01:00,33730,33750,33710,33710,32
15/02/2008,17:02:00,33710,33725,33700,33705,34
15/02/2008,17:03:00,33710,33740,33710,33740,17
15/02/2008,17:04:00,33725,33735,33705,33705,37
15/02/2008,17:05:00,33705,33715,33700,33700,36
15/02/2008,17:06:00,33700,33700,33670,33670,88
15/02/2008,17:07:00,33670,33680,33660,33660,43
15/02/2008,17:08:00,33660,33700,33660,33695,47
15/02/2008,17:09:00,33705,33730,33705,33730,67
15/02/2008,17:10:00,33730,33750,33710,33750,85
15/02/2008,17:11:00,33755,33760,33720,33720,23
15/02/2008,17:12:00,33730,33740,33730,33740,13
15/02/2008,17:13:00,33740,33775,33740,33775,17
15/02/2008,17:14:00,33780,33785,33760,33770,41
15/02/2008,17:15:00,33765,33775,33755,33760,37
15/02/2008,17:16:00,33755,33755,33735,33740,36
15/02/2008,17:17:00,33735,33745,33725,33735,18
15/02/2008,17:18:00,33745,33755,33745,33755,25
15/02/2008,17:19:00,33760,33765,33725,33735,41
15/02/2008,17:20:00,33725,33725,33710,33710,18
15/02/2008,17:21:00,33715,33730,33700,33730,61
15/02/2008,17:22:00,33730,33730,33710,33715,21
15/02/2008,17:23:00,33710,33720,33710,33710,15
15/02/2008,17:24:00,33710,33720,33705,33715,21
15/02/2008,17:25:00,33715,33715,33695,33710,47
15/02/2008,17:26:00,33700,33700,33660,33670,78
15/02/2008,17:27:00,33665,33685,33645,33680,72
15/02/2008,17:28:00,33680,33695,33680,33685,48
15/02/2008,17:29:00,33680,33710,33675,33710,95
15/02/2008,17:30:00,33715,33745,33710,33740,73
15/02/2008,17:31:00,33730,33740,33730,33740,21
15/02/2008,17:32:00,33740,33740,33730,33740,28
15/02/2008,17:33:00,33730,33745,33730,33740,30
15/02/2008,17:34:00,33730,33745,33730,33745,17
15/02/2008,17:35:00,33740,33740,33715,33725,37
15/02/2008,17:36:00,33730,33735,33720,33725,19
15/02/2008,17:37:00,33735,33740,33730,33735,6
15/02/2008,17:38:00,33735,33735,33715,33720,10
15/02/2008,17:39:00,33720,33730,33710,33730,32
18/02/2008,09:00:00,33940,33945,33905,33935,130
18/02/2008,09:01:00,33930,33940,33915,33925,52
18/02/2008,09:02:00,33925,33935,33910,33930,75
18/02/2008,09:03:00,33925,33925,33915,33915,18
18/02/2008,09:04:00,33920,33920,33875,33890,82
18/02/2008,09:05:00,33890,33915,33890,33900,92
18/02/2008,09:06:00,33900,33915,33900,33910,34
18/02/2008,09:07:00,33910,33940,33910,33935,77
18/02/2008,09:08:00,33940,33990,33940,33990,124
18/02/2008,09:09:00,33985,33995,33975,33975,58
18/02/2008,09:10:00,33975,33980,33965,33970,36
18/02/2008,09:11:00,33970,33975,33935,33935,30
18/02/2008,09:12:00,33930,33935,33920,33920,35
18/02/2008,09:13:00,33920,33930,33915,33920,12
18/02/2008,09:14:00,33920,33920,33910,33910,5
18/02/2008,09:15:00,33910,33920,33900,33915,25
18/02/2008,09:16:00,33910,33955,33910,33945,53
18/02/2008,09:17:00,33945,33945,33930,33935,37
18/02/2008,09:18:00,33940,33940,33925,33940,13
18/02/2008,09:19:00,33930,33935,33930,33930,7
18/02/2008,09:20:00,33925,33925,33920,33925,8
18/02/2008,09:21:00,33930,33935,33920,33920,8
18/02/2008,09:22:00,33915,33915,33900,33905,28
18/02/2008,09:23:00,33905,33920,33905,33915,19
18/02/2008,09:24:00,33910,33910,33890,33895,15
18/02/2008,09:25:00,33895,33915,33895,33910,29
18/02/2008,09:26:00,33920,33945,33920,33930,48
18/02/2008,09:27:00,33925,33940,33925,33930,22
18/02/2008,09:28:00,33925,33925,33920,33920,7
18/02/2008,09:29:00,33925,33935,33925,33935,24
18/02/2008,09:30:00,33940,33950,33930,33950,14
18/02/2008,09:31:00,33945,33945,33925,33925,21
18/02/2008,09:32:00,33925,33930,33920,33920,12
18/02/2008,09:33:00,33920,33940,33910,33940,46
18/02/2008,09:34:00,33940,33940,33930,33935,10
18/02/2008,09:35:00,33945,33955,33940,33940,45
18/02/2008,09:36:00,33945,33945,33940,33945,5
18/02/2008,09:37:00,33940,33940,33940,33940,20
18/02/2008,09:38:00,33935,33940,33905,33910,33
18/02/2008,09:39:00,33910,33915,33900,33900,18
18/02/2008,09:40:00,33910,33915,33905,33915,10
18/02/2008,09:41:00,33915,33920,33910,33920,14
18/02/2008,09:42:00,33915,33915,33915,33915,2
18/02/2008,09:43:00,33910,33920,33910,33915,17
18/02/2008,09:44:00,33915,33930,33915,33920,12
18/02/2008,09:45:00,33925,33925,33925,33925,1
18/02/2008,09:46:00,33925,33930,33920,33930,14
18/02/2008,09:47:00,33935,33935,33930,33930,15
18/02/2008,09:48:00,33925,33930,33915,33915,10
18/02/2008,09:49:00,33910,33910,33905,33905,2
18/02/2008,09:50:00,33905,33910,33880,33880,57
18/02/2008,09:51:00,33880,33885,33860,33860,53
18/02/2008,09:52:00,33860,33865,33855,33860,18
18/02/2008,09:53:00,33865,33870,33855,33865,16
18/02/2008,09:54:00,33865,33885,33860,33880,21
18/02/2008,09:55:00,33885,33885,33870,33875,17
18/02/2008,09:56:00,33880,33880,33860,33865,31
18/02/2008,09:57:00,33865,33865,33860,33865,5
18/02/2008,09:58:00,33860,33860,33840,33840,20
18/02/2008,09:59:00,33840,33845,33835,33835,18
18/02/2008,10:00:00,33840,33860,33835,33850,36
18/02/2008,10:01:00,33860,33865,33855,33860,9
18/02/2008,10:02:00,33860,33865,33850,33855,20
18/02/2008,10:03:00,33860,33910,33860,33910,74
18/02/2008,10:04:00,33910,33915,33905,33910,26
18/02/2008,10:05:00,33910,33930,33905,33920,41
18/02/2008,10:06:00,33915,33925,33915,33920,12
18/02/2008,10:07:00,33930,33940,33930,33930,15
18/02/2008,10:08:00,33935,33965,33935,33950,58
18/02/2008,10:09:00,33955,33965,33950,33965,22
18/02/2008,10:10:00,33970,34010,33970,34005,109
18/02/2008,10:11:00,34000,34000,33980,33995,44
18/02/2008,10:12:00,33990,33990,33970,33970,25
18/02/2008,10:13:00,33970,33970,33945,33965,50
18/02/2008,10:14:00,33970,33975,33960,33975,17
18/02/2008,10:15:00,33980,33990,33970,33970,32
18/02/2008,10:16:00,33970,33975,33970,33975,9
18/02/2008,10:17:00,33975,33980,33975,33975,5
18/02/2008,10:18:00,33980,33980,33975,33975,4
18/02/2008,10:19:00,33980,34020,33980,34020,42
18/02/2008,10:20:00,34015,34020,34010,34015,22
18/02/2008,10:21:00,34015,34020,33990,33990,26
18/02/2008,10:22:00,34000,34010,34000,34005,22
18/02/2008,10:23:00,34005,34005,34000,34000,9
18/02/2008,10:24:00,34000,34010,33995,34010,84
18/02/2008,10:25:00,34010,34035,34005,34035,54
18/02/2008,10:26:00,34040,34040,34035,34040,13
18/02/2008,10:27:00,34040,34045,34030,34030,37
18/02/2008,10:28:00,34025,34050,34025,34050,62
18/02/2008,10:29:00,34050,34065,34045,34065,104
18/02/2008,10:30:00,34065,34075,34060,34070,43
18/02/2008,10:31:00,34070,34090,34065,34080,95
18/02/2008,10:32:00,34085,34090,34080,34085,17
18/02/2008,10:33:00,34080,34085,34065,34070,31
18/02/2008,10:34:00,34075,34080,34065,34070,19
18/02/2008,10:35:00,34070,34090,34065,34080,29
18/02/2008,10:36:00,34090,34125,34090,34120,105
18/02/2008,10:37:00,34120,34125,34110,34120,28
18/02/2008,10:38:00,34120,34120,34100,34100,44
18/02/2008,10:39:00,34100,34100,34075,34075,40
18/02/2008,10:40:00,34080,34090,34080,34085,13
18/02/2008,10:41:00,34085,34085,34075,34075,19
18/02/2008,10:42:00,34075,34080,34070,34070,20
18/02/2008,10:43:00,34075,34075,34060,34070,24
18/02/2008,10:44:00,34070,34075,34040,34050,69
18/02/2008,10:45:00,34050,34075,34050,34070,25
18/02/2008,10:46:00,34070,34080,34070,34080,16
18/02/2008,10:47:00,34085,34085,34080,34080,14
18/02/2008,10:48:00,34080,34090,34070,34075,26
18/02/2008,10:49:00,34075,34085,34075,34080,8
18/02/2008,10:50:00,34080,34080,34080,34080,5
18/02/2008,10:51:00,34080,34080,34070,34070,12
18/02/2008,10:52:00,34070,34075,34070,34075,4
18/02/2008,10:53:00,34070,34070,34065,34065,7
18/02/2008,10:54:00,34070,34070,34055,34060,21
18/02/2008,10:55:00,34060,34060,34040,34045,33
18/02/2008,10:56:00,34045,34050,34035,34045,17
18/02/2008,10:57:00,34045,34045,34035,34035,10
18/02/2008,10:58:00,34030,34055,34030,34055,17
18/02/2008,10:59:00,34055,34075,34055,34060,42
18/02/2008,11:00:00,34065,34080,34065,34070,20
18/02/2008,11:01:00,34065,34075,34065,34075,11
18/02/2008,11:02:00,34075,34075,34065,34065,7
18/02/2008,11:03:00,34070,34080,34070,34080,15
18/02/2008,11:04:00,34080,34085,34080,34085,11
18/02/2008,11:05:00,34085,34100,34085,34085,36
18/02/2008,11:06:00,34085,34085,34070,34070,13
18/02/2008,11:07:00,34070,34080,34065,34065,7
18/02/2008,11:08:00,34070,34075,34070,34075,10
18/02/2008,11:09:00,34070,34070,34065,34070,9
18/02/2008,11:10:00,34070,34090,34070,34090,24
18/02/2008,11:11:00,34085,34115,34080,34115,37
18/02/2008,11:12:00,34115,34150,34110,34150,114
18/02/2008,11:13:00,34145,34150,34140,34150,71
18/02/2008,11:14:00,34145,34145,34125,34130,39
18/02/2008,11:15:00,34135,34135,34120,34120,45
18/02/2008,11:16:00,34125,34125,34125,34125,7
18/02/2008,11:17:00,34120,34120,34115,34115,26
18/02/2008,11:18:00,34115,34115,34115,34115,7
18/02/2008,11:19:00,34110,34115,34110,34115,5
18/02/2008,11:20:00,34115,34120,34105,34110,27
18/02/2008,11:21:00,34105,34105,34100,34100,9
18/02/2008,11:22:00,34100,34100,34085,34085,10
18/02/2008,11:23:00,34090,34090,34080,34085,7
18/02/2008,11:24:00,34080,34080,34080,34080,5
18/02/2008,11:25:00,34080,34080,34070,34070,6
18/02/2008,11:26:00,34065,34065,34060,34065,16
18/02/2008,11:27:00,34060,34060,34045,34050,32
18/02/2008,11:28:00,34055,34070,34055,34060,26
18/02/2008,11:29:00,34060,34075,34060,34070,14
18/02/2008,11:30:00,34060,34075,34060,34065,8
18/02/2008,11:31:00,34065,34065,34055,34055,10
18/02/2008,11:32:00,34045,34055,34045,34055,29
18/02/2008,11:33:00,34050,34050,34040,34040,13
18/02/2008,11:34:00,34040,34045,34035,34045,10
18/02/2008,11:35:00,34040,34050,34035,34040,26
18/02/2008,11:36:00,34040,34060,34035,34055,31
18/02/2008,11:37:00,34055,34060,34055,34060,2
18/02/2008,11:38:00,34060,34075,34060,34075,6
18/02/2008,11:39:00,34065,34075,34065,34075,6
18/02/2008,11:40:00,34075,34075,34070,34070,57
18/02/2008,11:41:00,34075,34080,34070,34070,10
18/02/2008,11:42:00,34070,34070,34050,34050,14
18/02/2008,11:43:00,34050,34055,34040,34045,17
18/02/2008,11:44:00,34050,34055,34045,34055,9
18/02/2008,11:45:00,34045,34045,34045,34045,4
18/02/2008,11:46:00,34040,34040,34015,34020,68
18/02/2008,11:47:00,34020,34025,34015,34025,10
18/02/2008,11:48:00,34030,34035,34025,34030,7
18/02/2008,11:49:00,34025,34025,34020,34025,11
18/02/2008,11:50:00,34030,34035,34025,34035,10
18/02/2008,11:51:00,34030,34040,34030,34035,13
18/02/2008,11:52:00,34035,34035,34035,34035,2
18/02/2008,11:53:00,34035,34050,34030,34050,15
18/02/2008,11:54:00,34045,34045,34040,34040,5
18/02/2008,11:55:00,34045,34065,34045,34055,26
18/02/2008,11:56:00,34065,34075,34055,34055,24
18/02/2008,11:57:00,34050,34050,34040,34040,9
18/02/2008,11:58:00,34035,34050,34035,34045,18
18/02/2008,11:59:00,34045,34045,34030,34030,8
18/02/2008,12:00:00,34030,34035,34005,34015,37
18/02/2008,12:01:00,34015,34015,33995,34010,51
18/02/2008,12:02:00,34015,34020,34015,34015,13
18/02/2008,12:03:00,34015,34025,34015,34025,7
18/02/2008,12:04:00,34025,34025,34015,34025,9
18/02/2008,12:05:00,34020,34020,34020,34020,2
18/02/2008,12:06:00,34015,34020,34015,34020,2
18/02/2008,12:07:00,34020,34020,34010,34010,9
18/02/2008,12:08:00,34020,34020,34010,34010,3
18/02/2008,12:09:00,34015,34015,34010,34015,8
18/02/2008,12:10:00,34010,34010,34005,34010,7
18/02/2008,12:11:00,34010,34020,34010,34015,9
18/02/2008,12:12:00,34015,34020,34010,34020,5
18/02/2008,12:13:00,34025,34025,34015,34025,10
18/02/2008,12:14:00,34025,34030,34025,34030,8
18/02/2008,12:15:00,34030,34050,34030,34050,15
18/02/2008,12:16:00,34045,34045,34040,34040,11
18/02/2008,12:17:00,34040,34040,34035,34035,6
18/02/2008,12:18:00,34035,34035,34030,34030,3
18/02/2008,12:19:00,34030,34035,34030,34035,8
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME		mm.80	mm.120		
15/02/2008	17.30.00	33715	33745	33710	33740	73		33.715	33.715	0 	0 
15/02/2008	17.31.00	33730	33740	33730	33740	21		33.723	33.723	0 	8 
15/02/2008	17.32.00	33740	33740	33730	33740	28		33.728	33.728	0 	12 
15/02/2008	17.33.00	33730	33745	33730	33740	30		33.729	33.729	0 	1 
15/02/2008	17.34.00	33730	33745	33730	33745	17		33.729	33.729	0 	1 
15/02/2008	17.35.00	33740	33740	33715	33725	37		33.731	33.731	0 	9 
15/02/2008	17.36.00	33730	33735	33720	33725	19		33.731	33.731	0 	-1 
15/02/2008	17.37.00	33735	33740	33730	33735	6		33.731	33.731	0 	4 
15/02/2008	17.38.00	33735	33735	33715	33720	10		33.732	33.732	0 	3 
15/02/2008	17.39.00	33720	33730	33710	33730	32		33.731	33.731	0 	-11 
18/02/2008	9.00.00	33940	33945	33905	33935	130		33.750	33.750	0 	190 
18/02/2008	9.01.00	33930	33940	33915	33925	52		33.765	33.765	0 	165 
18/02/2008	9.02.00	33925	33935	33910	33930	75		33.777	33.777	0 	148 
18/02/2008	9.03.00	33925	33925	33915	33915	18		33.788	33.788	0 	138 
18/02/2008	9.04.00	33920	33920	33875	33890	82		33.796	33.796	0 	124 
18/02/2008	9.05.00	33890	33915	33890	33900	92		33.802	33.802	0 	88 
18/02/2008	9.06.00	33900	33915	33900	33910	34		33.808	33.808	0 	92 
18/02/2008	9.07.00	33910	33940	33910	33935	77		33.814	33.814	0 	96 
18/02/2008	9.08.00	33940	33990	33940	33990	124		33.820	33.820	0 	120 
18/02/2008	9.09.00	33985	33995	33975	33975	58		33.829	33.829	0 	157 
18/02/2008	9.10.00	33975	33980	33965	33970	36		33.835	33.835	0 	140 
18/02/2008	9.11.00	33970	33975	33935	33935	30		33.842	33.842	0 	128 
18/02/2008	9.12.00	33930	33935	33920	33920	35		33.845	33.845	0 	85 
18/02/2008	9.13.00	33920	33930	33915	33920	12		33.849	33.849	0 	71 
18/02/2008	9.14.00	33920	33920	33910	33910	5		33.851	33.851	0 	69 
18/02/2008	9.15.00	33910	33920	33900	33915	25		33.854	33.854	0 	56 
18/02/2008	9.16.00	33910	33955	33910	33945	53		33.856	33.856	0 	54 
18/02/2008	9.17.00	33945	33945	33930	33935	37		33.859	33.859	0 	86 
18/02/2008	9.18.00	33940	33940	33925	33940	13		33.862	33.862	0 	78 
18/02/2008	9.19.00	33930	33935	33930	33930	7		33.864	33.864	0 	66 
18/02/2008	9.20.00	33925	33925	33920	33925	8		33.866	33.866	0 	59 
18/02/2008	9.21.00	33930	33935	33920	33920	8		33.868	33.868	0 	62 
18/02/2008	9.22.00	33915	33915	33900	33905	28		33.869	33.869	0 	46 
18/02/2008	9.23.00	33905	33920	33905	33915	19		33.870	33.870	0 	35 
18/02/2008	9.24.00	33910	33910	33890	33895	15		33.872	33.872	0 	38 
18/02/2008	9.25.00	33895	33915	33895	33910	29		33.872	33.872	0 	23 
18/02/2008	9.26.00	33920	33945	33920	33930	48		33.874	33.874	0 	46 
18/02/2008	9.27.00	33925	33940	33925	33930	22		33.875	33.875	0 	50 
18/02/2008	9.28.00	33925	33925	33920	33920	7		33.876	33.876	0 	49 
18/02/2008	9.29.00	33925	33935	33925	33935	24		33.877	33.877	0 	48 
18/02/2008	9.30.00	33940	33950	33930	33950	14		33.879	33.879	0 	61 
18/02/2008	9.31.00	33945	33945	33925	33925	21		33.880	33.880	0 	65 
18/02/2008	9.32.00	33925	33930	33920	33920	12		33.882	33.882	0 	43 
18/02/2008	9.33.00	33920	33940	33910	33940	46		33.882	33.882	0 	38 
18/02/2008	9.34.00	33940	33940	33930	33935	10		33.884	33.884	0 	56 
18/02/2008	9.35.00	33945	33955	33940	33940	45		33.885	33.885	0 	60 
18/02/2008	9.36.00	33945	33945	33940	33945	5		33.886	33.886	0 	59 
18/02/2008	9.37.00	33940	33940	33940	33940	20		33.887	33.887	0 	53 
18/02/2008	9.38.00	33935	33940	33905	33910	33		33.888	33.888	0 	47 
18/02/2008	9.39.00	33910	33915	33900	33900	18		33.889	33.889	0 	21 
18/02/2008	9.40.00	33910	33915	33905	33915	10		33.889	33.889	0 	21 
18/02/2008	9.41.00	33915	33920	33910	33920	14		33.890	33.890	0 	25 
18/02/2008	9.42.00	33915	33915	33915	33915	2		33.890	33.890	0 	25 
18/02/2008	9.43.00	33910	33920	33910	33915	17		33.891	33.891	0 	19 
18/02/2008	9.44.00	33915	33930	33915	33920	12		33.891	33.891	0 	24 
18/02/2008	9.45.00	33925	33925	33925	33925	1		33.892	33.892	0 	33 
18/02/2008	9.46.00	33925	33930	33920	33930	14		33.892	33.892	0 	33 
18/02/2008	9.47.00	33935	33935	33930	33930	15		33.893	33.893	0 	42 
18/02/2008	9.48.00	33925	33930	33915	33915	10		33.893	33.893	0 	32 
18/02/2008	9.49.00	33910	33910	33905	33905	2		33.894	33.894	0 	16 
18/02/2008	9.50.00	33905	33910	33880	33880	57		33.894	33.894	0 	11 
18/02/2008	9.51.00	33880	33885	33860	33860	53		33.894	33.894	0 	-14 
18/02/2008	9.52.00	33860	33865	33855	33860	18		33.893	33.893	0 	-33 
18/02/2008	9.53.00	33865	33870	33855	33865	16		33.893	33.893	0 	-28 
18/02/2008	9.54.00	33865	33885	33860	33880	21		33.892	33.892	0 	-27 
18/02/2008	9.55.00	33885	33885	33870	33875	17		33.892	33.892	0 	-7 
18/02/2008	9.56.00	33880	33880	33860	33865	31		33.892	33.892	0 	-12 
18/02/2008	9.57.00	33865	33865	33860	33865	5		33.892	33.892	0 	-27 
18/02/2008	9.58.00	33860	33860	33840	33840	20		33.891	33.891	0 	-31 
18/02/2008	9.59.00	33840	33845	33835	33835	18		33.890	33.890	0 	-50 
18/02/2008	10.00.00	33840	33860	33835	33850	36		33.890	33.890	0 	-50 
18/02/2008	10.01.00	33860	33865	33855	33860	9		33.889	33.889	0 	-29 
18/02/2008	10.02.00	33860	33865	33850	33855	20		33.889	33.889	0 	-29 
18/02/2008	10.03.00	33860	33910	33860	33910	74		33.889	33.889	0 	-29 
18/02/2008	10.04.00	33910	33915	33905	33910	26		33.889	33.889	0 	21 
18/02/2008	10.05.00	33910	33930	33905	33920	41		33.889	33.889	0 	21 
18/02/2008	10.06.00	33915	33925	33915	33920	12		33.889	33.889	0 	26 
18/02/2008	10.07.00	33930	33940	33930	33930	15		33.890	33.890	0 	40 
18/02/2008	10.08.00	33935	33965	33935	33950	58		33.891	33.891	0 	44 
18/02/2008	10.09.00	33955	33965	33950	33965	22		33.891	33.891	0 	64 
18/02/2008	10.10.00	33970	34010	33970	34005	109		33.895	33.892	2 	76 
18/02/2008	10.11.00	34000	34000	33980	33995	44		33.898	33.894	4 	102 
18/02/2008	10.12.00	33990	33990	33970	33970	25		33.901	33.895	6 	89 
18/02/2008	10.13.00	33970	33970	33945	33965	50		33.904	33.896	8 	66 
18/02/2008	10.14.00	33970	33975	33960	33975	17		33.907	33.897	10 	63 
18/02/2008	10.15.00	33980	33990	33970	33970	32		33.910	33.898	13 	70 
18/02/2008	10.16.00	33970	33975	33970	33975	9		33.913	33.898	15 	57 
18/02/2008	10.17.00	33975	33980	33975	33975	5		33.916	33.899	17 	59 
18/02/2008	10.18.00	33980	33980	33975	33975	4		33.919	33.900	19 	61 
18/02/2008	10.19.00	33980	34020	33980	34020	42		33.922	33.901	21 	58 
18/02/2008	10.20.00	34015	34020	34010	34015	22		33.923	33.902	21 	92 
18/02/2008	10.21.00	34015	34020	33990	33990	26		33.924	33.903	21 	91 
18/02/2008	10.22.00	34000	34010	34000	34005	22		33.925	33.905	21 	75 
18/02/2008	10.23.00	34005	34005	34000	34000	9		33.926	33.906	21 	79 
18/02/2008	10.24.00	34000	34010	33995	34010	84		33.927	33.907	21 	73 
18/02/2008	10.25.00	34010	34035	34005	34035	54		33.929	33.908	21 	81 
18/02/2008	10.26.00	34040	34040	34035	34040	13		33.931	33.909	21 	110 
18/02/2008	10.27.00	34040	34045	34030	34030	37		33.932	33.910	22 	108 
18/02/2008	10.28.00	34025	34050	34025	34050	62		33.933	33.912	22 	92 
18/02/2008	10.29.00	34050	34065	34045	34065	104		33.934	33.913	21 	116 
18/02/2008	10.30.00	34065	34075	34060	34070	43		33.935	33.914	21 	130 
18/02/2008	10.31.00	34070	34090	34065	34080	95		33.936	33.916	20 	134 
18/02/2008	10.32.00	34085	34090	34080	34085	17		33.938	33.918	21 	147 
18/02/2008	10.33.00	34080	34085	34065	34070	31		33.940	33.919	21 	140 
18/02/2008	10.34.00	34075	34080	34065	34070	19		33.942	33.921	22 	133 
18/02/2008	10.35.00	34070	34090	34065	34080	29		33.944	33.922	22 	126 
18/02/2008	10.36.00	34090	34125	34090	34120	105		33.947	33.924	23 	144 
18/02/2008	10.37.00	34120	34125	34110	34120	28		33.949	33.925	23 	171 
18/02/2008	10.38.00	34120	34120	34100	34100	44		33.951	33.927	24 	169 
18/02/2008	10.39.00	34100	34100	34075	34075	40		33.953	33.929	24 	147 
18/02/2008	10.40.00	34080	34090	34080	34085	13		33.955	33.930	25 	125 
18/02/2008	10.41.00	34085	34085	34075	34075	19		33.957	33.932	25 	128 
18/02/2008	10.42.00	34075	34080	34070	34070	20		33.959	33.933	26 	116 
18/02/2008	10.43.00	34075	34075	34060	34070	24		33.961	33.934	27 	114 
18/02/2008	10.44.00	34070	34075	34040	34050	69		33.963	33.935	28 	107 
18/02/2008	10.45.00	34050	34075	34050	34070	25		33.965	33.936	29 	85 
18/02/2008	10.46.00	34070	34080	34070	34080	16		33.967	33.937	30 	103 
18/02/2008	10.47.00	34085	34085	34080	34080	14		33.969	33.939	30 	116 
18/02/2008	10.48.00	34080	34090	34070	34075	26		33.971	33.940	31 	109 
18/02/2008	10.49.00	34075	34085	34075	34080	8		33.973	33.941	32 	102 
18/02/2008	10.50.00	34080	34080	34080	34080	5		33.974	33.944	30 	106 
18/02/2008	10.51.00	34080	34080	34070	34070	12		33.976	33.947	29 	104 
18/02/2008	10.52.00	34070	34075	34070	34075	4		33.978	33.950	28 	92 
18/02/2008	10.53.00	34070	34070	34065	34065	7		33.980	33.952	27 	90 
18/02/2008	10.54.00	34070	34070	34055	34060	21		33.981	33.955	26 	89 
18/02/2008	10.55.00	34060	34060	34040	34045	33		33.983	33.958	25 	77 
18/02/2008	10.56.00	34045	34050	34035	34045	17		33.984	33.961	24 	61 
18/02/2008	10.57.00	34045	34045	34035	34035	10		33.985	33.963	22 	60 
18/02/2008	10.58.00	34030	34055	34030	34055	17		33.987	33.966	21 	43 
18/02/2008	10.59.00	34055	34075	34055	34060	42		33.988	33.968	20 	67 
18/02/2008	11.00.00	34065	34080	34065	34070	20		33.990	33.969	21 	75 
18/02/2008	11.01.00	34065	34075	34065	34075	11		33.992	33.971	22 	73 
18/02/2008	11.02.00	34075	34075	34065	34065	7		33.994	33.972	22 	81 
18/02/2008	11.03.00	34070	34080	34070	34080	15		33.996	33.973	23 	74 
18/02/2008	11.04.00	34080	34085	34080	34085	11		33.998	33.974	24 	82 
18/02/2008	11.05.00	34085	34100	34085	34085	36		34.000	33.976	24 	85 
18/02/2008	11.06.00	34085	34085	34070	34070	13		34.002	33.978	25 	83 
18/02/2008	11.07.00	34070	34080	34065	34065	7		34.004	33.979	25 	66 
18/02/2008	11.08.00	34070	34075	34070	34075	10		34.006	33.980	26 	64 
18/02/2008	11.09.00	34070	34070	34065	34070	9		34.008	33.981	27 	62 
18/02/2008	11.10.00	34070	34090	34070	34090	24		34.010	33.981	28 	60 
18/02/2008	11.11.00	34085	34115	34080	34115	37		34.012	33.982	30 	73 
18/02/2008	11.12.00	34115	34150	34110	34150	114		34.016	33.984	32 	99 
18/02/2008	11.13.00	34145	34150	34140	34150	71		34.019	33.986	33 	126 
18/02/2008	11.14.00	34145	34145	34125	34130	39		34.023	33.988	35 	122 
18/02/2008	11.15.00	34135	34135	34120	34120	45		34.026	33.990	36 	109 
18/02/2008	11.16.00	34125	34125	34125	34125	7		34.029	33.991	37 	96 
18/02/2008	11.17.00	34120	34120	34115	34115	26		34.032	33.993	39 	88 
18/02/2008	11.18.00	34115	34115	34115	34115	7		34.035	33.994	41 	80 
18/02/2008	11.19.00	34110	34115	34110	34115	5		34.039	33.996	43 	71 
18/02/2008	11.20.00	34115	34120	34105	34110	27		34.042	33.997	45 	73 
18/02/2008	11.21.00	34105	34105	34100	34100	9		34.045	33.999	46 	60 
18/02/2008	11.22.00	34100	34100	34085	34085	10		34.048	34.000	48 	52 
18/02/2008	11.23.00	34090	34090	34080	34085	7		34.051	34.002	49 	39 
18/02/2008	11.24.00	34080	34080	34080	34080	5		34.053	34.003	50 	27 
18/02/2008	11.25.00	34080	34080	34070	34070	6		34.055	34.005	50 	25 
18/02/2008	11.26.00	34065	34065	34060	34065	16		34.057	34.006	51 	8 
18/02/2008	11.27.00	34060	34060	34045	34050	32		34.059	34.007	51 	1 
18/02/2008	11.28.00	34055	34070	34055	34060	26		34.060	34.008	52 	-5 
18/02/2008	11.29.00	34060	34075	34060	34070	14		34.062	34.009	52 	-2 
18/02/2008	11.30.00	34060	34075	34060	34065	8		34.063	34.010	52 	-3 
18/02/2008	11.31.00	34065	34065	34055	34055	10		34.063	34.011	52 	2 
18/02/2008	11.32.00	34045	34055	34045	34055	29		34.064	34.012	52 	-19 
18/02/2008	11.33.00	34050	34050	34040	34040	13		34.065	34.014	52 	-15 
18/02/2008	11.34.00	34040	34045	34035	34045	10		34.066	34.014	52 	-26 
18/02/2008	11.35.00	34040	34050	34035	34040	26		34.067	34.015	52 	-27 
18/02/2008	11.36.00	34040	34060	34035	34055	31		34.068	34.016	52 	-28 
18/02/2008	11.37.00	34055	34060	34055	34060	2		34.069	34.017	52 	-14 
18/02/2008	11.38.00	34060	34075	34060	34075	6		34.070	34.018	52 	-10 
18/02/2008	11.39.00	34065	34075	34065	34075	6		34.071	34.019	51 	-6 
18/02/2008	11.40.00	34075	34075	34070	34070	57		34.071	34.021	51 	4 
18/02/2008	11.41.00	34075	34080	34070	34070	10		34.072	34.022	50 	3 
18/02/2008	11.42.00	34070	34070	34050	34050	14		34.073	34.023	50 	-3 
18/02/2008	11.43.00	34050	34055	34040	34045	17		34.074	34.024	49 	-24 
18/02/2008	11.44.00	34050	34055	34045	34055	9		34.074	34.026	49 	-24 
18/02/2008	11.45.00	34045	34045	34045	34045	4		34.075	34.027	48 	-30 
18/02/2008	11.46.00	34040	34040	34015	34020	68		34.075	34.027	47 	-35 
18/02/2008	11.47.00	34020	34025	34015	34025	10		34.074	34.028	46 	-54 
18/02/2008	11.48.00	34030	34035	34025	34030	7		34.075	34.029	45 	-45 
18/02/2008	11.49.00	34025	34025	34020	34025	11		34.074	34.030	44 	-49 
18/02/2008	11.50.00	34030	34035	34025	34035	10		34.074	34.031	43 	-44 
18/02/2008	11.51.00	34030	34040	34030	34035	13		34.073	34.032	41 	-43 
18/02/2008	11.52.00	34035	34035	34035	34035	2		34.073	34.034	39 	-38 
18/02/2008	11.53.00	34035	34050	34030	34050	15		34.072	34.035	37 	-37 
18/02/2008	11.54.00	34045	34045	34040	34040	5		34.072	34.037	35 	-27 
18/02/2008	11.55.00	34045	34065	34045	34055	26		34.071	34.038	33 	-26 
18/02/2008	11.56.00	34065	34075	34055	34055	24		34.071	34.040	32 	-6 
18/02/2008	11.57.00	34050	34050	34040	34040	9		34.070	34.041	29 	-20 
18/02/2008	11.58.00	34035	34050	34035	34045	18		34.069	34.043	27 	-34 
18/02/2008	11.59.00	34045	34045	34030	34030	8		34.068	34.044	24 	-23 
18/02/2008	12.00.00	34030	34035	34005	34015	37		34.068	34.046	22 	-38 
18/02/2008	12.01.00	34015	34015	33995	34010	51		34.067	34.047	20 	-52 
18/02/2008	12.02.00	34015	34020	34015	34015	13		34.066	34.048	18 	-51 
18/02/2008	12.03.00	34015	34025	34015	34025	7		34.065	34.050	16 	-50 
18/02/2008	12.04.00	34025	34025	34015	34025	9		34.065	34.051	14 	-40 
18/02/2008	12.05.00	34020	34020	34020	34020	2		34.065	34.052	13 	-45 
18/02/2008	12.06.00	34015	34020	34015	34020	2		34.064	34.052	11 	-49 
18/02/2008	12.07.00	34020	34020	34010	34010	9		34.063	34.053	10 	-43 
18/02/2008	12.08.00	34020	34020	34010	34010	3		34.062	34.054	8 	-42 
18/02/2008	12.09.00	34015	34015	34010	34015	8		34.062	34.054	7 	-47 
18/02/2008	12.10.00	34010	34010	34005	34010	7		34.061	34.055	6 	-51 
18/02/2008	12.11.00	34010	34020	34010	34015	9		34.060	34.055	5 	-50 
18/02/2008	12.12.00	34015	34020	34010	34020	5		34.059	34.055	4 	-44 
18/02/2008	12.13.00	34025	34025	34015	34025	10		34.059	34.055	3 	-34 
18/02/2008	12.14.00	34025	34030	34025	34030	8		34.058	34.056	2 	-33 
18/02/2008	12.15.00	34030	34050	34030	34050	15		34.058	34.056	1 	-28 
18/02/2008	12.16.00	34045	34045	34040	34040	11		34.058	34.057	1 	-13 
18/02/2008	12.17.00	34040	34040	34035	34035	6		34.058	34.058	0 	-18 		
18/02/2008	12.18.00	34035	34035	34030	34030	3		34.058	34.058	-0 	-23 		
18/02/2008	12.19.00	34030	34035	34030	34035	8		34.057	34.058	-1 	-27 	-1	34030
18/02/2008	12.20.00	34030	34030	34030	34030	2		34.057	34.059	-2 	-27 		
18/02/2008	12.21.00	34030	34030	34025	34030	8		34.056	34.059	-2 	-26 		
18/02/2008	12.22.00	34035	34035	34035	34035	5		34.056	34.059	-3 	-21 		
18/02/2008	12.23.00	34035	34035	34035	34035	2		34.055	34.059	-4 	-20 		
18/02/2008	12.24.00	34030	34030	34025	34030	7		34.055	34.059	-5 	-25 		
18/02/2008	12.25.00	34030	34030	34020	34020	3		34.054	34.060	-5 	-24 		
18/02/2008	12.26.00	34020	34025	34020	34025	3		34.053	34.059	-6 	-33 		
18/02/2008	12.27.00	34030	34045	34030	34045	15		34.053	34.059	-7 	-23 		
18/02/2008	12.28.00	34040	34040	34035	34035	5		34.052	34.059	-7 	-12 		
18/02/2008	12.29.00	34030	34040	34030	34035	6		34.052	34.059	-7 	-22 		
18/02/2008	12.30.00	34035	34040	34035	34040	3		34.052	34.059	-8 	-17 		
18/02/2008	12.31.00	34040	34040	34040	34040	2		34.051	34.059	-8 	-11 		
18/02/2008	12.32.00	34040	34040	34030	34030	6		34.050	34.058	-8 	-10 		
18/02/2008	12.33.00	34030	34030	34020	34020	4		34.049	34.058	-9 	-19 
18/02/2008	12.34.00	34020	34035	34020	34035	16		34.047	34.058	-11 	-27 
18/02/2008	12.35.00	34025	34025	34025	34025	2		34.046	34.057	-12 	-21 
18/02/2008	12.36.00	34025	34025	34020	34020	6		34.044	34.057	-12 	-19 
18/02/2008	12.37.00	34015	34025	34015	34020	9		34.043	34.056	-13 	-28 
18/02/2008	12.38.00	34015	34015	34015	34015	1		34.042	34.055	-13 	-27 
18/02/2008	12.39.00	34015	34025	34010	34025	4		34.041	34.054	-14 	-26 
18/02/2008	12.40.00	34020	34020	34015	34020	18		34.039	34.054	-14 	-19 
18/02/2008	12.41.00	34020	34020	34015	34015	16		34.038	34.053	-15 	-18 
18/02/2008	12.42.00	34015	34020	34010	34010	9		34.037	34.053	-15 	-22 
18/02/2008	12.43.00	34005	34010	33985	33990	34		34.036	34.052	-16 	-31 
18/02/2008	12.44.00	33990	34000	33980	33990	12		34.035	34.051	-16 	-45 
18/02/2008	12.45.00	33980	33985	33970	33980	11		34.034	34.051	-17 	-54 
18/02/2008	12.46.00	33980	33980	33980	33980	3		34.033	34.050	-17 	-53 
18/02/2008	12.47.00	33980	33980	33975	33975	4		34.032	34.049	-17 	-52 
18/02/2008	12.48.00	33980	33980	33975	33975	8		34.031	34.048	-17 	-51 
18/02/2008	12.49.00	33975	33975	33975	33975	3		34.030	34.048	-18 	-55 
18/02/2008	12.50.00	33975	33985	33975	33980	11		34.029	34.047	-18 	-54 
18/02/2008	12.51.00	33980	33980	33980	33980	1		34.028	34.046	-18 	-48 
18/02/2008	12.52.00	33975	33985	33975	33980	9		34.027	34.045	-18 	-52 
18/02/2008	12.53.00	33975	33985	33975	33985	7		34.026	34.044	-18 	-51 
18/02/2008	12.54.00	33985	33985	33985	33985	1		34.025	34.044	-18 	-40 
18/02/2008	12.55.00	33980	33980	33975	33975	6		34.024	34.043	-18 	-44 
18/02/2008	12.56.00	33975	33985	33975	33985	5		34.024	34.042	-19 	-49 
18/02/2008	12.57.00	33980	33980	33975	33975	13		34.023	34.042	-19 	-43 
18/02/2008	12.58.00	33980	33980	33945	33950	27		34.022	34.041	-20 	-42 
18/02/2008	12.59.00	33945	33960	33945	33945	43		34.020	34.040	-20 	-75 
18/02/2008	13.00.00	33945	33945	33925	33940	51		34.019	34.039	-21 	-74 
18/02/2008	13.01.00	33940	33940	33935	33935	17		34.017	34.038	-21 	-77 
18/02/2008	13.02.00	33935	33940	33925	33925	15		34.015	34.037	-22 	-80 
18/02/2008	13.03.00	33930	33930	33930	33930	6		34.014	34.036	-22 	-84 
18/02/2008	13.04.00	33925	33940	33925	33930	12		34.012	34.035	-23 	-87 
18/02/2008	13.05.00	33925	33930	33915	33925	31		34.011	34.033	-23 	-86 
18/02/2008	13.06.00	33930	33955	33930	33940	43		34.009	34.032	-23 	-79 
18/02/2008	13.07.00	33945	33945	33930	33935	21		34.008	34.031	-23 	-63 
18/02/2008	13.08.00	33935	33935	33935	33935	4		34.007	34.030	-23 	-72 
18/02/2008	13.09.00	33935	33935	33935	33935	2		34.006	34.029	-23 	-71 
18/02/2008	13.10.00	33935	33940	33935	33935	11		34.005	34.028	-23 	-70 
18/02/2008	13.11.00	33930	33985	33930	33985	41		34.004	34.026	-23 	-74 
18/02/2008	13.12.00	33980	33980	33965	33970	16		34.003	34.025	-22 	-23 
18/02/2008	13.13.00	33960	33965	33960	33965	10		34.002	34.024	-22 	-42 
18/02/2008	13.14.00	33965	33965	33960	33960	4		34.001	34.022	-21 	-36 
18/02/2008	13.15.00	33965	33965	33955	33965	10		34.000	34.021	-21 	-35 
18/02/2008	13.16.00	33965	33970	33950	33950	14		33.999	34.019	-21 	-34 
18/02/2008	13.17.00	33950	33965	33950	33950	14		33.997	34.018	-21 	-47 
18/02/2008	13.18.00	33940	33945	33940	33945	9		33.996	34.017	-20 	-56 
18/02/2008	13.19.00	33945	33945	33945	33945	4		33.995	34.015	-20 	-50 
18/02/2008	13.20.00	33945	33945	33930	33935	21		33.994	34.014	-20 	-49 
18/02/2008	13.21.00	33930	33935	33930	33935	8		33.993	34.012	-19 	-63 
18/02/2008	13.22.00	33930	33930	33925	33925	20		33.992	34.011	-19 	-62 
18/02/2008	13.23.00	33920	33925	33920	33925	18		33.991	34.010	-19 	-71 
18/02/2008	13.24.00	33930	33930	33910	33915	19		33.989	34.008	-19 	-59 
18/02/2008	13.25.00	33915	33925	33915	33920	10		33.988	34.007	-19 	-73 
18/02/2008	13.26.00	33930	33930	33930	33930	4		33.987	34.006	-19 	-57 
18/02/2008	13.27.00	33935	33945	33935	33945	8		33.986	34.005	-19 	-51 
18/02/2008	13.28.00	33945	33965	33940	33960	20		33.985	34.004	-19 	-40 
18/02/2008	13.29.00	33960	33965	33950	33965	8		33.984	34.003	-19 	-24 
18/02/2008	13.30.00	33975	33980	33970	33980	21		33.984	34.002	-18 	-9 
18/02/2008	13.31.00	33980	33985	33970	33970	21		33.984	34.002	-18 	-4 
18/02/2008	13.32.00	33975	33980	33970	33970	5		33.983	34.001	-18 	-8 
18/02/2008	13.33.00	33970	33975	33970	33975	2		33.982	34.000	-18 	-12 
18/02/2008	13.34.00	33975	33980	33970	33980	7		33.982	34.000	-18 	-7 
18/02/2008	13.35.00	33975	33975	33975	33975	1		33.981	33.999	-18 	-6 
18/02/2008	13.36.00	33975	34000	33975	34000	19		33.980	33.999	-18 	-5 
18/02/2008	13.37.00	33995	33995	33990	33990	9		33.980	33.998	-19 	15 
18/02/2008	13.38.00	33985	33995	33985	33995	7		33.979	33.998	-19 	6 
18/02/2008	13.39.00	33990	33990	33985	33985	5		33.979	33.997	-18 	12 
18/02/2008	13.40.00	33990	33995	33985	33995	8		33.978	33.996	-18 	12 
18/02/2008	13.41.00	33980	33985	33980	33980	6		33.977	33.995	-18 	3 
18/02/2008	13.42.00	33980	33990	33980	33990	4		33.977	33.995	-18 	3 
18/02/2008	13.43.00	33980	33980	33975	33980	3		33.976	33.994	-18 	4 
18/02/2008	13.44.00	33975	33975	33975	33975	2		33.975	33.993	-18 	-0 
18/02/2008	13.45.00	33975	33975	33970	33970	3		33.975	33.993	-18 	0 
18/02/2008	13.46.00	33970	33970	33970	33970	4		33.974	33.992	-18 	-4 
18/02/2008	13.47.00	33965	33965	33955	33955	11		33.973	33.992	-19 	-8 
18/02/2008	13.48.00	33955	33965	33955	33960	13		33.972	33.991	-19 	-17 
18/02/2008	13.49.00	33960	33965	33960	33965	3		33.971	33.991	-19 	-11 
18/02/2008	13.50.00	33955	33955	33950	33950	6		33.970	33.990	-20 	-15 
18/02/2008	13.51.00	33945	33945	33945	33945	1		33.969	33.989	-20 	-24 
18/02/2008	13.52.00	33940	33945	33920	33920	42		33.968	33.989	-21 	-28 
18/02/2008	13.53.00	33920	33925	33910	33920	28		33.966	33.988	-21 	-46 
18/02/2008	13.54.00	33920	33920	33915	33920	6		33.965	33.987	-21 	-45 
18/02/2008	13.55.00	33920	33925	33915	33920	10		33.964	33.986	-22 	-44 
18/02/2008	13.56.00	33920	33925	33915	33925	5		33.963	33.984	-22 	-43 
18/02/2008	13.57.00	33925	33925	33920	33920	7		33.961	33.983	-22 	-36 
18/02/2008	13.58.00	33915	33955	33915	33950	32		33.960	33.982	-22 	-45 
18/02/2008	13.59.00	33950	33950	33925	33940	19		33.959	33.981	-22 	-9 
18/02/2008	14.00.00	33935	33935	33920	33930	13		33.958	33.981	-22 	-23 
18/02/2008	14.01.00	33930	33940	33930	33935	12		33.957	33.980	-23 	-27 
18/02/2008	14.02.00	33930	33930	33925	33925	5		33.956	33.979	-23 	-26 
18/02/2008	14.03.00	33930	33930	33915	33915	12		33.955	33.979	-23 	-25 
18/02/2008	14.04.00	33915	33925	33900	33920	37		33.954	33.978	-23 	-39 
18/02/2008	14.05.00	33935	33935	33930	33930	3		33.954	33.977	-23 	-19 
18/02/2008	14.06.00	33930	33930	33930	33930	5		33.953	33.976	-23 	-23 
18/02/2008	14.07.00	33930	33930	33925	33925	3		33.952	33.975	-23 	-22 
18/02/2008	14.08.00	33925	33930	33925	33930	5		33.952	33.975	-23 	-27 
18/02/2008	14.09.00	33925	33925	33925	33925	2		33.951	33.974	-23 	-26 
18/02/2008	14.10.00	33925	33925	33920	33925	13		33.951	33.973	-23 	-26 
18/02/2008	14.11.00	33925	33925	33920	33920	7		33.950	33.973	-23 	-25 
18/02/2008	14.12.00	33920	33920	33910	33915	23		33.949	33.972	-23 	-29 
18/02/2008	14.13.00	33910	33915	33900	33905	10		33.948	33.971	-22 	-38 
18/02/2008	14.14.00	33900	33900	33885	33885	40		33.947	33.970	-22 	-47 
18/02/2008	14.15.00	33885	33885	33875	33880	33		33.946	33.969	-22 	-61 
18/02/2008	14.16.00	33880	33880	33865	33870	38		33.945	33.967	-22 	-65 
18/02/2008	14.17.00	33870	33875	33870	33870	13		33.944	33.966	-22 	-74 
18/02/2008	14.18.00	33875	33900	33875	33890	39		33.942	33.964	-22 	-67 
18/02/2008	14.19.00	33895	33895	33885	33890	14		33.942	33.963	-22 	-47 
18/02/2008	14.20.00	33890	33900	33890	33900	14		33.941	33.962	-21 	-51 
18/02/2008	14.21.00	33900	33900	33885	33885	7		33.940	33.961	-21 	-40 
18/02/2008	14.22.00	33890	33890	33885	33890	15		33.940	33.960	-20 	-50 
18/02/2008	14.23.00	33885	33890	33885	33890	8		33.939	33.959	-19 	-54 
18/02/2008	14.24.00	33885	33890	33885	33890	2		33.939	33.957	-19 	-54 
18/02/2008	14.25.00	33885	33885	33885	33885	3		33.938	33.956	-18 	-53 
18/02/2008	14.26.00	33890	33890	33885	33885	3		33.938	33.955	-17 	-48 
18/02/2008	14.27.00	33885	33895	33885	33895	6		33.937	33.954	-17 	-52 
18/02/2008	14.28.00	33885	33900	33885	33900	7		33.936	33.953	-16 	-51 
18/02/2008	14.29.00	33895	33900	33895	33900	4		33.936	33.951	-16 	-41 
18/02/2008	14.30.00	33905	33910	33900	33910	16		33.936	33.950	-15 	-31 
18/02/2008	14.31.00	33900	33915	33900	33915	22		33.935	33.949	-14 	-35 
18/02/2008	14.32.00	33915	33930	33910	33920	37		33.934	33.948	-14 	-19 
18/02/2008	14.33.00	33925	33930	33920	33920	14		33.934	33.947	-13 	-9 
18/02/2008	14.34.00	33920	33920	33915	33920	10		33.933	33.946	-13 	-13 
18/02/2008	14.35.00	33920	33925	33920	33920	3		33.933	33.946	-13 	-13 
18/02/2008	14.36.00	33915	33915	33915	33915	8		33.932	33.945	-13 	-17 
18/02/2008	14.37.00	33915	33915	33915	33915	2		33.932	33.944	-12 	-17 
18/02/2008	14.38.00	33910	33910	33900	33900	8		33.931	33.943	-12 	-21 
18/02/2008	14.39.00	33900	33900	33890	33895	4		33.931	33.942	-11 	-31 
18/02/2008	14.40.00	33895	33895	33890	33895	5		33.930	33.941	-11 	-35 
18/02/2008	14.41.00	33895	33895	33890	33890	6		33.930	33.940	-10 	-35 
18/02/2008	14.42.00	33890	33900	33890	33900	8		33.929	33.939	-10 	-39 
18/02/2008	14.43.00	33905	33910	33905	33910	7		33.929	33.938	-9 	-24 
18/02/2008	14.44.00	33900	33910	33900	33910	6		33.929	33.937	-9 	-29 
18/02/2008	14.45.00	33905	33905	33905	33905	3		33.929	33.937	-8 	-24 
18/02/2008	14.46.00	33910	33910	33905	33910	9		33.928	33.936	-8 	-18 
18/02/2008	14.47.00	33915	33915	33910	33915	8		33.928	33.936	-8 	-13 
18/02/2008	14.48.00	33915	33915	33915	33915	4		33.928	33.935	-7 	-13 
18/02/2008	14.49.00	33915	33920	33910	33920	18		33.927	33.934	-7 	-12 
18/02/2008	14.50.00	33920	33920	33920	33920	4		33.926	33.934	-8 	-6 
18/02/2008	14.51.00	33920	33925	33920	33920	4		33.926	33.934	-8 	-6 
18/02/2008	14.52.00	33920	33925	33920	33920	8		33.925	33.933	-8 	-5 
18/02/2008	14.53.00	33920	33920	33915	33915	8		33.924	33.933	-8 	-4 
18/02/2008	14.54.00	33915	33920	33915	33920	3		33.924	33.932	-8 	-9 
18/02/2008	14.55.00	33920	33940	33920	33930	24		33.923	33.932	-9 	-3 
18/02/2008	14.56.00	33935	33935	33925	33930	19		33.922	33.931	-9 	13 
18/02/2008	14.57.00	33930	33930	33930	33930	3		33.922	33.931	-9 	8 
18/02/2008	14.58.00	33930	33935	33925	33935	7		33.921	33.930	-9 	9 
18/02/2008	14.59.00	33940	33950	33940	33950	38		33.920	33.930	-10 	20 
18/02/2008	15.00.00	33950	33960	33950	33960	37		33.920	33.930	-11 	30 
18/02/2008	15.01.00	33955	33960	33925	33925	37		33.919	33.930	-11 	36 
18/02/2008	15.02.00	33920	33925	33920	33920	6		33.919	33.930	-12 	1 
18/02/2008	15.03.00	33915	33920	33910	33910	9		33.918	33.930	-12 	-3 
18/02/2008	15.04.00	33920	33920	33910	33910	5		33.917	33.930	-13 	3 
18/02/2008	15.05.00	33910	33915	33910	33915	2		33.916	33.930	-14 	-6 
18/02/2008	15.06.00	33910	33910	33900	33905	19		33.916	33.930	-14 	-6 
18/02/2008	15.07.00	33900	33900	33890	33895	10		33.915	33.930	-15 	-15 
18/02/2008	15.08.00	33895	33900	33895	33900	5		33.914	33.929	-15 	-19 
18/02/2008	15.09.00	33900	33900	33900	33900	6		33.913	33.929	-16 	-13 
18/02/2008	15.10.00	33900	33900	33895	33900	5		33.913	33.929	-16 	-13 
18/02/2008	15.11.00	33900	33900	33890	33890	5		33.912	33.928	-16 	-12 
18/02/2008	15.12.00	33890	33895	33890	33895	2		33.911	33.928	-16 	-21 
18/02/2008	15.13.00	33895	33900	33890	33900	9		33.911	33.927	-16 	-16 
18/02/2008	15.14.00	33895	33895	33890	33890	13		33.911	33.926	-16 	-16 
18/02/2008	15.15.00	33890	33895	33890	33890	19		33.910	33.926	-15 	-20 
18/02/2008	15.16.00	33895	33900	33890	33900	11		33.910	33.925	-15 	-15 
18/02/2008	15.17.00	33900	33910	33900	33905	18		33.910	33.925	-15 	-10 
18/02/2008	15.18.00	33905	33905	33900	33905	5		33.910	33.925	-15 	-5 
18/02/2008	15.19.00	33905	33910	33900	33900	8		33.909	33.924	-15 	-4 
18/02/2008	15.20.00	33905	33905	33905	33905	2		33.909	33.924	-15 	-4 
18/02/2008	15.21.00	33905	33905	33905	33905	2		33.908	33.924	-15 	-3 
18/02/2008	15.22.00	33900	33900	33900	33900	6		33.908	33.923	-15 	-8 
18/02/2008	15.23.00	33905	33915	33905	33915	12		33.908	33.923	-16 	-3 
18/02/2008	15.24.00	33915	33915	33910	33915	17		33.908	33.923	-15 	7 
18/02/2008	15.25.00	33920	33930	33920	33930	13		33.908	33.923	-16 	12 
18/02/2008	15.26.00	33925	33925	33920	33925	8		33.908	33.923	-16 	18 
18/02/2008	15.27.00	33925	33940	33925	33930	12		33.907	33.923	-16 	18 
18/02/2008	15.28.00	33930	33935	33930	33935	3		33.908	33.923	-15 	23 
18/02/2008	15.29.00	33930	33940	33925	33930	19		33.908	33.923	-15 	22 
18/02/2008	15.30.00	33940	33940	33935	33940	6		33.908	33.922	-15 	32 
18/02/2008	15.31.00	33935	33935	33930	33930	15		33.908	33.922	-14 	27 
18/02/2008	15.32.00	33925	33930	33920	33925	28		33.908	33.922	-14 	17 
18/02/2008	15.33.00	33920	33920	33920	33920	2		33.908	33.921	-13 	12 
18/02/2008	15.34.00	33920	33925	33920	33925	5		33.908	33.921	-12 	12 
18/02/2008	15.35.00	33925	33930	33925	33930	11		33.909	33.920	-12 	16 
18/02/2008	15.36.00	33930	33930	33925	33930	5		33.909	33.920	-11 	21 
18/02/2008	15.37.00	33925	33925	33925	33925	2		33.910	33.919	-9 	15 
18/02/2008	15.38.00	33930	33930	33930	33930	5		33.911	33.919	-8 	19 
18/02/2008	15.39.00	33930	33930	33925	33930	6		33.911	33.918	-7 	19 
18/02/2008	15.40.00	33925	33925	33920	33920	5		33.912	33.918	-6 	13 
18/02/2008	15.41.00	33920	33930	33920	33930	6		33.912	33.917	-5 	8 
18/02/2008	15.42.00	33935	33945	33935	33935	18		33.913	33.917	-5 	23 
18/02/2008	15.43.00	33930	33930	33925	33925	3		33.913	33.917	-4 	17 
18/02/2008	15.44.00	33925	33930	33925	33925	5		33.914	33.916	-3 	11 
18/02/2008	15.45.00	33930	33930	33925	33925	4		33.914	33.916	-2 	16 			
18/02/2008	15.46.00	33925	33930	33925	33930	3		33.915	33.915	-1 	10 			
18/02/2008	15.47.00	33930	33940	33930	33940	21		33.915	33.915	0 	15 			
18/02/2008	15.48.00	33940	33945	33940	33940	9		33.916	33.915	1 	24 	1	33945	85
18/02/2008	15.49.00	33945	33985	33945	33975	82		33.916	33.915	2 	29 			
18/02/2008	15.50.00	33980	33985	33975	33975	18		33.917	33.915	2 	63 			
18/02/2008	15.51.00	33975	33975	33965	33970	15		33.918	33.915	3 	57 			
18/02/2008	15.52.00	33970	33975	33970	33975	7		33.919	33.916	3 	51 			
18/02/2008	15.53.00	33975	33995	33975	33995	18		33.920	33.916	4 	55 			
18/02/2008	15.54.00	34000	34005	33995	34000	24		33.921	33.917	4 	79 			
18/02/2008	15.55.00	34000	34005	33995	34005	12		33.922	33.917	4 	78 			
18/02/2008	15.56.00	34005	34030	34005	34030	46		33.923	33.918	5 	82 			
18/02/2008	15.57.00	34030	34035	34030	34030	12		33.924	33.919	5 	106 			
18/02/2008	15.58.00	34030	34075	34030	34065	93		33.926	33.920	6 	104 			
18/02/2008	15.59.00	34070	34080	34055	34080	62		33.928	33.921	7 	142 			
18/02/2008	16.00.00	34075	34100	34075	34085	56		33.930	33.922	8 	145 			
18/02/2008	16.01.00	34085	34095	34080	34080	44		33.932	33.923	9 	153 
18/02/2008	16.02.00	34080	34080	34060	34065	43		33.935	33.925	10 	145 
18/02/2008	16.03.00	34060	34065	34060	34065	11		33.937	33.926	11 	123 
18/02/2008	16.04.00	34065	34080	34065	34070	12		33.939	33.927	12 	126 
18/02/2008	16.05.00	34075	34075	34060	34060	6		33.941	33.928	13 	134 
18/02/2008	16.06.00	34060	34070	34060	34070	19		33.943	33.929	14 	117 
18/02/2008	16.07.00	34070	34070	34060	34065	13		33.945	33.930	14 	125 
18/02/2008	16.08.00	34065	34065	34055	34060	19		33.947	33.932	15 	118 
18/02/2008	16.09.00	34055	34065	34055	34060	11		33.948	33.933	16 	107 
18/02/2008	16.10.00	34060	34060	34045	34055	34		33.950	33.934	16 	110 
18/02/2008	16.11.00	34050	34060	34045	34060	10		33.952	33.935	17 	98 
18/02/2008	16.12.00	34055	34060	34055	34055	22		33.953	33.936	18 	102 
18/02/2008	16.13.00	34045	34045	34040	34045	5		33.955	33.937	18 	90 
18/02/2008	16.14.00	34045	34045	34025	34025	13		33.957	33.938	18 	88 
18/02/2008	16.15.00	34025	34045	34020	34045	18		33.958	33.939	19 	67 
18/02/2008	16.16.00	34050	34055	34045	34050	34		33.959	33.941	19 	91 
18/02/2008	16.17.00	34050	34050	34050	34050	1		33.961	33.942	19 	89 
18/02/2008	16.18.00	34040	34045	34035	34035	12		33.962	33.944	19 	78 
18/02/2008	16.19.00	34035	34040	34015	34030	18		33.963	33.945	19 	72 
18/02/2008	16.20.00	34020	34020	34010	34010	20		33.964	33.946	18 	56 
18/02/2008	16.21.00	34005	34010	34000	34000	24		33.965	33.947	18 	40 
18/02/2008	16.22.00	34005	34005	34000	34000	17		33.966	33.948	18 	39 
18/02/2008	16.23.00	34000	34000	33990	33995	13		33.967	33.949	18 	33 
18/02/2008	16.24.00	33995	34010	33995	34010	15		33.968	33.950	18 	27 
18/02/2008	16.25.00	34015	34015	34010	34010	9		33.969	33.951	19 	46 
18/02/2008	16.26.00	34010	34015	34005	34015	12		33.971	33.952	19 	39 
18/02/2008	16.27.00	34020	34030	34020	34020	33		33.972	33.953	19 	48 
18/02/2008	16.28.00	34030	34030	34020	34025	11		33.974	33.954	20 	56 
18/02/2008	16.29.00	34025	34025	34020	34020	5		33.975	33.955	20 	50 
18/02/2008	16.30.00	34015	34015	34010	34010	11		33.977	33.956	21 	38 
18/02/2008	16.31.00	34010	34015	34010	34015	4		33.978	33.957	21 	32 
18/02/2008	16.32.00	34015	34015	34010	34015	6		33.980	33.958	22 	35 
18/02/2008	16.33.00	34020	34035	34020	34035	11		33.981	33.959	23 	39 
18/02/2008	16.34.00	34040	34050	34040	34040	16		33.983	33.960	23 	57 
18/02/2008	16.35.00	34045	34045	34035	34035	8		33.985	33.961	24 	60 
18/02/2008	16.36.00	34040	34040	34035	34040	6		33.987	33.962	25 	53 
18/02/2008	16.37.00	34045	34060	34045	34060	36		33.989	33.963	26 	56 
18/02/2008	16.38.00	34060	34090	34060	34090	39		33.991	33.964	27 	69 
18/02/2008	16.39.00	34100	34110	34090	34105	41		33.993	33.966	27 	107 
18/02/2008	16.40.00	34100	34100	34075	34075	35		33.995	33.967	28 	105 
18/02/2008	16.41.00	34070	34075	34065	34070	18		33.998	33.969	29 	73 
18/02/2008	16.42.00	34075	34080	34070	34080	27		34.000	33.970	29 	75 
18/02/2008	16.43.00	34080	34080	34065	34065	12		34.002	33.972	30 	78 
18/02/2008	16.44.00	34065	34080	34065	34070	17		34.004	33.973	31 	61 
18/02/2008	16.45.00	34075	34075	34065	34065	9		34.006	33.975	31 	69 
18/02/2008	16.46.00	34075	34075	34070	34075	9		34.008	33.976	32 	67 
18/02/2008	16.47.00	34075	34080	34070	34075	15		34.009	33.977	32 	66 
18/02/2008	16.48.00	34080	34090	34080	34090	21		34.011	33.979	33 	69 
18/02/2008	16.49.00	34080	34080	34075	34075	9		34.013	33.980	33 	67 
18/02/2008	16.50.00	34085	34090	34080	34080	10		34.015	33.982	34 	70 
18/02/2008	16.51.00	34085	34110	34080	34105	28		34.017	33.983	34 	68 
18/02/2008	16.52.00	34110	34115	34100	34110	19		34.019	33.984	35 	91 
18/02/2008	16.53.00	34105	34110	34100	34110	9		34.022	33.986	36 	84 
18/02/2008	16.54.00	34105	34110	34100	34105	10		34.024	33.988	36 	81 
18/02/2008	16.55.00	34100	34110	34100	34105	9		34.026	33.989	37 	74 
18/02/2008	16.56.00	34105	34110	34105	34110	10		34.028	33.991	38 	77 
18/02/2008	16.57.00	34110	34110	34105	34110	18		34.031	33.992	39 	80 
18/02/2008	16.58.00	34110	34110	34085	34085	29		34.033	33.994	39 	77 
18/02/2008	16.59.00	34090	34090	34080	34080	12		34.035	33.995	40 	55 
18/02/2008	17.00.00	34080	34090	34080	34090	14		34.037	33.996	41 	43 
18/02/2008	17.01.00	34090	34105	34090	34100	11		34.039	33.997	42 	51 
18/02/2008	17.02.00	34100	34110	34095	34110	21		34.041	33.998	42 	59 
18/02/2008	17.03.00	34105	34115	34100	34110	21		34.043	34.000	43 	62 
18/02/2008	17.04.00	34115	34125	34110	34115	30		34.045	34.002	44 	70 
18/02/2008	17.05.00	34120	34120	34110	34115	14		34.048	34.003	44 	72 
18/02/2008	17.06.00	34120	34125	34115	34115	44		34.050	34.005	45 	70 
18/02/2008	17.07.00	34120	34120	34095	34100	37		34.053	34.007	46 	67 
18/02/2008	17.08.00	34095	34095	34090	34090	13		34.055	34.009	46 	40 
18/02/2008	17.09.00	34095	34125	34095	34125	45		34.056	34.010	46 	39 
18/02/2008	17.10.00	34125	34130	34115	34125	39		34.058	34.012	46 	67 
18/02/2008	17.11.00	34115	34130	34115	34125	13		34.060	34.014	46 	55 
18/02/2008	17.12.00	34130	34130	34120	34125	18		34.062	34.016	46 	68 
18/02/2008	17.13.00	34125	34130	34125	34130	6		34.064	34.018	46 	61 
18/02/2008	17.14.00	34125	34125	34125	34125	16		34.065	34.020	46 	60 
18/02/2008	17.15.00	34125	34130	34120	34130	11		34.067	34.022	45 	58 
18/02/2008	17.16.00	34120	34125	34115	34120	11		34.068	34.024	45 	52 
18/02/2008	17.17.00	34115	34120	34110	34110	18		34.070	34.025	44 	46 
18/02/2008	17.18.00	34115	34115	34095	34100	34		34.071	34.027	43 	44 
18/02/2008	17.19.00	34100	34100	34090	34100	31		34.071	34.029	42 	29 
18/02/2008	17.20.00	34100	34105	34100	34100	27		34.071	34.030	41 	29 
18/02/2008	17.21.00	34100	34100	34090	34090	19		34.071	34.032	39 	29 
18/02/2008	17.22.00	34085	34095	34080	34085	25		34.072	34.034	38 	14 
18/02/2008	17.23.00	34090	34100	34090	34100	13		34.072	34.035	37 	18 
18/02/2008	17.24.00	34090	34090	34080	34085	38		34.072	34.037	36 	18 
18/02/2008	17.25.00	34080	34105	34080	34105	42		34.072	34.038	34 	8 
18/02/2008	17.26.00	34105	34115	34105	34105	26		34.073	34.039	33 	32 
18/02/2008	17.27.00	34105	34105	34070	34070	45		34.073	34.041	32 	32 
18/02/2008	17.28.00	34070	34095	34065	34095	48		34.073	34.042	31 	-3 
18/02/2008	17.29.00	34100	34100	34075	34085	36		34.074	34.044	30 	26 
18/02/2008	17.30.00	34085	34095	34070	34075	27		34.074	34.045	29 	11 
18/02/2008	17.31.00	34075	34080	34070	34075	26		34.075	34.046	29 	1 
18/02/2008	17.32.00	34075	34085	34075	34085	6		34.075	34.047	28 	0 
18/02/2008	17.33.00	34085	34100	34085	34095	21		34.075	34.049	27 	10 
18/02/2008	17.34.00	34090	34095	34075	34075	21		34.076	34.050	26 	14 
18/02/2008	17.35.00	34070	34070	34050	34055	33		34.076	34.051	25 	-6 
18/02/2008	17.36.00	34050	34055	34040	34055	23		34.076	34.052	24 	-26 
18/02/2008	17.37.00	34055	34070	34050	34070	16		34.076	34.053	23 	-21 
18/02/2008	17.38.00	34070	34075	34060	34075	10		34.077	34.054	22 	-7 
18/02/2008	17.39.00	34070	34075	34055	34070	18		34.077	34.056	22 	-7 
19/02/2008	9.00.00	33940	33980	33940	33960	41		34.076	34.056	21 	-136 
19/02/2008	9.01.00	33960	33960	33935	33940	71		34.076	34.056	20 	-116 
19/02/2008	9.02.00	33935	33940	33930	33930	31		34.075	34.056	19 	-140 
19/02/2008	9.03.00	33930	33930	33905	33930	75		34.074	34.056	18 	-144 
19/02/2008	9.04.00	33925	33955	33920	33950	42		34.073	34.056	17 	-148 
19/02/2008	9.05.00	33950	33960	33930	33945	49		34.072	34.056	16 	-122 
19/02/2008	9.06.00	33940	33940	33920	33935	26		34.071	34.056	15 	-131 
19/02/2008	9.07.00	33930	33940	33920	33930	28		34.070	34.056	14 	-140 
19/02/2008	9.08.00	33920	33950	33900	33950	104		34.069	34.056	13 	-149 
19/02/2008	9.09.00	33955	33990	33955	33980	51		34.068	34.056	12 	-113 
19/02/2008	9.10.00	33975	34010	33975	34005	46		34.068	34.056	11 	-93 
19/02/2008	9.11.00	34010	34025	34005	34010	53		34.068	34.056	11 	-58 
19/02/2008	9.12.00	34000	34060	34000	34050	69		34.067	34.057	11 	-67 
19/02/2008	9.13.00	34055	34055	34040	34045	34		34.068	34.057	10 	-13 
19/02/2008	9.14.00	34045	34090	34045	34070	86		34.068	34.058	10 	-23 
19/02/2008	9.15.00	34065	34085	34065	34075	34		34.068	34.058	10 	-3 
19/02/2008	9.16.00	34080	34090	34065	34070	35		34.069	34.059	10 	11 
19/02/2008	9.17.00	34065	34065	34020	34030	84		34.069	34.059	10 	-4 
19/02/2008	9.18.00	34035	34045	34025	34035	28		34.069	34.059	9 	-34 
19/02/2008	9.19.00	34030	34040	34025	34035	10		34.068	34.059	9 	-38 
19/02/2008	9.20.00	34035	34035	34000	34000	25		34.067	34.059	8 	-32 
19/02/2008	9.21.00	34000	34020	33995	34020	51		34.066	34.058	8 	-66 
19/02/2008	9.22.00	34015	34015	34000	34000	22		34.065	34.057	8 	-50 
19/02/2008	9.23.00	33995	34000	33965	33975	79		34.064	34.057	7 	-69 
19/02/2008	9.24.00	33980	33995	33965	33980	33		34.063	34.056	7 	-83 
19/02/2008	9.25.00	33980	33980	33935	33935	38		34.062	34.055	7 	-82 
19/02/2008	9.26.00	33940	33955	33930	33945	32		34.060	34.054	6 	-120 
19/02/2008	9.27.00	33940	33940	33930	33940	22		34.059	34.053	5 	-119 
19/02/2008	9.28.00	33935	33950	33935	33945	20		34.057	34.052	5 	-122 
19/02/2008	9.29.00	33945	33965	33940	33940	24		34.055	34.051	4 	-110 			
19/02/2008	9.30.00	33940	33940	33910	33930	67		34.053	34.050	3 	-113 			
19/02/2008	9.31.00	33930	33940	33920	33940	14		34.051	34.049	2 	-121 			
19/02/2008	9.32.00	33940	33940	33910	33910	63		34.049	34.048	1 	-109 			
19/02/2008	9.33.00	33915	33920	33890	33915	69		34.047	34.047	-0 	-132 			
19/02/2008	9.34.00	33925	33925	33900	33910	16		34.045	34.046	-2 	-120 	-1	33915	-30
19/02/2008	9.35.00	33915	33920	33910	33915	15		34.042	34.045	-3 	-127 			
19/02/2008	9.36.00	33920	33920	33890	33890	26		34.040	34.044	-4 	-120 			
19/02/2008	9.37.00	33885	33905	33865	33900	93		34.037	34.043	-6 	-152 			
19/02/2008	9.38.00	33900	33900	33870	33875	37		34.034	34.042	-7 	-134 			
19/02/2008	9.39.00	33885	33885	33870	33870	23		34.032	34.040	-9 	-147 			
19/02/2008	9.40.00	33865	33875	33845	33870	62		34.029	34.039	-10 	-164 			
19/02/2008	9.41.00	33865	33895	33860	33885	43		34.026	34.038	-12 	-161 			
19/02/2008	9.42.00	33885	33885	33860	33870	31		34.024	34.037	-13 	-139 			
19/02/2008	9.43.00	33875	33880	33860	33880	26		34.021	34.036	-15 	-146 			
19/02/2008	9.44.00	33865	33890	33865	33880	32		34.018	34.035	-17 	-153 			
19/02/2008	9.45.00	33890	33895	33880	33880	26		34.015	34.034	-19 	-125 
19/02/2008	9.46.00	33885	33895	33870	33870	21		34.012	34.033	-21 	-127 
19/02/2008	9.47.00	33870	33870	33805	33810	119		34.009	34.031	-23 	-139 
19/02/2008	9.48.00	33820	33835	33805	33835	81		34.005	34.030	-24 	-185 
19/02/2008	9.49.00	33825	33830	33820	33825	29		34.002	34.028	-26 	-177 
19/02/2008	9.50.00	33830	33830	33815	33825	18		33.998	34.027	-28 	-168 
19/02/2008	9.51.00	33820	33835	33815	33835	38		33.995	34.025	-30 	-175 
19/02/2008	9.52.00	33835	33870	33835	33865	46		33.991	34.023	-33 	-156 
19/02/2008	9.53.00	33870	33875	33860	33865	37		33.988	34.022	-34 	-118 
19/02/2008	9.54.00	33860	33860	33815	33820	45		33.984	34.021	-36 	-124 
19/02/2008	9.55.00	33815	33855	33815	33850	22		33.981	34.019	-38 	-166 
19/02/2008	9.56.00	33835	33855	33835	33840	44		33.977	34.017	-40 	-142 
19/02/2008	9.57.00	33845	33855	33840	33855	32		33.974	34.015	-42 	-129 
19/02/2008	9.58.00	33850	33855	33825	33830	29		33.970	34.014	-43 	-120 
19/02/2008	9.59.00	33825	33830	33800	33805	93		33.967	34.011	-45 	-142 
19/02/2008	10.00.00	33805	33805	33745	33745	156		33.963	34.009	-46 	-158 
19/02/2008	10.01.00	33750	33790	33740	33770	137		33.959	34.006	-47 	-209 
19/02/2008	10.02.00	33775	33785	33775	33780	18		33.955	34.004	-49 	-180 
19/02/2008	10.03.00	33785	33785	33760	33760	11		33.951	34.001	-50 	-166 
19/02/2008	10.04.00	33760	33770	33755	33765	24		33.947	33.999	-52 	-187 
19/02/2008	10.05.00	33770	33785	33770	33785	14		33.943	33.996	-53 	-173 
19/02/2008	10.06.00	33780	33785	33780	33785	4		33.939	33.994	-55 	-159 
19/02/2008	10.07.00	33775	33795	33770	33770	40		33.935	33.991	-56 	-160 
19/02/2008	10.08.00	33775	33785	33750	33755	46		33.931	33.989	-57 	-156 
19/02/2008	10.09.00	33750	33760	33745	33745	41		33.927	33.986	-59 	-177 
19/02/2008	10.10.00	33740	33750	33720	33750	63		33.923	33.983	-61 	-183 
19/02/2008	10.11.00	33760	33760	33720	33720	47		33.919	33.980	-62 	-159 
19/02/2008	10.12.00	33725	33735	33710	33725	43		33.914	33.977	-63 	-189 
19/02/2008	10.13.00	33725	33755	33725	33745	41		33.910	33.974	-64 	-185 
19/02/2008	10.14.00	33740	33740	33705	33705	50		33.905	33.971	-66 	-165 
19/02/2008	10.15.00	33700	33725	33700	33715	49		33.901	33.968	-67 	-201 
19/02/2008	10.16.00	33715	33745	33715	33745	44		33.897	33.964	-68 	-182 
19/02/2008	10.17.00	33750	33760	33740	33760	28		33.893	33.961	-69 	-143 
19/02/2008	10.18.00	33760	33760	33740	33745	47		33.889	33.958	-70 	-129 
19/02/2008	10.19.00	33745	33755	33735	33755	19		33.885	33.956	-71 	-140 
19/02/2008	10.20.00	33755	33760	33750	33750	41		33.882	33.953	-70 	-127 
19/02/2008	10.21.00	33755	33765	33730	33740	66		33.880	33.950	-70 	-125 
19/02/2008	10.22.00	33730	33755	33715	33755	42		33.877	33.947	-70 	-147 
19/02/2008	10.23.00	33760	33765	33750	33760	27		33.875	33.944	-69 	-115 
19/02/2008	10.24.00	33765	33770	33755	33765	24		33.873	33.941	-68 	-108 
19/02/2008	10.25.00	33760	33765	33760	33765	9		33.871	33.938	-67 	-111 
19/02/2008	10.26.00	33760	33760	33750	33750	6		33.869	33.935	-67 	-109 
19/02/2008	10.27.00	33755	33760	33755	33755	12		33.866	33.932	-66 	-111 
19/02/2008	10.28.00	33755	33755	33730	33750	37		33.864	33.929	-65 	-109 
19/02/2008	10.29.00	33745	33760	33745	33760	11		33.862	33.926	-65 	-117 
19/02/2008	10.30.00	33760	33760	33740	33745	32		33.859	33.923	-64 	-99 
19/02/2008	10.31.00	33740	33750	33740	33750	20		33.856	33.920	-65 	-116 
19/02/2008	10.32.00	33750	33750	33740	33750	8		33.853	33.917	-65 	-103 
19/02/2008	10.33.00	33745	33745	33690	33700	61		33.849	33.914	-65 	-104 
19/02/2008	10.34.00	33695	33710	33680	33710	54		33.844	33.910	-66 	-149 
19/02/2008	10.35.00	33710	33720	33710	33710	19		33.840	33.907	-67 	-130 
19/02/2008	10.36.00	33720	33740	33720	33740	33		33.835	33.904	-68 	-115 
19/02/2008	10.37.00	33745	33745	33740	33740	4		33.831	33.900	-69 	-86 
19/02/2008	10.38.00	33740	33760	33740	33750	17		33.828	33.897	-70 	-88 
19/02/2008	10.39.00	33755	33755	33735	33735	11		33.824	33.894	-70 	-69 
19/02/2008	10.40.00	33730	33750	33730	33750	45		33.820	33.891	-71 	-90 
19/02/2008	10.41.00	33755	33770	33755	33770	70		33.817	33.888	-71 	-62 
19/02/2008	10.42.00	33765	33790	33755	33775	47		33.814	33.886	-72 	-49 
19/02/2008	10.43.00	33780	33790	33775	33790	39		33.812	33.883	-72 	-32 
19/02/2008	10.44.00	33795	33810	33775	33810	48		33.809	33.881	-72 	-14 
19/02/2008	10.45.00	33810	33815	33785	33790	36		33.807	33.879	-71 	3 
19/02/2008	10.46.00	33790	33795	33780	33780	17		33.805	33.876	-71 	-15 
19/02/2008	10.47.00	33780	33790	33775	33780	30		33.803	33.873	-70 	-23 
19/02/2008	10.48.00	33780	33790	33775	33775	17		33.801	33.871	-70 	-21 
19/02/2008	10.49.00	33775	33780	33775	33780	7		33.799	33.868	-69 	-24 
19/02/2008	10.50.00	33780	33785	33780	33780	8		33.797	33.866	-68 	-17 
19/02/2008	10.51.00	33780	33780	33770	33770	30		33.795	33.863	-68 	-15 
19/02/2008	10.52.00	33770	33790	33770	33785	38		33.793	33.861	-67 	-23 
19/02/2008	10.53.00	33785	33785	33785	33785	4		33.792	33.858	-67 	-7 
19/02/2008	10.54.00	33790	33790	33790	33790	11		33.790	33.856	-66 	0 
19/02/2008	10.55.00	33785	33790	33785	33790	4		33.788	33.853	-65 	-3 
19/02/2008	10.56.00	33790	33800	33790	33800	17		33.787	33.851	-64 	3 
19/02/2008	10.57.00	33790	33790	33770	33770	33		33.785	33.849	-63 	5 
19/02/2008	10.58.00	33765	33770	33755	33755	15		33.784	33.846	-63 	-19 
19/02/2008	10.59.00	33750	33750	33730	33750	38		33.782	33.844	-62 	-32 
19/02/2008	11.00.00	33750	33760	33740	33760	28		33.781	33.842	-61 	-31 
19/02/2008	11.01.00	33760	33780	33760	33775	15		33.779	33.840	-61 	-19 
19/02/2008	11.02.00	33775	33790	33770	33785	19		33.778	33.839	-61 	-3 
19/02/2008	11.03.00	33785	33790	33785	33790	11		33.777	33.838	-61 	8 
19/02/2008	11.04.00	33790	33795	33785	33785	14		33.776	33.837	-61 	14 
19/02/2008	11.05.00	33790	33800	33790	33800	32		33.775	33.835	-61 	15 
19/02/2008	11.06.00	33800	33810	33800	33800	13		33.774	33.834	-61 	27 
19/02/2008	11.07.00	33805	33850	33805	33840	94		33.773	33.833	-60 	32 
19/02/2008	11.08.00	33840	33850	33830	33850	30		33.773	33.832	-59 	67 
19/02/2008	11.09.00	33845	33865	33835	33840	63		33.773	33.832	-58 	72 
19/02/2008	11.10.00	33850	33850	33825	33840	31		33.773	33.830	-57 	77 
19/02/2008	11.11.00	33835	33845	33835	33845	4		33.774	33.829	-55 	61 
19/02/2008	11.12.00	33840	33845	33825	33845	34		33.774	33.828	-54 	66 
19/02/2008	11.13.00	33845	33845	33840	33840	3		33.773	33.826	-53 	72 
19/02/2008	11.14.00	33830	33835	33825	33835	9		33.773	33.824	-51 	57 
19/02/2008	11.15.00	33835	33840	33830	33835	7		33.773	33.822	-49 	62 
19/02/2008	11.16.00	33840	33855	33840	33840	16		33.773	33.820	-47 	67 
19/02/2008	11.17.00	33845	33845	33835	33835	18		33.773	33.818	-45 	72 
19/02/2008	11.18.00	33835	33840	33830	33835	7		33.773	33.817	-44 	62 
19/02/2008	11.19.00	33840	33840	33840	33840	10		33.773	33.815	-42 	67 
19/02/2008	11.20.00	33830	33840	33830	33840	22		33.774	33.813	-40 	56 
19/02/2008	11.21.00	33840	33840	33835	33835	13		33.775	33.812	-37 	65 
19/02/2008	11.22.00	33835	33835	33830	33830	13		33.776	33.811	-35 	60 
19/02/2008	11.23.00	33830	33840	33830	33835	6		33.776	33.809	-33 	54 
19/02/2008	11.24.00	33830	33830	33810	33810	41		33.777	33.808	-31 	53 
19/02/2008	11.25.00	33805	33810	33800	33810	23		33.777	33.807	-29 	28 
19/02/2008	11.26.00	33805	33810	33800	33810	14		33.778	33.805	-28 	27 
19/02/2008	11.27.00	33810	33810	33790	33790	16		33.778	33.804	-26 	32 
19/02/2008	11.28.00	33785	33790	33785	33790	8		33.778	33.803	-25 	7 
19/02/2008	11.29.00	33780	33800	33780	33800	9		33.779	33.802	-23 	1 
19/02/2008	11.30.00	33805	33815	33805	33805	8		33.779	33.801	-21 	26 
19/02/2008	11.31.00	33805	33805	33785	33785	18		33.780	33.800	-20 	25 
19/02/2008	11.32.00	33790	33790	33775	33780	7		33.781	33.798	-17 	9 
19/02/2008	11.33.00	33780	33780	33770	33770	8		33.782	33.797	-16 	-2 
19/02/2008	11.34.00	33770	33790	33770	33780	11		33.782	33.796	-14 	-12 
19/02/2008	11.35.00	33775	33780	33770	33770	10		33.783	33.795	-12 	-8 
19/02/2008	11.36.00	33770	33770	33750	33760	24		33.784	33.793	-10 	-14 
19/02/2008	11.37.00	33755	33760	33750	33760	6		33.784	33.792	-9 	-29 			
19/02/2008	11.38.00	33760	33790	33760	33790	29		33.784	33.791	-8 	-24 			
19/02/2008	11.39.00	33785	33800	33780	33800	16		33.784	33.790	-6 	1 			
19/02/2008	11.40.00	33790	33795	33780	33780	16		33.785	33.790	-5 	6 			
19/02/2008	11.42.00	33780	33795	33780	33795	6		33.785	33.789	-4 	-5 			
19/02/2008	11.43.00	33795	33810	33790	33810	24		33.786	33.788	-3 	9 			
19/02/2008	11.44.00	33810	33815	33790	33790	24		33.786	33.788	-1 	24 			
19/02/2008	11.45.00	33785	33805	33780	33805	16		33.787	33.787	-1 	-2 			
19/02/2008	11.46.00	33800	33800	33800	33800	1		33.787	33.786	1 	13 	1	33805	110
19/02/2008	11.47.00	33805	33805	33795	33795	4		33.788	33.786	2 	17 			
19/02/2008	11.48.00	33805	33810	33805	33810	3		33.788	33.785	3 	17 			
19/02/2008	11.49.00	33805	33805	33775	33775	14		33.789	33.785	4 	16 			
19/02/2008	11.50.00	33780	33780	33765	33775	8		33.789	33.785	5 	-9 			
19/02/2008	11.51.00	33785	33800	33785	33795	6		33.790	33.784	5 	-5 			
19/02/2008	11.52.00	33800	33815	33800	33815	27		33.790	33.784	6 	10 			
19/02/2008	11.53.00	33820	33825	33820	33825	16		33.791	33.784	7 	29 			
19/02/2008	11.54.00	33825	33830	33825	33830	12		33.792	33.784	9 	33 
19/02/2008	11.55.00	33825	33830	33815	33815	9		33.794	33.783	11 	31 
19/02/2008	11.56.00	33820	33820	33815	33815	6		33.795	33.783	12 	25 
19/02/2008	11.57.00	33810	33820	33805	33820	18		33.796	33.783	13 	14 
19/02/2008	11.58.00	33825	33840	33825	33840	30		33.797	33.783	14 	28 
19/02/2008	11.59.00	33840	33845	33825	33835	31		33.799	33.783	16 	41 
19/02/2008	12.00.00	33825	33825	33795	33800	40		33.799	33.783	17 	26 
19/02/2008	12.01.00	33805	33820	33805	33820	19		33.800	33.783	18 	5 
19/02/2008	12.02.00	33820	33835	33820	33820	23		33.801	33.783	18 	19 
19/02/2008	12.03.00	33825	33825	33820	33820	2		33.802	33.784	18 	23 
19/02/2008	12.04.00	33825	33835	33825	33835	10		33.803	33.784	18 	23 
19/02/2008	12.05.00	33835	33835	33830	33835	3		33.803	33.785	18 	32 
19/02/2008	12.06.00	33835	33835	33805	33825	43		33.803	33.785	18 	32 
19/02/2008	12.07.00	33820	33820	33815	33820	3		33.804	33.786	18 	16 
19/02/2008	12.08.00	33820	33820	33820	33820	7		33.804	33.786	18 	16 
19/02/2008	12.09.00	33825	33845	33825	33830	26		33.805	33.786	18 	20 
19/02/2008	12.10.00	33835	33860	33835	33860	55		33.806	33.787	18 	30 
19/02/2008	12.11.00	33860	33870	33850	33850	29		33.807	33.788	18 	54 
19/02/2008	12.12.00	33850	34040	33850	33955	381		33.807	33.789	18 	43 
19/02/2008	12.13.00	33950	33955	33925	33925	46		33.810	33.791	19 	140 
19/02/2008	12.14.00	33920	33930	33910	33925	34		33.811	33.792	19 	109 
19/02/2008	12.15.00	33930	33965	33930	33960	37		33.813	33.794	19 	117 
19/02/2008	12.16.00	33965	33965	33940	33940	34		33.815	33.796	19 	150 
19/02/2008	12.17.00	33940	33960	33940	33950	19		33.817	33.798	19 	123 
19/02/2008	12.18.00	33950	33960	33950	33950	17		33.819	33.800	19 	131 
19/02/2008	12.19.00	33950	33960	33930	33960	25		33.822	33.801	20 	129 
19/02/2008	12.20.00	33955	33955	33930	33935	25		33.824	33.803	21 	131 
19/02/2008	12.21.00	33935	33935	33915	33920	13		33.826	33.805	22 	109 
19/02/2008	12.22.00	33925	33925	33900	33900	39		33.828	33.806	22 	97 
19/02/2008	12.23.00	33900	33910	33885	33900	26		33.830	33.807	23 	70 
19/02/2008	12.24.00	33905	33910	33895	33910	30		33.832	33.809	23 	74 
19/02/2008	12.25.00	33910	33920	33910	33915	24		33.833	33.810	23 	77 
19/02/2008	12.26.00	33915	33920	33900	33910	26		33.835	33.811	23 	80 
19/02/2008	12.27.00	33900	33905	33890	33905	6		33.836	33.812	24 	64 
19/02/2008	12.28.00	33905	33905	33895	33895	9		33.837	33.814	24 	68 
19/02/2008	12.29.00	33890	33890	33885	33890	15		33.838	33.815	23 	52 
19/02/2008	12.30.00	33905	33920	33905	33915	43		33.838	33.816	22 	67 
19/02/2008	12.31.00	33915	33945	33915	33925	47		33.839	33.817	22 	76 
19/02/2008	12.32.00	33925	33980	33925	33970	47		33.840	33.819	22 	85 
19/02/2008	12.33.00	33970	33970	33965	33965	21		33.842	33.821	21 	128 
19/02/2008	12.34.00	33970	33970	33945	33955	25		33.844	33.823	21 	126 
19/02/2008	12.35.00	33945	33960	33940	33950	13		33.845	33.825	20 	100 
19/02/2008	12.36.00	33940	33940	33925	33925	18		33.846	33.827	20 	94 
19/02/2008	12.37.00	33940	33980	33940	33980	23		33.848	33.828	19 	92 
19/02/2008	12.38.00	33970	33980	33970	33975	9		33.849	33.830	19 	121 
19/02/2008	12.39.00	33975	33975	33960	33970	15		33.851	33.832	19 	124 
19/02/2008	12.40.00	33980	33980	33970	33970	28		33.853	33.834	19 	127 
19/02/2008	12.41.00	33980	33980	33965	33970	5		33.855	33.836	18 	126 
19/02/2008	12.42.00	33970	33970	33965	33970	5		33.856	33.838	18 	114 
19/02/2008	12.43.00	33970	33970	33965	33970	6		33.858	33.840	18 	112 
19/02/2008	12.44.00	33975	33985	33970	33985	24		33.860	33.841	18 	115 
19/02/2008	12.45.00	33990	34010	33985	34005	38		33.862	33.843	19 	128 
19/02/2008	12.46.00	34000	34010	34000	34000	23		33.864	33.845	20 	136 
19/02/2008	12.47.00	34005	34010	33995	34005	13		33.867	33.846	20 	138 
19/02/2008	12.48.00	34000	34000	33980	33980	14		33.869	33.848	21 	131 
19/02/2008	12.49.00	33980	33995	33980	33985	9		33.871	33.850	22 	109 
19/02/2008	12.50.00	33985	33995	33980	33995	10		33.874	33.852	22 	111 
19/02/2008	12.51.00	33995	33995	33990	33990	11		33.876	33.853	23 	119 
19/02/2008	12.52.00	33990	33990	33985	33990	8		33.879	33.855	24 	111 
19/02/2008	12.53.00	33995	34020	33995	34000	36		33.881	33.857	24 	114 
19/02/2008	12.54.00	33995	34000	33985	33995	18		33.884	33.859	25 	111 
19/02/2008	12.55.00	33995	33995	33990	33990	4		33.887	33.860	26 	108 
19/02/2008	12.56.00	33995	34000	33985	33990	30		33.889	33.862	27 	106 
19/02/2008	12.57.00	33980	33985	33980	33985	4		33.892	33.864	28 	88 
19/02/2008	12.58.00	33990	34000	33990	33990	24		33.895	33.865	30 	95 
19/02/2008	12.59.00	33990	33995	33990	33990	7		33.898	33.867	31 	92 
19/02/2008	13.00.00	33990	33990	33990	33990	1		33.900	33.869	31 	90 
19/02/2008	13.01.00	33995	34010	33995	34005	18		33.903	33.871	32 	92 
19/02/2008	13.02.00	34005	34005	33990	33995	10		33.906	33.873	32 	99 
19/02/2008	13.03.00	33990	33990	33970	33975	16		33.908	33.875	33 	82 
19/02/2008	13.04.00	33970	33970	33970	33970	10		33.910	33.877	34 	60 
19/02/2008	13.05.00	33965	33980	33965	33970	15		33.913	33.878	34 	53 
19/02/2008	13.06.00	33970	33980	33965	33980	10		33.915	33.880	35 	55 
19/02/2008	13.07.00	33970	33970	33970	33970	2		33.917	33.881	36 	53 
19/02/2008	13.08.00	33970	33970	33970	33970	11		33.919	33.882	36 	51 
19/02/2008	13.09.00	33970	33970	33970	33970	8		33.921	33.884	37 	49 
19/02/2008	13.10.00	33970	33970	33960	33970	22		33.923	33.885	39 	47 
19/02/2008	13.11.00	33975	33995	33970	33995	14		33.926	33.886	40 	49 
19/02/2008	13.12.00	34000	34020	34000	34020	19		33.928	33.887	41 	72 
19/02/2008	13.13.00	34015	34020	34015	34015	7		33.931	33.888	42 	85 
19/02/2008	13.14.00	34010	34045	34010	34040	58		33.933	33.890	43 	77 
19/02/2008	13.15.00	34040	34095	34040	34090	103		33.936	33.892	44 	105 
19/02/2008	13.16.00	34095	34095	34070	34085	71		33.939	33.894	45 	156 
19/02/2008	13.17.00	34080	34090	34070	34080	21		33.942	33.896	47 	138 
19/02/2008	13.18.00	34080	34095	34080	34095	51		33.946	33.898	48 	135 
19/02/2008	13.19.00	34100	34100	34090	34095	31		33.949	33.900	49 	151 
19/02/2008	13.20.00	34095	34105	34085	34105	15		33.952	33.902	50 	143 
19/02/2008	13.21.00	34100	34100	34100	34100	1		33.956	33.904	52 	144 
19/02/2008	13.22.00	34100	34115	34100	34115	6		33.959	33.906	53 	141 
19/02/2008	13.23.00	34100	34105	34100	34105	7		33.963	33.909	54 	137 
19/02/2008	13.24.00	34115	34120	34105	34105	13		33.966	33.911	55 	149 
19/02/2008	13.25.00	34105	34105	34105	34105	9		33.970	33.913	56 	135 
19/02/2008	13.26.00	34105	34105	34085	34090	36		33.973	33.916	57 	132 
19/02/2008	13.27.00	34085	34085	34085	34085	13		33.976	33.918	58 	109 
19/02/2008	13.28.00	34085	34085	34080	34085	19		33.980	33.920	59 	105 
19/02/2008	13.29.00	34085	34090	34085	34085	3		33.983	33.923	60 	102 
19/02/2008	13.30.00	34090	34110	34090	34110	31		33.986	33.926	61 	104 
19/02/2008	13.31.00	34115	34115	34100	34110	15		33.989	33.928	61 	126 
19/02/2008	13.32.00	34120	34140	34115	34120	87		33.993	33.931	62 	127 
19/02/2008	13.33.00	34125	34125	34110	34120	34		33.995	33.934	61 	130 
19/02/2008	13.34.00	34120	34130	34110	34130	19		33.997	33.936	61 	123 
19/02/2008	13.35.00	34125	34125	34100	34110	62		34.000	33.939	61 	125 
19/02/2008	13.36.00	34110	34180	34100	34165	132		34.002	33.942	60 	108 
19/02/2008	13.37.00	34170	34180	34165	34180	38		34.005	33.945	59 	165 
19/02/2008	13.38.00	34170	34180	34170	34180	21		34.007	33.949	58 	163 
19/02/2008	13.39.00	34180	34220	34180	34205	175		34.010	33.952	58 	170 
19/02/2008	13.40.00	34200	34265	34200	34255	123		34.013	33.956	57 	187 
19/02/2008	13.41.00	34255	34280	34235	34240	76		34.017	33.960	58 	238 
19/02/2008	13.42.00	34240	34240	34220	34220	70		34.021	33.964	58 	219 
19/02/2008	13.43.00	34225	34230	34220	34225	34		34.025	33.967	58 	200 
19/02/2008	13.44.00	34220	34225	34215	34220	30		34.029	33.971	59 	191 
19/02/2008	13.45.00	34225	34230	34225	34230	3		34.033	33.974	59 	192 
19/02/2008	13.46.00	34230	34245	34225	34240	27		34.037	33.978	59 	193 
19/02/2008	13.47.00	34240	34265	34235	34255	68		34.041	33.981	60 	199 
19/02/2008	13.48.00	34245	34245	34225	34240	21		34.046	33.985	60 	199 
19/02/2008	13.49.00	34235	34250	34230	34235	30		34.050	33.989	61 	185 
19/02/2008	13.50.00	34240	34245	34225	34235	47		34.054	33.993	62 	186 
19/02/2008	13.51.00	34230	34230	34220	34220	24		34.058	33.996	62 	172 
19/02/2008	13.52.00	34215	34220	34210	34210	31		34.062	34.000	62 	153 
19/02/2008	13.53.00	34210	34210	34195	34200	25		34.065	34.003	62 	145 
19/02/2008	13.54.00	34195	34200	34185	34200	19		34.067	34.006	61 	128 
19/02/2008	13.55.00	34205	34215	34200	34215	24		34.071	34.009	61 	134 
19/02/2008	13.56.00	34210	34230	34210	34215	50		34.074	34.012	62 	136 
19/02/2008	13.57.00	34225	34225	34220	34220	10		34.078	34.016	62 	147 
19/02/2008	13.58.00	34220	34220	34200	34205	13		34.081	34.019	62 	139 
19/02/2008	13.59.00	34200	34215	34200	34215	11		34.084	34.022	61 	116 
19/02/2008	14.00.00	34220	34230	34215	34230	24		34.087	34.026	61 	133 
19/02/2008	14.01.00	34235	34255	34235	34255	38		34.090	34.029	61 	145 
19/02/2008	14.02.00	34255	34275	34250	34270	44		34.093	34.033	61 	162 
19/02/2008	14.03.00	34275	34315	34275	34315	155		34.097	34.036	61 	178 
19/02/2008	14.04.00	34300	34315	34295	34300	48		34.101	34.040	61 	199 
19/02/2008	14.05.00	34305	34355	34295	34350	74		34.105	34.044	61 	200 
19/02/2008	14.06.00	34350	34350	34325	34335	34		34.110	34.049	61 	241 
19/02/2008	14.07.00	34345	34345	34315	34320	23		34.114	34.053	61 	231 
19/02/2008	14.08.00	34325	34340	34310	34310	47		34.118	34.057	61 	207 
19/02/2008	14.09.00	34315	34330	34300	34330	35		34.122	34.061	61 	193 
19/02/2008	14.10.00	34330	34335	34315	34315	19		34.126	34.065	61 	204 
19/02/2008	14.11.00	34320	34325	34320	34320	4		34.130	34.069	61 	190 
19/02/2008	14.12.00	34320	34325	34320	34325	12		34.135	34.073	61 	186 
19/02/2008	14.13.00	34325	34330	34325	34330	10		34.139	34.076	62 	186 
19/02/2008	14.14.00	34330	34345	34330	34335	25		34.143	34.080	63 	187 
19/02/2008	14.15.00	34330	34340	34330	34340	63		34.147	34.083	64 	183 
19/02/2008	14.16.00	34340	34370	34340	34370	67		34.151	34.086	65 	189 
19/02/2008	14.17.00	34370	34375	34355	34365	57		34.156	34.090	66 	214 
19/02/2008	14.18.00	34365	34365	34355	34355	20		34.161	34.093	68 	204 
19/02/2008	14.19.00	34355	34360	34350	34360	31		34.165	34.097	69 	190 
19/02/2008	14.20.00	34360	34380	34355	34380	29		34.170	34.100	70 	190 
19/02/2008	14.21.00	34385	34490	34385	34490	361		34.175	34.104	71 	210 
19/02/2008	14.22.00	34490	34500	34465	34470	159		34.181	34.108	73 	309 
19/02/2008	14.23.00	34470	34480	34465	34470	41		34.187	34.113	74 	283 
19/02/2008	14.24.00	34480	34510	34475	34510	83		34.193	34.118	75 	287 
19/02/2008	14.25.00	34510	34530	34500	34500	114		34.200	34.123	77 	310 
19/02/2008	14.26.00	34505	34590	34500	34545	200		34.207	34.128	79 	298 
19/02/2008	14.27.00	34555	34560	34530	34555	69		34.214	34.133	81 	341 
19/02/2008	14.28.00	34550	34555	34510	34510	64		34.221	34.139	83 	329 
19/02/2008	14.29.00	34505	34515	34480	34500	43		34.228	34.144	84 	277 
19/02/2008	14.30.00	34500	34510	34485	34495	37		34.235	34.149	86 	265 
19/02/2008	14.31.00	34485	34510	34485	34490	29		34.241	34.154	88 	244 
19/02/2008	14.32.00	34495	34500	34490	34500	18		34.247	34.158	89 	248 
19/02/2008	14.33.00	34500	34510	34500	34510	30		34.253	34.163	91 	247 
19/02/2008	14.34.00	34505	34515	34495	34500	28		34.260	34.167	92 	245 
19/02/2008	14.35.00	34495	34500	34490	34500	22		34.265	34.172	94 	230 
19/02/2008	14.36.00	34495	34505	34490	34505	28		34.270	34.176	94 	225 
19/02/2008	14.37.00	34510	34535	34500	34530	54		34.276	34.181	95 	234 
19/02/2008	14.38.00	34535	34535	34500	34500	26		34.281	34.186	95 	254 
19/02/2008	14.39.00	34510	34515	34505	34505	14		34.286	34.190	96 	224 
19/02/2008	14.40.00	34500	34505	34500	34505	13		34.292	34.195	97 	209 
19/02/2008	14.41.00	34500	34500	34495	34495	14		34.297	34.199	98 	204 
19/02/2008	14.42.00	34495	34500	34490	34495	30		34.301	34.203	98 	194 
19/02/2008	14.43.00	34490	34495	34480	34480	41		34.306	34.208	99 	184 
19/02/2008	14.44.00	34485	34485	34470	34475	47		34.311	34.212	99 	174 
19/02/2008	14.45.00	34470	34470	34455	34455	40		34.316	34.216	100 	155 
19/02/2008	14.46.00	34455	34470	34455	34460	49		34.320	34.220	100 	135 
19/02/2008	14.47.00	34460	34460	34435	34435	55		34.325	34.224	101 	135 
19/02/2008	14.48.00	34435	34450	34435	34435	46		34.329	34.227	102 	106 
19/02/2008	14.49.00	34430	34440	34425	34440	16		34.333	34.231	102 	97 
19/02/2008	14.50.00	34440	34440	34415	34425	39		34.338	34.235	103 	102 
19/02/2008	14.51.00	34425	34435	34425	34430	28		34.342	34.238	103 	84 
19/02/2008	14.52.00	34435	34440	34410	34410	87		34.345	34.242	103 	90 
19/02/2008	14.53.00	34410	34425	34400	34410	63		34.349	34.245	104 	61 
19/02/2008	14.54.00	34410	34410	34395	34400	44		34.353	34.249	104 	57 
19/02/2008	14.55.00	34400	34410	34390	34405	34		34.356	34.252	104 	44 
19/02/2008	14.56.00	34410	34420	34400	34415	22		34.360	34.256	104 	50 
19/02/2008	14.57.00	34410	34410	34385	34390	29		34.363	34.259	104 	47 
19/02/2008	14.58.00	34395	34395	34370	34375	36		34.366	34.263	103 	29 
19/02/2008	14.59.00	34375	34390	34375	34380	55		34.368	34.266	102 	7 
19/02/2008	15.00.00	34380	34390	34365	34385	18		34.370	34.269	101 	10 
19/02/2008	15.01.00	34385	34385	34370	34380	15		34.372	34.272	100 	13 
19/02/2008	15.02.00	34385	34390	34380	34390	9		34.374	34.276	98 	11 
19/02/2008	15.03.00	34390	34395	34375	34390	13		34.376	34.279	97 	14 
19/02/2008	15.04.00	34380	34390	34375	34375	4		34.378	34.282	96 	2 
19/02/2008	15.05.00	34380	34395	34380	34390	15		34.380	34.286	94 	0 
19/02/2008	15.06.00	34390	34395	34380	34380	6		34.382	34.289	93 	8 
19/02/2008	15.07.00	34385	34385	34375	34385	5		34.384	34.293	91 	1 
19/02/2008	15.08.00	34390	34415	34385	34405	25		34.385	34.296	89 	5 
19/02/2008	15.09.00	34410	34410	34400	34405	15		34.388	34.300	88 	22 
19/02/2008	15.10.00	34400	34415	34400	34415	4		34.390	34.303	86 	10 
19/02/2008	15.11.00	34415	34415	34410	34415	5		34.392	34.307	85 	23 
19/02/2008	15.12.00	34410	34415	34410	34415	23		34.394	34.311	84 	16 
19/02/2008	15.13.00	34415	34435	34415	34430	26		34.397	34.314	83 	18 
19/02/2008	15.14.00	34425	34445	34425	34445	29		34.400	34.317	82 	25 
19/02/2008	15.15.00	34445	34450	34440	34440	48		34.403	34.321	82 	42 
19/02/2008	15.16.00	34440	34455	34440	34455	22		34.406	34.324	82 	34 
19/02/2008	15.17.00	34455	34470	34455	34465	26		34.409	34.327	82 	47 
19/02/2008	15.18.00	34470	34470	34465	34465	16		34.412	34.330	82 	58 
19/02/2008	15.19.00	34470	34480	34465	34465	24		34.415	34.333	82 	55 
19/02/2008	15.20.00	34465	34465	34460	34460	7		34.418	34.336	82 	47 
19/02/2008	15.21.00	34455	34460	34455	34460	20		34.421	34.339	82 	34 
19/02/2008	15.22.00	34465	34470	34460	34465	11		34.423	34.342	81 	42 
19/02/2008	15.23.00	34465	34470	34465	34470	16		34.426	34.345	81 	39 
19/02/2008	15.24.00	34465	34475	34460	34460	12		34.428	34.348	80 	37 
19/02/2008	15.25.00	34455	34455	34450	34455	29		34.430	34.351	79 	25 
19/02/2008	15.26.00	34450	34455	34450	34455	11		34.431	34.354	77 	19 
19/02/2008	15.27.00	34450	34450	34430	34435	42		34.432	34.357	75 	18 
19/02/2008	15.28.00	34440	34445	34435	34435	20		34.434	34.360	74 	6 
19/02/2008	15.29.00	34430	34445	34425	34430	23		34.435	34.363	72 	-5 
19/02/2008	15.30.00	34435	34445	34435	34445	18		34.437	34.366	71 	-2 
19/02/2008	15.31.00	34440	34440	34410	34425	67		34.438	34.368	70 	2 
19/02/2008	15.32.00	34420	34460	34420	34460	45		34.439	34.371	68 	-19 
19/02/2008	15.33.00	34465	34470	34455	34465	32		34.441	34.374	67 	24 
19/02/2008	15.34.00	34460	34460	34420	34450	87		34.443	34.377	66 	17 
19/02/2008	15.35.00	34460	34460	34445	34445	19		34.444	34.379	65 	16 
19/02/2008	15.36.00	34450	34450	34420	34430	32		34.446	34.382	64 	4 
19/02/2008	15.37.00	34440	34440	34425	34425	10		34.447	34.384	62 	-7 
19/02/2008	15.38.00	34420	34425	34420	34425	21		34.447	34.386	61 	-27 
19/02/2008	15.39.00	34425	34425	34400	34400	65		34.448	34.389	60 	-23 
19/02/2008	15.40.00	34395	34405	34390	34405	40		34.449	34.390	58 	-54 
19/02/2008	15.41.00	34395	34405	34385	34385	36		34.449	34.391	57 	-54 
19/02/2008	15.42.00	34380	34385	34350	34370	82		34.447	34.392	55 	-67 
19/02/2008	15.43.00	34365	34385	34365	34380	57		34.446	34.394	52 	-81 
19/02/2008	15.44.00	34385	34385	34375	34385	9		34.445	34.395	50 	-60 
19/02/2008	15.45.00	34385	34395	34375	34395	62		34.443	34.396	47 	-58 
19/02/2008	15.46.00	34385	34390	34360	34370	28		34.442	34.398	44 	-57 
19/02/2008	15.47.00	34365	34370	34350	34370	39		34.439	34.399	41 	-74 
19/02/2008	15.48.00	34370	34370	34340	34350	51		34.437	34.400	37 	-67 
19/02/2008	15.49.00	34365	34365	34345	34345	17		34.435	34.401	35 	-70 
19/02/2008	15.50.00	34355	34355	34330	34335	36		34.434	34.402	32 	-79 
19/02/2008	15.51.00	34340	34340	34310	34315	76		34.432	34.403	29 	-92 
19/02/2008	15.52.00	34315	34320	34300	34310	35		34.429	34.404	26 	-114 
19/02/2008	15.53.00	34305	34350	34305	34350	45		34.427	34.404	23 	-122 
19/02/2008	15.54.00	34345	34370	34330	34360	61		34.425	34.406	19 	-80 			
19/02/2008	15.55.00	34350	34350	34330	34345	66		34.423	34.407	16 	-73 			
19/02/2008	15.56.00	34335	34335	34300	34300	28		34.421	34.408	13 	-86 			
19/02/2008	15.57.00	34300	34320	34300	34310	35		34.419	34.408	10 	-119 			
19/02/2008	15.58.00	34305	34335	34305	34335	34		34.416	34.409	7 	-111 			
19/02/2008	15.59.00	34330	34335	34300	34300	26		34.413	34.410	3 	-83 			
19/02/2008	16.00.00	34295	34310	34280	34310	54		34.411	34.411	0 	-116 			
19/02/2008	16.01.00	34310	34340	34310	34330	37		34.409	34.411	-3 	-99 	-1	34325	520
19/02/2008	16.02.00	34325	34325	34300	34300	37		34.406	34.412	-6 	-81 			
19/02/2008	16.03.00	34295	34330	34285	34330	45		34.404	34.412	-8 	-109 			
19/02/2008	16.04.00	34330	34330	34300	34305	18		34.402	34.412	-10 	-72 			
19/02/2008	16.05.00	34300	34300	34280	34285	43		34.400	34.412	-13 	-100 			
19/02/2008	16.06.00	34290	34320	34290	34305	54		34.398	34.412	-14 	-108 			
19/02/2008	16.07.00	34300	34360	34295	34355	84		34.396	34.412	-16 	-96 			
19/02/2008	16.08.00	34355	34355	34325	34345	67		34.395	34.412	-17 	-40 			
19/02/2008	16.09.00	34340	34350	34335	34350	23		34.394	34.412	-18 	-54 			
19/02/2008	16.10.00	34345	34345	34330	34330	16		34.393	34.412	-20 	-48 
19/02/2008	16.11.00	34340	34340	34315	34315	14		34.391	34.412	-21 	-51 
19/02/2008	16.12.00	34335	34350	34335	34350	17		34.390	34.412	-22 	-55 
19/02/2008	16.13.00	34345	34350	34335	34335	44		34.389	34.413	-23 	-44 
19/02/2008	16.14.00	34345	34360	34345	34350	5		34.389	34.413	-24 	-44 
19/02/2008	16.15.00	34350	34375	34350	34370	39		34.388	34.413	-25 	-38 
19/02/2008	16.16.00	34375	34405	34375	34405	122		34.388	34.413	-26 	-13 
19/02/2008	16.17.00	34395	34395	34375	34380	30		34.387	34.413	-26 	8 
19/02/2008	16.18.00	34375	34390	34365	34390	16		34.387	34.413	-26 	-12 
19/02/2008	16.19.00	34390	34425	34390	34425	96		34.387	34.414	-27 	3 
19/02/2008	16.20.00	34425	34430	34390	34390	52		34.388	34.414	-26 	37 
19/02/2008	16.21.00	34390	34420	34390	34415	37		34.388	34.414	-26 	2 
19/02/2008	16.22.00	34415	34430	34410	34410	59		34.388	34.414	-25 	27 
19/02/2008	16.23.00	34410	34420	34410	34420	13		34.389	34.413	-25 	22 
19/02/2008	16.24.00	34420	34440	34420	34440	21		34.389	34.413	-24 	31 
19/02/2008	16.25.00	34445	34450	34430	34450	47		34.390	34.412	-22 	55 
19/02/2008	16.26.00	34440	34445	34415	34415	19		34.390	34.412	-21 	50 
19/02/2008	16.27.00	34415	34430	34410	34415	24		34.391	34.410	-20 	24 
19/02/2008	16.28.00	34410	34420	34410	34420	11		34.391	34.409	-18 	19 
19/02/2008	16.29.00	34425	34425	34385	34385	33		34.391	34.409	-17 	34 
19/02/2008	16.30.00	34385	34390	34365	34365	18		34.391	34.408	-17 	-6 
19/02/2008	16.31.00	34365	34365	34325	34325	61		34.390	34.407	-16 	-25 
19/02/2008	16.32.00	34325	34345	34310	34325	59		34.389	34.405	-16 	-64 
19/02/2008	16.33.00	34320	34330	34310	34310	38		34.388	34.404	-16 	-68 
19/02/2008	16.34.00	34315	34325	34305	34325	36		34.387	34.402	-15 	-72 
19/02/2008	16.35.00	34320	34320	34315	34315	8		34.385	34.401	-15 	-65 
19/02/2008	16.36.00	34315	34320	34305	34320	20		34.384	34.399	-16 	-69 
19/02/2008	16.37.00	34320	34340	34320	34330	27		34.382	34.398	-16 	-62 
19/02/2008	16.38.00	34320	34320	34285	34285	45		34.380	34.396	-16 	-60 
19/02/2008	16.39.00	34285	34290	34240	34270	139		34.378	34.394	-16 	-93 
19/02/2008	16.40.00	34275	34280	34260	34260	23		34.375	34.392	-17 	-100 
19/02/2008	16.41.00	34265	34275	34250	34265	49		34.373	34.390	-17 	-108 
19/02/2008	16.42.00	34270	34285	34270	34270	23		34.371	34.388	-18 	-101 
19/02/2008	16.43.00	34270	34290	34270	34280	21		34.368	34.386	-18 	-98 
19/02/2008	16.44.00	34275	34285	34265	34265	19		34.366	34.385	-19 	-91 
19/02/2008	16.45.00	34260	34260	34255	34260	11		34.363	34.383	-20 	-103 
19/02/2008	16.46.00	34260	34260	34220	34235	55		34.361	34.381	-20 	-101 
19/02/2008	16.47.00	34240	34240	34230	34235	22		34.358	34.379	-21 	-118 
19/02/2008	16.48.00	34235	34265	34235	34260	47		34.356	34.378	-22 	-121 
19/02/2008	16.49.00	34260	34270	34260	34260	20		34.354	34.376	-23 	-94 
19/02/2008	16.50.00	34260	34275	34260	34270	20		34.352	34.375	-23 	-92 
19/02/2008	16.51.00	34280	34285	34270	34280	48		34.350	34.374	-24 	-70 
19/02/2008	16.52.00	34275	34285	34275	34285	4		34.348	34.372	-25 	-73 
19/02/2008	16.53.00	34280	34285	34280	34280	5		34.345	34.371	-26 	-65 
19/02/2008	16.54.00	34275	34290	34275	34275	26		34.343	34.370	-27 	-68 
19/02/2008	16.55.00	34280	34300	34275	34300	20		34.341	34.369	-28 	-61 
19/02/2008	16.56.00	34300	34300	34280	34295	8		34.339	34.368	-29 	-39 
19/02/2008	16.57.00	34295	34310	34295	34310	9		34.337	34.367	-30 	-42 
19/02/2008	16.58.00	34315	34320	34300	34300	25		34.336	34.367	-31 	-21 
19/02/2008	16.59.00	34295	34305	34285	34300	23		34.334	34.366	-32 	-39 
19/02/2008	17.00.00	34300	34315	34295	34300	15		34.333	34.365	-32 	-33 
19/02/2008	17.01.00	34300	34300	34275	34275	31		34.332	34.365	-33 	-32 
19/02/2008	17.02.00	34275	34280	34250	34250	35		34.331	34.364	-33 	-56 
19/02/2008	17.03.00	34250	34260	34235	34240	33		34.329	34.362	-33 	-79 
19/02/2008	17.04.00	34240	34250	34215	34215	45		34.327	34.361	-34 	-87 
19/02/2008	17.05.00	34215	34215	34200	34205	52		34.325	34.360	-35 	-110 
19/02/2008	17.06.00	34215	34220	34190	34190	43		34.323	34.358	-35 	-108 
19/02/2008	17.07.00	34195	34230	34190	34230	48		34.321	34.357	-36 	-126 
19/02/2008	17.08.00	34225	34230	34220	34225	9		34.319	34.356	-36 	-94 
19/02/2008	17.09.00	34225	34245	34220	34225	30		34.317	34.354	-37 	-92 
19/02/2008	17.10.00	34220	34220	34200	34210	37		34.316	34.352	-37 	-96 
19/02/2008	17.11.00	34205	34220	34205	34220	16		34.314	34.351	-37 	-109 
19/02/2008	17.12.00	34215	34220	34210	34220	14		34.313	34.349	-36 	-98 
19/02/2008	17.13.00	34220	34220	34205	34215	18		34.312	34.347	-36 	-92 
19/02/2008	17.14.00	34215	34225	34210	34210	45		34.310	34.346	-36 	-95 
19/02/2008	17.15.00	34205	34215	34190	34195	40		34.308	34.344	-36 	-103 
19/02/2008	17.16.00	34200	34210	34195	34210	23		34.307	34.342	-35 	-107 
19/02/2008	17.17.00	34205	34215	34200	34205	11		34.305	34.340	-34 	-100 
19/02/2008	17.18.00	34220	34250	34215	34245	66		34.304	34.338	-33 	-84 
19/02/2008	17.19.00	34245	34250	34235	34250	21		34.303	34.336	-32 	-58 
19/02/2008	17.20.00	34240	34240	34215	34230	57		34.303	34.334	-31 	-63 
19/02/2008	17.21.00	34225	34240	34220	34240	19		34.301	34.332	-30 	-76 
19/02/2008	17.22.00	34240	34245	34240	34240	33		34.300	34.330	-30 	-60 
19/02/2008	17.23.00	34250	34260	34240	34250	55		34.300	34.328	-28 	-50 
19/02/2008	17.24.00	34245	34260	34240	34250	43		34.299	34.326	-28 	-54 
19/02/2008	17.25.00	34260	34265	34245	34255	53		34.298	34.325	-27 	-38 
19/02/2008	17.26.00	34255	34265	34250	34260	29		34.298	34.323	-25 	-43 
19/02/2008	17.27.00	34260	34265	34260	34265	32		34.297	34.322	-24 	-37 
19/02/2008	17.28.00	34255	34260	34245	34255	70		34.296	34.320	-24 	-41 
19/02/2008	17.29.00	34255	34270	34225	34240	93		34.295	34.319	-24 	-40 
19/02/2008	17.30.00	34235	34255	34230	34240	44		34.294	34.317	-23 	-59 
19/02/2008	17.31.00	34240	34255	34230	34255	46		34.292	34.315	-23 	-52 
19/02/2008	17.32.00	34255	34280	34255	34265	45		34.291	34.314	-22 	-36 
19/02/2008	17.33.00	34265	34275	34260	34275	20		34.290	34.312	-22 	-25 
19/02/2008	17.34.00	34270	34275	34265	34275	14		34.289	34.311	-21 	-19 
19/02/2008	17.35.00	34275	34290	34270	34285	33		34.289	34.309	-21 	-14 
19/02/2008	17.36.00	34290	34305	34280	34305	25		34.287	34.308	-20 	3 
19/02/2008	17.37.00	34305	34325	34300	34320	30		34.286	34.307	-20 	19 
19/02/2008	17.38.00	34320	34330	34315	34325	30		34.286	34.306	-20 	34 
19/02/2008	17.39.00	34330	34335	34320	34325	44		34.285	34.305	-20 	45 
20/02/2008	9.00.00	33960	33975	33910	33960	112		34.279	34.301	-22 	-319 
20/02/2008	9.01.00	33955	33970	33920	33920	69		34.274	34.298	-24 	-319 
20/02/2008	9.02.00	33920	33930	33890	33930	73		34.267	34.294	-26 	-347 
20/02/2008	9.03.00	33935	33975	33935	33940	103		34.262	34.290	-29 	-327 
20/02/2008	9.04.00	33930	33970	33925	33970	66		34.255	34.286	-31 	-325 
20/02/2008	9.05.00	33970	33975	33940	33945	83		34.249	34.283	-34 	-279 
20/02/2008	9.06.00	33945	33960	33945	33955	50		34.243	34.279	-36 	-298 
20/02/2008	9.07.00	33955	33955	33930	33945	81		34.238	34.276	-38 	-283 
20/02/2008	9.08.00	33940	33940	33915	33915	35		34.232	34.272	-41 	-292 
20/02/2008	9.09.00	33910	33920	33900	33915	54		34.225	34.269	-43 	-315 
20/02/2008	9.10.00	33915	33925	33905	33915	37		34.219	34.265	-46 	-304 
20/02/2008	9.11.00	33915	33960	33915	33955	47		34.214	34.261	-48 	-299 
20/02/2008	9.12.00	33955	33965	33950	33960	25		34.209	34.258	-49 	-254 
20/02/2008	9.13.00	33960	33995	33955	33990	30		34.205	34.255	-51 	-245 
20/02/2008	9.14.00	33985	34015	33980	34005	56		34.200	34.252	-52 	-215 
20/02/2008	9.15.00	34010	34010	33960	33965	86		34.197	34.250	-53 	-187 
20/02/2008	9.16.00	33960	33985	33955	33980	33		34.192	34.247	-54 	-232 
20/02/2008	9.17.00	33990	33995	33985	33990	15		34.188	34.244	-56 	-198 
20/02/2008	9.18.00	33990	34010	33990	33990	40		34.184	34.241	-57 	-194 
20/02/2008	9.19.00	33985	33995	33970	33995	20		34.180	34.238	-58 	-195 
20/02/2008	9.20.00	33995	34035	33985	34030	57		34.177	34.236	-59 	-182 
20/02/2008	9.21.00	34030	34035	34015	34015	66		34.174	34.234	-60 	-144 
20/02/2008	9.22.00	34015	34030	34015	34020	26		34.171	34.231	-61 	-156 
20/02/2008	9.23.00	34025	34050	34025	34040	44		34.167	34.229	-61 	-142 
20/02/2008	9.24.00	34040	34050	34030	34035	44		34.165	34.226	-62 	-125 
20/02/2008	9.25.00	34035	34040	33980	33980	89		34.162	34.224	-62 	-127 
20/02/2008	9.26.00	33980	34025	33975	34025	53		34.158	34.222	-63 	-178 
20/02/2008	9.27.00	34020	34030	34005	34030	28		34.155	34.219	-64 	-135 
20/02/2008	9.28.00	34030	34030	33985	33990	25		34.153	34.217	-64 	-123 
20/02/2008	9.29.00	33980	33995	33970	33985	38		34.149	34.214	-64 	-169 
20/02/2008	9.30.00	33990	33990	33950	33955	48		34.146	34.211	-65 	-156 
20/02/2008	9.31.00	33970	33970	33945	33960	56		34.142	34.207	-65 	-172 
20/02/2008	9.32.00	33965	33965	33955	33960	7		34.138	34.204	-66 	-173 
20/02/2008	9.33.00	33965	34005	33965	33990	580		34.134	34.201	-67 	-169 
20/02/2008	9.34.00	33980	33990	33955	33980	29		34.131	34.198	-68 	-151 
20/02/2008	9.35.00	33990	34000	33980	33990	24		34.127	34.195	-68 	-137 
20/02/2008	9.36.00	33990	33995	33955	33975	70		34.123	34.192	-69 	-133 
20/02/2008	9.37.00	33980	34005	33980	34005	30		34.119	34.189	-69 	-139 
20/02/2008	9.38.00	34010	34035	34010	34030	56		34.115	34.185	-70 	-105 
20/02/2008	9.39.00	34030	34040	34025	34035	30		34.112	34.182	-70 	-82 
20/02/2008	9.40.00	34035	34045	34010	34010	54		34.109	34.179	-70 	-74 
20/02/2008	9.41.00	34005	34005	33985	33985	28		34.105	34.176	-71 	-100 
20/02/2008	9.42.00	33985	33995	33975	33975	24		34.101	34.172	-71 	-116 
20/02/2008	9.43.00	33975	33995	33970	33985	30		34.098	34.169	-71 	-123 
20/02/2008	9.44.00	33975	33985	33970	33985	22		34.095	34.165	-70 	-120 
20/02/2008	9.45.00	33990	34020	33990	34005	29		34.092	34.161	-69 	-102 
20/02/2008	9.46.00	34010	34020	34000	34010	18		34.089	34.158	-68 	-79 
20/02/2008	9.47.00	34005	34015	34000	34015	18		34.087	34.154	-67 	-82 
20/02/2008	9.48.00	34010	34010	33970	33985	28		34.084	34.151	-67 	-74 
20/02/2008	9.49.00	33975	33985	33970	33985	18		34.081	34.147	-66 	-106 
20/02/2008	9.50.00	33985	33990	33975	33990	17		34.078	34.144	-66 	-93 
20/02/2008	9.51.00	33990	33995	33980	33995	21		34.076	34.141	-65 	-86 
20/02/2008	9.52.00	33990	33995	33935	33955	76		34.073	34.138	-65 	-83 
20/02/2008	9.53.00	33960	33980	33960	33965	33		34.069	34.135	-66 	-109 
20/02/2008	9.54.00	33960	33980	33955	33980	13		34.066	34.132	-66 	-106 
20/02/2008	9.55.00	33980	33985	33965	33970	8		34.063	34.129	-66 	-83 
20/02/2008	9.56.00	33975	33990	33970	33990	8		34.061	34.126	-66 	-86 
20/02/2008	9.57.00	33990	34010	33990	34010	22		34.058	34.124	-66 	-68 
20/02/2008	9.58.00	34015	34035	34005	34015	40		34.055	34.121	-66 	-40 
20/02/2008	9.59.00	34015	34015	33990	33995	33		34.053	34.119	-66 	-38 
20/02/2008	10.00.00	34000	34005	34000	34005	8		34.050	34.117	-67 	-50 
20/02/2008	10.01.00	34005	34015	34005	34015	17		34.047	34.114	-68 	-42 
20/02/2008	10.02.00	34025	34025	33980	33985	55		34.044	34.112	-68 	-19 
20/02/2008	10.03.00	33985	33985	33970	33980	34		34.041	34.110	-69 	-56 
20/02/2008	10.04.00	33970	33980	33965	33975	15		34.037	34.107	-70 	-67 
20/02/2008	10.05.00	33980	34000	33980	33990	13		34.034	34.105	-71 	-54 
20/02/2008	10.06.00	33980	33985	33955	33965	50		34.030	34.103	-72 	-50 
20/02/2008	10.07.00	33960	33960	33945	33955	32		34.027	34.100	-74 	-67 
20/02/2008	10.08.00	33960	33970	33950	33960	26		34.023	34.098	-75 	-63 
20/02/2008	10.09.00	33960	33970	33955	33955	8		34.019	34.096	-76 	-59 
20/02/2008	10.10.00	33955	33960	33935	33950	64		34.016	34.093	-77 	-61 
20/02/2008	10.11.00	33950	33950	33900	33900	74		34.012	34.090	-78 	-62 
20/02/2008	10.12.00	33900	33925	33900	33925	63		34.008	34.087	-79 	-108 
20/02/2008	10.13.00	33930	33935	33925	33925	24		34.004	34.084	-81 	-74 
20/02/2008	10.14.00	33920	33935	33915	33915	18		33.999	34.081	-82 	-79 
20/02/2008	10.15.00	33925	33935	33915	33935	18		33.995	34.078	-84 	-70 
20/02/2008	10.16.00	33940	33990	33940	33970	58		33.990	34.075	-85 	-50 
20/02/2008	10.17.00	33965	33965	33945	33950	48		33.986	34.073	-86 	-21 
20/02/2008	10.18.00	33945	33955	33945	33955	19		33.981	34.070	-88 	-36 
20/02/2008	10.19.00	33955	33960	33950	33955	7		33.977	34.067	-90 	-22 
20/02/2008	10.20.00	33960	33975	33950	33975	42		33.977	34.064	-87 	-17 
20/02/2008	10.21.00	33970	33970	33970	33970	15		33.977	34.061	-84 	-7 
20/02/2008	10.22.00	33970	33970	33960	33965	13		33.978	34.059	-81 	-8 
20/02/2008	10.23.00	33965	33970	33965	33965	9		33.978	34.056	-78 	-13 
20/02/2008	10.24.00	33960	33970	33960	33970	10		33.978	34.054	-76 	-18 
20/02/2008	10.25.00	33970	33975	33970	33970	7		33.978	34.052	-73 	-8 
20/02/2008	10.26.00	33975	33990	33970	33990	20		33.979	34.050	-71 	-4 
20/02/2008	10.27.00	33990	34040	33990	34040	82		33.979	34.048	-69 	11 
20/02/2008	10.28.00	34035	34040	34025	34030	48		33.980	34.047	-66 	55 
20/02/2008	10.29.00	34035	34045	34005	34005	72		33.982	34.045	-63 	53 
20/02/2008	10.30.00	34010	34015	34000	34000	24		33.983	34.043	-60 	27 
20/02/2008	10.31.00	34000	34035	33995	34030	44		33.984	34.041	-57 	16 
20/02/2008	10.32.00	34040	34095	34040	34080	183		33.985	34.040	-55 	55 
20/02/2008	10.33.00	34080	34085	34070	34080	52		33.987	34.039	-52 	93 
20/02/2008	10.34.00	34085	34090	34055	34060	82		33.988	34.038	-50 	97 
20/02/2008	10.35.00	34065	34075	34055	34075	25		33.989	34.037	-48 	76 
20/02/2008	10.36.00	34065	34085	34055	34055	54		33.990	34.035	-46 	75 
20/02/2008	10.37.00	34050	34055	34035	34035	24		33.991	34.034	-43 	59 
20/02/2008	10.38.00	34035	34035	34020	34020	19		33.991	34.033	-41 	44 
20/02/2008	10.39.00	34030	34030	34020	34025	13		33.992	34.031	-39 	38 
20/02/2008	10.40.00	34030	34040	34030	34035	15		33.992	34.029	-37 	38 
20/02/2008	10.41.00	34040	34040	34035	34040	8		33.992	34.028	-35 	48 
20/02/2008	10.42.00	34035	34040	34035	34035	12		33.993	34.026	-33 	42 			
20/02/2008	10.43.00	34035	34035	34030	34030	3		33.993	34.024	-31 	42 			
20/02/2008	10.44.00	34030	34030	34020	34020	20		33.993	34.022	-30 	37 			
20/02/2008	10.45.00	34020	34020	33970	33995	105		33.992	34.020	-28 	28 			
20/02/2008	10.46.00	33990	34000	33985	33995	32		33.993	34.018	-25 	-3 			
20/02/2008	10.47.00	33990	34010	33990	34000	23		33.992	34.016	-24 	-2 			
20/02/2008	10.48.00	34005	34005	34000	34000	6		33.992	34.014	-22 	13 			
20/02/2008	10.49.00	34000	34000	33990	34000	14		33.992	34.012	-19 	8 			
20/02/2008	10.50.00	33995	34040	33995	34030	79		33.992	34.010	-17 	3 			
20/02/2008	10.51.00	34030	34055	34025	34045	34		33.993	34.008	-15 	37 			
20/02/2008	10.52.00	34045	34060	34045	34060	20		33.994	34.006	-12 	51 			
20/02/2008	10.53.00	34050	34050	34045	34050	10		33.995	34.004	-9 	55 			
20/02/2008	10.54.00	34055	34055	34050	34050	29		33.996	34.003	-7 	59 			
20/02/2008	10.55.00	34055	34070	34050	34050	35		33.997	34.001	-4 	58 			
20/02/2008	10.56.00	34060	34065	34045	34055	44		33.998	33.999	-1 	62 			
20/02/2008	10.57.00	34060	34060	34060	34060	3		33.999	33.997	2 	61 	1	34065	260
20/02/2008	10.58.00	34065	34075	34060	34060	12		33.999	33.995	5 	66 
20/02/2008	10.59.00	34070	34105	34070	34105	56		34.000	33.992	7 	70 
20/02/2008	11.00.00	34105	34110	34085	34085	44		34.001	33.994	7 	104 
20/02/2008	11.01.00	34085	34090	34060	34070	27		34.002	33.995	7 	83 
20/02/2008	11.02.00	34070	34075	34070	34075	8		34.003	33.996	7 	67 
20/02/2008	11.03.00	34075	34080	34075	34080	7		34.004	33.997	7 	71 
20/02/2008	11.04.00	34085	34100	34075	34075	54		34.005	33.998	7 	80 
20/02/2008	11.05.00	34080	34095	34075	34075	24		34.007	33.999	7 	74 
20/02/2008	11.06.00	34075	34075	34040	34045	46		34.007	34.000	7 	68 
20/02/2008	11.07.00	34045	34055	34040	34055	16		34.008	34.001	7 	37 
20/02/2008	11.08.00	34055	34055	34045	34045	8		34.008	34.002	6 	47 
20/02/2008	11.09.00	34045	34050	34045	34050	5		34.009	34.003	6 	36 
20/02/2008	11.10.00	34045	34055	34030	34050	44		34.010	34.004	6 	35 
20/02/2008	11.11.00	34055	34060	34055	34060	14		34.011	34.006	5 	44 
20/02/2008	11.12.00	34060	34065	34055	34065	16		34.012	34.006	5 	48 
20/02/2008	11.13.00	34070	34075	34070	34075	11		34.013	34.007	6 	57 
20/02/2008	11.14.00	34070	34080	34070	34075	13		34.014	34.008	6 	56 
20/02/2008	11.15.00	34075	34075	34050	34050	7		34.016	34.009	7 	59 
20/02/2008	11.16.00	34055	34060	34055	34060	28		34.017	34.009	7 	38 
20/02/2008	11.17.00	34060	34060	34045	34045	14		34.018	34.010	8 	43 
20/02/2008	11.18.00	34045	34045	34035	34040	18		34.018	34.010	8 	27 
20/02/2008	11.19.00	34040	34040	34040	34040	2		34.018	34.011	7 	22 
20/02/2008	11.20.00	34035	34035	34030	34030	9		34.019	34.011	7 	16 
20/02/2008	11.21.00	34025	34025	34020	34020	5		34.019	34.011	8 	6 
20/02/2008	11.22.00	34020	34020	34020	34020	3		34.019	34.011	8 	1 
20/02/2008	11.23.00	34020	34020	33970	33970	57		34.019	34.011	8 	1 
20/02/2008	11.24.00	33975	34000	33970	34000	33		34.019	34.011	9 	-44 
20/02/2008	11.25.00	34000	34010	34000	34005	33		34.020	34.010	9 	-20 
20/02/2008	11.26.00	34010	34010	34000	34005	38		34.020	34.011	9 	-10 
20/02/2008	11.27.00	34000	34000	33995	34000	36		34.020	34.010	10 	-20 
20/02/2008	11.28.00	34000	34000	33945	33970	64		34.021	34.010	11 	-21 
20/02/2008	11.29.00	33975	33975	33965	33975	32		34.021	34.010	11 	-46 
20/02/2008	11.30.00	33970	33970	33945	33950	64		34.021	34.010	11 	-51 
20/02/2008	11.31.00	33955	33970	33950	33965	31		34.021	34.010	12 	-66 
20/02/2008	11.32.00	33965	33970	33965	33970	17		34.022	34.010	12 	-57 
20/02/2008	11.33.00	33970	33990	33970	33985	24		34.023	34.010	13 	-53 
20/02/2008	11.34.00	33990	34000	33990	33990	5		34.024	34.010	14 	-34 
20/02/2008	11.35.00	33990	33990	33980	33980	22		34.024	34.010	14 	-34 
20/02/2008	11.36.00	33985	33990	33985	33990	10		34.025	34.010	15 	-40 
20/02/2008	11.37.00	33995	34005	33990	34005	19		34.025	34.010	15 	-30 
20/02/2008	11.38.00	34000	34015	34000	34010	13		34.026	34.010	16 	-26 
20/02/2008	11.39.00	34010	34015	34005	34015	9		34.027	34.010	17 	-17 
20/02/2008	11.40.00	34010	34010	34005	34005	8		34.027	34.010	18 	-17 
20/02/2008	11.41.00	34005	34005	34000	34000	5		34.028	34.010	18 	-23 
20/02/2008	11.42.00	34000	34000	33990	33995	13		34.028	34.010	18 	-28 
20/02/2008	11.43.00	33995	34010	33995	34005	12		34.029	34.010	19 	-34 
20/02/2008	11.44.00	34000	34010	34000	34000	6		34.029	34.010	19 	-29 
20/02/2008	11.45.00	34005	34005	34000	34000	8		34.029	34.010	19 	-24 
20/02/2008	11.46.00	34005	34005	33980	33985	42		34.030	34.010	20 	-25 
20/02/2008	11.47.00	33990	33995	33985	33995	5		34.030	34.010	20 	-40 
20/02/2008	11.48.00	33990	33995	33990	33995	2		34.029	34.010	19 	-39 
20/02/2008	11.49.00	33990	33990	33980	33985	51		34.029	34.010	19 	-39 
20/02/2008	11.50.00	33980	33980	33950	33950	31		34.028	34.010	18 	-48 
20/02/2008	11.51.00	33955	33965	33950	33955	25		34.028	34.010	18 	-73 
20/02/2008	11.52.00	33955	33955	33945	33950	19		34.027	34.009	17 	-72 
20/02/2008	11.53.00	33950	33975	33945	33970	22		34.025	34.009	16 	-75 
20/02/2008	11.54.00	33970	33975	33960	33970	18		34.024	34.009	14 	-54 
20/02/2008	11.55.00	33970	33970	33960	33960	3		34.022	34.009	13 	-52 
20/02/2008	11.56.00	33950	33950	33925	33925	58		34.021	34.009	12 	-71 
20/02/2008	11.57.00	33925	33940	33925	33940	24		34.019	34.009	11 	-94 
20/02/2008	11.58.00	33945	33965	33940	33950	18		34.018	34.008	10 	-73 
20/02/2008	11.59.00	33940	33945	33940	33940	4		34.017	34.007	10 	-77 
20/02/2008	12.00.00	33940	33940	33910	33920	46		34.016	34.007	9 	-76 
20/02/2008	12.01.00	33920	33925	33915	33920	32		34.015	34.006	8 	-95 
20/02/2008	12.02.00	33920	33925	33920	33925	4		34.013	34.005	8 	-93 			
20/02/2008	12.03.00	33930	33935	33930	33930	38		34.012	34.005	7 	-82 			
20/02/2008	12.04.00	33930	33930	33925	33930	4		34.011	34.004	6 	-81 			
20/02/2008	12.05.00	33925	33925	33915	33925	9		34.009	34.004	5 	-84 			
20/02/2008	12.06.00	33925	33925	33915	33915	11		34.009	34.004	5 	-84 			
20/02/2008	12.07.00	33910	33910	33855	33865	160		34.008	34.003	4 	-98 			
20/02/2008	12.08.00	33875	33895	33865	33880	53		34.006	34.002	4 	-131 			
20/02/2008	12.09.00	33880	33910	33880	33895	37		34.004	34.002	3 	-124 			
20/02/2008	12.10.00	33905	33905	33895	33900	9		34.003	34.001	2 	-98 			
20/02/2008	12.11.00	33905	33905	33900	33905	11		34.002	34.001	1 	-97 			
20/02/2008	12.12.00	33900	33900	33885	33900	22		34.000	34.001	-1 	-100 	-1	33890	-175
20/02/2008	12.13.00	33890	33890	33885	33885	6		33.998	34.001	-3 	-108 			
20/02/2008	12.14.00	33890	33895	33890	33895	5		33.996	34.000	-4 	-106 			
20/02/2008	12.15.00	33890	33920	33890	33910	47		33.994	34.000	-6 	-104 			
20/02/2008	12.16.00	33920	33925	33915	33920	12		33.992	34.000	-8 	-72 			
20/02/2008	12.17.00	33920	33930	33920	33930	13		33.990	34.000	-9 	-70 			
20/02/2008	12.18.00	33935	33945	33935	33945	34		33.989	33.999	-11 	-54 
20/02/2008	12.19.00	33950	33955	33940	33940	25		33.987	33.999	-12 	-37 
20/02/2008	12.20.00	33935	33935	33930	33930	3		33.985	33.999	-14 	-50 
20/02/2008	12.21.00	33930	33935	33915	33925	24		33.983	33.999	-16 	-53 
20/02/2008	12.22.00	33925	33935	33920	33930	31		33.981	33.998	-17 	-56 
20/02/2008	12.24.00	33930	33930	33930	33930	2		33.980	33.998	-19 	-50 
20/02/2008	12.25.00	33930	33945	33930	33945	7		33.978	33.998	-20 	-48 
20/02/2008	12.26.00	33940	33940	33940	33940	4		33.976	33.998	-22 	-36 
20/02/2008	12.27.00	33930	33930	33905	33915	29		33.974	33.997	-23 	-44 
20/02/2008	12.28.00	33905	33915	33905	33915	10		33.972	33.997	-24 	-67 
20/02/2008	12.29.00	33920	33935	33920	33930	12		33.971	33.996	-25 	-51 
20/02/2008	12.30.00	33935	33945	33935	33940	13		33.969	33.995	-26 	-34 
20/02/2008	12.31.00	33940	33940	33940	33940	2		33.968	33.994	-26 	-28 
20/02/2008	12.32.00	33935	33935	33915	33925	18		33.966	33.994	-27 	-31 
20/02/2008	12.33.00	33910	33910	33910	33910	1		33.965	33.993	-28 	-55 
20/02/2008	12.34.00	33930	33930	33915	33915	5		33.963	33.991	-29 	-33 
20/02/2008	12.35.00	33915	33925	33905	33905	16		33.961	33.990	-29 	-46 
20/02/2008	12.36.00	33905	33905	33900	33905	12		33.959	33.989	-30 	-54 
20/02/2008	12.37.00	33900	33900	33900	33900	4		33.957	33.987	-30 	-57 
20/02/2008	12.38.00	33905	33905	33895	33895	5		33.955	33.986	-31 	-50 
20/02/2008	12.39.00	33910	33910	33910	33910	1		33.953	33.985	-32 	-43 
20/02/2008	12.41.00	33900	33905	33880	33895	34		33.951	33.984	-33 	-51 
20/02/2008	12.42.00	33885	33895	33850	33885	98		33.950	33.983	-33 	-65 
20/02/2008	12.43.00	33880	33880	33870	33870	17		33.948	33.981	-34 	-68 
20/02/2008	12.44.00	33870	33875	33870	33870	10		33.946	33.980	-34 	-76 
20/02/2008	12.45.00	33870	33880	33870	33880	12		33.944	33.979	-35 	-74 
20/02/2008	12.46.00	33875	33880	33875	33875	6		33.943	33.977	-35 	-68 
20/02/2008	12.47.00	33880	33900	33880	33895	26		33.941	33.976	-35 	-61 
20/02/2008	12.48.00	33900	33915	33900	33905	25		33.940	33.975	-36 	-40 
20/02/2008	12.49.00	33910	33910	33900	33900	7		33.939	33.975	-36 	-29 
20/02/2008	12.50.00	33905	33905	33900	33905	3		33.938	33.974	-36 	-33 
20/02/2008	12.51.00	33900	33905	33900	33905	3		33.937	33.973	-36 	-37 
20/02/2008	12.52.00	33905	33905	33905	33905	1		33.936	33.972	-37 	-31 
20/02/2008	12.53.00	33905	33905	33905	33905	2		33.935	33.971	-36 	-30 
20/02/2008	12.54.00	33900	33910	33890	33890	26		33.934	33.970	-36 	-34 
20/02/2008	12.55.00	33895	33895	33890	33890	4		33.933	33.969	-35 	-38 
20/02/2008	12.56.00	33890	33900	33890	33895	9		33.932	33.967	-35 	-42 
20/02/2008	12.57.00	33890	33890	33880	33885	14		33.931	33.966	-35 	-41 
20/02/2008	12.58.00	33885	33895	33885	33895	2		33.930	33.965	-35 	-45 
20/02/2008	12.59.00	33885	33895	33885	33885	3		33.928	33.963	-35 	-43 
20/02/2008	13.00.00	33885	33900	33880	33895	20		33.927	33.962	-35 	-42 
20/02/2008	13.01.00	33895	33910	33895	33900	13		33.925	33.960	-35 	-30 
20/02/2008	13.02.00	33910	33910	33895	33895	6		33.924	33.959	-34 	-14 
20/02/2008	13.03.00	33890	33890	33875	33875	23		33.923	33.957	-34 	-33 
20/02/2008	13.04.00	33880	33880	33820	33830	134		33.921	33.955	-34 	-41 
20/02/2008	13.05.00	33825	33835	33800	33810	111		33.919	33.953	-34 	-94 
20/02/2008	13.06.00	33810	33810	33760	33780	107		33.917	33.951	-34 	-107 
20/02/2008	13.07.00	33780	33790	33765	33790	16		33.914	33.948	-35 	-134 
20/02/2008	13.08.00	33785	33790	33775	33775	23		33.911	33.946	-35 	-126 
20/02/2008	13.09.00	33775	33780	33765	33770	20		33.908	33.944	-35 	-133 
20/02/2008	13.10.00	33765	33765	33725	33745	99		33.906	33.941	-36 	-141 
20/02/2008	13.11.00	33745	33780	33745	33770	30		33.903	33.939	-36 	-158 
20/02/2008	13.12.00	33775	33775	33770	33775	9		33.900	33.937	-37 	-125 
20/02/2008	13.13.00	33775	33795	33775	33795	21		33.898	33.934	-37 	-123 
20/02/2008	13.14.00	33800	33850	33800	33850	51		33.896	33.932	-36 	-96 
20/02/2008	13.15.00	33840	33850	33835	33835	34		33.894	33.930	-36 	-54 
20/02/2008	13.16.00	33830	33855	33825	33840	27		33.893	33.928	-35 	-63 
20/02/2008	13.17.00	33845	33860	33840	33850	43		33.891	33.926	-35 	-46 
20/02/2008	13.18.00	33860	33890	33860	33875	42		33.890	33.925	-35 	-30 
20/02/2008	13.19.00	33875	33875	33870	33870	4		33.889	33.923	-34 	-14 
20/02/2008	13.20.00	33870	33885	33870	33885	9		33.888	33.922	-33 	-18 
20/02/2008	13.21.00	33885	33885	33875	33885	13		33.888	33.920	-33 	-3 
20/02/2008	13.22.00	33880	33880	33875	33875	4		33.887	33.919	-32 	-7 
20/02/2008	13.23.00	33880	33895	33880	33895	9		33.887	33.918	-31 	-7 
20/02/2008	13.24.00	33885	33895	33880	33880	16		33.886	33.917	-31 	-1 
20/02/2008	13.25.00	33880	33885	33880	33885	4		33.885	33.916	-30 	-5 
20/02/2008	13.26.00	33880	33885	33880	33885	3		33.885	33.915	-30 	-5 
20/02/2008	13.27.00	33875	33880	33865	33865	10		33.884	33.914	-30 	-9 
20/02/2008	13.28.00	33870	33885	33870	33875	8		33.884	33.913	-29 	-14 
20/02/2008	13.29.00	33870	33875	33870	33875	3		33.883	33.911	-28 	-13 
20/02/2008	13.30.00	33880	33895	33880	33895	24		33.883	33.910	-27 	-3 
20/02/2008	13.31.00	33900	33900	33890	33890	3		33.883	33.910	-27 	17 
20/02/2008	13.32.00	33890	33895	33890	33895	3		33.883	33.909	-26 	7 
20/02/2008	13.33.00	33890	33890	33885	33890	14		33.883	33.909	-26 	7 
20/02/2008	13.34.00	33885	33890	33885	33890	10		33.883	33.908	-25 	2 
20/02/2008	13.35.00	33890	33890	33875	33875	39		33.883	33.907	-25 	7 
20/02/2008	13.36.00	33870	33890	33870	33870	23		33.883	33.906	-24 	-13 
20/02/2008	13.37.00	33870	33880	33865	33865	11		33.882	33.905	-23 	-12 
20/02/2008	13.38.00	33865	33865	33860	33860	18		33.882	33.904	-23 	-17 
20/02/2008	13.39.00	33855	33885	33855	33885	19		33.881	33.903	-22 	-26 
20/02/2008	13.40.00	33880	33880	33870	33880	4		33.880	33.902	-22 	-0 
20/02/2008	13.41.00	33875	33875	33865	33870	6		33.879	33.901	-22 	-4 
20/02/2008	13.42.00	33865	33880	33855	33880	8		33.878	33.900	-22 	-13 
20/02/2008	13.43.00	33885	33910	33880	33910	21		33.878	33.899	-21 	7 
20/02/2008	13.44.00	33910	33910	33885	33885	8		33.878	33.898	-21 	33 
20/02/2008	13.45.00	33885	33890	33885	33890	9		33.877	33.897	-20 	8 
20/02/2008	13.46.00	33885	33895	33885	33885	13		33.876	33.896	-20 	9 
20/02/2008	13.47.00	33885	33885	33885	33885	5		33.876	33.895	-19 	9 
20/02/2008	13.48.00	33880	33895	33875	33895	29		33.875	33.894	-19 	5 
20/02/2008	13.49.00	33895	33895	33890	33890	5		33.875	33.893	-18 	20 
20/02/2008	13.51.00	33890	33890	33890	33890	2		33.875	33.893	-18 	15 
20/02/2008	13.52.00	33885	33890	33885	33890	2		33.874	33.892	-18 	11 
20/02/2008	13.53.00	33890	33890	33890	33890	1		33.873	33.891	-18 	17 
20/02/2008	13.54.00	33895	33895	33895	33895	1		33.873	33.890	-18 	22 
20/02/2008	13.55.00	33895	33895	33890	33890	4		33.873	33.890	-17 	22 
20/02/2008	13.57.00	33895	33895	33895	33895	2		33.872	33.889	-17 	23 
20/02/2008	13.58.00	33890	33915	33890	33905	9		33.872	33.889	-17 	18 
20/02/2008	13.59.00	33905	33915	33905	33915	7		33.872	33.888	-16 	33 
20/02/2008	14.00.00	33920	33965	33915	33965	95		33.872	33.888	-16 	48 
20/02/2008	14.01.00	33955	33985	33950	33970	48		33.873	33.888	-15 	82 
20/02/2008	14.02.00	33965	33975	33955	33975	21		33.873	33.888	-15 	92 
20/02/2008	14.03.00	33965	33970	33955	33955	5		33.874	33.889	-14 	91 
20/02/2008	14.04.00	33960	33965	33955	33965	7		33.875	33.889	-14 	85 
20/02/2008	14.05.00	33955	33970	33950	33950	26		33.876	33.889	-13 	79 
20/02/2008	14.06.00	33945	33945	33920	33920	35		33.877	33.889	-12 	68 
20/02/2008	14.07.00	33925	33930	33915	33915	17		33.878	33.889	-11 	47 
20/02/2008	14.08.00	33920	33940	33920	33935	7		33.878	33.889	-11 	42 
20/02/2008	14.09.00	33925	33925	33925	33925	1		33.879	33.889	-10 	46 
20/02/2008	14.10.00	33920	33920	33920	33920	1		33.879	33.889	-10 	41 
20/02/2008	14.11.00	33915	33915	33915	33915	3		33.879	33.889	-10 	36 
20/02/2008	14.12.00	33925	33925	33910	33915	13		33.879	33.890	-10 	46 
20/02/2008	14.13.00	33915	33915	33910	33910	4		33.880	33.890	-10 	35 
20/02/2008	14.14.00	33905	33910	33900	33900	9		33.880	33.890	-10 	25 
20/02/2008	14.15.00	33895	33920	33885	33910	42		33.880	33.890	-10 	16 
20/02/2008	14.16.00	33910	33910	33905	33905	3		33.880	33.890	-10 	30 
20/02/2008	14.17.00	33890	33900	33890	33900	8		33.880	33.890	-10 	10 
20/02/2008	14.18.00	33900	33905	33890	33905	11		33.880	33.890	-10 	20 
20/02/2008	14.19.00	33905	33910	33900	33900	4		33.880	33.890	-10 	25 
20/02/2008	14.20.00	33900	33900	33900	33900	12		33.880	33.890	-10 	20 
20/02/2008	14.21.00	33905	33910	33895	33910	24		33.880	33.890	-9 	25 
20/02/2008	14.22.00	33910	33910	33880	33885	21		33.881	33.890	-9 	29 
20/02/2008	14.23.00	33895	33895	33875	33875	11		33.881	33.889	-8 	14 
20/02/2008	14.24.00	33880	33880	33870	33880	21		33.880	33.889	-8 	-0 
20/02/2008	14.25.00	33875	33875	33845	33855	43		33.880	33.888	-8 	-5 
20/02/2008	14.26.00	33855	33855	33855	33855	5		33.880	33.888	-8 	-25 
20/02/2008	14.27.00	33855	33855	33845	33845	5		33.880	33.887	-7 	-25 
20/02/2008	14.28.00	33845	33850	33840	33840	19		33.881	33.886	-6 	-36 
20/02/2008	14.29.00	33840	33945	33830	33900	66		33.881	33.885	-4 	-41 
20/02/2008	14.30.00	33900	33900	33590	33630	387		33.883	33.885	-2 	17 
20/02/2008	14.31.00	33630	33745	33610	33740	155		33.881	33.883	-2 	-251 
20/02/2008	14.32.00	33750	33780	33720	33725	133		33.881	33.881	-1 	-131 
20/02/2008	14.33.00	33725	33740	33700	33720	99		33.881	33.880	1 	-156 
20/02/2008	14.34.00	33720	33750	33685	33750	89		33.880	33.878	2 	-160 
20/02/2008	14.35.00	33750	33760	33725	33735	64		33.880	33.876	3 	-130 
20/02/2008	14.36.00	33730	33785	33725	33740	94		33.879	33.875	4 	-149 
20/02/2008	14.37.00	33745	33750	33695	33720	98		33.877	33.873	4 	-132 
20/02/2008	14.38.00	33715	33770	33710	33765	83		33.876	33.872	4 	-161 
20/02/2008	14.39.00	33745	33755	33720	33725	37		33.875	33.870	4 	-130 
20/02/2008	14.40.00	33735	33755	33730	33755	17		33.873	33.869	4 	-138 
20/02/2008	14.41.00	33760	33775	33740	33775	30		33.872	33.868	4 	-112 
20/02/2008	14.42.00	33775	33785	33770	33775	23		33.871	33.867	4 	-96 
20/02/2008	14.43.00	33775	33810	33770	33800	40		33.869	33.866	4 	-94 
20/02/2008	14.44.00	33790	33810	33780	33785	63		33.868	33.865	3 	-78 
20/02/2008	14.45.00	33780	33810	33780	33810	21		33.867	33.864	3 	-87 
20/02/2008	14.46.00	33800	33800	33775	33775	38		33.866	33.863	2 	-66 
20/02/2008	14.47.00	33790	33795	33770	33795	48		33.865	33.863	2 	-75 
20/02/2008	14.48.00	33795	33800	33775	33785	42		33.864	33.862	2 	-69 
20/02/2008	14.49.00	33780	33785	33735	33735	42		33.862	33.861	1 	-82 
20/02/2008	14.50.00	33750	33765	33750	33765	5		33.861	33.860	1 	-111 
20/02/2008	14.51.00	33755	33755	33715	33740	60		33.859	33.859	1 	-104 
20/02/2008	14.52.00	33735	33745	33735	33740	15		33.858	33.857	0 	-123 
20/02/2008	14.53.00	33755	33775	33755	33765	29		33.856	33.856	-0 	-101 
20/02/2008	14.54.00	33760	33770	33760	33760	10		33.854	33.855	-1 	-94 
20/02/2008	14.55.00	33755	33760	33745	33745	14		33.853	33.854	-1 	-98 
20/02/2008	14.56.00	33745	33750	33735	33740	24		33.851	33.852	-2 	-106 
20/02/2008	14.57.00	33740	33745	33715	33730	36		33.849	33.851	-2 	-109 
20/02/2008	14.58.00	33740	33760	33730	33755	27		33.847	33.850	-2 	-107 
20/02/2008	14.59.00	33760	33775	33755	33755	21		33.846	33.849	-3 	-86 
20/02/2008	15.00.00	33755	33760	33735	33735	36		33.845	33.848	-3 	-90 
20/02/2008	15.01.00	33735	33745	33725	33740	24		33.843	33.846	-3 	-108 
20/02/2008	15.02.00	33735	33750	33730	33735	11		33.841	33.845	-4 	-106 
20/02/2008	15.03.00	33735	33750	33735	33750	22		33.839	33.844	-4 	-104 
20/02/2008	15.04.00	33750	33765	33750	33755	37		33.838	33.842	-4 	-88 
20/02/2008	15.05.00	33760	33760	33730	33740	36		33.836	33.841	-5 	-76 
20/02/2008	15.06.00	33750	33760	33730	33745	56		33.834	33.840	-6 	-84 
20/02/2008	15.07.00	33745	33755	33740	33750	18		33.833	33.840	-7 	-88 
20/02/2008	15.08.00	33750	33760	33750	33760	2		33.831	33.839	-8 	-81 
20/02/2008	15.09.00	33755	33765	33755	33765	11		33.829	33.839	-9 	-74 
20/02/2008	15.10.00	33765	33805	33765	33790	42		33.828	33.839	-11 	-63 
20/02/2008	15.11.00	33795	33795	33765	33775	19		33.827	33.839	-12 	-32 
20/02/2008	15.12.00	33765	33765	33765	33765	3		33.825	33.839	-14 	-60 
20/02/2008	15.13.00	33775	33775	33770	33770	5		33.824	33.839	-15 	-49 
20/02/2008	15.14.00	33765	33770	33750	33765	55		33.822	33.839	-17 	-57 
20/02/2008	15.15.00	33770	33785	33770	33770	18		33.821	33.839	-18 	-51 
20/02/2008	15.16.00	33780	33790	33780	33790	7		33.819	33.839	-20 	-39 
20/02/2008	15.17.00	33795	33795	33785	33795	11		33.818	33.838	-20 	-23 
20/02/2008	15.18.00	33790	33805	33780	33790	43		33.817	33.838	-21 	-27 
20/02/2008	15.19.00	33795	33795	33755	33755	13		33.815	33.838	-22 	-20 
20/02/2008	15.20.00	33755	33760	33755	33760	2		33.813	33.837	-24 	-58 
20/02/2008	15.21.00	33770	33770	33765	33770	8		33.811	33.836	-25 	-41 
20/02/2008	15.22.00	33780	33800	33775	33800	31		33.809	33.835	-27 	-29 
20/02/2008	15.23.00	33800	33810	33795	33795	20		33.807	33.834	-28 	-7 
20/02/2008	15.24.00	33795	33810	33795	33800	16		33.805	33.834	-29 	-10 
20/02/2008	15.25.00	33810	33820	33800	33805	34		33.803	33.833	-30 	7 
20/02/2008	15.26.00	33810	33810	33800	33805	9		33.801	33.833	-32 	9 
20/02/2008	15.27.00	33810	33810	33805	33805	9		33.800	33.832	-32 	10 
20/02/2008	15.28.00	33805	33805	33800	33800	12		33.798	33.831	-33 	7 
20/02/2008	15.29.00	33800	33820	33800	33810	37		33.797	33.831	-34 	3 
20/02/2008	15.30.00	33810	33825	33805	33820	41		33.795	33.830	-35 	15 
20/02/2008	15.31.00	33825	33825	33800	33800	41		33.794	33.830	-36 	31 
20/02/2008	15.32.00	33800	33815	33800	33805	50		33.793	33.829	-37 	8 
20/02/2008	15.33.00	33805	33820	33800	33800	23		33.791	33.828	-37 	14 
20/02/2008	15.34.00	33800	33800	33765	33770	45		33.790	33.828	-38 	10 
20/02/2008	15.35.00	33775	33815	33770	33815	37		33.788	33.827	-38 	-13 
20/02/2008	15.36.00	33815	33820	33800	33805	30		33.787	33.826	-39 	28 
20/02/2008	15.37.00	33800	33825	33800	33825	41		33.786	33.825	-39 	14 
20/02/2008	15.38.00	33820	33850	33820	33840	64		33.785	33.825	-40 	35 
20/02/2008	15.39.00	33835	33880	33835	33855	69		33.784	33.825	-41 	51 
20/02/2008	15.40.00	33860	33885	33845	33860	76		33.784	33.825	-41 	76 
20/02/2008	15.41.00	33860	33905	33860	33895	49		33.783	33.825	-42 	77 
20/02/2008	15.42.00	33900	33905	33875	33880	37		33.783	33.825	-42 	117 
20/02/2008	15.43.00	33885	33910	33880	33910	38		33.783	33.825	-42 	102 
20/02/2008	15.44.00	33890	33895	33880	33895	50		33.783	33.825	-42 	107 
20/02/2008	15.45.00	33895	33925	33895	33915	54		33.783	33.825	-42 	112 
20/02/2008	15.46.00	33925	33925	33905	33915	37		33.784	33.825	-41 	141 
20/02/2008	15.47.00	33905	33915	33875	33875	40		33.785	33.825	-41 	120 
20/02/2008	15.48.00	33870	33880	33870	33870	21		33.785	33.825	-40 	85 
20/02/2008	15.49.00	33875	33910	33870	33900	42		33.785	33.825	-40 	90 
20/02/2008	15.50.00	33910	33915	33900	33900	32		33.786	33.826	-40 	124 
20/02/2008	15.51.00	33905	33920	33890	33900	35		33.789	33.826	-37 	116 
20/02/2008	15.52.00	33905	33945	33900	33935	48		33.791	33.826	-35 	114 
20/02/2008	15.53.00	33945	33945	33925	33930	15		33.794	33.826	-33 	151 
20/02/2008	15.54.00	33930	33940	33930	33930	12		33.796	33.827	-30 	134 
20/02/2008	15.55.00	33930	33935	33885	33895	25		33.799	33.827	-28 	131 
20/02/2008	15.56.00	33890	33910	33880	33880	57		33.801	33.827	-26 	89 
20/02/2008	15.57.00	33885	33900	33875	33890	40		33.802	33.827	-24 	83 
20/02/2008	15.58.00	33875	33885	33870	33875	26		33.804	33.827	-22 	71 
20/02/2008	15.59.00	33885	33900	33870	33870	38		33.806	33.826	-20 	79 
20/02/2008	16.00.00	33865	33865	33850	33855	45		33.808	33.826	-18 	57 
20/02/2008	16.01.00	33855	33885	33855	33875	30		33.809	33.825	-16 	46 
20/02/2008	16.02.00	33885	33885	33860	33870	17		33.810	33.824	-14 	75 
20/02/2008	16.03.00	33860	33860	33820	33830	21		33.811	33.824	-12 	49 
20/02/2008	16.04.00	33825	33835	33820	33820	19		33.812	33.822	-11 	13 
20/02/2008	16.05.00	33815	33845	33810	33845	21		33.812	33.821	-9 	3 
20/02/2008	16.06.00	33850	33850	33820	33825	29		33.813	33.821	-8 	37 			
20/02/2008	16.07.00	33820	33825	33795	33810	31		33.813	33.820	-6 	7 			
20/02/2008	16.08.00	33815	33840	33815	33815	73		33.813	33.819	-5 	2 			
20/02/2008	16.09.00	33815	33830	33815	33825	13		33.814	33.818	-4 	1 			
20/02/2008	16.10.00	33825	33830	33825	33830	6		33.815	33.817	-2 	10 			
20/02/2008	16.11.00	33825	33830	33815	33830	12		33.816	33.816	-1 	9 			
20/02/2008	16.12.00	33830	33835	33815	33835	31		33.817	33.816	1 	13 	1	33835	55
20/02/2008	16.13.00	33835	33865	33835	33850	56		33.818	33.815	3 	17 			
20/02/2008	16.14.00	33850	33860	33850	33860	13		33.819	33.814	5 	31 			
20/02/2008	16.15.00	33855	33870	33855	33860	21		33.820	33.814	6 	35 			
20/02/2008	16.16.00	33855	33865	33855	33860	12		33.822	33.814	8 	33 			
20/02/2008	16.17.00	33865	33875	33865	33870	14		33.823	33.813	10 	42 			
20/02/2008	16.18.00	33875	33920	33870	33910	73		33.825	33.813	12 	50 			
20/02/2008	16.19.00	33920	33935	33910	33935	51		33.827	33.813	14 	93 			
20/02/2008	16.20.00	33935	33945	33930	33930	49		33.829	33.814	16 	106 			
20/02/2008	16.21.00	33925	33930	33915	33915	27		33.832	33.814	18 	94 			
20/02/2008	16.22.00	33915	33925	33915	33925	26		33.834	33.814	20 	81 
20/02/2008	16.23.00	33925	33955	33925	33945	75		33.836	33.814	22 	89 
20/02/2008	16.24.00	33940	33945	33925	33930	24		33.839	33.815	24 	102 
20/02/2008	16.25.00	33935	33935	33925	33935	10		33.841	33.815	26 	94 
20/02/2008	16.26.00	33940	33940	33900	33900	38		33.843	33.816	27 	97 
20/02/2008	16.27.00	33900	33900	33885	33890	36		33.845	33.816	29 	55 
20/02/2008	16.28.00	33895	33895	33890	33890	9		33.847	33.817	30 	48 
20/02/2008	16.29.00	33895	33915	33895	33900	25		33.849	33.817	32 	46 
20/02/2008	16.30.00	33910	33915	33890	33895	26		33.850	33.817	33 	60 
20/02/2008	16.31.00	33890	33895	33885	33885	9		33.852	33.819	32 	38 
20/02/2008	16.32.00	33890	33890	33845	33860	67		33.853	33.820	33 	37 
20/02/2008	16.33.00	33860	33885	33860	33880	20		33.854	33.822	33 	6 
20/02/2008	16.34.00	33875	33880	33865	33865	16		33.856	33.823	33 	19 
20/02/2008	16.35.00	33860	33865	33845	33865	27		33.857	33.824	33 	3 
20/02/2008	16.36.00	33860	33880	33860	33875	17		33.858	33.825	33 	2 
20/02/2008	16.37.00	33875	33875	33860	33870	24		33.859	33.826	33 	16 
20/02/2008	16.38.00	33870	33935	33870	33935	71		33.860	33.827	32 	10 
20/02/2008	16.39.00	33935	33935	33920	33930	31		33.861	33.829	33 	74 
20/02/2008	16.40.00	33920	33950	33920	33950	26		33.864	33.830	33 	57 
20/02/2008	16.41.00	33950	33965	33950	33950	63		33.866	33.832	34 	84 
20/02/2008	16.42.00	33950	33950	33925	33935	52		33.868	33.833	35 	82 
20/02/2008	16.43.00	33935	33955	33925	33955	37		33.870	33.835	35 	65 
20/02/2008	16.44.00	33945	33980	33940	33945	58		33.871	33.836	35 	74 
20/02/2008	16.45.00	33935	33960	33930	33930	43		33.873	33.837	36 	62 
20/02/2008	16.46.00	33930	33930	33910	33910	52		33.875	33.838	36 	56 
20/02/2008	16.47.00	33920	33920	33895	33920	58		33.876	33.839	36 	44 
20/02/2008	16.48.00	33915	33920	33900	33905	15		33.877	33.840	37 	38 
20/02/2008	16.49.00	33900	33900	33850	33865	49		33.879	33.841	37 	22 
20/02/2008	16.50.00	33865	33870	33865	33865	13		33.879	33.842	37 	-14 
20/02/2008	16.51.00	33870	33870	33855	33855	36		33.880	33.843	36 	-10 
20/02/2008	16.52.00	33850	33865	33845	33855	47		33.880	33.844	36 	-30 
20/02/2008	16.53.00	33850	33850	33815	33825	55		33.881	33.845	36 	-31 
20/02/2008	16.54.00	33820	33835	33815	33835	16		33.881	33.846	36 	-61 
20/02/2008	16.55.00	33845	33875	33845	33870	28		33.882	33.846	36 	-37 
20/02/2008	16.56.00	33870	33875	33860	33870	12		33.883	33.847	35 	-13 
20/02/2008	16.57.00	33865	33865	33845	33850	33		33.884	33.848	35 	-19 
20/02/2008	16.58.00	33850	33855	33845	33855	13		33.884	33.849	35 	-34 
20/02/2008	16.59.00	33855	33855	33820	33830	37		33.884	33.850	34 	-29 
20/02/2008	17.00.00	33830	33840	33815	33820	22		33.884	33.851	33 	-54 
20/02/2008	17.01.00	33815	33865	33815	33860	64		33.883	33.851	32 	-68 
20/02/2008	17.02.00	33860	33870	33850	33850	39		33.883	33.853	30 	-23 
20/02/2008	17.03.00	33850	33860	33840	33855	44		33.882	33.853	29 	-32 
20/02/2008	17.04.00	33855	33870	33850	33870	58		33.882	33.854	28 	-27 
20/02/2008	17.05.00	33870	33880	33870	33880	50		33.882	33.855	26 	-12 
20/02/2008	17.06.00	33880	33885	33870	33875	44		33.881	33.856	25 	-1 
20/02/2008	17.07.00	33875	33875	33870	33870	24		33.881	33.857	23 	-6 
20/02/2008	17.08.00	33865	33865	33840	33840	15		33.881	33.858	22 	-16 
20/02/2008	17.09.00	33840	33845	33830	33830	12		33.880	33.859	21 	-40 
20/02/2008	17.10.00	33830	33860	33830	33860	22		33.879	33.860	20 	-49 
20/02/2008	17.11.00	33860	33865	33845	33845	25		33.879	33.860	18 	-19 
20/02/2008	17.12.00	33845	33865	33840	33865	43		33.878	33.861	17 	-33 
20/02/2008	17.13.00	33865	33865	33855	33855	11		33.877	33.862	15 	-12 
20/02/2008	17.14.00	33855	33865	33855	33855	6		33.876	33.862	14 	-21 
20/02/2008	17.15.00	33860	33870	33850	33850	24		33.875	33.863	12 	-15 
20/02/2008	17.16.00	33865	33870	33855	33865	17		33.875	33.864	11 	-10 
20/02/2008	17.17.00	33865	33870	33855	33870	48		33.874	33.864	10 	-9 
20/02/2008	17.18.00	33875	33885	33870	33875	28		33.874	33.865	9 	1 
20/02/2008	17.19.00	33870	33890	33870	33885	25		33.874	33.866	9 	-4 
20/02/2008	17.20.00	33880	33895	33880	33890	23		33.874	33.867	8 	6 
20/02/2008	17.21.00	33895	33900	33890	33895	56		33.875	33.868	7 	20 
20/02/2008	17.22.00	33895	33905	33890	33900	71		33.875	33.869	6 	20 
20/02/2008	17.23.00	33910	33910	33905	33905	20		33.876	33.870	6 	34 
20/02/2008	17.24.00	33900	33925	33895	33910	32		33.877	33.871	6 	23 
20/02/2008	17.25.00	33920	33970	33920	33945	122		33.878	33.871	6 	42 
20/02/2008	17.26.00	33950	33950	33910	33915	75		33.879	33.873	7 	71 
20/02/2008	17.27.00	33915	33920	33910	33920	63		33.880	33.874	7 	35 
20/02/2008	17.28.00	33920	33930	33910	33925	88		33.882	33.874	7 	38 
20/02/2008	17.29.00	33920	33950	33915	33940	107		33.883	33.875	8 	37 
20/02/2008	17.30.00	33940	33945	33900	33905	67		33.884	33.877	8 	56 
20/02/2008	17.31.00	33905	33905	33895	33905	32		33.885	33.877	8 	20 
20/02/2008	17.32.00	33905	33910	33900	33900	18		33.886	33.878	8 	19 
20/02/2008	17.33.00	33900	33915	33895	33915	33		33.887	33.879	8 	13 
20/02/2008	17.34.00	33910	33910	33905	33910	11		33.888	33.880	8 	22 
20/02/2008	17.35.00	33915	33915	33905	33910	14		33.889	33.881	8 	26 
20/02/2008	17.36.00	33900	33900	33890	33900	73		33.889	33.882	8 	11 
20/02/2008	17.37.00	33900	33910	33895	33910	64		33.890	33.883	7 	10 
20/02/2008	17.38.00	33910	33910	33895	33900	29		33.890	33.883	7 	20 
20/02/2008	17.39.00	33905	33910	33900	33900	41		33.890	33.884	6 	15 
21/02/2008	9.00.00	34140	34190	34135	34175	166		33.893	33.886	6 	248 
21/02/2008	9.01.00	34175	34180	34160	34165	87		33.896	33.889	7 	279 
21/02/2008	9.02.00	34165	34170	34125	34135	76		33.899	33.891	8 	266 
21/02/2008	9.03.00	34135	34175	34135	34175	26		33.901	33.893	8 	234 
21/02/2008	9.04.00	34170	34190	34160	34170	47		33.904	33.895	9 	266 
21/02/2008	9.05.00	34170	34190	34170	34190	53		33.907	33.898	9 	263 
21/02/2008	9.06.00	34190	34205	34190	34195	81		33.910	33.900	10 	280 
21/02/2008	9.07.00	34205	34210	34150	34155	101		33.914	33.902	12 	291 
21/02/2008	9.08.00	34165	34175	34155	34170	35		33.918	33.905	13 	248 
21/02/2008	9.09.00	34175	34190	34170	34180	39		33.921	33.907	14 	254 
21/02/2008	9.10.00	34185	34190	34175	34180	30		33.924	33.910	15 	261 
21/02/2008	9.11.00	34185	34185	34170	34185	27		33.928	33.912	16 	257 
21/02/2008	9.12.00	34190	34195	34185	34190	42		33.932	33.914	18 	258 
21/02/2008	9.13.00	34190	34195	34170	34185	41		33.936	33.916	20 	254 
21/02/2008	9.14.00	34190	34190	34175	34175	22		33.940	33.919	21 	250 
21/02/2008	9.15.00	34180	34185	34140	34145	61		33.944	33.921	23 	236 
21/02/2008	9.16.00	34150	34175	34135	34170	66		33.948	33.923	25 	202 
21/02/2008	9.17.00	34170	34175	34150	34155	18		33.951	33.925	26 	219 
21/02/2008	9.18.00	34150	34165	34140	34140	20		33.955	33.928	27 	195 
21/02/2008	9.19.00	34155	34155	34125	34140	36		33.958	33.930	28 	198 
21/02/2008	9.20.00	34145	34145	34100	34115	88		33.960	33.932	28 	185 
21/02/2008	9.21.00	34115	34120	34100	34110	29		33.962	33.934	28 	153 
21/02/2008	9.22.00	34115	34120	34100	34110	53		33.964	33.936	28 	151 
21/02/2008	9.23.00	34110	34125	34110	34120	40		33.967	33.938	28 	143 
21/02/2008	9.24.00	34120	34125	34090	34100	38		33.969	33.941	28 	151 
21/02/2008	9.25.00	34105	34120	34095	34120	59		33.971	33.943	28 	134 
21/02/2008	9.26.00	34115	34145	34115	34130	97		33.973	33.945	28 	142 
21/02/2008	9.27.00	34135	34150	34120	34145	47		33.976	33.948	28 	159 
21/02/2008	9.28.00	34150	34165	34150	34165	23		33.979	33.951	28 	171 
21/02/2008	9.29.00	34155	34165	34150	34165	34		33.982	33.954	28 	173 
21/02/2008	9.30.00	34165	34190	34165	34180	106		33.986	33.956	29 	179 
21/02/2008	9.31.00	34175	34180	34170	34170	43		33.990	33.959	30 	185 
21/02/2008	9.32.00	34175	34175	34170	34170	20		33.994	33.962	31 	181 
21/02/2008	9.33.00	34170	34175	34165	34175	29		33.998	33.965	33 	172 
21/02/2008	9.34.00	34170	34175	34150	34150	18		34.002	33.968	34 	168 
21/02/2008	9.35.00	34150	34155	34130	34140	54		34.006	33.970	36 	144 
21/02/2008	9.36.00	34145	34145	34135	34140	26		34.009	33.973	37 	136 
21/02/2008	9.37.00	34150	34170	34150	34170	28		34.013	33.975	38 	137 
21/02/2008	9.38.00	34170	34170	34165	34170	24		34.017	33.977	40 	153 
21/02/2008	9.39.00	34175	34185	34170	34175	44		34.021	33.980	41 	154 
21/02/2008	9.40.00	34170	34175	34165	34170	19		34.025	33.981	44 	145 
21/02/2008	9.41.00	34165	34170	34150	34160	28		34.030	33.983	46 	136 
21/02/2008	9.42.00	34155	34155	34130	34140	61		34.033	33.985	48 	122 
21/02/2008	9.43.00	34140	34140	34125	34140	25		34.037	33.987	50 	103 
21/02/2008	9.44.00	34140	34140	34105	34105	54		34.040	33.989	51 	100 
21/02/2008	9.45.00	34115	34125	34115	34115	35		34.043	33.990	53 	72 
21/02/2008	9.46.00	34120	34135	34115	34135	8		34.046	33.992	55 	74 
21/02/2008	9.47.00	34140	34165	34140	34165	64		34.050	33.994	56 	90 
21/02/2008	9.48.00	34160	34160	34150	34155	26		34.053	33.996	57 	107 
21/02/2008	9.49.00	34160	34160	34155	34155	10		34.057	33.998	59 	103 
21/02/2008	9.50.00	34150	34155	34150	34155	26		34.061	34.000	61 	89 
21/02/2008	9.51.00	34160	34165	34150	34150	28		34.065	34.003	63 	95 
21/02/2008	9.52.00	34155	34165	34150	34165	7		34.069	34.005	64 	86 
21/02/2008	9.53.00	34165	34170	34160	34165	27		34.073	34.007	65 	92 
21/02/2008	9.54.00	34170	34170	34160	34160	6		34.077	34.010	67 	93 
21/02/2008	9.55.00	34165	34175	34160	34175	26		34.081	34.012	68 	84 
21/02/2008	9.56.00	34180	34180	34175	34175	5		34.085	34.015	70 	96 
21/02/2008	9.57.00	34180	34190	34180	34190	22		34.088	34.018	71 	92 
21/02/2008	9.58.00	34190	34230	34185	34230	113		34.092	34.020	72 	98 
21/02/2008	9.59.00	34225	34255	34225	34245	94		34.097	34.023	74 	128 
21/02/2008	10.00.00	34240	34270	34240	34240	111		34.101	34.025	76 	139 
21/02/2008	10.01.00	34240	34240	34220	34220	57		34.106	34.028	78 	134 
21/02/2008	10.02.00	34225	34235	34225	34225	18		34.110	34.030	80 	115 
21/02/2008	10.03.00	34235	34235	34215	34215	26		34.114	34.033	81 	121 
21/02/2008	10.04.00	34220	34225	34210	34220	7		34.118	34.035	83 	102 
21/02/2008	10.05.00	34220	34230	34220	34230	13		34.122	34.037	84 	98 
21/02/2008	10.06.00	34230	34230	34210	34225	22		34.125	34.040	85 	105 
21/02/2008	10.07.00	34220	34225	34210	34215	13		34.129	34.042	87 	91 
21/02/2008	10.08.00	34220	34240	34220	34240	30		34.133	34.045	88 	87 
21/02/2008	10.09.00	34235	34245	34230	34230	24		34.137	34.048	89 	98 
21/02/2008	10.10.00	34235	34250	34235	34250	32		34.140	34.051	90 	95 
21/02/2008	10.11.00	34250	34300	34245	34290	156		34.145	34.054	91 	105 
21/02/2008	10.12.00	34285	34290	34275	34275	17		34.149	34.057	92 	136 
21/02/2008	10.13.00	34275	34315	34275	34305	85		34.154	34.061	93 	121 
21/02/2008	10.14.00	34315	34315	34280	34300	68		34.159	34.065	94 	156 
21/02/2008	10.15.00	34305	34335	34305	34335	102		34.164	34.069	95 	141 
21/02/2008	10.16.00	34335	34340	34330	34340	38		34.169	34.073	97 	166 
21/02/2008	10.17.00	34340	34355	34340	34350	107		34.175	34.077	98 	165 
21/02/2008	10.18.00	34350	34350	34325	34330	56		34.180	34.081	100 	170 
21/02/2008	10.19.00	34330	34330	34320	34325	35		34.186	34.085	101 	144 
21/02/2008	10.20.00	34320	34325	34320	34325	16		34.188	34.089	99 	132 
21/02/2008	10.21.00	34330	34340	34330	34335	26		34.190	34.093	97 	140 
21/02/2008	10.22.00	34330	34330	34310	34310	39		34.192	34.097	95 	138 
21/02/2008	10.23.00	34305	34310	34300	34300	22		34.194	34.101	93 	111 
21/02/2008	10.24.00	34305	34310	34295	34295	59		34.196	34.105	91 	109 
21/02/2008	10.25.00	34300	34310	34285	34290	54		34.197	34.108	89 	103 
21/02/2008	10.26.00	34290	34290	34275	34275	32		34.199	34.112	87 	91 
21/02/2008	10.27.00	34275	34275	34255	34255	59		34.200	34.115	85 	76 
21/02/2008	10.28.00	34250	34260	34250	34255	33		34.201	34.118	82 	49 
21/02/2008	10.29.00	34260	34265	34260	34265	20		34.202	34.122	80 	58 
21/02/2008	10.30.00	34260	34300	34260	34295	49		34.203	34.125	77 	57 
21/02/2008	10.31.00	34295	34315	34290	34305	54		34.204	34.129	75 	91 
21/02/2008	10.32.00	34305	34330	34305	34315	57		34.205	34.133	73 	100 
21/02/2008	10.33.00	34300	34310	34290	34300	30		34.207	34.136	70 	93 
21/02/2008	10.34.00	34300	34305	34295	34295	8		34.208	34.140	68 	92 
21/02/2008	10.35.00	34295	34295	34270	34270	9		34.210	34.144	66 	85 
21/02/2008	10.36.00	34270	34280	34270	34280	9		34.211	34.147	64 	59 
21/02/2008	10.37.00	34275	34275	34275	34275	6		34.212	34.151	62 	63 
21/02/2008	10.38.00	34280	34285	34265	34270	9		34.214	34.154	60 	66 
21/02/2008	10.39.00	34265	34275	34265	34275	12		34.215	34.157	58 	50 
21/02/2008	10.40.00	34275	34275	34275	34275	6		34.217	34.160	57 	58 
21/02/2008	10.41.00	34270	34275	34270	34275	14		34.219	34.164	55 	51 
21/02/2008	10.42.00	34275	34290	34275	34285	6		34.221	34.167	54 	54 
21/02/2008	10.44.00	34275	34275	34275	34275	1		34.223	34.170	53 	52 
21/02/2008	10.45.00	34265	34265	34240	34245	34		34.225	34.173	52 	40 
21/02/2008	10.46.00	34235	34240	34235	34235	29		34.226	34.175	51 	9 
21/02/2008	10.47.00	34240	34250	34240	34250	12		34.228	34.178	50 	12 
21/02/2008	10.48.00	34255	34265	34250	34255	22		34.230	34.181	49 	26 
21/02/2008	10.49.00	34260	34260	34255	34255	2		34.231	34.184	47 	29 
21/02/2008	10.50.00	34270	34270	34260	34265	9		34.232	34.186	46 	38 
21/02/2008	10.51.00	34265	34275	34255	34255	24		34.234	34.189	44 	31 
21/02/2008	10.52.00	34265	34270	34255	34265	13		34.235	34.192	43 	30 
21/02/2008	10.53.00	34265	34275	34265	34275	12		34.236	34.195	41 	29 
21/02/2008	10.54.00	34270	34270	34270	34270	1		34.237	34.198	39 	33 
21/02/2008	10.55.00	34275	34300	34275	34300	43		34.238	34.201	37 	37 
21/02/2008	10.56.00	34295	34305	34290	34295	29		34.240	34.204	36 	55 
21/02/2008	10.57.00	34290	34295	34285	34285	5		34.242	34.208	34 	48 
21/02/2008	10.58.00	34300	34305	34290	34290	28		34.244	34.211	33 	56 
21/02/2008	10.59.00	34300	34325	34300	34325	31		34.246	34.214	31 	55 
21/02/2008	11.00.00	34330	34345	34325	34325	105		34.247	34.218	30 	83 
21/02/2008	11.01.00	34320	34320	34295	34320	82		34.249	34.219	30 	71 
21/02/2008	11.02.00	34310	34330	34300	34310	49		34.251	34.220	31 	59 
21/02/2008	11.03.00	34310	34315	34300	34310	21		34.253	34.222	31 	57 
21/02/2008	11.04.00	34310	34315	34305	34315	8		34.255	34.223	32 	55 
21/02/2008	11.05.00	34305	34320	34300	34320	11		34.257	34.224	33 	48 
21/02/2008	11.06.00	34320	34330	34310	34325	29		34.260	34.226	34 	60 
21/02/2008	11.07.00	34310	34310	34300	34300	19		34.262	34.227	36 	48 
21/02/2008	11.08.00	34300	34300	34295	34295	18		34.264	34.227	37 	36 
21/02/2008	11.09.00	34290	34295	34275	34280	25		34.266	34.228	37 	24 
21/02/2008	11.10.00	34280	34305	34280	34300	19		34.267	34.229	38 	13 
21/02/2008	11.11.00	34305	34305	34290	34295	14		34.269	34.230	39 	36 
21/02/2008	11.12.00	34300	34300	34300	34300	2		34.271	34.231	40 	29 
21/02/2008	11.13.00	34300	34300	34295	34295	3		34.273	34.232	41 	27 
21/02/2008	11.14.00	34290	34290	34280	34285	9		34.274	34.233	41 	16 
21/02/2008	11.15.00	34280	34280	34270	34280	6		34.276	34.234	42 	4 
21/02/2008	11.16.00	34275	34290	34270	34290	38		34.277	34.234	43 	-2 
21/02/2008	11.18.00	34295	34300	34290	34300	18		34.279	34.236	43 	16 
21/02/2008	11.19.00	34295	34305	34295	34305	9		34.280	34.237	43 	15 
21/02/2008	11.20.00	34305	34310	34305	34310	3		34.281	34.238	43 	24 
21/02/2008	11.21.00	34305	34305	34300	34300	5		34.282	34.239	43 	23 
21/02/2008	11.22.00	34300	34300	34295	34295	4		34.283	34.241	43 	17 
21/02/2008	11.23.00	34290	34295	34290	34295	3		34.284	34.242	42 	6 
21/02/2008	11.24.00	34295	34295	34295	34295	2		34.285	34.244	41 	10 
21/02/2008	11.25.00	34295	34300	34290	34290	8		34.285	34.245	40 	10 
21/02/2008	11.26.00	34290	34290	34290	34290	3		34.286	34.246	40 	4 
21/02/2008	11.28.00	34285	34330	34275	34325	61		34.287	34.248	39 	-2 
21/02/2008	11.29.00	34325	34340	34300	34305	80		34.288	34.250	39 	37 
21/02/2008	11.30.00	34310	34320	34300	34310	38		34.289	34.251	38 	21 
21/02/2008	11.31.00	34315	34325	34310	34325	40		34.291	34.253	38 	24 
21/02/2008	11.32.00	34320	34350	34315	34345	58		34.292	34.254	38 	28 
21/02/2008	11.33.00	34345	34350	34340	34340	27		34.293	34.255	38 	52 
21/02/2008	11.34.00	34340	34340	34315	34315	28		34.294	34.257	37 	46 
21/02/2008	11.35.00	34320	34335	34320	34335	11		34.295	34.258	37 	25 
21/02/2008	11.37.00	34335	34335	34335	34335	2		34.295	34.259	36 	40 
21/02/2008	11.38.00	34325	34325	34320	34320	4		34.296	34.261	35 	30 
21/02/2008	11.39.00	34315	34320	34300	34315	41		34.296	34.262	34 	19 
21/02/2008	11.40.00	34310	34315	34310	34315	7		34.295	34.263	32 	15 
21/02/2008	11.41.00	34315	34315	34315	34315	3		34.295	34.265	30 	20 
21/02/2008	11.42.00	34315	34320	34315	34320	6		34.295	34.266	29 	20 
21/02/2008	11.43.00	34320	34320	34320	34320	1		34.294	34.267	27 	26 
21/02/2008	11.44.00	34320	34320	34320	34320	1		34.294	34.268	26 	26 
21/02/2008	11.45.00	34320	34320	34310	34310	9		34.294	34.270	25 	26 
21/02/2008	11.46.00	34310	34315	34310	34315	2		34.294	34.271	23 	16 
21/02/2008	11.47.00	34315	34320	34315	34320	8		34.294	34.273	22 	21 
21/02/2008	11.48.00	34320	34325	34320	34325	7		34.294	34.274	20 	26 
21/02/2008	11.49.00	34320	34320	34320	34320	7		34.295	34.276	19 	25 
21/02/2008	11.50.00	34315	34315	34315	34315	13		34.295	34.277	18 	20 
21/02/2008	11.51.00	34310	34325	34305	34325	31		34.295	34.279	17 	15 
21/02/2008	11.52.00	34325	34330	34315	34315	12		34.296	34.280	16 	29 
21/02/2008	11.53.00	34310	34315	34310	34315	2		34.297	34.281	16 	13 
21/02/2008	11.55.00	34310	34315	34305	34315	8		34.298	34.283	15 	12 
21/02/2008	11.56.00	34315	34320	34310	34310	9		34.298	34.284	14 	17 
21/02/2008	11.57.00	34305	34320	34305	34320	7		34.298	34.285	13 	7 
21/02/2008	11.58.00	34320	34320	34310	34310	12		34.298	34.287	12 	22 
21/02/2008	11.59.00	34310	34310	34265	34270	47		34.298	34.288	10 	12 
21/02/2008	12.00.00	34270	34295	34265	34270	42		34.298	34.289	9 	-28 
21/02/2008	12.01.00	34270	34285	34270	34280	13		34.298	34.289	9 	-28 
21/02/2008	12.02.00	34275	34280	34270	34275	8		34.298	34.290	8 	-23 
21/02/2008	12.03.00	34270	34280	34270	34270	20		34.298	34.291	7 	-28 
21/02/2008	12.04.00	34275	34280	34275	34280	3		34.298	34.291	7 	-23 
21/02/2008	12.05.00	34280	34280	34275	34275	6		34.298	34.292	6 	-18 
21/02/2008	12.06.00	34285	34290	34285	34285	8		34.298	34.292	6 	-13 
21/02/2008	12.07.00	34290	34300	34290	34300	4		34.298	34.292	6 	-8 
21/02/2008	12.08.00	34300	34305	34300	34305	3		34.299	34.293	6 	1 
21/02/2008	12.09.00	34310	34315	34310	34315	19		34.299	34.294	5 	11 
21/02/2008	12.10.00	34315	34325	34310	34315	28		34.300	34.295	6 	15 
21/02/2008	12.11.00	34315	34330	34315	34330	15		34.301	34.295	6 	14 
21/02/2008	12.12.00	34330	34350	34325	34350	43		34.302	34.296	6 	28 
21/02/2008	12.13.00	34350	34350	34340	34340	26		34.303	34.297	6 	47 
21/02/2008	12.14.00	34340	34340	34335	34340	5		34.304	34.298	6 	36 
21/02/2008	12.15.00	34340	34340	34335	34335	6		34.305	34.299	6 	35 
21/02/2008	12.16.00	34325	34325	34325	34325	2		34.306	34.300	6 	19 
21/02/2008	12.17.00	34325	34325	34320	34325	5		34.307	34.300	7 	19 
21/02/2008	12.18.00	34330	34335	34330	34335	8		34.307	34.300	7 	23 
21/02/2008	12.19.00	34340	34375	34340	34375	92		34.308	34.301	7 	32 
21/02/2008	12.20.00	34375	34375	34360	34360	33		34.309	34.301	8 	66 
21/02/2008	12.21.00	34360	34370	34360	34370	14		34.310	34.301	9 	50 
21/02/2008	12.22.00	34370	34385	34360	34385	86		34.311	34.302	9 	59 
21/02/2008	12.23.00	34385	34410	34380	34400	115		34.312	34.302	10 	73 
21/02/2008	12.24.00	34400	34405	34380	34380	38		34.313	34.303	10 	87 
21/02/2008	12.25.00	34380	34380	34370	34380	24		34.314	34.303	10 	67 
21/02/2008	12.26.00	34380	34380	34365	34380	38		34.314	34.303	11 	66 
21/02/2008	12.27.00	34375	34395	34370	34395	33		34.315	34.304	11 	60 
21/02/2008	12.28.00	34395	34405	34385	34390	38		34.316	34.305	12 	79 
21/02/2008	12.29.00	34395	34400	34385	34385	39		34.317	34.305	12 	78 
21/02/2008	12.30.00	34390	34390	34390	34390	3		34.318	34.306	12 	72 
21/02/2008	12.31.00	34390	34405	34375	34385	55		34.319	34.307	12 	71 
21/02/2008	12.32.00	34370	34375	34355	34360	37		34.320	34.308	12 	50 
21/02/2008	12.33.00	34355	34370	34355	34370	9		34.321	34.309	12 	34 
21/02/2008	12.34.00	34370	34390	34370	34375	25		34.322	34.310	13 	48 
21/02/2008	12.35.00	34370	34385	34370	34380	12		34.323	34.310	12 	47 
21/02/2008	12.36.00	34380	34385	34380	34385	14		34.324	34.311	13 	56 
21/02/2008	12.37.00	34390	34390	34380	34380	12		34.325	34.312	13 	65 
21/02/2008	12.38.00	34380	34385	34370	34380	12		34.326	34.313	14 	54 
21/02/2008	12.39.00	34375	34390	34370	34385	41		34.327	34.313	14 	48 
21/02/2008	12.40.00	34380	34380	34380	34380	5		34.329	34.314	15 	51 
21/02/2008	12.41.00	34370	34370	34370	34370	10		34.330	34.315	15 	40 
21/02/2008	12.42.00	34380	34380	34380	34380	6		34.331	34.316	15 	49 
21/02/2008	12.43.00	34375	34375	34365	34365	12		34.332	34.316	15 	44 
21/02/2008	12.44.00	34370	34385	34370	34385	16		34.332	34.317	15 	38 
21/02/2008	12.45.00	34390	34390	34370	34370	17		34.333	34.318	15 	57 
21/02/2008	12.46.00	34375	34390	34375	34390	13		34.335	34.319	15 	41 
21/02/2008	12.47.00	34390	34405	34390	34405	46		34.336	34.320	16 	54 
21/02/2008	12.48.00	34400	34405	34400	34405	8		34.337	34.321	16 	63 
21/02/2008	12.49.00	34400	34400	34400	34400	4		34.338	34.322	16 	62 
21/02/2008	12.50.00	34400	34400	34400	34400	3		34.340	34.324	16 	60 
21/02/2008	12.51.00	34395	34400	34395	34400	10		34.341	34.325	16 	54 
21/02/2008	12.52.00	34395	34425	34395	34420	55		34.342	34.326	16 	53 
21/02/2008	12.53.00	34425	34425	34415	34425	16		34.343	34.327	16 	82 
21/02/2008	12.54.00	34420	34430	34420	34430	13		34.344	34.329	16 	76 
21/02/2008	12.55.00	34420	34420	34420	34420	1		34.345	34.330	15 	75 
21/02/2008	12.56.00	34425	34450	34425	34450	47		34.346	34.331	15 	79 
21/02/2008	12.57.00	34445	34480	34440	34480	79		34.348	34.333	15 	97 
21/02/2008	12.58.00	34470	34470	34445	34445	48		34.350	34.334	15 	120 
21/02/2008	12.59.00	34445	34450	34440	34440	9		34.351	34.336	15 	94 
21/02/2008	13.00.00	34450	34455	34425	34440	44		34.353	34.337	16 	97 
21/02/2008	13.01.00	34435	34435	34420	34420	8		34.354	34.338	16 	81 
21/02/2008	13.02.00	34420	34420	34405	34410	13		34.356	34.339	16 	64 
21/02/2008	13.03.00	34415	34425	34415	34425	10		34.357	34.340	17 	58 
21/02/2008	13.04.00	34425	34425	34415	34415	9		34.358	34.341	17 	67 
21/02/2008	13.05.00	34410	34410	34410	34410	5		34.359	34.342	18 	51 
21/02/2008	13.06.00	34410	34420	34395	34420	64		34.361	34.343	18 	50 
21/02/2008	13.07.00	34420	34420	34405	34405	12		34.362	34.344	18 	58 
21/02/2008	13.08.00	34415	34415	34410	34410	2		34.363	34.344	19 	52 
21/02/2008	13.09.00	34405	34405	34400	34400	7		34.364	34.345	19 	41 
21/02/2008	13.10.00	34400	34400	34385	34385	12		34.365	34.346	19 	35 
21/02/2008	13.11.00	34380	34400	34380	34385	13		34.366	34.347	19 	14 
21/02/2008	13.12.00	34380	34395	34380	34385	9		34.367	34.347	20 	13 
21/02/2008	13.13.00	34390	34390	34380	34380	5		34.368	34.348	20 	22 
21/02/2008	13.14.00	34385	34400	34385	34400	9		34.369	34.349	20 	16 
21/02/2008	13.15.00	34400	34425	34400	34420	20		34.370	34.350	20 	30 
21/02/2008	13.16.00	34425	34425	34425	34425	1		34.371	34.351	20 	54 
21/02/2008	13.17.00	34420	34420	34415	34415	13		34.373	34.352	21 	47 
21/02/2008	13.18.00	34420	34430	34415	34430	6		34.374	34.353	21 	46 
21/02/2008	13.19.00	34425	34425	34415	34415	10		34.375	34.354	21 	50 
21/02/2008	13.20.00	34410	34410	34405	34405	4		34.377	34.355	22 	33 
21/02/2008	13.21.00	34405	34415	34405	34415	9		34.379	34.356	23 	26 
21/02/2008	13.22.00	34410	34410	34405	34405	2		34.380	34.357	23 	30 
21/02/2008	13.23.00	34415	34415	34415	34415	5		34.382	34.358	24 	33 
21/02/2008	13.24.00	34410	34420	34410	34420	2		34.384	34.359	25 	26 
21/02/2008	13.25.00	34420	34430	34420	34420	6		34.386	34.360	26 	34 
21/02/2008	13.26.00	34420	34425	34420	34425	2		34.387	34.361	26 	33 
21/02/2008	13.27.00	34435	34435	34430	34430	4		34.389	34.362	27 	46 
21/02/2008	13.28.00	34430	34430	34430	34430	1		34.391	34.363	28 	39 
21/02/2008	13.29.00	34430	34445	34430	34440	10		34.392	34.364	28 	38 
21/02/2008	13.30.00	34435	34445	34435	34445	7		34.394	34.366	28 	41 
21/02/2008	13.31.00	34445	34445	34410	34410	34		34.395	34.367	29 	50 
21/02/2008	13.32.00	34425	34425	34425	34425	2		34.397	34.368	29 	28 
21/02/2008	13.34.00	34420	34420	34415	34415	3		34.397	34.368	29 	23 
21/02/2008	13.35.00	34420	34420	34410	34410	9		34.398	34.369	29 	22 
21/02/2008	13.36.00	34405	34405	34385	34390	28		34.399	34.370	29 	6 
21/02/2008	13.37.00	34395	34395	34390	34390	4		34.400	34.370	30 	-5 
21/02/2008	13.38.00	34390	34390	34360	34360	33		34.401	34.371	30 	-11 
21/02/2008	13.39.00	34360	34365	34350	34365	26		34.401	34.371	30 	-41 
21/02/2008	13.40.00	34350	34355	34350	34350	4		34.401	34.371	30 	-51 
21/02/2008	13.41.00	34360	34360	34350	34350	2		34.401	34.372	30 	-41 
21/02/2008	13.42.00	34350	34350	34350	34350	6		34.401	34.372	29 	-51 
21/02/2008	13.43.00	34345	34345	34325	34325	31		34.401	34.372	29 	-56 
21/02/2008	13.44.00	34340	34345	34340	34340	8		34.400	34.372	28 	-60 
21/02/2008	13.45.00	34340	34355	34340	34355	14		34.400	34.373	27 	-60 
21/02/2008	13.46.00	34355	34355	34350	34355	8		34.399	34.373	26 	-44 
21/02/2008	13.47.00	34350	34350	34335	34350	5		34.399	34.373	26 	-49 
21/02/2008	13.48.00	34350	34355	34350	34355	5		34.399	34.373	25 	-49 
21/02/2008	13.49.00	34350	34350	34350	34350	2		34.398	34.374	24 	-48 
21/02/2008	13.50.00	34355	34360	34355	34355	6		34.397	34.374	23 	-42 
21/02/2008	13.52.00	34365	34370	34365	34370	9		34.397	34.374	23 	-32 
21/02/2008	13.53.00	34370	34370	34365	34365	5		34.397	34.375	22 	-27 
21/02/2008	13.54.00	34365	34365	34355	34360	17		34.397	34.375	21 	-32 
21/02/2008	13.55.00	34360	34365	34360	34365	10		34.397	34.376	21 	-37 
21/02/2008	13.56.00	34370	34370	34345	34345	17		34.397	34.376	21 	-27 
21/02/2008	13.57.00	34350	34365	34350	34365	9		34.397	34.376	20 	-47 
21/02/2008	13.59.00	34360	34365	34360	34365	2		34.396	34.377	20 	-36 
21/02/2008	14.00.00	34355	34360	34350	34350	5		34.396	34.377	19 	-41 
21/02/2008	14.01.00	34360	34360	34360	34360	2		34.396	34.378	18 	-36 
21/02/2008	14.04.00	34355	34355	34355	34355	1		34.395	34.378	17 	-40 
21/02/2008	14.06.00	34350	34350	34320	34320	23		34.395	34.379	16 	-45 
21/02/2008	14.07.00	34330	34330	34320	34320	9		34.395	34.379	15 	-65 
21/02/2008	14.08.00	34320	34325	34320	34325	4		34.394	34.380	14 	-74 
21/02/2008	14.09.00	34335	34345	34330	34340	14		34.393	34.380	13 	-58 
21/02/2008	14.10.00	34345	34345	34330	34330	10		34.393	34.381	12 	-48 
21/02/2008	14.11.00	34335	34335	34335	34335	1		34.392	34.381	11 	-57 
21/02/2008	14.12.00	34340	34340	34340	34340	6		34.392	34.382	10 	-52 
21/02/2008	14.13.00	34345	34345	34345	34345	1		34.391	34.382	9 	-46 
21/02/2008	14.14.00	34350	34360	34350	34360	12		34.391	34.382	8 	-41 
21/02/2008	14.15.00	34350	34350	34350	34350	6		34.390	34.383	7 	-40 
21/02/2008	14.16.00	34340	34340	34335	34335	2		34.389	34.383	6 	-49 
21/02/2008	14.17.00	34330	34330	34330	34330	11		34.389	34.383	5 	-59 			
21/02/2008	14.18.00	34340	34345	34330	34335	9		34.388	34.383	5 	-48 			
21/02/2008	14.19.00	34330	34330	34330	34330	2		34.387	34.383	4 	-57 			
21/02/2008	14.20.00	34335	34335	34335	34335	1		34.386	34.383	3 	-51 			
21/02/2008	14.21.00	34330	34330	34325	34325	4		34.384	34.383	2 	-54 			
21/02/2008	14.22.00	34330	34335	34330	34335	8		34.383	34.383	0 	-53 			
21/02/2008	14.23.00	34330	34330	34330	34330	9		34.382	34.383	-1 	-52 	-1	34340	505
21/02/2008	14.25.00	34340	34340	34325	34325	7		34.380	34.383	-3 	-40 			
21/02/2008	14.26.00	34335	34390	34335	34380	49		34.379	34.383	-4 	-44 			
21/02/2008	14.27.00	34380	34380	34360	34375	10		34.378	34.383	-5 	2 			
21/02/2008	14.28.00	34370	34370	34360	34360	6		34.377	34.383	-6 	-7 			
21/02/2008	14.29.00	34360	34365	34360	34365	3		34.376	34.383	-7 	-16 			
21/02/2008	14.30.00	34360	34405	34325	34380	84		34.376	34.383	-7 	-16 			
21/02/2008	14.31.00	34400	34405	34375	34390	64		34.375	34.383	-7 	25 			
21/02/2008	14.32.00	34385	34390	34325	34345	63		34.375	34.383	-8 	10 			
21/02/2008	14.33.00	34345	34350	34335	34340	42		34.374	34.383	-8 	-29 			
21/02/2008	14.34.00	34350	34355	34350	34355	9		34.373	34.382	-9 	-23 
21/02/2008	14.35.00	34350	34355	34350	34350	3		34.373	34.382	-9 	-23 
21/02/2008	14.36.00	34340	34340	34335	34335	10		34.372	34.382	-10 	-32 
21/02/2008	14.37.00	34340	34345	34335	34340	10		34.371	34.381	-10 	-31 
21/02/2008	14.38.00	34335	34345	34330	34345	10		34.370	34.381	-10 	-35 
21/02/2008	14.39.00	34350	34365	34350	34360	20		34.370	34.381	-10 	-20 
21/02/2008	14.40.00	34365	34365	34365	34365	1		34.370	34.381	-11 	-5 
21/02/2008	14.41.00	34365	34365	34365	34365	1		34.370	34.381	-11 	-5 
21/02/2008	14.42.00	34370	34370	34370	34370	3		34.369	34.381	-11 	1 
21/02/2008	14.44.00	34380	34380	34355	34365	26		34.369	34.381	-12 	11 
21/02/2008	14.45.00	34365	34375	34360	34360	5		34.368	34.380	-12 	-3 
21/02/2008	14.46.00	34355	34365	34355	34365	2		34.367	34.380	-13 	-12 
21/02/2008	14.47.00	34375	34375	34360	34370	10		34.366	34.380	-14 	9 
21/02/2008	14.48.00	34380	34380	34375	34380	5		34.366	34.380	-14 	14 
21/02/2008	14.49.00	34380	34390	34375	34380	44		34.366	34.380	-14 	14 
21/02/2008	14.50.00	34380	34410	34380	34395	69		34.365	34.380	-15 	15 
21/02/2008	14.51.00	34395	34395	34380	34380	19		34.365	34.380	-15 	30 
21/02/2008	14.52.00	34385	34390	34385	34390	16		34.365	34.381	-16 	20 
21/02/2008	14.53.00	34390	34390	34355	34365	43		34.364	34.381	-16 	26 
21/02/2008	14.54.00	34365	34370	34360	34360	14		34.364	34.380	-17 	1 
21/02/2008	14.55.00	34365	34375	34365	34365	12		34.363	34.380	-17 	2 
21/02/2008	14.56.00	34365	34365	34350	34350	11		34.362	34.380	-18 	3 
21/02/2008	14.57.00	34360	34360	34355	34355	3		34.361	34.380	-18 	-1 
21/02/2008	14.58.00	34350	34350	34335	34335	7		34.360	34.379	-19 	-10 
21/02/2008	14.59.00	34340	34340	34330	34330	6		34.359	34.379	-20 	-19 
21/02/2008	15.00.00	34335	34335	34325	34330	12		34.358	34.378	-21 	-23 
21/02/2008	15.01.00	34330	34330	34320	34330	26		34.357	34.377	-21 	-27 
21/02/2008	15.02.00	34325	34325	34325	34325	2		34.355	34.377	-21 	-30 
21/02/2008	15.03.00	34325	34325	34325	34325	6		34.354	34.376	-21 	-29 
21/02/2008	15.04.00	34320	34320	34310	34315	11		34.353	34.375	-22 	-33 
21/02/2008	15.05.00	34320	34320	34305	34310	17		34.353	34.374	-21 	-33 
21/02/2008	15.06.00	34310	34320	34300	34320	20		34.352	34.373	-21 	-42 
21/02/2008	15.07.00	34325	34325	34325	34325	1		34.352	34.372	-20 	-27 
21/02/2008	15.08.00	34335	34335	34325	34325	8		34.351	34.371	-19 	-16 
21/02/2008	15.09.00	34325	34325	34325	34325	17		34.351	34.370	-19 	-26 
21/02/2008	15.10.00	34330	34330	34320	34320	6		34.351	34.369	-18 	-21 
21/02/2008	15.11.00	34330	34330	34320	34320	5		34.351	34.368	-18 	-21 
21/02/2008	15.12.00	34320	34320	34320	34320	1		34.350	34.367	-17 	-30 
21/02/2008	15.13.00	34310	34310	34300	34300	4		34.350	34.367	-17 	-40 
21/02/2008	15.14.00	34305	34310	34295	34310	15		34.349	34.366	-16 	-44 
21/02/2008	15.15.00	34305	34305	34295	34295	6		34.349	34.365	-16 	-44 
21/02/2008	15.16.00	34300	34305	34295	34305	19		34.348	34.364	-16 	-48 
21/02/2008	15.17.00	34300	34310	34300	34300	7		34.347	34.363	-15 	-47 
21/02/2008	15.18.00	34300	34300	34295	34295	3		34.347	34.362	-15 	-47 
21/02/2008	15.19.00	34295	34300	34290	34300	29		34.346	34.361	-16 	-51 
21/02/2008	15.20.00	34295	34305	34290	34300	8		34.345	34.361	-16 	-50 
21/02/2008	15.21.00	34305	34310	34300	34310	11		34.344	34.360	-16 	-39 
21/02/2008	15.22.00	34310	34325	34310	34325	23		34.343	34.359	-16 	-33 
21/02/2008	15.23.00	34320	34325	34315	34315	9		34.343	34.359	-16 	-23 
21/02/2008	15.24.00	34315	34315	34310	34315	5		34.342	34.358	-15 	-27 
21/02/2008	15.25.00	34310	34310	34295	34295	19		34.342	34.357	-15 	-32 
21/02/2008	15.26.00	34290	34315	34290	34315	14		34.341	34.356	-15 	-51 
21/02/2008	15.27.00	34320	34320	34300	34310	29		34.341	34.355	-14 	-21 
21/02/2008	15.28.00	34305	34305	34300	34305	9		34.340	34.354	-14 	-35 
21/02/2008	15.29.00	34310	34315	34310	34310	8		34.340	34.353	-13 	-30 
21/02/2008	15.30.00	34310	34345	34305	34340	19		34.340	34.352	-13 	-30 
21/02/2008	15.31.00	34335	34340	34315	34315	26		34.340	34.352	-12 	-5 
21/02/2008	15.32.00	34310	34315	34295	34310	31		34.339	34.351	-12 	-29 
21/02/2008	15.33.00	34320	34320	34300	34300	12		34.339	34.350	-11 	-19 
21/02/2008	15.34.00	34300	34310	34290	34290	30		34.339	34.349	-11 	-39 
21/02/2008	15.35.00	34285	34285	34260	34270	107		34.338	34.348	-10 	-53 
21/02/2008	15.36.00	34270	34275	34245	34250	75		34.337	34.346	-10 	-67 
21/02/2008	15.37.00	34255	34270	34250	34270	25		34.336	34.345	-9 	-81 
21/02/2008	15.38.00	34270	34290	34265	34290	24		34.335	34.344	-9 	-65 
21/02/2008	15.39.00	34285	34285	34275	34280	11		34.334	34.342	-8 	-49 
21/02/2008	15.40.00	34275	34280	34275	34280	4		34.333	34.341	-8 	-58 
21/02/2008	15.41.00	34285	34320	34280	34310	42		34.333	34.340	-7 	-48 
21/02/2008	15.42.00	34305	34310	34300	34300	12		34.332	34.339	-7 	-27 
21/02/2008	15.43.00	34300	34315	34295	34300	17		34.332	34.338	-6 	-32 
21/02/2008	15.44.00	34300	34310	34300	34310	14		34.332	34.337	-6 	-32 
21/02/2008	15.45.00	34310	34315	34295	34300	25		34.331	34.337	-5 	-21 
21/02/2008	15.46.00	34295	34295	34260	34265	48		34.331	34.336	-5 	-36 
21/02/2008	15.47.00	34275	34295	34275	34290	16		34.330	34.335	-5 	-55 
21/02/2008	15.48.00	34295	34295	34280	34295	21		34.329	34.335	-6 	-34 
21/02/2008	15.49.00	34300	34300	34285	34290	24		34.328	34.334	-6 	-28 
21/02/2008	15.50.00	34295	34300	34290	34300	16		34.327	34.334	-7 	-32 
21/02/2008	15.51.00	34300	34300	34285	34290	19		34.327	34.334	-7 	-27 
21/02/2008	15.52.00	34290	34295	34280	34295	19		34.325	34.333	-8 	-35 
21/02/2008	15.53.00	34300	34300	34280	34290	15		34.324	34.333	-9 	-24 
21/02/2008	15.54.00	34285	34285	34275	34275	15		34.323	34.332	-9 	-38 
21/02/2008	15.55.00	34275	34290	34270	34270	24		34.322	34.332	-9 	-47 
21/02/2008	15.56.00	34275	34275	34275	34275	7		34.322	34.331	-10 	-47 
21/02/2008	15.57.00	34280	34280	34250	34250	32		34.321	34.330	-10 	-41 
21/02/2008	15.58.00	34260	34260	34255	34260	6		34.320	34.330	-10 	-60 
21/02/2008	15.59.00	34265	34270	34255	34270	8		34.319	34.329	-10 	-54 
21/02/2008	16.00.00	34255	34255	34175	34190	194		34.318	34.328	-10 	-63 
21/02/2008	16.01.00	34180	34230	34160	34195	149		34.315	34.326	-11 	-135 
21/02/2008	16.02.00	34190	34195	34150	34170	55		34.313	34.325	-12 	-123 
21/02/2008	16.03.00	34175	34185	34150	34155	42		34.311	34.323	-13 	-136 
21/02/2008	16.04.00	34155	34165	34155	34160	32		34.308	34.322	-14 	-153 
21/02/2008	16.05.00	34160	34160	34130	34140	93		34.305	34.320	-15 	-145 
21/02/2008	16.06.00	34150	34175	34135	34170	92		34.303	34.318	-15 	-153 
21/02/2008	16.07.00	34170	34185	34160	34180	40		34.300	34.317	-16 	-130 
21/02/2008	16.08.00	34180	34185	34165	34180	105		34.298	34.315	-18 	-118 
21/02/2008	16.09.00	34180	34190	34170	34180	52		34.295	34.314	-19 	-115 
21/02/2008	16.10.00	34180	34185	34170	34185	38		34.293	34.313	-20 	-113 
21/02/2008	16.11.00	34185	34205	34185	34195	64		34.290	34.312	-21 	-105 
21/02/2008	16.12.00	34190	34195	34170	34180	37		34.288	34.310	-23 	-98 
21/02/2008	16.13.00	34180	34185	34165	34170	53		34.285	34.309	-24 	-105 
21/02/2008	16.14.00	34175	34185	34175	34180	10		34.283	34.308	-25 	-108 
21/02/2008	16.15.00	34175	34190	34175	34190	14		34.280	34.306	-26 	-105 
21/02/2008	16.16.00	34190	34200	34180	34195	21		34.278	34.305	-27 	-88 
21/02/2008	16.17.00	34195	34225	34195	34215	47		34.276	34.304	-28 	-81 
21/02/2008	16.18.00	34215	34240	34215	34235	29		34.274	34.303	-28 	-59 
21/02/2008	16.19.00	34235	34250	34235	34245	31		34.273	34.302	-29 	-38 
21/02/2008	16.20.00	34240	34245	34230	34230	29		34.272	34.301	-29 	-32 
21/02/2008	16.21.00	34225	34235	34225	34230	42		34.271	34.300	-29 	-46 
21/02/2008	16.22.00	34225	34230	34220	34230	10		34.269	34.299	-30 	-44 
21/02/2008	16.23.00	34220	34225	34205	34205	36		34.268	34.298	-30 	-48 
21/02/2008	16.24.00	34205	34220	34200	34210	25		34.267	34.297	-31 	-62 
21/02/2008	16.25.00	34210	34215	34205	34205	19		34.265	34.296	-31 	-55 
21/02/2008	16.26.00	34200	34200	34160	34185	52		34.264	34.295	-31 	-64 
21/02/2008	16.27.00	34185	34185	34155	34160	24		34.262	34.294	-32 	-77 
21/02/2008	16.28.00	34165	34175	34155	34165	51		34.260	34.292	-32 	-95 
21/02/2008	16.29.00	34180	34180	34170	34180	24		34.258	34.290	-32 	-78 
21/02/2008	16.30.00	34180	34195	34160	34175	49		34.256	34.289	-33 	-76 
21/02/2008	16.31.00	34170	34170	34155	34160	31		34.254	34.287	-33 	-84 
21/02/2008	16.32.00	34175	34175	34140	34160	56		34.252	34.285	-33 	-77 
21/02/2008	16.33.00	34150	34150	34110	34115	72		34.250	34.283	-33 	-100 
21/02/2008	16.34.00	34120	34150	34115	34145	40		34.248	34.282	-33 	-128 
21/02/2008	16.35.00	34145	34145	34125	34130	11		34.246	34.280	-34 	-101 
21/02/2008	16.36.00	34130	34145	34115	34120	59		34.244	34.278	-34 	-114 
21/02/2008	16.37.00	34115	34140	34115	34120	21		34.242	34.276	-34 	-127 
21/02/2008	16.38.00	34125	34135	34120	34125	17		34.240	34.274	-35 	-115 
21/02/2008	16.39.00	34125	34125	34105	34105	49		34.237	34.273	-35 	-112 
21/02/2008	16.40.00	34110	34110	34080	34080	123		34.235	34.271	-36 	-125 
21/02/2008	16.41.00	34085	34095	34075	34075	44		34.232	34.268	-36 	-147 
21/02/2008	16.42.00	34080	34090	34055	34060	81		34.229	34.266	-36 	-149 
21/02/2008	16.43.00	34065	34070	34050	34070	46		34.226	34.263	-37 	-161 
21/02/2008	16.44.00	34070	34080	34050	34050	77		34.223	34.261	-38 	-153 
21/02/2008	16.45.00	34050	34065	34045	34050	57		34.220	34.258	-38 	-170 
21/02/2008	16.46.00	34050	34085	34045	34075	87		34.217	34.256	-39 	-167 
21/02/2008	16.47.00	34075	34090	34065	34090	61		34.214	34.253	-39 	-139 
21/02/2008	16.48.00	34095	34100	34075	34080	34		34.211	34.251	-40 	-116 
21/02/2008	16.49.00	34085	34095	34075	34080	29		34.208	34.248	-40 	-123 
21/02/2008	16.50.00	34090	34100	34080	34080	21		34.206	34.246	-40 	-116 
21/02/2008	16.51.00	34085	34085	34055	34060	31		34.203	34.243	-41 	-118 
21/02/2008	16.52.00	34060	34080	34060	34080	23		34.199	34.241	-41 	-139 
21/02/2008	16.53.00	34075	34075	34015	34025	91		34.196	34.238	-42 	-121 
21/02/2008	16.54.00	34025	34045	34020	34020	69		34.193	34.235	-42 	-168 
21/02/2008	16.55.00	34015	34015	33980	33990	127		34.190	34.232	-43 	-175 
21/02/2008	16.56.00	33990	33990	33950	33960	85		34.186	34.229	-43 	-196 
21/02/2008	16.57.00	33965	33995	33965	33990	43		34.182	34.226	-43 	-217 
21/02/2008	16.58.00	33985	33995	33975	33990	58		34.179	34.223	-44 	-194 
21/02/2008	16.59.00	33990	33990	33960	33960	50		34.175	34.220	-45 	-185 
21/02/2008	17.00.00	33960	33970	33950	33970	88		34.171	34.217	-45 	-211 
21/02/2008	17.01.00	33970	33985	33970	33980	60		34.167	34.214	-46 	-197 
21/02/2008	17.02.00	33985	33990	33980	33990	78		34.163	34.211	-48 	-178 
21/02/2008	17.03.00	33985	34015	33985	34015	75		34.159	34.208	-49 	-174 
21/02/2008	17.04.00	34010	34015	34005	34010	20		34.156	34.205	-50 	-146 
21/02/2008	17.05.00	34010	34010	33995	34000	57		34.152	34.203	-51 	-142 
21/02/2008	17.06.00	34000	34010	34000	34010	45		34.148	34.200	-52 	-148 
21/02/2008	17.07.00	34010	34030	34010	34030	49		34.145	34.198	-53 	-135 
21/02/2008	17.08.00	34030	34050	34030	34050	39		34.142	34.195	-53 	-112 
21/02/2008	17.09.00	34045	34050	34035	34045	27		34.139	34.193	-54 	-94 
21/02/2008	17.10.00	34035	34045	34035	34040	19		34.135	34.190	-55 	-100 
21/02/2008	17.11.00	34040	34050	34030	34030	15		34.132	34.188	-56 	-92 
21/02/2008	17.12.00	34035	34035	34020	34020	20		34.129	34.186	-57 	-94 
21/02/2008	17.13.00	34020	34025	34010	34025	34		34.125	34.183	-58 	-105 
21/02/2008	17.14.00	34025	34030	34025	34030	9		34.122	34.181	-59 	-97 
21/02/2008	17.15.00	34030	34035	34030	34030	13		34.119	34.179	-60 	-89 
21/02/2008	17.16.00	34030	34030	34025	34025	13		34.116	34.176	-60 	-86 
21/02/2008	17.17.00	34030	34045	34020	34020	22		34.113	34.174	-61 	-83 
21/02/2008	17.18.00	34020	34030	34015	34020	46		34.110	34.172	-62 	-90 
21/02/2008	17.19.00	34020	34020	34010	34010	12		34.107	34.169	-63 	-87 
21/02/2008	17.20.00	34015	34015	33945	33955	158		34.104	34.167	-63 	-89 
21/02/2008	17.21.00	33955	33975	33950	33975	45		34.101	34.164	-63 	-146 
21/02/2008	17.22.00	33970	33975	33945	33950	58		34.098	34.161	-63 	-128 
21/02/2008	17.23.00	33950	33980	33945	33965	51		34.095	34.158	-63 	-145 
21/02/2008	17.24.00	33965	33975	33955	33955	23		34.093	34.155	-62 	-128 
21/02/2008	17.25.00	33950	33970	33905	33935	143		34.090	34.152	-62 	-140 
21/02/2008	17.26.00	33945	33955	33940	33955	89		34.088	34.149	-62 	-143 
21/02/2008	17.27.00	33955	33955	33950	33955	28		34.085	34.146	-61 	-130 
21/02/2008	17.28.00	33955	33960	33940	33945	37		34.082	34.143	-61 	-127 
21/02/2008	17.29.00	33950	34030	33945	33970	73		34.079	34.140	-61 	-129 
21/02/2008	17.30.00	34000	34000	33980	33995	12		34.077	34.138	-61 	-77 
21/02/2008	17.31.00	34000	34010	34000	34000	21		34.075	34.135	-60 	-75 
21/02/2008	17.32.00	33995	33995	33985	33990	16		34.072	34.132	-60 	-77 
21/02/2008	17.33.00	33990	33990	33980	33990	12		34.070	34.130	-60 	-80 
21/02/2008	17.34.00	33980	33980	33970	33975	23		34.068	34.127	-59 	-88 
21/02/2008	17.35.00	33970	33980	33960	33965	37		34.065	34.124	-59 	-95 
21/02/2008	17.36.00	33975	33985	33970	33970	23		34.062	34.122	-60 	-87 
21/02/2008	17.37.00	33975	33980	33975	33980	25		34.060	34.120	-60 	-85 
21/02/2008	17.38.00	33980	33980	33965	33965	22		34.057	34.117	-61 	-77 
21/02/2008	17.39.00	33970	33990	33970	33980	35		34.053	34.115	-61 	-83 
22/02/2008	9.00.00	33770	33820	33765	33775	73		34.048	34.110	-63 	-278 
22/02/2008	9.01.00	33770	33820	33760	33820	59		34.042	34.106	-64 	-272 
22/02/2008	9.02.00	33810	33820	33810	33820	24		34.037	34.102	-65 	-227 
22/02/2008	9.03.00	33825	33825	33820	33820	18		34.032	34.098	-66 	-207 
22/02/2008	9.04.00	33815	33815	33775	33785	35		34.027	34.094	-67 	-212 
22/02/2008	9.05.00	33785	33795	33780	33790	27		34.022	34.090	-68 	-237 
22/02/2008	9.06.00	33790	33810	33790	33810	32		34.016	34.085	-69 	-226 
22/02/2008	9.07.00	33815	33815	33795	33795	45		34.012	34.082	-70 	-197 
22/02/2008	9.08.00	33795	33795	33740	33745	119		34.007	34.077	-70 	-212 
22/02/2008	9.09.00	33750	33775	33740	33770	88		34.002	34.073	-71 	-252 
22/02/2008	9.10.00	33780	33785	33770	33785	28		33.997	34.069	-72 	-217 
22/02/2008	9.11.00	33785	33785	33775	33780	18		33.992	34.064	-72 	-207 
22/02/2008	9.12.00	33780	33810	33770	33810	53		33.987	34.060	-73 	-207 
22/02/2008	9.13.00	33805	33810	33790	33790	13		33.983	34.056	-73 	-178 
22/02/2008	9.14.00	33785	33800	33780	33800	21		33.979	34.052	-73 	-194 
22/02/2008	9.15.00	33790	33810	33790	33805	13		33.974	34.048	-74 	-184 
22/02/2008	9.16.00	33805	33810	33800	33800	29		33.970	34.044	-74 	-165 
22/02/2008	9.17.00	33800	33805	33795	33795	9		33.966	34.040	-74 	-166 
22/02/2008	9.18.00	33795	33795	33780	33795	22		33.962	34.036	-74 	-167 
22/02/2008	9.19.00	33790	33790	33785	33790	19		33.958	34.032	-74 	-168 
22/02/2008	9.20.00	33790	33805	33785	33795	29		33.954	34.028	-74 	-164 
22/02/2008	9.21.00	33795	33825	33795	33820	47		33.950	34.025	-75 	-155 
22/02/2008	9.22.00	33830	33870	33830	33860	68		33.947	34.022	-75 	-117 
22/02/2008	9.23.00	33850	33850	33830	33835	18		33.944	34.019	-75 	-94 
22/02/2008	9.24.00	33835	33870	33835	33860	21		33.941	34.016	-75 	-106 
22/02/2008	9.25.00	33880	33885	33855	33855	40		33.939	34.014	-75 	-59 
22/02/2008	9.26.00	33865	33865	33855	33855	18		33.937	34.012	-75 	-72 
22/02/2008	9.27.00	33855	33865	33845	33865	18		33.934	34.009	-75 	-79 
22/02/2008	9.28.00	33855	33860	33855	33860	16		33.931	34.006	-75 	-76 
22/02/2008	9.29.00	33860	33860	33830	33840	23		33.928	34.004	-75 	-68 
22/02/2008	9.30.00	33835	33835	33800	33805	41		33.925	34.001	-76 	-90 
22/02/2008	9.31.00	33815	33830	33810	33825	15		33.922	33.998	-76 	-107 
22/02/2008	9.32.00	33825	33865	33825	33855	33		33.919	33.995	-76 	-94 
22/02/2008	9.33.00	33850	33870	33850	33860	21		33.916	33.992	-76 	-66 
22/02/2008	9.34.00	33860	33860	33860	33860	1		33.914	33.989	-75 	-54 
22/02/2008	9.35.00	33860	33870	33860	33860	18		33.912	33.987	-75 	-52 
22/02/2008	9.36.00	33870	33870	33860	33860	21		33.911	33.984	-73 	-41 
22/02/2008	9.37.00	33855	33870	33850	33870	32		33.909	33.981	-72 	-54 
22/02/2008	9.38.00	33870	33905	33865	33895	110		33.908	33.978	-71 	-38 
22/02/2008	9.39.00	33905	33915	33900	33900	53		33.907	33.976	-69 	-2 
22/02/2008	9.40.00	33910	33930	33910	33930	54		33.906	33.973	-67 	4 
22/02/2008	9.41.00	33925	33930	33900	33920	66		33.906	33.970	-65 	20 
22/02/2008	9.42.00	33915	33920	33900	33910	25		33.905	33.968	-63 	10 
22/02/2008	9.43.00	33900	33900	33875	33895	35		33.904	33.965	-62 	-4 
22/02/2008	9.44.00	33900	33905	33900	33900	7		33.902	33.963	-60 	-2 
22/02/2008	9.45.00	33895	33895	33885	33895	11		33.901	33.960	-59 	-6 
22/02/2008	9.46.00	33900	33900	33895	33895	10		33.900	33.957	-58 	1 
22/02/2008	9.47.00	33890	33890	33875	33885	5		33.898	33.955	-57 	-8 
22/02/2008	9.48.00	33890	33890	33875	33885	13		33.896	33.953	-56 	-6 
22/02/2008	9.49.00	33890	33915	33890	33915	50		33.894	33.950	-56 	-4 
22/02/2008	9.50.00	33910	33915	33910	33910	20		33.893	33.948	-55 	17 
22/02/2008	9.51.00	33905	33905	33850	33850	75		33.891	33.946	-55 	14 
22/02/2008	9.52.00	33850	33860	33850	33850	56		33.889	33.943	-54 	-39 
22/02/2008	9.53.00	33855	33885	33855	33875	41		33.887	33.941	-54 	-32 
22/02/2008	9.54.00	33875	33875	33830	33855	52		33.885	33.939	-54 	-10 
22/02/2008	9.55.00	33850	33850	33835	33835	9		33.883	33.936	-54 	-33 
22/02/2008	9.56.00	33840	33865	33840	33850	27		33.880	33.934	-54 	-40 
22/02/2008	9.57.00	33835	33835	33815	33815	33		33.878	33.931	-54 	-43 
22/02/2008	9.58.00	33820	33830	33810	33820	23		33.875	33.929	-54 	-55 
22/02/2008	9.59.00	33820	33820	33765	33775	111		33.873	33.926	-54 	-53 
22/02/2008	10.00.00	33770	33795	33750	33790	110		33.870	33.923	-54 	-100 
22/02/2008	10.01.00	33785	33795	33765	33780	55		33.868	33.921	-53 	-83 
22/02/2008	10.02.00	33780	33790	33770	33785	56		33.865	33.918	-53 	-85 
22/02/2008	10.03.00	33790	33795	33785	33785	22		33.863	33.916	-53 	-73 
22/02/2008	10.04.00	33790	33800	33760	33760	65		33.861	33.914	-53 	-71 
22/02/2008	10.05.00	33770	33770	33710	33720	142		33.859	33.912	-53 	-89 
22/02/2008	10.06.00	33725	33745	33720	33745	92		33.856	33.909	-53 	-131 
22/02/2008	10.07.00	33750	33760	33740	33740	24		33.853	33.906	-53 	-103 
22/02/2008	10.08.00	33740	33750	33730	33730	23		33.851	33.903	-52 	-111 
22/02/2008	10.09.00	33730	33740	33725	33740	29		33.848	33.900	-52 	-118 
22/02/2008	10.10.00	33740	33745	33730	33740	11		33.845	33.897	-53 	-105 
22/02/2008	10.11.00	33735	33740	33725	33725	25		33.841	33.894	-53 	-106 
22/02/2008	10.12.00	33720	33720	33690	33705	87		33.838	33.892	-54 	-118 
22/02/2008	10.13.00	33705	33710	33680	33680	43		33.834	33.888	-54 	-129 
22/02/2008	10.14.00	33680	33725	33675	33710	106		33.831	33.886	-55 	-151 
22/02/2008	10.15.00	33710	33720	33705	33710	22		33.827	33.883	-56 	-117 
22/02/2008	10.16.00	33720	33730	33705	33705	40		33.824	33.881	-57 	-104 
22/02/2008	10.17.00	33705	33705	33670	33685	73		33.821	33.879	-58 	-116 
22/02/2008	10.18.00	33685	33715	33680	33715	38		33.817	33.876	-59 	-132 
22/02/2008	10.19.00	33720	33745	33720	33740	64		33.814	33.874	-60 	-94 
22/02/2008	10.20.00	33740	33750	33740	33740	31		33.814	33.872	-58 	-74 
22/02/2008	10.21.00	33740	33755	33740	33750	24		33.813	33.870	-57 	-73 
22/02/2008	10.22.00	33755	33755	33745	33745	8		33.813	33.868	-56 	-58 
22/02/2008	10.23.00	33740	33760	33740	33750	32		33.812	33.866	-55 	-72 
22/02/2008	10.24.00	33750	33765	33745	33755	28		33.811	33.864	-53 	-61 
22/02/2008	10.25.00	33745	33745	33710	33720	39		33.810	33.862	-52 	-65 
22/02/2008	10.26.00	33720	33725	33710	33710	5		33.809	33.859	-50 	-89 
22/02/2008	10.27.00	33720	33725	33700	33725	33		33.808	33.857	-49 	-88 
22/02/2008	10.28.00	33725	33735	33720	33735	16		33.807	33.854	-47 	-82 
22/02/2008	10.29.00	33735	33745	33720	33720	28		33.807	33.852	-45 	-72 
22/02/2008	10.30.00	33720	33725	33690	33690	61		33.806	33.849	-43 	-86 
22/02/2008	10.31.00	33705	33710	33705	33705	13		33.805	33.846	-41 	-100 
22/02/2008	10.32.00	33700	33700	33650	33665	90		33.804	33.844	-39 	-104 
22/02/2008	10.33.00	33670	33700	33670	33675	45		33.803	33.841	-38 	-133 
22/02/2008	10.34.00	33680	33720	33660	33715	53		33.801	33.838	-37 	-121 
22/02/2008	10.35.00	33715	33715	33695	33700	12		33.800	33.835	-35 	-85 
22/02/2008	10.36.00	33700	33725	33700	33725	21		33.799	33.833	-33 	-99 
22/02/2008	10.37.00	33720	33755	33720	33755	38		33.798	33.830	-32 	-78 
22/02/2008	10.38.00	33760	33760	33740	33750	30		33.798	33.828	-30 	-38 
22/02/2008	10.39.00	33750	33755	33750	33750	12		33.797	33.826	-28 	-47 
22/02/2008	10.40.00	33750	33760	33740	33745	49		33.797	33.823	-27 	-47 
22/02/2008	10.41.00	33745	33745	33740	33740	8		33.796	33.822	-25 	-51 
22/02/2008	10.42.00	33745	33755	33745	33750	11		33.795	33.820	-25 	-50 
22/02/2008	10.43.00	33750	33750	33735	33735	19		33.794	33.818	-24 	-44 
22/02/2008	10.44.00	33740	33755	33740	33755	25		33.793	33.816	-24 	-53 
22/02/2008	10.45.00	33750	33770	33750	33770	29		33.791	33.814	-24 	-41 
22/02/2008	10.46.00	33765	33765	33755	33755	17		33.790	33.813	-23 	-25 
22/02/2008	10.47.00	33760	33760	33750	33750	8		33.789	33.811	-23 	-29 
22/02/2008	10.48.00	33750	33750	33730	33740	35		33.787	33.810	-22 	-37 
22/02/2008	10.49.00	33745	33755	33740	33755	11		33.786	33.808	-22 	-41 
22/02/2008	10.50.00	33755	33755	33750	33750	5		33.785	33.806	-21 	-30 
22/02/2008	10.51.00	33745	33745	33715	33720	46		33.784	33.804	-20 	-39 
22/02/2008	10.52.00	33725	33740	33725	33740	15		33.783	33.802	-19 	-58 
22/02/2008	10.53.00	33740	33740	33740	33740	1		33.781	33.799	-18 	-41 
22/02/2008	10.54.00	33745	33760	33745	33755	9		33.780	33.797	-18 	-35 
22/02/2008	10.55.00	33765	33775	33765	33775	17		33.779	33.796	-17 	-14 
22/02/2008	10.56.00	33775	33785	33775	33780	12		33.777	33.794	-17 	-2 
22/02/2008	10.57.00	33785	33820	33785	33810	67		33.777	33.793	-16 	8 
22/02/2008	10.58.00	33810	33830	33810	33825	56		33.776	33.791	-15 	34 
22/02/2008	10.59.00	33820	33820	33805	33820	21		33.775	33.790	-15 	45 
22/02/2008	11.00.00	33815	33820	33785	33795	67		33.774	33.790	-17 	41 
22/02/2008	11.01.00	33800	33815	33790	33795	21		33.772	33.790	-18 	28 
22/02/2008	11.02.00	33795	33815	33795	33815	12		33.771	33.790	-20 	25 
22/02/2008	11.03.00	33820	33835	33815	33825	30		33.770	33.790	-21 	51 
22/02/2008	11.04.00	33825	33835	33810	33825	27		33.769	33.790	-22 	56 
22/02/2008	11.05.00	33820	33830	33815	33830	13		33.768	33.791	-23 	52 
22/02/2008	11.06.00	33830	33835	33825	33825	14		33.767	33.791	-24 	63 
22/02/2008	11.07.00	33825	33850	33820	33845	59		33.766	33.791	-25 	59 
22/02/2008	11.08.00	33845	33845	33830	33845	12		33.765	33.792	-26 	80 
22/02/2008	11.09.00	33840	33840	33830	33830	12		33.765	33.792	-28 	75 
22/02/2008	11.10.00	33830	33830	33800	33805	18		33.764	33.793	-29 	66 
22/02/2008	11.11.00	33810	33810	33800	33800	90		33.763	33.793	-30 	47 
22/02/2008	11.12.00	33800	33835	33800	33835	24		33.762	33.793	-31 	38 
22/02/2008	11.13.00	33835	33840	33830	33840	11		33.762	33.793	-32 	73 
22/02/2008	11.14.00	33830	33830	33825	33825	11		33.761	33.794	-33 	69 
22/02/2008	11.15.00	33825	33825	33800	33810	17		33.761	33.794	-33 	64 
22/02/2008	11.16.00	33800	33815	33800	33815	64		33.760	33.794	-34 	40 
22/02/2008	11.17.00	33815	33835	33815	33830	20		33.760	33.794	-34 	55 
22/02/2008	11.18.00	33825	33835	33825	33830	29		33.760	33.794	-34 	65 
22/02/2008	11.19.00	33825	33835	33825	33830	5		33.760	33.795	-34 	65 
22/02/2008	11.20.00	33830	33850	33830	33850	19		33.761	33.795	-34 	69 
22/02/2008	11.21.00	33850	33880	33845	33880	106		33.762	33.795	-34 	88 
22/02/2008	11.22.00	33870	33880	33865	33870	20		33.763	33.796	-33 	107 
22/02/2008	11.23.00	33870	33870	33860	33860	6		33.764	33.796	-32 	106 
22/02/2008	11.24.00	33860	33860	33860	33860	6		33.765	33.796	-31 	95 
22/02/2008	11.25.00	33860	33870	33860	33860	14		33.766	33.796	-30 	94 
22/02/2008	11.26.00	33860	33865	33855	33855	13		33.768	33.796	-28 	92 
22/02/2008	11.27.00	33850	33850	33845	33850	11		33.769	33.796	-27 	81 
22/02/2008	11.28.00	33840	33840	33830	33830	18		33.770	33.796	-26 	70 
22/02/2008	11.29.00	33830	33835	33830	33830	39		33.771	33.795	-24 	59 
22/02/2008	11.30.00	33830	33840	33825	33840	29		33.772	33.795	-23 	58 
22/02/2008	11.31.00	33840	33860	33840	33850	35		33.774	33.796	-22 	66 			
22/02/2008	11.32.00	33850	33865	33850	33865	13		33.775	33.796	-20 	75 			
22/02/2008	11.33.00	33870	33925	33870	33915	98		33.777	33.796	-19 	93 			
22/02/2008	11.34.00	33915	33925	33905	33910	52		33.780	33.796	-16 	135 			
22/02/2008	11.35.00	33915	33920	33885	33885	33		33.783	33.797	-14 	132 			
22/02/2008	11.36.00	33885	33890	33880	33885	10		33.785	33.797	-12 	100 			
22/02/2008	11.37.00	33885	33900	33885	33900	15		33.787	33.797	-10 	98 			
22/02/2008	11.38.00	33905	33905	33895	33905	16		33.790	33.798	-8 	115 			
22/02/2008	11.39.00	33900	33905	33900	33905	9		33.792	33.798	-5 	108 			
22/02/2008	11.40.00	33910	33915	33900	33900	32		33.794	33.798	-3 	116 			
22/02/2008	11.41.00	33905	33905	33875	33880	15		33.796	33.797	-1 	109 			
22/02/2008	11.42.00	33880	33880	33875	33880	3		33.798	33.797	1 	82 	1	33885	455
22/02/2008	11.43.00	33885	33890	33880	33890	7		33.800	33.797	3 	85 			
22/02/2008	11.44.00	33875	33875	33870	33875	4		33.801	33.797	5 	74 			
22/02/2008	11.45.00	33870	33870	33860	33865	14		33.803	33.797	6 	67 			
22/02/2008	11.46.00	33855	33870	33855	33870	23		33.805	33.796	8 	50 			
22/02/2008	11.47.00	33870	33900	33865	33900	30		33.807	33.796	11 	64 
22/02/2008	11.48.00	33895	33900	33890	33900	10		33.809	33.796	13 	86 
22/02/2008	11.49.00	33900	33900	33900	33900	3		33.811	33.796	15 	89 
22/02/2008	11.50.00	33900	33915	33890	33905	33		33.813	33.796	17 	87 
22/02/2008	11.51.00	33910	33910	33875	33895	41		33.816	33.796	19 	95 
22/02/2008	11.52.00	33900	33905	33900	33905	4		33.818	33.797	22 	82 
22/02/2008	11.53.00	33910	33910	33905	33905	10		33.821	33.797	24 	89 
22/02/2008	11.54.00	33900	33900	33870	33880	28		33.824	33.797	27 	76 
22/02/2008	11.55.00	33885	33890	33885	33890	3		33.826	33.797	28 	59 
22/02/2008	11.56.00	33880	33890	33870	33885	29		33.828	33.798	30 	52 
22/02/2008	11.57.00	33880	33880	33875	33875	9		33.830	33.798	32 	50 
22/02/2008	11.58.00	33875	33880	33865	33880	13		33.832	33.799	33 	43 
22/02/2008	11.59.00	33880	33880	33880	33880	1		33.833	33.799	34 	47 
22/02/2008	12.00.00	33880	33900	33880	33900	16		33.835	33.800	35 	45 
22/02/2008	12.01.00	33910	33935	33910	33935	41		33.837	33.801	36 	73 
22/02/2008	12.02.00	33935	33935	33915	33920	22		33.839	33.802	37 	96 
22/02/2008	12.03.00	33925	33930	33910	33925	45		33.841	33.804	38 	84 
22/02/2008	12.04.00	33920	33930	33920	33930	23		33.844	33.805	39 	76 
22/02/2008	12.05.00	33930	33960	33930	33940	121		33.846	33.806	40 	84 
22/02/2008	12.06.00	33940	33945	33935	33940	22		33.848	33.808	40 	92 
22/02/2008	12.07.00	33940	33940	33885	33905	66		33.850	33.809	41 	90 
22/02/2008	12.08.00	33910	33910	33905	33910	5		33.852	33.811	42 	58 
22/02/2008	12.09.00	33910	33930	33910	33920	26		33.854	33.812	42 	56 
22/02/2008	12.10.00	33920	33930	33910	33930	36		33.857	33.814	43 	64 
22/02/2008	12.11.00	33925	33935	33905	33915	31		33.859	33.815	43 	66 
22/02/2008	12.12.00	33910	33915	33900	33905	18		33.861	33.817	44 	49 
22/02/2008	12.13.00	33900	33910	33875	33875	32		33.863	33.819	45 	37 
22/02/2008	12.14.00	33875	33910	33870	33905	40		33.865	33.820	45 	10 
22/02/2008	12.15.00	33910	33920	33900	33915	32		33.867	33.822	45 	44 
22/02/2008	12.16.00	33910	33925	33905	33915	25		33.868	33.823	45 	42 
22/02/2008	12.17.00	33920	33930	33910	33910	25		33.870	33.825	45 	50 
22/02/2008	12.18.00	33905	33905	33905	33905	7		33.871	33.827	44 	34 
22/02/2008	12.19.00	33910	33920	33905	33910	7		33.872	33.829	44 	38 
22/02/2008	12.20.00	33910	33945	33910	33940	21		33.873	33.830	43 	37 
22/02/2008	12.21.00	33950	33950	33925	33925	10		33.875	33.832	44 	75 
22/02/2008	12.22.00	33925	33925	33920	33925	3		33.877	33.833	44 	48 
22/02/2008	12.23.00	33925	33925	33895	33905	36		33.878	33.835	43 	47 
22/02/2008	12.25.00	33915	33925	33910	33925	10		33.879	33.836	43 	36 
22/02/2008	12.26.00	33925	33925	33920	33920	4		33.881	33.838	43 	44 
22/02/2008	12.28.00	33915	33915	33895	33895	15		33.882	33.839	42 	33 
22/02/2008	12.29.00	33895	33900	33880	33880	29		33.883	33.841	42 	12 
22/02/2008	12.30.00	33880	33880	33860	33860	19		33.883	33.842	41 	-3 
22/02/2008	12.31.00	33860	33860	33850	33855	16		33.883	33.843	40 	-23 
22/02/2008	12.32.00	33855	33865	33855	33865	3		33.884	33.844	39 	-29 
22/02/2008	12.33.00	33870	33875	33870	33875	2		33.884	33.846	39 	-14 
22/02/2008	12.34.00	33870	33880	33870	33870	8		33.885	33.847	38 	-15 
22/02/2008	12.35.00	33870	33870	33865	33870	4		33.886	33.849	37 	-16 
22/02/2008	12.36.00	33865	33865	33850	33865	33		33.886	33.850	36 	-21 
22/02/2008	12.37.00	33875	33885	33860	33875	9		33.887	33.851	35 	-12 
22/02/2008	12.38.00	33865	33880	33865	33880	2		33.888	33.853	35 	-23 
22/02/2008	12.39.00	33875	33880	33875	33875	3		33.888	33.854	34 	-13 
22/02/2008	12.40.00	33880	33880	33880	33880	1		33.889	33.855	34 	-9 
22/02/2008	12.41.00	33875	33875	33865	33865	7		33.890	33.856	33 	-15 
22/02/2008	12.42.00	33870	33880	33870	33875	14		33.890	33.857	33 	-20 
22/02/2008	12.43.00	33880	33880	33875	33880	3		33.890	33.858	32 	-10 
22/02/2008	12.44.00	33870	33870	33870	33870	2		33.890	33.859	31 	-20 
22/02/2008	12.45.00	33870	33870	33860	33860	12		33.890	33.860	30 	-20 
22/02/2008	12.46.00	33855	33855	33850	33850	3		33.890	33.861	29 	-35 
22/02/2008	12.47.00	33850	33855	33850	33850	10		33.890	33.862	28 	-40 
22/02/2008	12.48.00	33845	33845	33835	33835	21		33.890	33.863	27 	-45 
22/02/2008	12.49.00	33840	33845	33835	33835	9		33.890	33.863	26 	-50 
22/02/2008	12.50.00	33830	33835	33830	33835	14		33.890	33.864	26 	-60 
22/02/2008	12.51.00	33830	33830	33830	33830	3		33.890	33.865	25 	-60 
22/02/2008	12.52.00	33830	33835	33830	33835	14		33.890	33.865	24 	-60 
22/02/2008	12.53.00	33840	33845	33840	33845	9		33.890	33.866	24 	-50 
22/02/2008	12.54.00	33840	33855	33840	33850	12		33.890	33.867	22 	-50 
22/02/2008	12.56.00	33845	33850	33845	33850	3		33.889	33.868	21 	-44 
22/02/2008	12.57.00	33850	33855	33850	33855	4		33.889	33.869	20 	-39 
22/02/2008	12.58.00	33850	33850	33850	33850	2		33.888	33.870	18 	-38 
22/02/2008	13.00.00	33860	33865	33855	33865	10		33.887	33.870	17 	-27 
22/02/2008	13.01.00	33860	33865	33860	33865	5		33.887	33.871	16 	-27 
22/02/2008	13.02.00	33855	33855	33855	33855	2		33.887	33.871	15 	-32 
22/02/2008	13.03.00	33850	33850	33845	33845	4		33.886	33.872	14 	-36 
22/02/2008	13.04.00	33845	33850	33845	33845	5		33.885	33.872	13 	-40 
22/02/2008	13.06.00	33845	33845	33845	33845	1		33.884	33.872	12 	-39 
22/02/2008	13.09.00	33850	33850	33850	33850	1		33.884	33.873	11 	-34 
22/02/2008	13.10.00	33855	33855	33855	33855	1		33.884	33.873	11 	-29 
22/02/2008	13.11.00	33860	33900	33860	33900	32		33.883	33.873	10 	-23 
22/02/2008	13.12.00	33900	33915	33900	33915	13		33.884	33.874	10 	16 
22/02/2008	13.13.00	33920	33920	33920	33920	2		33.885	33.875	10 	35 
22/02/2008	13.14.00	33920	33920	33920	33920	4		33.885	33.876	10 	35 
22/02/2008	13.15.00	33920	33920	33915	33920	3		33.886	33.876	9 	35 
22/02/2008	13.16.00	33920	33930	33910	33910	20		33.886	33.877	9 	34 
22/02/2008	13.17.00	33900	33915	33900	33915	8		33.886	33.877	8 	14 
22/02/2008	13.18.00	33910	33925	33910	33925	20		33.886	33.878	8 	24 
22/02/2008	13.19.00	33920	33920	33920	33920	7		33.886	33.879	7 	34 
22/02/2008	13.20.00	33915	33915	33900	33900	27		33.886	33.880	6 	29 
22/02/2008	13.21.00	33890	33905	33890	33905	14		33.886	33.880	6 	4 
22/02/2008	13.22.00	33910	33920	33905	33920	18		33.886	33.881	5 	24 
22/02/2008	13.23.00	33915	33925	33915	33925	3		33.887	33.882	5 	28 
22/02/2008	13.24.00	33920	33920	33915	33920	6		33.887	33.883	4 	33 
22/02/2008	13.25.00	33910	33915	33905	33905	6		33.888	33.884	4 	22 
22/02/2008	13.26.00	33900	33900	33875	33875	7		33.888	33.884	4 	12 
22/02/2008	13.27.00	33885	33895	33885	33890	11		33.888	33.885	3 	-3 
22/02/2008	13.28.00	33890	33890	33875	33875	4		33.888	33.885	3 	2 
22/02/2008	13.29.00	33885	33885	33880	33880	2		33.887	33.885	2 	-2 
22/02/2008	13.30.00	33890	33890	33875	33875	7		33.887	33.885	1 	3 			
22/02/2008	13.31.00	33870	33875	33840	33850	26		33.886	33.885	1 	-16 			
22/02/2008	13.32.00	33850	33865	33850	33865	8		33.885	33.885	-0 	-35 			
22/02/2008	13.33.00	33855	33855	33855	33855	2		33.884	33.885	-1 	-29 	-1	33860	-25
22/02/2008	13.34.00	33860	33860	33850	33850	2		33.883	33.885	-2 	-23 			
22/02/2008	13.35.00	33855	33855	33850	33850	2		33.882	33.886	-3 	-27 			
22/02/2008	13.36.00	33845	33845	33845	33845	1		33.881	33.886	-4 	-36 			
22/02/2008	13.37.00	33840	33840	33840	33840	3		33.880	33.886	-5 	-40 			
22/02/2008	13.38.00	33835	33835	33825	33830	23		33.879	33.886	-6 	-44 			
22/02/2008	13.40.00	33840	33845	33840	33845	7		33.878	33.886	-7 	-38 			
22/02/2008	13.41.00	33845	33845	33845	33845	3		33.878	33.885	-8 	-33 			
22/02/2008	13.42.00	33855	33855	33850	33850	5		33.878	33.885	-7 	-23 			
22/02/2008	13.43.00	33850	33850	33850	33850	1		33.877	33.884	-8 	-27 			
22/02/2008	13.44.00	33850	33850	33850	33850	2		33.876	33.884	-8 	-26 			
22/02/2008	13.45.00	33845	33845	33835	33835	4		33.875	33.884	-9 	-30 			
22/02/2008	13.46.00	33830	33830	33805	33825	41		33.874	33.883	-9 	-44 			
22/02/2008	13.47.00	33820	33820	33815	33815	3		33.873	33.882	-9 	-53 
22/02/2008	13.48.00	33815	33815	33805	33805	5		33.872	33.882	-10 	-57 
22/02/2008	13.49.00	33805	33810	33780	33785	76		33.870	33.881	-11 	-65 
22/02/2008	13.50.00	33785	33810	33785	33805	29		33.868	33.880	-12 	-83 
22/02/2008	13.51.00	33805	33835	33805	33830	20		33.867	33.879	-13 	-62 
22/02/2008	13.52.00	33830	33830	33825	33825	2		33.866	33.879	-13 	-36 
22/02/2008	13.53.00	33825	33825	33825	33825	2		33.864	33.879	-14 	-39 
22/02/2008	13.54.00	33825	33825	33825	33825	2		33.863	33.878	-15 	-38 
22/02/2008	13.55.00	33820	33820	33820	33820	2		33.862	33.878	-16 	-42 
22/02/2008	13.56.00	33825	33835	33825	33825	5		33.862	33.877	-16 	-37 
22/02/2008	13.57.00	33830	33830	33830	33830	2		33.861	33.877	-15 	-31 
22/02/2008	13.58.00	33830	33855	33830	33855	18		33.861	33.876	-15 	-31 
22/02/2008	13.59.00	33855	33870	33855	33855	32		33.861	33.876	-15 	-6 
22/02/2008	14.00.00	33855	33855	33855	33855	5		33.861	33.875	-15 	-6 
22/02/2008	14.01.00	33860	33865	33855	33860	11		33.861	33.875	-14 	-1 
22/02/2008	14.02.00	33870	33870	33865	33870	8		33.861	33.875	-14 	9 
22/02/2008	14.03.00	33870	33870	33870	33870	4		33.861	33.875	-14 	10 
22/02/2008	14.04.00	33865	33865	33865	33865	3		33.861	33.874	-14 	5 
22/02/2008	14.05.00	33870	33880	33870	33880	19		33.860	33.874	-14 	10 
22/02/2008	14.06.00	33885	33915	33880	33900	50		33.861	33.874	-14 	25 
22/02/2008	14.07.00	33910	33915	33910	33915	6		33.861	33.875	-14 	49 
22/02/2008	14.08.00	33915	33930	33915	33925	47		33.862	33.875	-13 	54 
22/02/2008	14.09.00	33930	33940	33905	33915	74		33.862	33.875	-13 	68 
22/02/2008	14.10.00	33915	33915	33890	33890	22		33.863	33.875	-12 	52 
22/02/2008	14.11.00	33895	33905	33895	33900	5		33.863	33.875	-12 	32 
22/02/2008	14.12.00	33900	33900	33900	33900	3		33.864	33.875	-11 	36 
22/02/2008	14.13.00	33895	33895	33895	33895	1		33.864	33.874	-10 	31 
22/02/2008	14.14.00	33900	33900	33880	33885	10		33.865	33.874	-9 	35 
22/02/2008	14.15.00	33885	33895	33885	33895	10		33.865	33.873	-8 	20 
22/02/2008	14.16.00	33900	33910	33900	33905	6		33.866	33.873	-7 	34 
22/02/2008	14.17.00	33900	33900	33895	33895	2		33.867	33.873	-6 	33 
22/02/2008	14.18.00	33895	33895	33865	33865	14		33.868	33.873	-5 	27 
22/02/2008	14.19.00	33880	33885	33875	33885	6		33.868	33.873	-4 	12 			
22/02/2008	14.20.00	33875	33875	33875	33875	2		33.869	33.872	-4 	6 			
22/02/2008	14.21.00	33885	33890	33885	33890	3		33.869	33.872	-3 	16 			
22/02/2008	14.22.00	33890	33890	33890	33890	3		33.870	33.872	-3 	20 			
22/02/2008	14.23.00	33885	33890	33885	33885	6		33.870	33.872	-2 	15 			
22/02/2008	14.24.00	33885	33900	33885	33900	10		33.871	33.872	-1 	14 			
22/02/2008	14.25.00	33905	33915	33900	33915	6		33.871	33.872	-1 	34 			
22/02/2008	14.26.00	33920	33920	33905	33905	7		33.872	33.872	0 	48 			
22/02/2008	14.27.00	33910	33915	33910	33910	8		33.873	33.872	1 	37 	1	33910	-50
22/02/2008	14.28.00	33910	33910	33905	33905	2		33.874	33.872	2 	36 			
22/02/2008	14.29.00	33910	33910	33900	33900	10		33.874	33.872	3 	36 			
22/02/2008	14.31.00	33905	33915	33905	33915	5		33.875	33.872	4 	30 			
22/02/2008	14.32.00	33915	33935	33915	33925	26		33.876	33.871	4 	39 			
22/02/2008	14.33.00	33925	33950	33920	33950	42		33.877	33.872	5 	48 			
22/02/2008	14.34.00	33950	33975	33945	33970	76		33.877	33.872	6 	73 			
22/02/2008	14.35.00	33965	33975	33960	33960	19		33.878	33.872	6 	87 			
22/02/2008	14.36.00	33960	33970	33945	33970	30		33.878	33.873	6 	82 
22/02/2008	14.37.00	33975	33980	33965	33970	20		33.879	33.873	6 	96 
22/02/2008	14.38.00	33965	33965	33950	33960	37		33.880	33.874	5 	85 
22/02/2008	14.39.00	33965	33980	33965	33975	15		33.880	33.875	5 	85 
22/02/2008	14.40.00	33980	33990	33975	33980	27		33.881	33.876	5 	99 
22/02/2008	14.41.00	33985	34000	33980	33990	31		33.882	33.877	5 	103 
22/02/2008	14.42.00	33995	34000	33965	33975	28		33.883	33.878	5 	112 
22/02/2008	14.43.00	33970	33980	33965	33965	24		33.884	33.879	5 	86 
22/02/2008	14.44.00	33965	33980	33965	33980	14		33.885	33.880	5 	80 
22/02/2008	14.45.00	33975	33980	33960	33965	21		33.886	33.881	5 	90 
22/02/2008	14.46.00	33975	33980	33975	33980	15		33.886	33.882	5 	89 
22/02/2008	14.47.00	33985	33985	33980	33980	2		33.887	33.882	5 	98 
22/02/2008	14.48.00	33975	33975	33960	33960	25		33.888	33.883	5 	87 
22/02/2008	14.49.00	33960	33960	33955	33960	7		33.889	33.884	5 	71 
22/02/2008	14.50.00	33960	33965	33955	33965	15		33.890	33.885	5 	70 
22/02/2008	14.51.00	33960	33965	33945	33955	21		33.891	33.885	5 	69 
22/02/2008	14.52.00	33950	33950	33940	33940	9		33.892	33.886	5 	58 
22/02/2008	14.53.00	33950	33950	33950	33950	4		33.893	33.887	6 	57 
22/02/2008	14.54.00	33950	33955	33945	33955	4		33.894	33.888	6 	56 
22/02/2008	14.55.00	33960	33970	33960	33970	16		33.895	33.889	6 	65 
22/02/2008	14.56.00	33965	33970	33965	33970	14		33.896	33.890	7 	69 
22/02/2008	14.57.00	33970	33990	33970	33980	22		33.898	33.891	7 	72 
22/02/2008	14.58.00	33980	33985	33970	33985	19		33.900	33.892	7 	80 
22/02/2008	14.59.00	33985	34055	33985	34040	166		33.901	33.893	8 	84 
22/02/2008	15.00.00	34050	34050	34035	34035	34		33.904	33.895	9 	146 
22/02/2008	15.01.00	34035	34040	34025	34025	31		33.907	33.897	10 	129 
22/02/2008	15.02.00	34025	34035	34020	34025	23		33.909	33.898	10 	116 
22/02/2008	15.03.00	34030	34055	34030	34055	68		33.911	33.900	11 	119 
22/02/2008	15.04.00	34055	34055	34040	34040	16		33.914	33.902	12 	142 
22/02/2008	15.05.00	34040	34040	34030	34040	14		33.916	33.903	13 	124 
22/02/2008	15.06.00	34035	34035	34030	34035	18		33.918	33.904	14 	117 
22/02/2008	15.07.00	34030	34035	34030	34030	6		33.921	33.906	15 	109 
22/02/2008	15.08.00	34035	34050	34030	34050	40		33.923	33.907	16 	112 
22/02/2008	15.09.00	34055	34075	34055	34060	37		33.926	33.909	17 	129 
22/02/2008	15.10.00	34055	34055	34050	34050	11		33.930	33.911	19 	125 
22/02/2008	15.11.00	34045	34045	34045	34045	12		33.933	33.913	20 	112 
22/02/2008	15.12.00	34045	34050	34035	34035	24		33.936	33.914	22 	109 
22/02/2008	15.13.00	34040	34040	34040	34040	5		33.938	33.916	23 	102 
22/02/2008	15.14.00	34040	34040	34030	34035	10		33.941	33.917	24 	99 
22/02/2008	15.15.00	34040	34045	34030	34035	15		33.944	33.918	26 	96 
22/02/2008	15.16.00	34030	34035	34015	34025	33		33.946	33.919	28 	84 
22/02/2008	15.17.00	34020	34020	34015	34015	7		33.949	33.920	29 	71 
22/02/2008	15.18.00	34020	34020	34000	34010	30		33.951	33.920	31 	69 
22/02/2008	15.19.00	34005	34005	33995	33995	12		33.953	33.921	32 	52 
22/02/2008	15.20.00	33995	34005	33995	34005	15		33.955	33.922	33 	40 
22/02/2008	15.21.00	34010	34025	34010	34025	20		33.957	33.923	34 	53 
22/02/2008	15.22.00	34025	34025	34015	34015	22		33.959	33.924	36 	66 
22/02/2008	15.23.00	34015	34030	34015	34030	15		33.961	33.925	36 	54 
22/02/2008	15.24.00	34030	34030	34025	34030	10		33.963	33.926	37 	67 
22/02/2008	15.25.00	34025	34030	34025	34030	10		33.965	33.927	38 	60 
22/02/2008	15.26.00	34025	34030	34020	34020	22		33.967	33.928	39 	58 
22/02/2008	15.27.00	34025	34025	34025	34025	2		33.969	33.928	40 	56 
22/02/2008	15.28.00	34025	34030	34020	34020	5		33.970	33.930	41 	55 
22/02/2008	15.29.00	34015	34020	34010	34010	6		33.971	33.931	41 	44 
22/02/2008	15.30.00	34020	34020	34000	34000	21		33.973	33.932	41 	48 
22/02/2008	15.31.00	34000	34015	34000	34000	22		33.974	33.933	41 	26 
22/02/2008	15.32.00	34010	34025	34010	34025	17		33.975	33.934	41 	35 
22/02/2008	15.33.00	34020	34020	34010	34010	50		33.977	33.935	42 	44 
22/02/2008	15.34.00	34000	34010	34000	34000	18		33.978	33.936	42 	22 
22/02/2008	15.35.00	34005	34005	33990	33995	21		33.979	33.937	42 	26 
22/02/2008	15.36.00	34000	34025	34000	34015	43		33.981	33.939	42 	19 
22/02/2008	15.37.00	34015	34045	34010	34045	30		33.982	33.940	42 	33 
22/02/2008	15.38.00	34045	34045	33990	33990	24		33.984	33.942	42 	61 
22/02/2008	15.39.00	33990	34000	33965	33985	64		33.985	33.943	42 	5 
22/02/2008	15.40.00	33980	33985	33965	33970	17		33.986	33.944	42 	-6 
22/02/2008	15.41.00	33960	33970	33935	33940	37		33.987	33.945	42 	-27 
22/02/2008	15.42.00	33935	33935	33915	33930	61		33.988	33.946	42 	-53 
22/02/2008	15.43.00	33925	33930	33915	33915	20		33.988	33.946	42 	-63 
22/02/2008	15.44.00	33920	33920	33875	33880	59		33.989	33.947	42 	-69 
22/02/2008	15.45.00	33880	33905	33880	33895	62		33.989	33.947	42 	-109 
22/02/2008	15.46.00	33905	33915	33905	33910	52		33.989	33.948	41 	-84 
22/02/2008	15.47.00	33905	33905	33875	33880	50		33.989	33.948	40 	-84 
22/02/2008	15.48.00	33890	33900	33880	33890	41		33.988	33.949	39 	-98 
22/02/2008	15.49.00	33890	33920	33890	33910	42		33.988	33.950	39 	-98 
22/02/2008	15.50.00	33910	33910	33880	33890	25		33.988	33.950	38 	-78 
22/02/2008	15.51.00	33890	33905	33875	33885	28		33.988	33.951	37 	-98 
22/02/2008	15.52.00	33895	33900	33885	33885	11		33.988	33.952	36 	-93 
22/02/2008	15.53.00	33890	33895	33850	33860	47		33.987	33.953	35 	-97 
22/02/2008	15.54.00	33860	33875	33860	33875	19		33.986	33.953	33 	-126 
22/02/2008	15.55.00	33875	33885	33850	33855	30		33.985	33.953	32 	-110 
22/02/2008	15.56.00	33855	33855	33815	33820	97		33.984	33.954	30 	-129 
22/02/2008	15.57.00	33825	33850	33820	33850	62		33.982	33.954	28 	-157 
22/02/2008	15.58.00	33850	33850	33810	33810	53		33.980	33.954	27 	-130 
22/02/2008	15.59.00	33820	33845	33820	33845	50		33.979	33.954	25 	-159 
22/02/2008	16.00.00	33845	33850	33815	33825	23		33.977	33.954	23 	-132 
22/02/2008	16.01.00	33820	33820	33780	33780	63		33.975	33.953	22 	-155 
22/02/2008	16.02.00	33790	33795	33770	33785	94		33.972	33.953	20 	-182 
22/02/2008	16.03.00	33785	33800	33770	33775	44		33.970	33.952	18 	-185 
22/02/2008	16.04.00	33775	33780	33770	33780	27		33.968	33.951	16 	-193 
22/02/2008	16.05.00	33775	33775	33745	33770	59		33.965	33.950	15 	-190 
22/02/2008	16.06.00	33760	33760	33725	33725	79		33.962	33.949	13 	-202 
22/02/2008	16.07.00	33735	33740	33700	33725	98		33.959	33.948	11 	-224 
22/02/2008	16.08.00	33730	33755	33730	33735	80		33.956	33.947	9 	-226 
22/02/2008	16.09.00	33740	33765	33730	33745	34		33.953	33.945	8 	-213 
22/02/2008	16.10.00	33750	33765	33750	33755	28		33.951	33.944	7 	-201 
22/02/2008	16.11.00	33755	33755	33730	33740	30		33.948	33.942	6 	-193 
22/02/2008	16.12.00	33730	33740	33730	33735	19		33.945	33.941	4 	-215 			
22/02/2008	16.13.00	33725	33745	33715	33745	21		33.943	33.940	3 	-218 			
22/02/2008	16.14.00	33745	33770	33740	33770	44		33.940	33.938	2 	-195 			
22/02/2008	16.15.00	33770	33770	33745	33745	30		33.938	33.937	0 	-168 			
22/02/2008	16.16.00	33745	33745	33715	33720	33		33.935	33.936	-1 	-190 	-1	33715	-195
22/02/2008	16.17.00	33715	33730	33705	33730	33		33.932	33.935	-3 	-217 			
22/02/2008	16.18.00	33730	33790	33730	33785	94		33.929	33.933	-5 	-199 			
22/02/2008	16.19.00	33785	33785	33770	33775	24		33.926	33.932	-6 	-141 			
22/02/2008	16.20.00	33775	33775	33740	33745	37		33.923	33.931	-9 	-148 			
22/02/2008	16.21.00	33755	33755	33700	33700	57		33.919	33.930	-11 	-164 			
22/02/2008	16.22.00	33700	33705	33680	33695	57		33.915	33.929	-14 	-215 			
22/02/2008	16.23.00	33700	33710	33675	33705	33		33.911	33.927	-16 	-211 			
22/02/2008	16.24.00	33700	33705	33675	33685	47		33.907	33.926	-19 	-207 			
22/02/2008	16.25.00	33685	33725	33685	33720	34		33.902	33.924	-22 	-217 			
22/02/2008	16.26.00	33710	33710	33700	33700	17		33.898	33.922	-24 	-188 			
22/02/2008	16.27.00	33700	33735	33695	33735	53		33.894	33.921	-27 	-194 			
22/02/2008	16.28.00	33730	33750	33720	33750	28		33.890	33.919	-29 	-160 
22/02/2008	16.29.00	33745	33745	33720	33720	16		33.886	33.918	-31 	-141 
22/02/2008	16.30.00	33725	33755	33715	33725	60		33.882	33.916	-34 	-157 
22/02/2008	16.31.00	33715	33730	33710	33710	23		33.878	33.915	-37 	-163 
22/02/2008	16.32.00	33710	33710	33655	33660	93		33.874	33.913	-39 	-164 
22/02/2008	16.33.00	33650	33655	33605	33615	227		33.869	33.911	-42 	-219 
22/02/2008	16.34.00	33620	33630	33570	33570	150		33.864	33.908	-44 	-244 
22/02/2008	16.35.00	33580	33595	33550	33595	141		33.858	33.905	-47 	-278 
22/02/2008	16.36.00	33600	33610	33575	33610	59		33.853	33.902	-49 	-253 
22/02/2008	16.37.00	33610	33610	33580	33580	99		33.847	33.899	-51 	-237 
22/02/2008	16.38.00	33590	33605	33575	33575	49		33.842	33.895	-53 	-252 
22/02/2008	16.39.00	33580	33595	33540	33540	69		33.837	33.892	-55 	-257 
22/02/2008	16.40.00	33540	33580	33540	33540	90		33.831	33.889	-57 	-291 
22/02/2008	16.41.00	33540	33550	33480	33485	202		33.825	33.885	-60 	-285 
22/02/2008	16.42.00	33490	33490	33430	33470	192		33.819	33.881	-62 	-329 
22/02/2008	16.43.00	33465	33505	33460	33505	57		33.812	33.876	-65 	-347 
22/02/2008	16.44.00	33510	33510	33475	33500	57		33.805	33.873	-68 	-295 
22/02/2008	16.45.00	33500	33520	33490	33515	35		33.799	33.869	-70 	-299 
22/02/2008	16.46.00	33520	33530	33510	33510	42		33.792	33.865	-73 	-272 
22/02/2008	16.47.00	33510	33515	33505	33510	26		33.786	33.861	-75 	-276 
22/02/2008	16.48.00	33515	33555	33515	33555	45		33.779	33.857	-78 	-264 
22/02/2008	16.49.00	33555	33560	33545	33555	36		33.774	33.854	-80 	-219 
22/02/2008	16.50.00	33550	33555	33535	33545	27		33.768	33.850	-82 	-218 
22/02/2008	16.51.00	33555	33570	33545	33565	63		33.762	33.847	-85 	-207 
22/02/2008	16.52.00	33565	33580	33535	33545	65		33.757	33.844	-87 	-192 
22/02/2008	16.53.00	33540	33550	33530	33550	23		33.751	33.840	-90 	-211 
22/02/2008	16.54.00	33540	33560	33520	33525	30		33.745	33.837	-92 	-205 
22/02/2008	16.55.00	33530	33540	33530	33535	13		33.739	33.833	-94 	-209 
22/02/2008	16.56.00	33530	33530	33470	33480	133		33.733	33.830	-97 	-203 
22/02/2008	16.57.00	33475	33500	33475	33480	42		33.726	33.826	-99 	-251 
22/02/2008	16.58.00	33480	33500	33480	33480	34		33.719	33.821	-102 	-239 
22/02/2008	16.59.00	33475	33475	33445	33455	27		33.713	33.817	-104 	-238 
22/02/2008	17.00.00	33455	33480	33440	33480	68		33.706	33.812	-106 	-251 
22/02/2008	17.01.00	33490	33520	33485	33500	70		33.700	33.808	-107 	-210 
22/02/2008	17.02.00	33500	33515	33500	33515	90		33.695	33.803	-108 	-195 
22/02/2008	17.03.00	33515	33515	33485	33495	30		33.690	33.799	-109 	-175 
22/02/2008	17.04.00	33485	33495	33475	33490	46		33.684	33.794	-110 	-199 
22/02/2008	17.05.00	33495	33495	33415	33430	190		33.680	33.790	-110 	-185 
22/02/2008	17.06.00	33430	33445	33425	33435	67		33.674	33.785	-111 	-244 
22/02/2008	17.07.00	33440	33455	33430	33435	67		33.668	33.780	-112 	-228 
22/02/2008	17.08.00	33435	33440	33425	33435	27		33.662	33.775	-113 	-227 
22/02/2008	17.09.00	33440	33450	33440	33445	37		33.657	33.770	-113 	-217 
22/02/2008	17.10.00	33445	33445	33430	33430	34		33.651	33.765	-114 	-206 
22/02/2008	17.11.00	33430	33430	33120	33335	512		33.645	33.759	-114 	-215 
22/02/2008	17.12.00	33325	33375	33325	33375	177		33.638	33.753	-116 	-313 
22/02/2008	17.13.00	33370	33400	33355	33390	116		33.631	33.748	-116 	-261 
22/02/2008	17.14.00	33400	33420	33395	33400	113		33.626	33.742	-117 	-226 
22/02/2008	17.15.00	33410	33450	33405	33445	96		33.620	33.737	-117 	-210 
22/02/2008	17.16.00	33450	33475	33435	33470	112		33.615	33.732	-118 	-165 
22/02/2008	17.17.00	33475	33480	33455	33465	88		33.610	33.728	-117 	-135 
22/02/2008	17.18.00	33460	33465	33430	33440	49		33.606	33.723	-118 	-146 
22/02/2008	17.19.00	33435	33450	33430	33430	91		33.601	33.718	-118 	-166 
22/02/2008	17.20.00	33435	33445	33430	33445	35		33.596	33.714	-118 	-161 
22/02/2008	17.21.00	33445	33445	33435	33435	30		33.591	33.709	-118 	-146 
22/02/2008	17.22.00	33430	33440	33420	33430	85		33.586	33.704	-118 	-156 
22/02/2008	17.23.00	33435	33455	33435	33450	120		33.582	33.699	-117 	-147 
22/02/2008	17.24.00	33440	33450	33440	33445	56		33.578	33.694	-117 	-138 
22/02/2008	17.25.00	33445	33465	33435	33460	93		33.574	33.690	-116 	-129 
22/02/2008	17.26.00	33455	33460	33455	33460	22		33.570	33.685	-115 	-115 
22/02/2008	17.27.00	33455	33475	33450	33475	52		33.566	33.680	-114 	-111 
22/02/2008	17.28.00	33475	33490	33470	33475	74		33.563	33.675	-112 	-88 
22/02/2008	17.29.00	33475	33520	33475	33515	216		33.560	33.671	-111 	-85 
22/02/2008	17.30.00	33515	33530	33500	33520	103		33.557	33.667	-110 	-42 
22/02/2008	17.31.00	33510	33510	33455	33455	77		33.554	33.663	-109 	-44 
22/02/2008	17.32.00	33455	33480	33450	33470	63		33.550	33.658	-108 	-95 
22/02/2008	17.33.00	33475	33500	33470	33495	36		33.547	33.653	-106 	-72 
22/02/2008	17.34.00	33500	33530	33500	33525	34		33.544	33.649	-105 	-44 
22/02/2008	17.35.00	33520	33535	33515	33535	22		33.541	33.645	-104 	-21 
22/02/2008	17.36.00	33535	33545	33525	33525	28		33.539	33.641	-103 	-4 
22/02/2008	17.37.00	33525	33545	33525	33535	19		33.536	33.637	-101 	-11 
22/02/2008	17.38.00	33530	33530	33510	33515	32		33.534	33.633	-99 	-4 
22/02/2008	17.39.00	33520	33535	33510	33535	33		33.530	33.629	-99 	-10 
25/02/2008	9.00.00	33855	33935	33820	33885	180		33.531	33.628	-97 	324 
25/02/2008	9.01.00	33880	33900	33850	33850	135		33.533	33.627	-95 	347 
25/02/2008	9.02.00	33850	33865	33845	33865	30		33.535	33.627	-92 	315 
25/02/2008	9.03.00	33860	33865	33840	33850	24		33.537	33.626	-89 	323 
25/02/2008	9.04.00	33840	33840	33815	33820	47		33.539	33.625	-87 	302 
25/02/2008	9.05.00	33820	33855	33815	33855	85		33.540	33.625	-85 	280 
25/02/2008	9.06.00	33855	33865	33855	33855	50		33.542	33.625	-83 	313 
25/02/2008	9.07.00	33855	33895	33845	33895	69		33.544	33.624	-80 	311 
25/02/2008	9.08.00	33895	33900	33885	33900	42		33.546	33.624	-78 	349 
25/02/2008	9.09.00	33905	33910	33885	33900	53		33.548	33.624	-76 	357 
25/02/2008	9.10.00	33895	33910	33890	33910	60		33.550	33.624	-74 	345 
25/02/2008	9.11.00	33905	33905	33875	33890	35		33.553	33.624	-72 	353 
25/02/2008	9.12.00	33890	33895	33880	33895	36		33.555	33.624	-70 	335 
25/02/2008	9.13.00	33895	33895	33885	33890	10		33.558	33.624	-66 	337 
25/02/2008	9.14.00	33885	33900	33885	33895	29		33.561	33.625	-63 	324 
25/02/2008	9.15.00	33895	33905	33895	33900	14		33.565	33.625	-60 	330 
25/02/2008	9.16.00	33900	33905	33890	33890	34		33.569	33.625	-56 	331 
25/02/2008	9.17.00	33895	33955	33895	33950	133		33.572	33.626	-53 	323 
25/02/2008	9.18.00	33950	33955	33935	33945	83		33.577	33.626	-50 	373 
25/02/2008	9.19.00	33955	33975	33940	33965	82		33.582	33.628	-46 	373 
25/02/2008	9.20.00	33965	33965	33940	33940	39		33.587	33.629	-42 	378 
25/02/2008	9.21.00	33945	33945	33920	33920	42		33.592	33.630	-38 	353 
25/02/2008	9.22.00	33920	33930	33920	33925	25		33.597	33.631	-33 	323 
25/02/2008	9.23.00	33930	33935	33930	33935	8		33.603	33.632	-29 	327 
25/02/2008	9.24.00	33930	33930	33900	33910	74		33.608	33.633	-25 	322 			
25/02/2008	9.25.00	33910	33910	33900	33905	22		33.614	33.634	-21 	297 			
25/02/2008	9.26.00	33905	33910	33895	33900	21		33.618	33.636	-17 	287 			
25/02/2008	9.27.00	33900	33915	33890	33905	35		33.623	33.637	-14 	277 			
25/02/2008	9.28.00	33910	33910	33885	33890	30		33.628	33.638	-10 	282 			
25/02/2008	9.29.00	33895	33900	33885	33900	18		33.632	33.640	-7 	263 			
25/02/2008	9.30.00	33900	33900	33895	33895	24		33.637	33.641	-4 	263 			
25/02/2008	9.31.00	33895	33905	33895	33905	8		33.641	33.642	-1 	254 			
25/02/2008	9.32.00	33905	33910	33890	33890	15		33.645	33.644	2 	260 	1	33895	-180
25/02/2008	9.33.00	33895	33895	33880	33885	13		33.650	33.645	5 	245 			
25/02/2008	9.34.00	33885	33885	33870	33870	25		33.654	33.646	8 	231 			
25/02/2008	9.35.00	33870	33870	33850	33850	41		33.658	33.647	11 	212 			
25/02/2008	9.36.00	33850	33860	33845	33845	45		33.662	33.648	14 	188 			
25/02/2008	9.37.00	33850	33850	33840	33845	29		33.667	33.649	18 	183 			
25/02/2008	9.38.00	33850	33850	33840	33840	27		33.672	33.650	22 	178 			
25/02/2008	9.39.00	33845	33845	33840	33840	11		33.676	33.651	26 	169 			
25/02/2008	9.40.00	33840	33850	33830	33835	29		33.681	33.651	30 	159 
25/02/2008	9.41.00	33835	33835	33810	33815	51		33.685	33.652	34 	150 
25/02/2008	9.42.00	33815	33835	33810	33835	38		33.689	33.653	37 	126 
25/02/2008	9.43.00	33835	33845	33835	33845	18		33.693	33.654	39 	142 
25/02/2008	9.44.00	33845	33855	33840	33850	19		33.698	33.655	43 	147 
25/02/2008	9.45.00	33845	33870	33845	33860	31		33.702	33.656	46 	143 
25/02/2008	9.46.00	33865	33880	33865	33870	15		33.708	33.658	50 	157 
25/02/2008	9.47.00	33870	33875	33870	33875	6		33.713	33.659	54 	157 
25/02/2008	9.48.00	33865	33870	33860	33865	8		33.718	33.660	58 	147 
25/02/2008	9.49.00	33865	33875	33865	33870	12		33.724	33.661	62 	141 
25/02/2008	9.50.00	33870	33870	33865	33865	6		33.729	33.662	67 	141 
25/02/2008	9.51.00	33870	33870	33855	33855	4		33.734	33.664	71 	136 
25/02/2008	9.52.00	33860	33860	33855	33860	3		33.741	33.665	76 	119 
25/02/2008	9.53.00	33870	33880	33865	33880	20		33.747	33.667	81 	123 
25/02/2008	9.54.00	33885	33885	33875	33885	9		33.753	33.669	84 	132 
25/02/2008	9.55.00	33885	33890	33885	33890	11		33.759	33.672	88 	126 
25/02/2008	9.56.00	33890	33890	33875	33880	22		33.765	33.674	91 	125 
25/02/2008	9.58.00	33870	33880	33870	33880	12		33.770	33.676	94 	100 
25/02/2008	9.59.00	33880	33885	33870	33885	15		33.775	33.679	97 	105 
25/02/2008	10.00.00	33875	33890	33875	33885	34		33.781	33.681	100 	94 
25/02/2008	10.01.00	33885	33895	33880	33885	21		33.786	33.684	102 	99 
25/02/2008	10.02.00	33885	33890	33880	33890	18		33.792	33.687	105 	93 
25/02/2008	10.03.00	33880	33880	33875	33880	6		33.797	33.690	107 	83 
25/02/2008	10.04.00	33885	33890	33885	33885	10		33.803	33.693	109 	82 
25/02/2008	10.05.00	33880	33885	33870	33870	9		33.808	33.697	112 	72 
25/02/2008	10.06.00	33870	33870	33865	33870	15		33.814	33.700	114 	56 
25/02/2008	10.07.00	33870	33880	33870	33870	11		33.819	33.703	116 	51 
25/02/2008	10.08.00	33880	33880	33875	33875	7		33.824	33.706	119 	56 
25/02/2008	10.09.00	33880	33890	33880	33890	20		33.829	33.709	121 	51 
25/02/2008	10.10.00	33885	33890	33880	33880	9		33.834	33.711	123 	51 
25/02/2008	10.11.00	33875	33885	33875	33885	10		33.839	33.714	125 	36 
25/02/2008	10.12.00	33885	33885	33880	33880	4		33.844	33.717	127 	41 
25/02/2008	10.13.00	33880	33895	33880	33890	11		33.849	33.720	129 	31 
25/02/2008	10.14.00	33890	33900	33890	33900	17		33.854	33.722	132 	36 
25/02/2008	10.15.00	33900	33900	33880	33880	37		33.859	33.725	134 	41 
25/02/2008	10.16.00	33880	33885	33875	33880	10		33.864	33.728	135 	16 
25/02/2008	10.17.00	33880	33890	33880	33890	12		33.868	33.731	137 	12 
25/02/2008	10.18.00	33895	33900	33895	33900	25		33.873	33.735	138 	22 
25/02/2008	10.19.00	33905	33915	33905	33910	49		33.877	33.738	139 	28 
25/02/2008	10.20.00	33910	33940	33910	33930	51		33.882	33.742	140 	28 
25/02/2008	10.21.00	33935	33940	33930	33935	26		33.883	33.746	137 	52 
25/02/2008	10.22.00	33940	33945	33935	33935	22		33.884	33.750	134 	56 
25/02/2008	10.23.00	33930	33940	33930	33940	4		33.885	33.753	132 	45 
25/02/2008	10.24.00	33930	33940	33930	33940	15		33.886	33.757	129 	44 
25/02/2008	10.25.00	33940	33950	33940	33945	35		33.887	33.761	127 	53 
25/02/2008	10.26.00	33945	33970	33945	33965	69		33.889	33.764	124 	56 
25/02/2008	10.27.00	33970	33985	33960	33975	72		33.890	33.769	121 	80 
25/02/2008	10.28.00	33970	33985	33970	33975	47		33.891	33.773	118 	79 
25/02/2008	10.29.00	33970	33975	33970	33975	7		33.892	33.778	115 	78 
25/02/2008	10.30.00	33975	33980	33970	33975	16		33.893	33.782	111 	82 
25/02/2008	10.31.00	33980	33980	33970	33980	6		33.894	33.787	108 	86 
25/02/2008	10.32.00	33980	33980	33975	33975	16		33.895	33.791	104 	85 
25/02/2008	10.33.00	33985	34010	33980	33990	79		33.896	33.797	100 	89 
25/02/2008	10.34.00	33995	34000	33985	33995	20		33.898	33.802	96 	97 
25/02/2008	10.35.00	33995	34005	33995	33995	36		33.899	33.807	92 	96 
25/02/2008	10.36.00	33995	34010	33995	33995	26		33.900	33.812	89 	95 
25/02/2008	10.37.00	34010	34015	34000	34005	29		33.902	33.816	85 	108 
25/02/2008	10.38.00	34010	34025	34005	34005	50		33.903	33.821	82 	107 
25/02/2008	10.39.00	34005	34005	34005	34005	6		33.904	33.825	78 	101 
25/02/2008	10.40.00	34010	34010	34005	34005	13		33.905	33.830	74 	106 
25/02/2008	10.41.00	34000	34020	34000	34015	26		33.905	33.835	70 	95 
25/02/2008	10.42.00	34025	34030	34020	34020	41		33.906	33.840	66 	119 
25/02/2008	10.43.00	34025	34045	34020	34035	85		33.907	33.845	63 	118 
25/02/2008	10.44.00	34035	34045	34020	34025	58		33.909	33.850	59 	126 
25/02/2008	10.45.00	34030	34050	34025	34045	52		33.910	33.855	55 	120 
25/02/2008	10.46.00	34040	34040	34030	34030	21		33.911	33.860	52 	129 
25/02/2008	10.47.00	34035	34050	34035	34050	49		33.913	33.864	49 	122 
25/02/2008	10.48.00	34055	34055	34035	34035	15		33.915	33.869	46 	140 
25/02/2008	10.49.00	34045	34045	34015	34020	34		33.917	33.874	43 	128 
25/02/2008	10.50.00	34015	34020	34015	34015	6		33.918	33.879	40 	97 
25/02/2008	10.51.00	34015	34015	33995	34005	42		33.920	33.883	37 	95 
25/02/2008	10.52.00	34005	34005	33995	33995	14		33.921	33.887	34 	84 
25/02/2008	10.53.00	33990	33990	33985	33985	29		33.922	33.891	31 	68 
25/02/2008	10.54.00	33990	33990	33985	33990	15		33.923	33.896	28 	67 
25/02/2008	10.55.00	33990	34000	33990	33995	35		33.925	33.900	25 	65 
25/02/2008	10.56.00	33995	33995	33990	33990	32		33.926	33.904	22 	69 
25/02/2008	10.57.00	33995	33995	33995	33995	27		33.928	33.908	20 	67 
25/02/2008	10.58.00	33990	33995	33990	33990	4		33.930	33.911	18 	60 
25/02/2008	10.59.00	33990	33995	33985	33985	16		33.931	33.915	16 	59 
25/02/2008	11.00.00	33980	33985	33975	33980	31		33.933	33.919	14 	47 
25/02/2008	11.01.00	33980	33990	33980	33985	12		33.935	33.920	15 	45 
25/02/2008	11.02.00	33985	33995	33980	33995	14		33.937	33.921	16 	48 
25/02/2008	11.03.00	33995	33995	33945	33960	65		33.939	33.922	17 	56 
25/02/2008	11.04.00	33965	33965	33960	33960	9		33.941	33.923	18 	24 
25/02/2008	11.05.00	33955	33955	33940	33950	11		33.942	33.924	18 	13 
25/02/2008	11.06.00	33955	33955	33940	33945	22		33.943	33.925	18 	12 
25/02/2008	11.07.00	33945	33945	33940	33945	16		33.944	33.926	19 	1 
25/02/2008	11.08.00	33945	33960	33945	33950	39		33.945	33.927	19 	-0 
25/02/2008	11.09.00	33955	33965	33955	33960	12		33.946	33.927	19 	9 
25/02/2008	11.10.00	33960	33985	33960	33985	21		33.948	33.928	20 	12 
25/02/2008	11.11.00	33985	33990	33985	33985	9		33.949	33.928	21 	36 
25/02/2008	11.12.00	33985	33985	33980	33980	5		33.951	33.929	22 	35 
25/02/2008	11.13.00	33975	33975	33965	33970	5		33.952	33.930	22 	23 
25/02/2008	11.14.00	33970	33970	33970	33970	3		33.953	33.930	23 	17 
25/02/2008	11.15.00	33970	33970	33940	33950	46		33.954	33.931	23 	16 
25/02/2008	11.16.00	33950	33950	33935	33935	43		33.955	33.932	24 	-5 
25/02/2008	11.17.00	33940	33945	33935	33935	8		33.956	33.932	24 	-16 
25/02/2008	11.18.00	33935	33935	33930	33935	4		33.957	33.932	24 	-22 
25/02/2008	11.19.00	33935	33945	33935	33945	13		33.957	33.932	25 	-22 
25/02/2008	11.20.00	33945	33945	33935	33940	6		33.958	33.932	26 	-13 
25/02/2008	11.21.00	33935	33935	33925	33925	38		33.959	33.932	27 	-24 
25/02/2008	11.22.00	33935	33935	33925	33930	20		33.959	33.932	28 	-24 
25/02/2008	11.23.00	33925	33930	33925	33930	2		33.960	33.932	28 	-35 
25/02/2008	11.24.00	33925	33935	33925	33930	9		33.960	33.932	29 	-35 
25/02/2008	11.25.00	33925	33925	33925	33925	3		33.961	33.932	29 	-36 
25/02/2008	11.26.00	33935	33940	33935	33940	3		33.962	33.932	30 	-27 
25/02/2008	11.27.00	33940	33945	33940	33945	5		33.963	33.932	31 	-23 
25/02/2008	11.28.00	33940	33940	33925	33925	10		33.963	33.932	31 	-23 
25/02/2008	11.29.00	33930	33940	33930	33930	8		33.964	33.933	31 	-34 
25/02/2008	11.30.00	33925	33930	33925	33925	9		33.965	33.933	32 	-40 
25/02/2008	11.31.00	33930	33945	33930	33945	12		33.965	33.933	32 	-35 
25/02/2008	11.32.00	33935	33935	33935	33935	1		33.966	33.933	32 	-31 
25/02/2008	11.33.00	33930	33935	33930	33935	3		33.966	33.934	33 	-36 
25/02/2008	11.34.00	33940	33940	33940	33940	4		33.967	33.934	33 	-27 
25/02/2008	11.35.00	33940	33945	33940	33945	6		33.968	33.934	33 	-28 
25/02/2008	11.36.00	33945	33955	33945	33955	9		33.968	33.935	33 	-23 
25/02/2008	11.38.00	33955	33975	33955	33965	23		33.969	33.936	33 	-14 
25/02/2008	11.39.00	33960	33960	33960	33960	1		33.970	33.937	33 	-10 
25/02/2008	11.40.00	33960	33965	33960	33965	5		33.971	33.938	33 	-11 
25/02/2008	11.41.00	33955	33955	33950	33955	4		33.971	33.939	33 	-16 
25/02/2008	11.42.00	33950	33955	33950	33955	2		33.972	33.940	32 	-22 
25/02/2008	11.48.00	33955	33955	33955	33955	1		33.972	33.941	31 	-17 
25/02/2008	11.50.00	33955	33955	33955	33955	5		33.972	33.942	30 	-17 
25/02/2008	11.51.00	33960	33960	33960	33960	2		33.972	33.943	30 	-12 
25/02/2008	11.52.00	33965	33970	33960	33960	8		33.973	33.944	29 	-8 
25/02/2008	11.53.00	33960	33965	33960	33965	2		33.973	33.945	28 	-13 
25/02/2008	11.56.00	33960	33960	33960	33960	3		33.973	33.946	27 	-13 
25/02/2008	11.57.00	33965	33975	33965	33970	8		33.973	33.946	26 	-8 
25/02/2008	11.58.00	33975	33990	33975	33990	10		33.973	33.947	26 	2 
25/02/2008	11.59.00	33985	33985	33980	33985	5		33.973	33.948	25 	12 
25/02/2008	12.00.00	33985	34005	33985	34005	40		33.973	33.949	24 	12 
25/02/2008	12.01.00	33990	33995	33985	33995	9		33.973	33.950	23 	17 
25/02/2008	12.02.00	33990	34015	33990	34010	19		33.973	33.951	22 	17 
25/02/2008	12.03.00	34010	34020	34010	34010	22		33.973	33.953	21 	37 
25/02/2008	12.04.00	34005	34015	34005	34010	6		33.974	33.954	20 	32 
25/02/2008	12.05.00	34005	34005	33995	33995	8		33.974	33.955	19 	31 
25/02/2008	12.06.00	33995	33995	33980	33980	17		33.973	33.955	18 	22 
25/02/2008	12.07.00	33985	33990	33985	33990	3		33.973	33.956	17 	12 
25/02/2008	12.08.00	33990	33995	33950	33950	24		33.973	33.957	16 	17 
25/02/2008	12.09.00	33950	33960	33950	33960	9		33.972	33.958	14 	-22 
25/02/2008	12.10.00	33955	33960	33945	33950	14		33.972	33.958	13 	-17 
25/02/2008	12.11.00	33955	33955	33940	33945	6		33.971	33.959	12 	-16 
25/02/2008	12.13.00	33945	33945	33945	33945	2		33.970	33.960	10 	-25 
25/02/2008	12.14.00	33950	33950	33950	33950	2		33.969	33.960	9 	-19 
25/02/2008	12.15.00	33955	33955	33950	33955	13		33.968	33.961	7 	-13 
25/02/2008	12.16.00	33955	33955	33930	33945	50		33.967	33.961	5 	-12 
25/02/2008	12.17.00	33945	33955	33940	33955	47		33.966	33.962	3 	-21 
25/02/2008	12.18.00	33955	33970	33950	33970	32		33.964	33.963	2 	-9 
25/02/2008	12.19.00	33970	33990	33965	33975	68		33.963	33.963	-0 	7 
25/02/2008	12.20.00	33985	33990	33975	33985	54		33.963	33.964	-1 	22 
25/02/2008	12.21.00	33980	33980	33980	33980	1		33.963	33.965	-3 	17 
25/02/2008	12.22.00	33980	33980	33980	33980	1		33.962	33.966	-4 	18 
25/02/2008	12.23.00	33985	33995	33985	33995	14		33.962	33.967	-5 	23 
25/02/2008	12.24.00	33995	34005	33995	34005	19		33.962	33.968	-5 	33 
25/02/2008	12.25.00	34005	34005	33995	34000	11		33.962	33.969	-6 	43 
25/02/2008	12.26.00	33995	34010	33995	34005	17		33.962	33.970	-7 	33 
25/02/2008	12.27.00	34010	34015	34000	34000	7		33.963	33.971	-8 	47 
25/02/2008	12.28.00	34000	34000	33985	33985	6		33.963	33.972	-9 	37 
25/02/2008	12.29.00	33980	33980	33975	33980	10		33.963	33.972	-10 	17 
25/02/2008	12.30.00	33980	33980	33970	33980	8		33.963	33.973	-10 	17 
25/02/2008	12.31.00	33970	33970	33970	33970	2		33.963	33.973	-11 	8 			
25/02/2008	12.32.00	33965	33965	33955	33955	7		33.962	33.973	-11 	3 			
25/02/2008	12.33.00	33960	33970	33960	33970	7		33.962	33.973	-12 	-2 	-1	33970	75
25/02/2008	12.35.00	33970	33970	33970	33970	2		33.962	33.974	-12 	8 			
25/02/2008	12.36.00	33960	33965	33960	33965	4		33.962	33.974	-12 	-2 			
25/02/2008	12.37.00	33960	33960	33950	33955	7		33.962	33.974	-12 	-2 			
25/02/2008	12.38.00	33950	33950	33935	33935	19		33.962	33.974	-12 	-12 			
25/02/2008	12.39.00	33940	33940	33935	33935	9		33.962	33.974	-12 	-22 			
25/02/2008	12.40.00	33935	33940	33935	33940	6		33.962	33.973	-12 	-27 			
25/02/2008	12.41.00	33940	33940	33935	33935	2		33.962	33.973	-12 	-22 			
25/02/2008	12.42.00	33940	33940	33940	33940	2		33.961	33.973	-12 	-21 			
25/02/2008	12.43.00	33945	33950	33940	33950	28		33.960	33.972	-12 	-15 			
25/02/2008	12.44.00	33950	33965	33950	33955	15		33.960	33.972	-12 	-10 			
25/02/2008	12.45.00	33950	33950	33950	33950	2		33.960	33.972	-12 	-10 			
25/02/2008	12.46.00	33945	33945	33945	33945	1		33.960	33.971	-12 	-15 			
25/02/2008	12.47.00	33940	33940	33940	33940	3		33.959	33.971	-11 	-19 			
25/02/2008	12.49.00	33940	33945	33940	33945	7		33.959	33.970	-11 	-19 
25/02/2008	12.50.00	33945	33970	33945	33960	18		33.960	33.970	-10 	-15 
25/02/2008	12.51.00	33960	33960	33960	33960	2		33.960	33.969	-10 	0 
25/02/2008	12.52.00	33960	33960	33960	33960	1		33.960	33.969	-9 	-0 
25/02/2008	12.54.00	33950	33950	33940	33940	2		33.960	33.969	-8 	-10 
25/02/2008	12.55.00	33945	33945	33930	33940	4		33.960	33.968	-8 	-15 
25/02/2008	12.56.00	33940	33940	33920	33925	22		33.961	33.967	-7 	-21 
25/02/2008	12.57.00	33930	33930	33930	33930	1		33.961	33.966	-6 	-31 
25/02/2008	12.58.00	33940	33950	33935	33950	27		33.961	33.966	-5 	-21 
25/02/2008	12.59.00	33950	33950	33935	33935	12		33.961	33.965	-4 	-11 
25/02/2008	13.00.00	33935	33945	33930	33945	11		33.961	33.964	-3 	-26 
25/02/2008	13.02.00	33950	33955	33950	33955	2		33.961	33.963	-2 	-11 
25/02/2008	13.03.00	33950	33950	33950	33950	1		33.961	33.962	-1 	-11 
25/02/2008	13.04.00	33955	33955	33955	33955	3		33.962	33.962	-0 	-7 
25/02/2008	13.05.00	33960	33965	33960	33965	10		33.962	33.961	1 	-2 
25/02/2008	13.06.00	33955	33975	33955	33975	11		33.962	33.961	1 	-7 
25/02/2008	13.07.00	33975	33985	33975	33980	12		33.963	33.961	2 	12 	1	33975	-5
25/02/2008	13.08.00	33975	33975	33965	33970	8		33.963	33.961	3 	12 			
25/02/2008	13.09.00	33970	33970	33970	33970	1		33.964	33.961	3 	6 			
25/02/2008	13.11.00	33975	33975	33975	33975	1		33.964	33.960	4 	11 			
25/02/2008	13.12.00	33970	33980	33970	33980	4		33.964	33.960	4 	6 			
25/02/2008	13.13.00	33975	33980	33975	33980	4		33.964	33.960	4 	11 			
25/02/2008	13.14.00	33980	33980	33980	33980	2		33.965	33.960	5 	15 			
25/02/2008	13.15.00	33985	33995	33985	33985	9		33.965	33.960	5 	20 			
25/02/2008	13.16.00	33990	33990	33990	33990	1		33.966	33.960	5 	24 			
25/02/2008	13.17.00	33985	33990	33985	33985	14		33.966	33.960	6 	19 			
25/02/2008	13.18.00	33985	33985	33985	33985	2		33.966	33.960	6 	19 			
25/02/2008	13.19.00	33980	33980	33960	33960	11		33.967	33.960	6 	13 			
25/02/2008	13.20.00	33960	33970	33960	33965	4		33.967	33.960	6 	-7 			
25/02/2008	13.23.00	33960	33960	33960	33960	3		33.967	33.960	6 	-7 			
25/02/2008	13.24.00	33960	33960	33945	33955	26		33.967	33.960	6 	-7 			
25/02/2008	13.25.00	33950	33955	33945	33945	5		33.966	33.960	6 	-16 			
25/02/2008	13.27.00	33960	33960	33960	33960	1		33.966	33.960	6 	-6 			
25/02/2008	13.28.00	33945	33945	33935	33935	6		33.966	33.960	5 	-21 			
25/02/2008	13.29.00	33930	33935	33900	33910	42		33.965	33.960	5 	-35 			
25/02/2008	13.30.00	33905	33925	33905	33920	24		33.964	33.959	5 	-59 			
25/02/2008	13.31.00	33915	33935	33900	33900	49		33.963	33.959	4 	-48 			
25/02/2008	13.32.00	33890	33900	33885	33890	27		33.961	33.958	3 	-71 			
25/02/2008	13.33.00	33895	33895	33880	33890	16		33.960	33.957	3 	-65 			
25/02/2008	13.34.00	33890	33895	33890	33895	3		33.959	33.957	2 	-69 			
25/02/2008	13.35.00	33885	33895	33885	33895	6		33.957	33.956	1 	-72 			
25/02/2008	13.36.00	33895	33905	33895	33895	13		33.956	33.956	0 	-61 			
25/02/2008	13.37.00	33900	33900	33885	33885	5		33.955	33.956	-1 	-55 	-1	33890	-80
25/02/2008	13.38.00	33890	33895	33890	33890	4		33.954	33.955	-1 	-64 			
25/02/2008	13.39.00	33895	33895	33895	33895	2		33.954	33.955	-2 	-59 			
25/02/2008	13.40.00	33900	33900	33890	33890	2		33.953	33.955	-2 	-53 			
25/02/2008	13.41.00	33890	33890	33890	33890	1		33.952	33.954	-2 	-62 			
25/02/2008	13.42.00	33890	33890	33880	33890	9		33.951	33.954	-3 	-61 			
25/02/2008	13.43.00	33895	33895	33895	33895	2		33.951	33.954	-3 	-56 
25/02/2008	13.44.00	33900	33900	33895	33900	4		33.950	33.954	-4 	-50 
25/02/2008	13.46.00	33890	33890	33865	33885	47		33.949	33.953	-4 	-59 
25/02/2008	13.47.00	33885	33885	33880	33885	7		33.948	33.953	-4 	-63 
25/02/2008	13.48.00	33885	33885	33870	33870	10		33.947	33.952	-5 	-62 
25/02/2008	13.49.00	33870	33880	33870	33870	7		33.946	33.952	-6 	-76 
25/02/2008	13.51.00	33880	33880	33880	33880	2		33.945	33.951	-7 	-65 
25/02/2008	13.53.00	33880	33880	33870	33880	19		33.943	33.951	-8 	-63 
25/02/2008	13.54.00	33880	33885	33880	33885	4		33.942	33.951	-9 	-62 
25/02/2008	13.55.00	33885	33885	33880	33880	7		33.941	33.950	-9 	-56 
25/02/2008	13.56.00	33875	33880	33875	33880	2		33.939	33.950	-11 	-64 
25/02/2008	13.57.00	33885	33885	33875	33885	3		33.938	33.949	-11 	-53 
25/02/2008	13.58.00	33885	33885	33885	33885	6		33.936	33.949	-12 	-51 
25/02/2008	13.59.00	33890	33895	33890	33895	5		33.935	33.948	-13 	-45 
25/02/2008	14.00.00	33890	33895	33880	33895	4		33.934	33.947	-14 	-44 
25/02/2008	14.01.00	33895	33905	33895	33905	13		33.933	33.947	-14 	-38 
25/02/2008	14.02.00	33910	33915	33900	33900	24		33.932	33.947	-15 	-22 
25/02/2008	14.03.00	33900	33905	33900	33905	3		33.931	33.946	-15 	-31 
25/02/2008	14.04.00	33905	33910	33905	33905	3		33.930	33.946	-15 	-25 
25/02/2008	14.05.00	33905	33915	33905	33915	9		33.930	33.945	-16 	-25 
25/02/2008	14.06.00	33920	33920	33910	33910	7		33.929	33.945	-16 	-9 
25/02/2008	14.07.00	33920	33920	33905	33915	12		33.929	33.944	-16 	-9 
25/02/2008	14.08.00	33910	33910	33905	33905	3		33.928	33.944	-16 	-18 
25/02/2008	14.09.00	33905	33905	33905	33905	4		33.928	33.944	-16 	-23 
25/02/2008	14.10.00	33905	33910	33900	33910	5		33.927	33.943	-16 	-22 
25/02/2008	14.11.00	33915	33915	33915	33915	3		33.927	33.942	-16 	-12 
25/02/2008	14.13.00	33910	33910	33910	33910	2		33.927	33.942	-15 	-17 
25/02/2008	14.14.00	33910	33910	33880	33880	11		33.926	33.941	-15 	-16 
25/02/2008	14.15.00	33895	33895	33895	33895	3		33.925	33.940	-15 	-30 
25/02/2008	14.16.00	33885	33890	33885	33885	7		33.925	33.939	-15 	-40 
25/02/2008	14.17.00	33885	33890	33885	33885	7		33.924	33.938	-14 	-39 
25/02/2008	14.18.00	33885	33885	33880	33880	5		33.923	33.937	-14 	-38 
25/02/2008	14.19.00	33880	33900	33880	33895	14		33.922	33.936	-14 	-42 
25/02/2008	14.20.00	33880	33880	33840	33845	123		33.922	33.935	-14 	-42 
25/02/2008	14.21.00	33850	33855	33840	33845	20		33.920	33.934	-14 	-70 
25/02/2008	14.22.00	33850	33860	33850	33855	17		33.919	33.933	-15 	-69 
25/02/2008	14.23.00	33850	33855	33840	33845	24		33.918	33.933	-15 	-68 
25/02/2008	14.24.00	33845	33845	33825	33840	68		33.916	33.932	-15 	-71 
25/02/2008	14.25.00	33840	33840	33830	33830	21		33.915	33.931	-16 	-75 
25/02/2008	14.26.00	33825	33835	33820	33835	31		33.914	33.930	-16 	-89 
25/02/2008	14.27.00	33835	33835	33825	33835	20		33.912	33.929	-16 	-77 
25/02/2008	14.28.00	33825	33835	33820	33835	19		33.911	33.928	-17 	-86 
25/02/2008	14.29.00	33835	33835	33830	33830	7		33.910	33.927	-17 	-75 
25/02/2008	14.30.00	33825	33825	33795	33820	77		33.908	33.926	-18 	-83 
25/02/2008	14.31.00	33825	33825	33810	33825	24		33.907	33.924	-18 	-82 
25/02/2008	14.32.00	33825	33825	33820	33825	6		33.905	33.923	-18 	-80 
25/02/2008	14.33.00	33830	33835	33830	33835	4		33.903	33.922	-19 	-73 
25/02/2008	14.34.00	33825	33835	33820	33835	18		33.902	33.921	-19 	-77 
25/02/2008	14.35.00	33825	33830	33815	33830	21		33.900	33.919	-19 	-75 
25/02/2008	14.36.00	33830	33830	33820	33820	7		33.898	33.918	-20 	-68 
25/02/2008	14.37.00	33815	33815	33790	33800	48		33.896	33.916	-20 	-81 
25/02/2008	14.38.00	33800	33825	33800	33815	20		33.894	33.915	-21 	-94 
25/02/2008	14.39.00	33810	33810	33800	33800	37		33.892	33.913	-21 	-82 
25/02/2008	14.40.00	33800	33800	33790	33795	24		33.890	33.911	-22 	-90 
25/02/2008	14.41.00	33790	33790	33765	33770	67		33.887	33.910	-22 	-97 
25/02/2008	14.42.00	33765	33775	33750	33775	65		33.885	33.908	-23 	-120 
25/02/2008	14.43.00	33775	33775	33765	33770	18		33.882	33.906	-24 	-107 
25/02/2008	14.44.00	33770	33780	33770	33780	18		33.879	33.905	-26 	-109 
25/02/2008	14.45.00	33780	33790	33780	33785	20		33.877	33.903	-27 	-97 
25/02/2008	14.46.00	33785	33790	33785	33790	2		33.874	33.902	-28 	-89 
25/02/2008	14.47.00	33790	33800	33785	33800	11		33.872	33.900	-28 	-82 
25/02/2008	14.48.00	33800	33810	33800	33800	14		33.870	33.899	-29 	-70 
25/02/2008	14.49.00	33800	33805	33795	33800	18		33.868	33.898	-30 	-68 
25/02/2008	14.50.00	33795	33805	33795	33805	6		33.866	33.896	-30 	-71 
25/02/2008	14.51.00	33800	33805	33800	33805	5		33.864	33.895	-31 	-64 
25/02/2008	14.52.00	33810	33810	33810	33810	4		33.862	33.894	-32 	-52 
25/02/2008	14.53.00	33800	33810	33800	33810	7		33.861	33.893	-32 	-61 
25/02/2008	14.54.00	33810	33820	33800	33800	17		33.860	33.892	-32 	-50 
25/02/2008	14.55.00	33800	33810	33800	33810	4		33.858	33.891	-33 	-58 
25/02/2008	14.56.00	33820	33820	33820	33820	1		33.857	33.890	-32 	-37 
25/02/2008	14.57.00	33825	33825	33825	33825	4		33.856	33.889	-32 	-31 
25/02/2008	14.58.00	33820	33825	33820	33820	6		33.856	33.888	-32 	-36 
25/02/2008	14.59.00	33820	33825	33815	33825	9		33.855	33.887	-32 	-35 
25/02/2008	15.00.00	33820	33835	33815	33825	18		33.854	33.886	-32 	-34 
25/02/2008	15.01.00	33825	33830	33825	33830	6		33.853	33.884	-32 	-28 
25/02/2008	15.02.00	33825	33830	33825	33830	6		33.852	33.883	-31 	-27 
25/02/2008	15.03.00	33830	33830	33830	33830	2		33.851	33.882	-31 	-21 
25/02/2008	15.04.00	33830	33830	33820	33820	5		33.850	33.881	-31 	-20 
25/02/2008	15.05.00	33830	33830	33825	33825	5		33.850	33.880	-31 	-20 
25/02/2008	15.07.00	33825	33830	33820	33825	9		33.849	33.880	-31 	-24 
25/02/2008	15.08.00	33835	33840	33835	33840	7		33.848	33.879	-31 	-13 
25/02/2008	15.09.00	33845	33850	33835	33835	16		33.847	33.878	-30 	-2 
25/02/2008	15.10.00	33835	33840	33835	33840	2		33.847	33.877	-30 	-12 
25/02/2008	15.11.00	33830	33840	33830	33840	5		33.846	33.876	-30 	-16 
25/02/2008	15.12.00	33840	33845	33840	33845	5		33.845	33.875	-30 	-5 
25/02/2008	15.13.00	33840	33840	33840	33840	1		33.845	33.874	-29 	-5 
25/02/2008	15.14.00	33840	33840	33835	33835	9		33.845	33.873	-29 	-5 
25/02/2008	15.15.00	33830	33830	33830	33830	3		33.844	33.872	-28 	-14 
25/02/2008	15.16.00	33835	33835	33835	33835	2		33.843	33.871	-28 	-8 
25/02/2008	15.17.00	33830	33830	33830	33830	1		33.843	33.870	-27 	-13 
25/02/2008	15.18.00	33835	33860	33835	33855	39		33.842	33.869	-26 	-7 
25/02/2008	15.19.00	33855	33855	33845	33845	6		33.842	33.868	-26 	13 
25/02/2008	15.20.00	33850	33850	33845	33850	9		33.841	33.867	-25 	9 
25/02/2008	15.21.00	33850	33850	33850	33850	1		33.841	33.866	-25 	9 
25/02/2008	15.23.00	33855	33855	33850	33855	3		33.840	33.864	-24 	15 
25/02/2008	15.24.00	33850	33865	33850	33865	8		33.840	33.863	-24 	10 
25/02/2008	15.25.00	33860	33865	33860	33865	15		33.839	33.862	-23 	21 
25/02/2008	15.26.00	33860	33865	33850	33850	25		33.839	33.861	-23 	21 
25/02/2008	15.27.00	33850	33850	33835	33845	24		33.838	33.860	-22 	12 
25/02/2008	15.28.00	33845	33860	33845	33845	8		33.837	33.859	-22 	8 
25/02/2008	15.29.00	33845	33845	33845	33845	3		33.836	33.858	-22 	9 
25/02/2008	15.30.00	33845	33855	33845	33855	7		33.835	33.857	-22 	10 
25/02/2008	15.31.00	33845	33875	33845	33865	42		33.835	33.856	-22 	10 
25/02/2008	15.32.00	33865	33895	33860	33885	50		33.834	33.855	-21 	31 
25/02/2008	15.33.00	33890	33915	33890	33905	74		33.834	33.855	-21 	56 
25/02/2008	15.34.00	33910	33915	33890	33895	49		33.834	33.855	-21 	76 
25/02/2008	15.35.00	33890	33890	33855	33855	73		33.834	33.854	-21 	56 
25/02/2008	15.36.00	33865	33875	33855	33870	45		33.833	33.854	-21 	32 
25/02/2008	15.37.00	33870	33870	33850	33850	15		33.833	33.853	-21 	37 
25/02/2008	15.38.00	33845	33845	33785	33800	76		33.832	33.853	-21 	13 
25/02/2008	15.39.00	33805	33820	33800	33810	36		33.831	33.852	-21 	-26 
25/02/2008	15.40.00	33810	33815	33760	33760	83		33.830	33.852	-21 	-20 
25/02/2008	15.41.00	33765	33790	33760	33780	50		33.829	33.851	-22 	-64 
25/02/2008	15.42.00	33775	33775	33715	33740	160		33.828	33.850	-22 	-53 
25/02/2008	15.43.00	33735	33740	33700	33725	94		33.826	33.848	-22 	-91 
25/02/2008	15.44.00	33735	33770	33730	33760	77		33.825	33.847	-22 	-90 
25/02/2008	15.45.00	33755	33755	33745	33750	27		33.823	33.846	-22 	-68 
25/02/2008	15.46.00	33755	33770	33755	33765	22		33.822	33.845	-22 	-67 
25/02/2008	15.47.00	33765	33785	33760	33780	47		33.821	33.844	-22 	-56 
25/02/2008	15.48.00	33775	33790	33770	33775	23		33.821	33.843	-22 	-46 
25/02/2008	15.49.00	33775	33775	33750	33765	41		33.820	33.842	-22 	-45 
25/02/2008	15.50.00	33770	33780	33760	33775	15		33.819	33.841	-21 	-49 
25/02/2008	15.51.00	33775	33775	33755	33760	18		33.819	33.840	-21 	-44 
25/02/2008	15.52.00	33755	33780	33755	33770	8		33.818	33.839	-21 	-63 
25/02/2008	15.53.00	33755	33760	33715	33720	70		33.817	33.837	-21 	-62 
25/02/2008	15.54.00	33715	33725	33705	33715	56		33.815	33.836	-21 	-100 
25/02/2008	15.55.00	33720	33735	33715	33720	33		33.814	33.835	-21 	-94 
25/02/2008	15.56.00	33725	33730	33700	33720	40		33.813	33.834	-21 	-88 
25/02/2008	15.57.00	33710	33715	33700	33710	32		33.811	33.832	-21 	-101 
25/02/2008	15.58.00	33705	33710	33705	33710	30		33.810	33.831	-21 	-105 
25/02/2008	15.59.00	33710	33720	33690	33705	44		33.809	33.829	-21 	-99 
25/02/2008	16.00.00	33710	33830	33710	33795	213		33.807	33.828	-20 	-97 
25/02/2008	16.01.00	33800	33810	33740	33760	143		33.807	33.827	-20 	-7 
25/02/2008	16.02.00	33770	33790	33740	33775	102		33.807	33.826	-19 	-37 
25/02/2008	16.03.00	33775	33830	33775	33825	88		33.807	33.825	-18 	-32 
25/02/2008	16.04.00	33825	33825	33795	33805	80		33.807	33.825	-17 	18 
25/02/2008	16.05.00	33815	33845	33815	33845	65		33.808	33.824	-16 	7 
25/02/2008	16.06.00	33840	33840	33815	33820	61		33.809	33.823	-14 	31 
25/02/2008	16.07.00	33825	33845	33795	33840	69		33.809	33.823	-13 	16 
25/02/2008	16.08.00	33840	33850	33820	33830	54		33.810	33.822	-12 	30 
25/02/2008	16.09.00	33820	33865	33820	33855	70		33.810	33.821	-11 	10 
25/02/2008	16.10.00	33855	33890	33840	33845	67		33.811	33.821	-10 	44 
25/02/2008	16.11.00	33850	33890	33845	33890	57		33.812	33.820	-8 	38 
25/02/2008	16.12.00	33890	33890	33860	33870	55		33.813	33.820	-7 	77 
25/02/2008	16.13.00	33875	33875	33845	33845	38		33.814	33.820	-6 	61 			
25/02/2008	16.14.00	33850	33850	33815	33845	97		33.814	33.819	-5 	36 			
25/02/2008	16.15.00	33850	33860	33835	33835	69		33.815	33.819	-4 	35 			
25/02/2008	16.16.00	33845	33865	33845	33865	23		33.815	33.818	-3 	30 			
25/02/2008	16.17.00	33860	33880	33840	33840	41		33.816	33.818	-2 	44 			
25/02/2008	16.18.00	33850	33870	33845	33850	41		33.817	33.818	-1 	33 			
25/02/2008	16.19.00	33840	33840	33800	33820	54		33.817	33.817	-0 	23 			
25/02/2008	16.20.00	33820	33840	33810	33835	51		33.817	33.817	0 	3 			
25/02/2008	16.21.00	33830	33860	33830	33845	22		33.817	33.816	1 	13 	1	33845	45
25/02/2008	16.22.00	33845	33845	33820	33820	23		33.817	33.816	1 	28 			
25/02/2008	16.23.00	33815	33815	33790	33790	51		33.817	33.816	1 	-2 			
25/02/2008	16.24.00	33790	33830	33780	33815	74		33.817	33.815	1 	-27 			
25/02/2008	16.25.00	33830	33855	33830	33855	19		33.817	33.815	2 	13 			
25/02/2008	16.26.00	33860	33860	33820	33820	33		33.817	33.815	2 	43 			
25/02/2008	16.27.00	33830	33860	33825	33860	24		33.817	33.815	2 	13 			
25/02/2008	16.28.00	33865	33875	33855	33875	30		33.818	33.815	2 	48 			
25/02/2008	16.29.00	33880	33900	33880	33895	59		33.818	33.816	2 	62 
25/02/2008	16.30.00	33900	33925	33890	33920	71		33.819	33.816	2 	81 
25/02/2008	16.31.00	33915	33915	33900	33905	58		33.820	33.817	3 	95 
25/02/2008	16.32.00	33915	33955	33915	33955	145		33.821	33.818	3 	94 
25/02/2008	16.33.00	33950	33955	33910	33915	46		33.822	33.819	3 	128 
25/02/2008	16.34.00	33915	33925	33910	33915	22		33.823	33.820	4 	92 
25/02/2008	16.35.00	33915	33925	33910	33925	14		33.824	33.820	4 	91 
25/02/2008	16.36.00	33925	33940	33925	33925	25		33.825	33.821	4 	100 
25/02/2008	16.37.00	33930	33935	33910	33910	25		33.826	33.822	4 	104 
25/02/2008	16.38.00	33915	33915	33910	33915	8		33.828	33.823	5 	88 
25/02/2008	16.39.00	33910	33920	33910	33915	11		33.828	33.824	5 	82 
25/02/2008	16.40.00	33915	33915	33905	33915	24		33.829	33.824	5 	86 
25/02/2008	16.41.00	33915	33930	33915	33920	40		33.830	33.825	5 	85 
25/02/2008	16.42.00	33915	33915	33910	33910	17		33.831	33.826	5 	84 
25/02/2008	16.43.00	33910	33935	33905	33935	39		33.832	33.827	4 	79 
25/02/2008	16.44.00	33940	33960	33930	33960	40		33.833	33.829	4 	107 
25/02/2008	16.45.00	33965	33990	33945	33990	78		33.834	33.830	4 	131 
25/02/2008	16.46.00	33995	33995	33970	33970	42		33.836	33.832	3 	159 
25/02/2008	16.47.00	33970	33975	33945	33945	28		33.837	33.834	3 	133 
25/02/2008	16.48.00	33955	33990	33950	33980	44		33.839	33.835	3 	117 
25/02/2008	16.49.00	33995	34020	33990	34015	67		33.840	33.837	3 	155 
25/02/2008	16.50.00	34015	34030	34005	34030	75		33.843	33.839	4 	173 
25/02/2008	16.51.00	34030	34030	34010	34010	51		33.845	33.841	4 	185 
25/02/2008	16.52.00	34020	34025	34015	34015	19		33.847	33.843	4 	173 
25/02/2008	16.53.00	34010	34015	34005	34005	25		33.848	33.844	4 	162 
25/02/2008	16.54.00	34010	34015	34005	34010	21		33.850	33.846	4 	161 
25/02/2008	16.55.00	34010	34050	34005	34050	45		33.851	33.848	3 	159 
25/02/2008	16.56.00	34045	34300	34045	34300	169		33.853	33.850	4 	192 
25/02/2008	16.57.00	34380	34380	34380	34380	2		33.860	33.854	5 	520 
25/02/2008	17.01.00	34245	34340	34095	34140	266		33.865	33.858	7 	380 
25/02/2008	17.02.00	34140	34150	34100	34100	196		33.869	33.861	8 	271 
25/02/2008	17.03.00	34095	34100	34090	34095	89		33.872	33.863	9 	223 
25/02/2008	17.04.00	34095	34105	34090	34095	74		33.877	33.865	11 	219 
25/02/2008	17.05.00	34095	34095	34075	34090	117		33.881	33.868	13 	215 
25/02/2008	17.06.00	34090	34100	34085	34090	93		33.885	33.870	15 	205 
25/02/2008	17.07.00	34090	34105	34090	34100	40		33.889	33.872	17 	201 
25/02/2008	17.08.00	34110	34110	34095	34095	36		33.894	33.874	20 	216 
25/02/2008	17.09.00	34090	34090	34085	34085	70		33.898	33.876	22 	192 
25/02/2008	17.10.00	34090	34115	34085	34110	33		33.902	33.879	23 	188 
25/02/2008	17.11.00	34110	34125	34105	34115	40		33.906	33.881	25 	204 
25/02/2008	17.12.00	34120	34120	34095	34095	51		33.911	33.883	27 	209 
25/02/2008	17.13.00	34095	34130	34090	34130	51		33.915	33.885	29 	180 
25/02/2008	17.14.00	34130	34155	34130	34140	84		33.919	33.888	31 	211 
25/02/2008	17.15.00	34145	34145	34120	34120	20		33.924	33.891	33 	221 
25/02/2008	17.16.00	34125	34125	34100	34100	33		33.929	33.893	36 	196 
25/02/2008	17.17.00	34095	34105	34090	34090	28		33.933	33.895	38 	162 
25/02/2008	17.18.00	34100	34100	34075	34080	27		33.938	33.897	41 	162 
25/02/2008	17.19.00	34080	34085	34070	34075	35		33.943	33.899	43 	138 
25/02/2008	17.20.00	34075	34085	34070	34085	46		33.947	33.901	46 	128 
25/02/2008	17.21.00	34085	34090	34080	34085	44		33.952	33.903	48 	133 
25/02/2008	17.22.00	34085	34095	34070	34070	17		33.957	33.905	51 	129 
25/02/2008	17.23.00	34070	34075	34060	34065	29		33.961	33.907	54 	109 
25/02/2008	17.24.00	34070	34085	34065	34080	53		33.964	33.909	55 	106 
25/02/2008	17.25.00	34085	34110	34085	34105	65		33.968	33.911	57 	117 
25/02/2008	17.26.00	34100	34100	34080	34080	40		33.972	33.913	59 	128 
25/02/2008	17.27.00	34085	34085	34075	34075	34		33.976	33.915	61 	109 
25/02/2008	17.28.00	34075	34080	34050	34060	81		33.979	33.917	62 	96 
25/02/2008	17.29.00	34060	34075	34040	34050	85		33.982	33.919	63 	78 
25/02/2008	17.30.00	34035	34050	34010	34010	68		33.984	33.920	64 	51 
25/02/2008	17.31.00	34030	34030	34015	34025	38		33.987	33.922	65 	43 
25/02/2008	17.32.00	34030	34030	34025	34030	11		33.989	33.923	66 	41 
25/02/2008	17.33.00	34025	34035	34025	34035	16		33.991	33.925	67 	34 
25/02/2008	17.34.00	34035	34055	34035	34045	42		33.994	33.926	67 	41 
25/02/2008	17.35.00	34045	34045	34030	34035	30		33.996	33.928	68 	49 
25/02/2008	17.36.00	34040	34045	34025	34035	39		33.998	33.929	69 	42 
25/02/2008	17.37.00	34030	34030	34020	34030	21		34.000	33.930	70 	30 
25/02/2008	17.38.00	34020	34025	34000	34000	30		34.002	33.931	71 	18 
25/02/2008	17.39.00	34005	34005	33970	33970	43		34.004	33.932	72 	1 
26/02/2008	9.00.00	34165	34175	34150	34155	78		34.008	33.935	73 	157 
26/02/2008	9.01.00	34155	34160	34140	34160	40		34.012	33.937	74 	143 
26/02/2008	9.02.00	34160	34200	34160	34195	73		34.016	33.940	75 	144 
26/02/2008	9.03.00	34190	34195	34170	34175	39		34.020	33.943	77 	170 
26/02/2008	9.04.00	34185	34190	34160	34175	31		34.025	33.947	78 	160 
26/02/2008	9.05.00	34175	34175	34150	34160	34		34.029	33.950	79 	146 
26/02/2008	9.06.00	34150	34190	34150	34185	49		34.033	33.954	79 	117 
26/02/2008	9.07.00	34185	34220	34185	34210	65		34.038	33.957	81 	147 
26/02/2008	9.08.00	34210	34230	34205	34210	54		34.043	33.961	82 	167 
26/02/2008	9.09.00	34215	34225	34185	34185	41		34.047	33.965	82 	168 
26/02/2008	9.10.00	34180	34195	34180	34195	34		34.052	33.969	83 	128 
26/02/2008	9.11.00	34190	34220	34190	34215	47		34.056	33.972	84 	134 
26/02/2008	9.12.00	34205	34215	34175	34180	19		34.060	33.976	84 	145 
26/02/2008	9.13.00	34175	34175	34160	34165	22		34.063	33.979	84 	112 
26/02/2008	9.14.00	34165	34165	34150	34165	22		34.066	33.982	84 	99 
26/02/2008	9.15.00	34165	34165	34145	34150	40		34.069	33.986	84 	96 
26/02/2008	9.16.00	34150	34155	34145	34155	15		34.072	33.989	83 	78 
26/02/2008	9.17.00	34150	34150	34125	34125	59		34.075	33.993	82 	75 
26/02/2008	9.18.00	34125	34145	34125	34140	21		34.077	33.996	82 	48 
26/02/2008	9.19.00	34135	34135	34100	34110	63		34.080	33.999	81 	55 
26/02/2008	9.20.00	34105	34125	34105	34120	31		34.082	34.003	80 	23 
26/02/2008	9.21.00	34120	34125	34120	34120	10		34.085	34.006	79 	35 
26/02/2008	9.22.00	34125	34135	34120	34125	27		34.088	34.010	78 	38 
26/02/2008	9.23.00	34125	34125	34110	34110	42		34.090	34.013	77 	35 
26/02/2008	9.24.00	34110	34130	34100	34125	27		34.093	34.016	77 	17 
26/02/2008	9.25.00	34130	34145	34130	34140	20		34.095	34.019	77 	35 
26/02/2008	9.26.00	34145	34175	34145	34160	34		34.098	34.022	77 	47 
26/02/2008	9.27.00	34160	34180	34160	34175	20		34.101	34.024	77 	59 
26/02/2008	9.28.00	34180	34180	34135	34145	36		34.104	34.027	76 	76 
26/02/2008	9.29.00	34140	34165	34140	34150	15		34.105	34.030	75 	35 
26/02/2008	9.30.00	34150	34180	34150	34175	26		34.108	34.033	75 	42 
26/02/2008	9.31.00	34175	34180	34170	34175	14		34.110	34.035	75 	65 
26/02/2008	9.32.00	34175	34190	34170	34185	25		34.113	34.038	74 	62 
26/02/2008	9.33.00	34180	34225	34180	34215	56		34.115	34.041	74 	65 
26/02/2008	9.34.00	34195	34205	34195	34195	39		34.117	34.044	73 	78 
26/02/2008	9.35.00	34200	34255	34200	34245	101		34.119	34.047	72 	81 
26/02/2008	9.36.00	34245	34255	34235	34255	33		34.122	34.050	72 	123 
26/02/2008	9.37.00	34255	34280	34250	34275	117		34.125	34.053	72 	130 
26/02/2008	9.38.00	34275	34280	34265	34270	21		34.128	34.057	72 	147 
26/02/2008	9.39.00	34270	34280	34260	34260	33		34.131	34.060	71 	139 
26/02/2008	9.40.00	34270	34285	34265	34285	18		34.130	34.064	66 	140 
26/02/2008	9.41.00	34280	34280	34270	34270	14		34.130	34.067	63 	150 
26/02/2008	9.42.00	34265	34270	34260	34270	9		34.132	34.071	61 	133 
26/02/2008	9.43.00	34270	34270	34260	34260	14		34.134	34.074	60 	136 
26/02/2008	9.44.00	34260	34280	34260	34280	9		34.136	34.078	58 	124 
26/02/2008	9.45.00	34280	34280	34260	34260	15		34.138	34.082	57 	142 
26/02/2008	9.46.00	34265	34265	34255	34255	13		34.141	34.085	55 	124 
26/02/2008	9.47.00	34255	34260	34250	34250	13		34.143	34.089	53 	112 
26/02/2008	9.48.00	34245	34255	34245	34255	40		34.144	34.093	52 	101 
26/02/2008	9.49.00	34255	34270	34255	34265	31		34.146	34.096	50 	109 
26/02/2008	9.50.00	34270	34275	34265	34270	14		34.149	34.100	49 	121 
26/02/2008	9.51.00	34270	34275	34265	34270	33		34.151	34.103	48 	119 
26/02/2008	9.52.00	34270	34285	34270	34285	12		34.153	34.106	46 	118 
26/02/2008	9.53.00	34285	34305	34285	34295	101		34.155	34.110	45 	130 
26/02/2008	9.54.00	34300	34325	34300	34325	77		34.157	34.113	44 	143 
26/02/2008	9.55.00	34315	34335	34315	34325	44		34.159	34.116	43 	156 
26/02/2008	9.56.00	34325	34335	34320	34330	14		34.162	34.119	42 	163 
26/02/2008	9.57.00	34325	34330	34315	34320	50		34.165	34.123	42 	161 
26/02/2008	9.58.00	34315	34315	34280	34280	42		34.167	34.126	41 	148 
26/02/2008	9.59.00	34275	34280	34260	34265	46		34.170	34.129	41 	105 
26/02/2008	10.00.00	34260	34370	34260	34350	250		34.172	34.132	40 	88 
26/02/2008	10.01.00	34350	34360	34330	34340	49		34.175	34.135	40 	175 
26/02/2008	10.02.00	34335	34340	34315	34315	46		34.178	34.139	40 	157 
26/02/2008	10.03.00	34325	34330	34320	34320	9		34.182	34.142	39 	143 
26/02/2008	10.04.00	34325	34355	34325	34345	20		34.185	34.146	39 	140 
26/02/2008	10.05.00	34350	34350	34320	34335	50		34.188	34.149	39 	162 
26/02/2008	10.06.00	34335	34335	34315	34330	18		34.191	34.153	38 	144 
26/02/2008	10.07.00	34325	34330	34300	34310	28		34.194	34.156	38 	131 
26/02/2008	10.08.00	34310	34320	34305	34305	4		34.197	34.159	38 	113 
26/02/2008	10.09.00	34300	34325	34300	34315	31		34.200	34.161	39 	100 
26/02/2008	10.10.00	34310	34320	34305	34315	30		34.203	34.164	39 	107 
26/02/2008	10.11.00	34310	34320	34310	34320	6		34.207	34.167	40 	103 
26/02/2008	10.12.00	34325	34340	34315	34335	29		34.211	34.170	41 	114 
26/02/2008	10.13.00	34340	34365	34320	34360	77		34.215	34.173	42 	126 
26/02/2008	10.14.00	34365	34380	34355	34375	73		34.219	34.175	43 	146 
26/02/2008	10.15.00	34380	34390	34375	34380	74		34.223	34.178	44 	157 
26/02/2008	10.16.00	34385	34400	34380	34390	51		34.227	34.182	46 	158 
26/02/2008	10.17.00	34385	34415	34385	34415	41		34.232	34.185	47 	153 
26/02/2008	10.18.00	34405	34420	34400	34410	47		34.236	34.188	48 	169 
26/02/2008	10.19.00	34405	34435	34405	34430	49		34.241	34.191	50 	164 
26/02/2008	10.20.00	34430	34440	34420	34430	82		34.245	34.191	53 	185 
26/02/2008	10.21.00	34420	34430	34415	34415	39		34.248	34.193	55 	172 
26/02/2008	10.22.00	34420	34425	34410	34410	20		34.251	34.195	56 	169 
26/02/2008	10.23.00	34420	34435	34415	34425	20		34.254	34.198	56 	166 
26/02/2008	10.24.00	34430	34450	34430	34450	61		34.257	34.201	57 	173 
26/02/2008	10.25.00	34455	34465	34445	34445	49		34.261	34.204	57 	194 
26/02/2008	10.26.00	34445	34445	34410	34430	83		34.264	34.207	58 	181 
26/02/2008	10.27.00	34430	34445	34430	34440	19		34.267	34.209	58 	163 
26/02/2008	10.28.00	34440	34465	34435	34465	31		34.270	34.212	58 	170 
26/02/2008	10.29.00	34460	34480	34455	34480	68		34.273	34.215	58 	187 
26/02/2008	10.30.00	34485	34500	34485	34500	106		34.277	34.219	59 	208 
26/02/2008	10.31.00	34500	34580	34500	34500	232		34.281	34.222	59 	219 
26/02/2008	10.32.00	34500	34510	34485	34485	31		34.285	34.225	60 	215 
26/02/2008	10.33.00	34485	34500	34465	34480	76		34.289	34.228	60 	196 
26/02/2008	10.34.00	34490	34490	34470	34475	17		34.293	34.231	61 	197 
26/02/2008	10.35.00	34470	34475	34460	34470	33		34.297	34.234	63 	174 
26/02/2008	10.36.00	34465	34475	34465	34475	11		34.300	34.237	64 	165 
26/02/2008	10.37.00	34470	34470	34455	34455	16		34.304	34.240	65 	166 
26/02/2008	10.38.00	34460	34470	34460	34460	7		34.309	34.243	66 	151 
26/02/2008	10.39.00	34460	34465	34460	34460	14		34.313	34.246	67 	147 
26/02/2008	10.40.00	34465	34465	34445	34445	24		34.317	34.249	68 	148 
26/02/2008	10.41.00	34450	34455	34445	34455	11		34.321	34.252	69 	129 
26/02/2008	10.42.00	34450	34465	34450	34460	22		34.325	34.255	70 	125 
26/02/2008	10.43.00	34460	34460	34460	34460	5		34.330	34.259	71 	130 
26/02/2008	10.44.00	34465	34490	34460	34490	40		34.334	34.262	72 	131 
26/02/2008	10.45.00	34490	34490	34470	34475	20		34.339	34.265	73 	152 
26/02/2008	10.46.00	34470	34475	34470	34470	19		34.343	34.268	74 	127 
26/02/2008	10.47.00	34470	34480	34470	34480	15		34.346	34.272	75 	124 
26/02/2008	10.48.00	34485	34485	34475	34485	36		34.350	34.275	75 	135 
26/02/2008	10.49.00	34480	34510	34480	34510	56		34.355	34.279	76 	126 
26/02/2008	10.50.00	34510	34515	34485	34485	35		34.359	34.283	77 	151 
26/02/2008	10.51.00	34485	34490	34475	34490	31		34.363	34.286	77 	122 
26/02/2008	10.52.00	34480	34480	34480	34480	2		34.367	34.290	77 	113 
26/02/2008	10.53.00	34485	34485	34485	34485	2		34.371	34.294	77 	115 
26/02/2008	10.54.00	34485	34485	34470	34470	26		34.374	34.298	77 	111 
26/02/2008	10.55.00	34480	34485	34455	34460	45		34.378	34.301	76 	102 
26/02/2008	10.56.00	34460	34470	34445	34445	34		34.380	34.305	76 	80 
26/02/2008	10.57.00	34450	34450	34440	34445	26		34.383	34.308	75 	67 
26/02/2008	10.58.00	34450	34455	34445	34455	18		34.385	34.312	73 	65 
26/02/2008	10.59.00	34445	34450	34435	34440	30		34.387	34.316	72 	58 
26/02/2008	11.00.00	34440	34445	34435	34445	26		34.389	34.318	71 	51 
26/02/2008	11.01.00	34445	34450	34440	34450	19		34.391	34.320	71 	54 
26/02/2008	11.02.00	34455	34465	34455	34460	16		34.394	34.323	71 	61 
26/02/2008	11.03.00	34455	34455	34455	34455	5		34.396	34.325	71 	59 
26/02/2008	11.04.00	34450	34450	34445	34445	5		34.398	34.327	71 	52 
26/02/2008	11.05.00	34450	34455	34450	34450	13		34.401	34.329	71 	50 
26/02/2008	11.06.00	34450	34450	34435	34435	12		34.403	34.332	71 	47 
26/02/2008	11.07.00	34440	34450	34440	34450	11		34.405	34.334	71 	35 
26/02/2008	11.08.00	34450	34460	34450	34460	8		34.408	34.336	72 	42 
26/02/2008	11.09.00	34455	34460	34450	34450	21		34.410	34.338	72 	45 
26/02/2008	11.10.00	34455	34485	34450	34480	38		34.413	34.340	72 	43 
26/02/2008	11.11.00	34480	34485	34465	34465	26		34.415	34.343	72 	65 
26/02/2008	11.12.00	34465	34465	34460	34460	2		34.418	34.345	73 	47 
26/02/2008	11.13.00	34470	34470	34465	34465	2		34.420	34.347	73 	50 
26/02/2008	11.15.00	34470	34470	34460	34460	6		34.422	34.350	72 	48 
26/02/2008	11.16.00	34460	34470	34460	34470	6		34.424	34.352	71 	36 
26/02/2008	11.17.00	34470	34470	34470	34470	14		34.426	34.355	71 	44 
26/02/2008	11.18.00	34470	34485	34465	34480	35		34.427	34.358	70 	43 
26/02/2008	11.19.00	34470	34490	34470	34490	26		34.429	34.361	69 	41 
26/02/2008	11.20.00	34490	34515	34490	34510	62		34.432	34.364	69 	58 
26/02/2008	11.21.00	34510	34510	34470	34485	44		34.435	34.367	68 	75 
26/02/2008	11.22.00	34485	34500	34485	34490	16		34.437	34.370	67 	48 
26/02/2008	11.23.00	34485	34485	34460	34460	14		34.439	34.373	66 	46 
26/02/2008	11.24.00	34465	34465	34460	34460	4		34.441	34.376	65 	25 
26/02/2008	11.25.00	34460	34465	34455	34455	11		34.442	34.379	64 	18 
26/02/2008	11.26.00	34455	34455	34445	34445	12		34.444	34.381	62 	12 
26/02/2008	11.27.00	34445	34450	34445	34450	9		34.445	34.384	61 	0 
26/02/2008	11.28.00	34445	34445	34440	34440	12		34.446	34.386	60 	-1 
26/02/2008	11.29.00	34440	34450	34435	34445	21		34.448	34.388	60 	-8 
26/02/2008	11.30.00	34440	34450	34440	34445	9		34.450	34.391	59 	-10 
26/02/2008	11.31.00	34450	34470	34450	34470	10		34.452	34.393	58 	-2 
26/02/2008	11.32.00	34470	34490	34465	34485	38		34.454	34.396	58 	17 
26/02/2008	11.33.00	34475	34485	34430	34440	62		34.455	34.398	57 	20 
26/02/2008	11.34.00	34440	34450	34435	34445	31		34.457	34.401	56 	-17 
26/02/2008	11.35.00	34435	34455	34435	34450	12		34.458	34.403	55 	-23 
26/02/2008	11.36.00	34455	34455	34455	34455	10		34.458	34.405	54 	-3 
26/02/2008	11.37.00	34445	34445	34425	34430	25		34.459	34.406	53 	-14 
26/02/2008	11.38.00	34440	34455	34440	34440	12		34.460	34.408	52 	-20 
26/02/2008	11.39.00	34440	34440	34435	34435	6		34.460	34.409	51 	-20 
26/02/2008	11.40.00	34430	34435	34425	34425	9		34.461	34.411	50 	-31 
26/02/2008	11.41.00	34420	34425	34415	34415	15		34.461	34.412	49 	-41 
26/02/2008	11.42.00	34420	34425	34415	34420	18		34.461	34.413	48 	-41 
26/02/2008	11.43.00	34415	34420	34415	34420	5		34.460	34.414	46 	-45 
26/02/2008	11.44.00	34420	34420	34420	34420	3		34.460	34.416	45 	-40 
26/02/2008	11.45.00	34425	34430	34425	34425	7		34.460	34.417	44 	-35 
26/02/2008	11.46.00	34420	34420	34405	34405	15		34.460	34.418	42 	-40 
26/02/2008	11.47.00	34410	34415	34405	34415	11		34.460	34.419	40 	-50 
26/02/2008	11.48.00	34405	34410	34390	34410	30		34.459	34.421	39 	-54 
26/02/2008	11.49.00	34405	34415	34405	34405	15		34.459	34.422	37 	-54 
26/02/2008	11.50.00	34420	34430	34420	34425	19		34.458	34.423	35 	-38 
26/02/2008	11.51.00	34425	34430	34420	34430	5		34.458	34.425	33 	-33 
26/02/2008	11.52.00	34420	34425	34420	34425	11		34.457	34.426	31 	-37 
26/02/2008	11.53.00	34425	34430	34425	34430	3		34.456	34.427	29 	-31 
26/02/2008	11.54.00	34430	34435	34425	34435	20		34.455	34.428	27 	-25 
26/02/2008	11.55.00	34435	34445	34435	34440	10		34.454	34.429	25 	-19 
26/02/2008	11.56.00	34435	34435	34430	34430	12		34.454	34.430	23 	-19 
26/02/2008	11.57.00	34435	34435	34430	34430	4		34.453	34.431	22 	-18 
26/02/2008	11.58.00	34430	34435	34430	34435	3		34.453	34.432	21 	-23 
26/02/2008	11.59.00	34435	34445	34420	34425	17		34.453	34.433	19 	-18 
26/02/2008	12.00.00	34420	34420	34375	34385	65		34.452	34.434	18 	-32 
26/02/2008	12.01.00	34390	34400	34390	34400	8		34.451	34.435	16 	-61 
26/02/2008	12.02.00	34400	34420	34400	34415	11		34.451	34.436	15 	-51 
26/02/2008	12.03.00	34410	34410	34370	34380	41		34.450	34.437	14 	-40 
26/02/2008	12.04.00	34380	34410	34380	34400	16		34.449	34.437	12 	-69 
26/02/2008	12.05.00	34405	34405	34395	34395	8		34.448	34.438	11 	-43 
26/02/2008	12.06.00	34390	34405	34390	34405	9		34.447	34.438	9 	-57 
26/02/2008	12.07.00	34405	34410	34395	34405	15		34.446	34.439	8 	-41 
26/02/2008	12.09.00	34410	34410	34405	34405	5		34.445	34.439	6 	-35 
26/02/2008	12.10.00	34405	34415	34405	34415	6		34.444	34.440	4 	-39 			
26/02/2008	12.11.00	34415	34415	34415	34415	6		34.444	34.441	3 	-29 			
26/02/2008	12.12.00	34415	34415	34410	34410	4		34.442	34.442	1 	-27 			
26/02/2008	12.13.00	34410	34410	34410	34410	1		34.442	34.443	-1 	-32 	-1	34405	560
26/02/2008	12.14.00	34405	34405	34385	34390	13		34.441	34.443	-3 	-36 			
26/02/2008	12.15.00	34390	34390	34385	34385	8		34.439	34.444	-4 	-49 			
26/02/2008	12.16.00	34395	34400	34395	34400	5		34.438	34.444	-6 	-43 			
26/02/2008	12.17.00	34400	34400	34395	34395	5		34.437	34.444	-7 	-37 			
26/02/2008	12.18.00	34400	34405	34400	34400	4		34.437	34.444	-8 	-37 			
26/02/2008	12.19.00	34400	34400	34400	34400	3		34.436	34.444	-9 	-36 			
26/02/2008	12.20.00	34400	34400	34390	34390	9		34.435	34.444	-9 	-35 			
26/02/2008	12.21.00	34385	34385	34370	34370	16		34.435	34.444	-10 	-50 			
26/02/2008	12.22.00	34370	34375	34365	34375	7		34.434	34.444	-10 	-64 			
26/02/2008	12.23.00	34370	34370	34370	34370	3		34.433	34.443	-11 	-63 			
26/02/2008	12.24.00	34380	34380	34375	34375	3		34.432	34.443	-11 	-52 			
26/02/2008	12.25.00	34385	34395	34385	34390	16		34.431	34.443	-12 	-46 			
26/02/2008	12.26.00	34395	34395	34385	34390	8		34.430	34.442	-12 	-35 
26/02/2008	12.27.00	34385	34385	34385	34385	1		34.429	34.442	-12 	-44 
26/02/2008	12.28.00	34380	34390	34380	34390	36		34.429	34.441	-13 	-49 
26/02/2008	12.29.00	34390	34390	34380	34380	11		34.428	34.441	-13 	-38 
26/02/2008	12.30.00	34385	34395	34385	34395	15		34.427	34.441	-13 	-42 
26/02/2008	12.31.00	34390	34390	34390	34390	3		34.426	34.440	-14 	-36 
26/02/2008	12.32.00	34390	34395	34385	34395	8		34.425	34.439	-14 	-35 
26/02/2008	12.33.00	34400	34405	34400	34405	8		34.424	34.438	-14 	-24 
26/02/2008	12.34.00	34405	34410	34405	34410	4		34.424	34.438	-14 	-19 
26/02/2008	12.35.00	34415	34420	34405	34415	26		34.423	34.437	-14 	-8 
26/02/2008	12.36.00	34415	34415	34415	34415	4		34.422	34.436	-14 	-7 
26/02/2008	12.37.00	34410	34415	34405	34415	21		34.422	34.436	-14 	-12 
26/02/2008	12.38.00	34405	34405	34400	34400	5		34.421	34.435	-14 	-16 
26/02/2008	12.39.00	34415	34415	34400	34400	8		34.420	34.435	-15 	-5 
26/02/2008	12.40.00	34405	34405	34405	34405	1		34.419	34.434	-15 	-14 
26/02/2008	12.41.00	34400	34400	34400	34400	1		34.418	34.434	-16 	-18 
26/02/2008	12.44.00	34400	34400	34400	34400	2		34.417	34.433	-16 	-17 
26/02/2008	12.45.00	34400	34400	34390	34395	11		34.416	34.433	-17 	-16 
26/02/2008	12.46.00	34395	34395	34395	34395	1		34.415	34.432	-18 	-20 
26/02/2008	12.47.00	34410	34420	34410	34420	22		34.414	34.432	-18 	-4 
26/02/2008	12.48.00	34425	34430	34425	34430	15		34.414	34.432	-18 	11 
26/02/2008	12.49.00	34430	34435	34420	34435	11		34.413	34.431	-18 	17 
26/02/2008	12.50.00	34430	34430	34415	34415	6		34.413	34.431	-18 	17 
26/02/2008	12.51.00	34415	34415	34395	34400	11		34.413	34.430	-18 	2 
26/02/2008	12.52.00	34400	34410	34400	34410	8		34.412	34.430	-18 	-12 
26/02/2008	12.53.00	34405	34405	34395	34400	9		34.412	34.429	-17 	-7 
26/02/2008	12.54.00	34395	34395	34395	34395	4		34.411	34.428	-17 	-16 
26/02/2008	12.55.00	34400	34405	34400	34405	5		34.410	34.427	-17 	-10 
26/02/2008	12.56.00	34410	34415	34410	34415	4		34.409	34.427	-17 	1 
26/02/2008	12.57.00	34410	34410	34405	34405	6		34.409	34.426	-17 	1 
26/02/2008	12.58.00	34415	34425	34415	34425	6		34.409	34.426	-17 	6 
26/02/2008	12.59.00	34430	34435	34430	34430	10		34.408	34.425	-17 	22 
26/02/2008	13.00.00	34430	34430	34420	34425	10		34.408	34.425	-17 	22 
26/02/2008	13.01.00	34430	34440	34425	34425	4		34.408	34.425	-17 	22 
26/02/2008	13.02.00	34420	34420	34390	34410	49		34.408	34.425	-17 	12 
26/02/2008	13.03.00	34415	34450	34415	34450	44		34.408	34.424	-17 	7 
26/02/2008	13.04.00	34455	34455	34440	34450	20		34.408	34.424	-16 	47 
26/02/2008	13.05.00	34445	34445	34440	34440	3		34.408	34.424	-16 	37 
26/02/2008	13.06.00	34435	34435	34435	34435	4		34.409	34.424	-16 	26 
26/02/2008	13.07.00	34435	34455	34435	34450	23		34.409	34.424	-15 	26 
26/02/2008	13.08.00	34450	34450	34445	34445	11		34.409	34.424	-15 	41 
26/02/2008	13.09.00	34440	34465	34440	34450	11		34.409	34.424	-15 	31 
26/02/2008	13.10.00	34445	34445	34445	34445	1		34.410	34.424	-14 	35 
26/02/2008	13.11.00	34460	34460	34450	34460	8		34.411	34.424	-14 	49 
26/02/2008	13.12.00	34455	34455	34450	34455	7		34.411	34.424	-13 	44 
26/02/2008	13.13.00	34455	34460	34450	34455	7		34.412	34.424	-13 	43 
26/02/2008	13.14.00	34450	34450	34440	34445	23		34.412	34.424	-12 	38 
26/02/2008	13.15.00	34445	34455	34440	34445	9		34.412	34.424	-12 	33 
26/02/2008	13.16.00	34460	34465	34460	34465	5		34.413	34.424	-11 	47 
26/02/2008	13.17.00	34465	34465	34465	34465	3		34.413	34.424	-11 	52 
26/02/2008	13.18.00	34470	34470	34455	34455	7		34.414	34.424	-10 	56 
26/02/2008	13.19.00	34450	34465	34450	34460	5		34.414	34.424	-10 	36 
26/02/2008	13.20.00	34455	34455	34450	34450	3		34.414	34.424	-10 	41 
26/02/2008	13.21.00	34450	34450	34445	34445	4		34.414	34.423	-9 	36 
26/02/2008	13.22.00	34445	34445	34440	34440	9		34.414	34.423	-9 	31 
26/02/2008	13.23.00	34440	34445	34440	34445	8		34.415	34.423	-8 	25 
26/02/2008	13.26.00	34435	34435	34435	34435	2		34.415	34.422	-7 	20 
26/02/2008	13.27.00	34430	34430	34430	34430	1		34.416	34.422	-6 	14 
26/02/2008	13.28.00	34435	34435	34425	34425	8		34.416	34.421	-5 	19 
26/02/2008	13.29.00	34430	34435	34430	34435	2		34.417	34.421	-4 	14 
26/02/2008	13.31.00	34440	34460	34435	34435	22		34.417	34.421	-4 	23 
26/02/2008	13.32.00	34440	34445	34440	34440	16		34.418	34.421	-3 	22 
26/02/2008	13.33.00	34435	34435	34415	34430	27		34.418	34.421	-3 	17 
26/02/2008	13.35.00	34425	34425	34415	34415	9		34.418	34.420	-2 	7 
26/02/2008	13.36.00	34415	34425	34415	34425	9		34.418	34.420	-2 	-3 			
26/02/2008	13.37.00	34425	34425	34425	34425	1		34.418	34.420	-2 	7 			
26/02/2008	13.38.00	34425	34425	34425	34425	1		34.419	34.420	-1 	7 			
26/02/2008	13.39.00	34430	34435	34425	34425	4		34.419	34.420	-1 	11 			
26/02/2008	13.40.00	34435	34440	34435	34440	4		34.419	34.419	-0 	16 			
26/02/2008	13.41.00	34445	34445	34440	34440	10		34.420	34.419	1 	25 	1	34435	-30
26/02/2008	13.42.00	34435	34435	34435	34435	3		34.420	34.419	1 	15 			
26/02/2008	13.43.00	34440	34440	34435	34435	2		34.421	34.419	2 	19 			
26/02/2008	13.45.00	34430	34435	34430	34435	6		34.421	34.419	2 	9 			
26/02/2008	13.46.00	34440	34440	34440	34440	1		34.422	34.419	3 	18 			
26/02/2008	13.47.00	34440	34440	34435	34440	3		34.422	34.419	3 	18 			
26/02/2008	13.48.00	34435	34435	34430	34430	5		34.423	34.419	4 	12 			
26/02/2008	13.49.00	34430	34435	34430	34435	2		34.424	34.419	4 	6 			
26/02/2008	13.50.00	34435	34435	34435	34435	1		34.424	34.419	5 	11 			
26/02/2008	13.51.00	34430	34430	34430	34430	2		34.425	34.419	6 	5 			
26/02/2008	13.52.00	34430	34430	34425	34425	6		34.426	34.419	6 	4 			
26/02/2008	13.53.00	34430	34430	34420	34420	7		34.426	34.420	7 	4 
26/02/2008	13.54.00	34420	34420	34420	34420	1		34.426	34.420	7 	-6 
26/02/2008	13.55.00	34415	34415	34395	34395	18		34.427	34.420	7 	-12 
26/02/2008	13.56.00	34410	34410	34400	34410	8		34.427	34.420	8 	-17 
26/02/2008	13.57.00	34415	34415	34405	34410	7		34.428	34.420	8 	-13 
26/02/2008	13.58.00	34410	34410	34400	34400	15		34.428	34.420	8 	-18 
26/02/2008	13.59.00	34400	34405	34400	34405	4		34.428	34.419	9 	-28 
26/02/2008	14.00.00	34400	34400	34390	34390	21		34.428	34.419	9 	-28 
26/02/2008	14.01.00	34390	34390	34390	34390	5		34.428	34.419	9 	-38 
26/02/2008	14.02.00	34390	34390	34375	34380	19		34.427	34.419	9 	-37 
26/02/2008	14.03.00	34380	34380	34375	34375	3		34.427	34.418	9 	-47 
26/02/2008	14.04.00	34375	34390	34370	34390	14		34.427	34.418	9 	-52 
26/02/2008	14.05.00	34395	34395	34375	34385	28		34.426	34.417	9 	-31 
26/02/2008	14.06.00	34375	34390	34375	34390	9		34.426	34.417	9 	-51 
26/02/2008	14.07.00	34385	34390	34385	34385	3		34.426	34.416	9 	-41 
26/02/2008	14.08.00	34380	34395	34380	34385	19		34.425	34.416	9 	-45 
26/02/2008	14.09.00	34395	34395	34385	34385	5		34.425	34.416	9 	-30 
26/02/2008	14.10.00	34385	34400	34385	34395	9		34.425	34.416	9 	-40 
26/02/2008	14.11.00	34385	34395	34385	34395	10		34.425	34.416	9 	-40 
26/02/2008	14.12.00	34380	34380	34375	34375	9		34.425	34.416	9 	-45 
26/02/2008	14.13.00	34375	34395	34375	34395	10		34.424	34.416	8 	-49 
26/02/2008	14.14.00	34395	34400	34385	34390	20		34.424	34.416	8 	-29 
26/02/2008	14.15.00	34385	34385	34385	34385	4		34.423	34.415	8 	-38 
26/02/2008	14.16.00	34385	34390	34380	34380	10		34.423	34.415	7 	-38 
26/02/2008	14.17.00	34375	34380	34375	34380	13		34.422	34.415	7 	-47 
26/02/2008	14.18.00	34375	34385	34375	34385	5		34.422	34.415	7 	-47 
26/02/2008	14.19.00	34390	34400	34380	34395	10		34.422	34.414	7 	-32 
26/02/2008	14.20.00	34395	34405	34395	34405	4		34.422	34.414	8 	-27 
26/02/2008	14.21.00	34405	34410	34405	34410	18		34.422	34.414	7 	-17 
26/02/2008	14.22.00	34410	34415	34405	34410	9		34.422	34.414	7 	-12 
26/02/2008	14.23.00	34405	34405	34400	34400	2		34.422	34.415	7 	-17 
26/02/2008	14.24.00	34415	34425	34405	34405	17		34.421	34.415	7 	-6 
26/02/2008	14.25.00	34405	34405	34405	34405	1		34.421	34.415	6 	-16 			
26/02/2008	14.26.00	34420	34420	34415	34415	2		34.421	34.415	6 	-1 			
26/02/2008	14.27.00	34405	34405	34400	34400	11		34.421	34.415	6 	-16 			
26/02/2008	14.28.00	34395	34395	34380	34385	18		34.421	34.415	6 	-26 			
26/02/2008	14.29.00	34385	34445	34380	34395	33		34.420	34.415	5 	-35 			
26/02/2008	14.30.00	34380	34380	34295	34315	150		34.419	34.415	4 	-39 			
26/02/2008	14.31.00	34315	34335	34280	34290	104		34.417	34.415	3 	-102 			
26/02/2008	14.32.00	34300	34325	34290	34295	82		34.416	34.414	2 	-116 			
26/02/2008	14.33.00	34290	34290	34240	34260	101		34.414	34.413	1 	-124 			
26/02/2008	14.34.00	34250	34280	34250	34265	63		34.411	34.412	-1 	-161 	-1	34260	-175
26/02/2008	14.35.00	34260	34285	34255	34265	50		34.409	34.411	-2 	-149 			
26/02/2008	14.36.00	34270	34295	34270	34285	21		34.407	34.410	-3 	-137 			
26/02/2008	14.37.00	34295	34320	34275	34310	45		34.405	34.409	-5 	-110 			
26/02/2008	14.38.00	34315	34325	34305	34320	34		34.403	34.409	-6 	-88 			
26/02/2008	14.39.00	34320	34340	34310	34310	20		34.401	34.408	-7 	-81 			
26/02/2008	14.40.00	34315	34320	34290	34305	55		34.400	34.407	-8 	-85 			
26/02/2008	14.41.00	34315	34340	34300	34300	53		34.398	34.407	-9 	-83 
26/02/2008	14.42.00	34310	34325	34300	34320	53		34.396	34.406	-10 	-86 
26/02/2008	14.43.00	34325	34335	34315	34315	52		34.394	34.405	-11 	-69 
26/02/2008	14.44.00	34320	34325	34315	34315	15		34.392	34.404	-12 	-72 
26/02/2008	14.45.00	34310	34320	34310	34310	28		34.391	34.403	-13 	-81 
26/02/2008	14.46.00	34310	34310	34300	34300	32		34.389	34.403	-14 	-79 
26/02/2008	14.47.00	34300	34305	34295	34305	19		34.387	34.402	-15 	-87 
26/02/2008	14.48.00	34300	34310	34300	34310	25		34.385	34.401	-15 	-85 
26/02/2008	14.49.00	34310	34310	34280	34285	31		34.384	34.400	-16 	-74 
26/02/2008	14.50.00	34280	34280	34260	34265	37		34.382	34.399	-17 	-102 
26/02/2008	14.51.00	34270	34280	34265	34280	19		34.380	34.398	-18 	-110 
26/02/2008	14.52.00	34275	34275	34265	34270	10		34.378	34.397	-19 	-103 
26/02/2008	14.53.00	34260	34275	34250	34265	32		34.376	34.396	-20 	-116 
26/02/2008	14.54.00	34270	34270	34260	34260	14		34.374	34.394	-21 	-104 
26/02/2008	14.55.00	34270	34270	34220	34225	69		34.371	34.393	-21 	-101 
26/02/2008	14.56.00	34230	34250	34225	34250	27		34.369	34.391	-22 	-139 
26/02/2008	14.57.00	34255	34270	34250	34260	38		34.367	34.390	-23 	-112 
26/02/2008	14.58.00	34270	34300	34270	34285	34		34.365	34.389	-24 	-95 
26/02/2008	14.59.00	34290	34290	34275	34280	8		34.363	34.388	-25 	-73 
26/02/2008	15.00.00	34275	34310	34275	34305	44		34.361	34.387	-26 	-86 
26/02/2008	15.01.00	34295	34300	34280	34285	20		34.360	34.386	-26 	-65 
26/02/2008	15.02.00	34295	34295	34285	34290	4		34.358	34.385	-27 	-63 
26/02/2008	15.03.00	34285	34300	34280	34280	36		34.356	34.384	-28 	-71 
26/02/2008	15.04.00	34285	34305	34270	34275	39		34.354	34.383	-29 	-69 
26/02/2008	15.05.00	34275	34280	34250	34275	46		34.352	34.382	-29 	-77 
26/02/2008	15.06.00	34280	34290	34280	34285	45		34.350	34.380	-30 	-70 
26/02/2008	15.07.00	34285	34285	34270	34280	17		34.348	34.379	-31 	-63 
26/02/2008	15.08.00	34280	34310	34280	34300	48		34.346	34.378	-32 	-66 
26/02/2008	15.09.00	34300	34310	34300	34300	19		34.345	34.377	-32 	-45 
26/02/2008	15.10.00	34300	34310	34295	34295	21		34.343	34.376	-33 	-43 
26/02/2008	15.11.00	34300	34305	34280	34285	14		34.341	34.374	-33 	-41 
26/02/2008	15.12.00	34285	34295	34275	34285	16		34.339	34.373	-34 	-54 
26/02/2008	15.13.00	34290	34290	34275	34280	13		34.338	34.372	-34 	-48 
26/02/2008	15.14.00	34280	34280	34265	34270	16		34.336	34.371	-35 	-56 
26/02/2008	15.15.00	34280	34285	34275	34275	11		34.334	34.369	-35 	-54 
26/02/2008	15.17.00	34275	34275	34260	34260	7		34.333	34.368	-35 	-58 
26/02/2008	15.18.00	34255	34260	34230	34235	46		34.331	34.366	-35 	-76 
26/02/2008	15.19.00	34240	34255	34235	34240	34		34.328	34.364	-36 	-88 
26/02/2008	15.20.00	34240	34260	34240	34260	13		34.326	34.362	-36 	-86 
26/02/2008	15.21.00	34255	34260	34250	34250	16		34.325	34.361	-36 	-70 
26/02/2008	15.22.00	34245	34245	34225	34235	24		34.323	34.359	-36 	-78 
26/02/2008	15.23.00	34240	34255	34235	34235	8		34.321	34.357	-36 	-81 
26/02/2008	15.24.00	34240	34245	34240	34240	5		34.319	34.355	-36 	-79 
26/02/2008	15.26.00	34250	34255	34250	34255	5		34.318	34.354	-36 	-68 
26/02/2008	15.27.00	34265	34270	34265	34270	4		34.316	34.352	-36 	-51 
26/02/2008	15.28.00	34270	34270	34265	34265	6		34.315	34.350	-36 	-45 
26/02/2008	15.29.00	34270	34280	34270	34270	10		34.313	34.349	-36 	-43 
26/02/2008	15.30.00	34275	34285	34275	34280	35		34.312	34.348	-36 	-37 
26/02/2008	15.31.00	34280	34290	34270	34275	58		34.311	34.346	-36 	-31 
26/02/2008	15.32.00	34275	34295	34275	34285	35		34.309	34.345	-36 	-34 
26/02/2008	15.33.00	34285	34305	34285	34305	29		34.308	34.344	-36 	-23 
26/02/2008	15.34.00	34315	34315	34295	34305	18		34.307	34.343	-36 	8 
26/02/2008	15.35.00	34300	34305	34295	34305	20		34.306	34.342	-36 	-6 
26/02/2008	15.36.00	34305	34305	34270	34270	29		34.305	34.341	-36 	0 
26/02/2008	15.37.00	34265	34290	34265	34280	28		34.304	34.339	-36 	-39 
26/02/2008	15.38.00	34280	34280	34270	34275	16		34.302	34.338	-36 	-22 
26/02/2008	15.39.00	34285	34295	34280	34285	43		34.301	34.337	-36 	-16 
26/02/2008	15.40.00	34290	34315	34290	34310	33		34.300	34.336	-36 	-10 
26/02/2008	15.41.00	34310	34325	34300	34320	51		34.299	34.335	-36 	11 
26/02/2008	15.42.00	34315	34330	34310	34315	18		34.298	34.334	-36 	17 
26/02/2008	15.43.00	34320	34340	34320	34335	21		34.297	34.333	-36 	23 
26/02/2008	15.44.00	34335	34335	34325	34325	15		34.296	34.332	-36 	39 
26/02/2008	15.45.00	34330	34365	34330	34335	63		34.295	34.331	-36 	35 
26/02/2008	15.46.00	34335	34340	34330	34330	11		34.294	34.330	-36 	41 
26/02/2008	15.47.00	34340	34340	34330	34335	8		34.293	34.329	-36 	47 
26/02/2008	15.48.00	34330	34340	34305	34305	37		34.292	34.329	-36 	38 
26/02/2008	15.49.00	34310	34315	34300	34310	39		34.291	34.327	-36 	19 
26/02/2008	15.50.00	34315	34330	34310	34310	26		34.290	34.326	-36 	25 
26/02/2008	15.51.00	34305	34310	34300	34300	24		34.289	34.325	-36 	16 
26/02/2008	15.52.00	34295	34315	34290	34310	32		34.288	34.324	-36 	7 
26/02/2008	15.53.00	34310	34310	34310	34310	12		34.288	34.323	-35 	22 
26/02/2008	15.54.00	34320	34325	34320	34320	22		34.288	34.322	-34 	32 
26/02/2008	15.55.00	34315	34320	34305	34305	17		34.288	34.321	-33 	27 
26/02/2008	15.57.00	34305	34310	34305	34310	14		34.289	34.320	-31 	16 
26/02/2008	15.58.00	34305	34320	34300	34310	25		34.290	34.319	-30 	15 
26/02/2008	15.59.00	34305	34320	34300	34300	17		34.290	34.319	-29 	15 
26/02/2008	16.00.00	34300	34300	34215	34235	138		34.290	34.318	-28 	10 
26/02/2008	16.01.00	34245	34265	34225	34235	56		34.289	34.316	-27 	-44 
26/02/2008	16.02.00	34235	34255	34195	34205	88		34.288	34.315	-27 	-53 
26/02/2008	16.03.00	34210	34250	34195	34250	84		34.287	34.313	-26 	-77 
26/02/2008	16.04.00	34245	34255	34230	34255	35		34.286	34.312	-26 	-41 
26/02/2008	16.05.00	34250	34255	34220	34250	67		34.285	34.311	-26 	-35 
26/02/2008	16.06.00	34255	34275	34240	34275	35		34.284	34.310	-26 	-29 
26/02/2008	16.07.00	34280	34305	34280	34305	37		34.284	34.309	-25 	-4 
26/02/2008	16.08.00	34300	34310	34285	34285	43		34.284	34.308	-25 	16 
26/02/2008	16.09.00	34290	34335	34290	34315	44		34.284	34.308	-24 	7 
26/02/2008	16.10.00	34320	34330	34305	34310	36		34.284	34.307	-23 	36 
26/02/2008	16.11.00	34305	34320	34295	34310	19		34.284	34.306	-23 	21 
26/02/2008	16.12.00	34300	34305	34290	34295	9		34.284	34.306	-22 	16 
26/02/2008	16.13.00	34305	34330	34305	34330	31		34.284	34.305	-21 	21 
26/02/2008	16.14.00	34320	34330	34315	34315	13		34.285	34.304	-20 	35 
26/02/2008	16.15.00	34310	34365	34295	34360	73		34.285	34.304	-19 	25 
26/02/2008	16.16.00	34360	34365	34345	34350	84		34.286	34.304	-17 	74 
26/02/2008	16.17.00	34355	34355	34345	34345	17		34.287	34.303	-16 	68 
26/02/2008	16.18.00	34345	34345	34330	34330	7		34.288	34.303	-15 	57 
26/02/2008	16.19.00	34330	34330	34315	34315	45		34.290	34.303	-13 	40 
26/02/2008	16.20.00	34320	34320	34305	34310	65		34.290	34.302	-12 	30 			
26/02/2008	16.21.00	34310	34315	34285	34295	30		34.291	34.302	-11 	19 			
26/02/2008	16.22.00	34290	34290	34285	34285	9		34.291	34.301	-10 	-1 			
26/02/2008	16.23.00	34280	34320	34280	34315	54		34.291	34.300	-9 	-11 			
26/02/2008	16.24.00	34310	34315	34305	34310	13		34.291	34.299	-8 	19 			
26/02/2008	16.25.00	34305	34305	34265	34265	51		34.291	34.298	-7 	14 			
26/02/2008	16.26.00	34265	34285	34265	34275	21		34.291	34.297	-6 	-26 			
26/02/2008	16.27.00	34285	34290	34275	34280	6		34.291	34.296	-5 	-6 			
26/02/2008	16.28.00	34275	34285	34270	34280	15		34.291	34.295	-4 	-16 			
26/02/2008	16.29.00	34295	34315	34295	34300	20		34.291	34.294	-3 	4 			
26/02/2008	16.30.00	34300	34300	34265	34300	69		34.291	34.293	-2 	9 			
26/02/2008	16.31.00	34305	34315	34295	34300	36		34.292	34.292	-0 	13 			
26/02/2008	16.32.00	34300	34305	34295	34295	16		34.292	34.291	0 	8 			
26/02/2008	16.33.00	34300	34325	34295	34325	42		34.292	34.291	1 	8 	1	34330	-70
26/02/2008	16.34.00	34330	34360	34330	34360	47		34.292	34.291	1 	38 			
26/02/2008	16.35.00	34350	34355	34335	34340	24		34.293	34.291	2 	57 			
26/02/2008	16.36.00	34340	34340	34330	34340	8		34.294	34.292	2 	47 
26/02/2008	16.37.00	34340	34345	34320	34320	24		34.294	34.292	2 	46 
26/02/2008	16.38.00	34320	34335	34315	34335	10		34.295	34.293	2 	25 
26/02/2008	16.39.00	34335	34335	34305	34310	27		34.296	34.294	2 	40 
26/02/2008	16.40.00	34300	34310	34295	34300	48		34.296	34.294	3 	4 
26/02/2008	16.41.00	34305	34315	34295	34310	56		34.297	34.293	3 	8 
26/02/2008	16.42.00	34315	34320	34315	34315	14		34.298	34.293	4 	17 
26/02/2008	16.43.00	34310	34330	34300	34315	46		34.299	34.293	5 	12 
26/02/2008	16.44.00	34315	34360	34315	34350	52		34.299	34.293	6 	16 
26/02/2008	16.45.00	34345	34345	34325	34325	34		34.301	34.294	7 	44 
26/02/2008	16.46.00	34330	34380	34330	34370	61		34.302	34.294	8 	28 
26/02/2008	16.47.00	34370	34385	34370	34380	41		34.303	34.294	9 	67 
26/02/2008	16.48.00	34375	34395	34355	34395	37		34.305	34.295	10 	70 
26/02/2008	16.49.00	34390	34420	34390	34410	103		34.306	34.295	11 	84 
26/02/2008	16.50.00	34410	34415	34395	34395	29		34.308	34.296	12 	102 
26/02/2008	16.51.00	34390	34415	34390	34415	29		34.309	34.297	12 	81 
26/02/2008	16.52.00	34420	34470	34420	34465	130		34.311	34.298	13 	109 
26/02/2008	16.53.00	34465	34475	34455	34475	58		34.314	34.299	14 	152 
26/02/2008	16.54.00	34475	34515	34475	34500	96		34.316	34.301	15 	159 
26/02/2008	16.55.00	34490	34495	34470	34475	55		34.318	34.303	15 	172 
26/02/2008	16.56.00	34480	34480	34455	34465	60		34.320	34.305	16 	160 
26/02/2008	16.57.00	34465	34475	34455	34465	34		34.322	34.306	16 	143 
26/02/2008	16.58.00	34465	34480	34455	34455	33		34.325	34.308	17 	140 
26/02/2008	16.59.00	34460	34460	34430	34430	37		34.327	34.310	17 	133 
26/02/2008	17.00.00	34430	34445	34420	34445	87		34.329	34.311	17 	101 
26/02/2008	17.01.00	34445	34475	34445	34470	79		34.331	34.313	18 	114 
26/02/2008	17.02.00	34470	34480	34470	34470	41		34.333	34.314	18 	137 
26/02/2008	17.03.00	34465	34465	34435	34445	40		34.335	34.316	19 	130 
26/02/2008	17.04.00	34455	34475	34435	34475	37		34.336	34.317	19 	119 
26/02/2008	17.05.00	34480	34515	34480	34510	86		34.338	34.319	19 	142 
26/02/2008	17.06.00	34510	34535	34495	34495	104		34.340	34.321	20 	170 
26/02/2008	17.07.00	34495	34505	34485	34495	44		34.342	34.322	20 	153 
26/02/2008	17.08.00	34500	34500	34465	34480	39		34.344	34.324	20 	156 
26/02/2008	17.09.00	34480	34480	34455	34455	24		34.346	34.326	20 	134 
26/02/2008	17.10.00	34450	34485	34440	34470	42		34.348	34.327	21 	102 
26/02/2008	17.11.00	34475	34475	34460	34460	32		34.350	34.329	21 	125 
26/02/2008	17.12.00	34465	34470	34460	34465	21		34.352	34.330	22 	113 
26/02/2008	17.13.00	34470	34475	34460	34460	54		34.354	34.332	22 	116 
26/02/2008	17.14.00	34460	34490	34460	34480	51		34.356	34.333	23 	104 
26/02/2008	17.15.00	34480	34495	34470	34475	43		34.358	34.335	23 	122 
26/02/2008	17.16.00	34475	34495	34475	34495	20		34.360	34.336	24 	115 
26/02/2008	17.17.00	34495	34530	34495	34530	112		34.363	34.338	24 	133 
26/02/2008	17.18.00	34520	34520	34480	34485	97		34.365	34.340	25 	155 
26/02/2008	17.19.00	34480	34515	34475	34500	59		34.367	34.342	26 	113 
26/02/2008	17.20.00	34495	34525	34495	34520	41		34.370	34.344	26 	125 
26/02/2008	17.21.00	34520	34550	34520	34545	50		34.373	34.346	27 	147 
26/02/2008	17.22.00	34535	34545	34535	34540	33		34.377	34.349	28 	158 
26/02/2008	17.23.00	34530	34550	34530	34545	45		34.381	34.351	30 	149 
26/02/2008	17.24.00	34545	34570	34540	34550	120		34.385	34.353	31 	160 			
26/02/2008	17.25.00	34550	34570	34540	34570	103		34.389	34.356	33 	162 			
26/02/2008	17.26.00	34565	34570	34535	34550	77		34.392	34.359	34 	173 			
26/02/2008	17.27.00	34540	34540	34530	34540	35		34.396	34.361	35 	144 			
26/02/2008	17.28.00	34545	34555	34530	34550	36		34.399	34.363	35 	146 			
26/02/2008	17.29.00	34545	34565	34540	34550	84		34.402	34.366	36 	143 			
26/02/2008	17.30.00	34540	34550	34530	34530	74		34.405	34.368	37 	135 			
26/02/2008	17.31.00	34535	34540	34525	34525	16		34.408	34.370	37 	128 			
26/02/2008	17.32.00	34525	34535	34525	34525	22		34.410	34.372	38 	115 			
26/02/2008	17.33.00	34530	34560	34530	34560	37		34.413	34.374	39 	117 			
26/02/2008	17.34.00	34555	34570	34550	34560	21		34.416	34.377	40 	139 			
26/02/2008	17.35.00	34555	34580	34550	34570	82		34.419	34.379	41 	136 			
26/02/2008	17.36.00	34580	34590	34560	34560	47		34.422	34.381	41 	158 			
26/02/2008	17.37.00	34560	34570	34555	34570	13		34.424	34.383	41 	136 			
26/02/2008	17.38.00	34570	34580	34565	34575	49		34.427	34.386	42 	143 			
26/02/2008	17.39.00	34570	34590	34565	34565	70		34.430	34.388	42 	140 	-1	34565	235

												44		9142
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/02/2008,17.30.00,33715,33745,33710,33740,73
15/02/2008,17.31.00,33730,33740,33730,33740,21
15/02/2008,17.32.00,33740,33740,33730,33740,28
15/02/2008,17.33.00,33730,33745,33730,33740,30
15/02/2008,17.34.00,33730,33745,33730,33745,17
15/02/2008,17.35.00,33740,33740,33715,33725,37
15/02/2008,17.36.00,33730,33735,33720,33725,19
15/02/2008,17.37.00,33735,33740,33730,33735,6
15/02/2008,17.38.00,33735,33735,33715,33720,10
15/02/2008,17.39.00,33720,33730,33710,33730,32
18/02/2008,09.00.00,33940,33945,33905,33935,130
18/02/2008,09.01.00,33930,33940,33915,33925,52
18/02/2008,09.02.00,33925,33935,33910,33930,75
18/02/2008,09.03.00,33925,33925,33915,33915,18
18/02/2008,09.04.00,33920,33920,33875,33890,82
18/02/2008,09.05.00,33890,33915,33890,33900,92
18/02/2008,09.06.00,33900,33915,33900,33910,34
18/02/2008,09.07.00,33910,33940,33910,33935,77
18/02/2008,09.08.00,33940,33990,33940,33990,124
18/02/2008,09.09.00,33985,33995,33975,33975,58
18/02/2008,09.10.00,33975,33980,33965,33970,36
18/02/2008,09.11.00,33970,33975,33935,33935,30
18/02/2008,09.12.00,33930,33935,33920,33920,35
18/02/2008,09.13.00,33920,33930,33915,33920,12
18/02/2008,09.14.00,33920,33920,33910,33910,5
18/02/2008,09.15.00,33910,33920,33900,33915,25
18/02/2008,09.16.00,33910,33955,33910,33945,53
18/02/2008,09.17.00,33945,33945,33930,33935,37
18/02/2008,09.18.00,33940,33940,33925,33940,13
18/02/2008,09.19.00,33930,33935,33930,33930,7
18/02/2008,09.20.00,33925,33925,33920,33925,8
18/02/2008,09.21.00,33930,33935,33920,33920,8
18/02/2008,09.22.00,33915,33915,33900,33905,28
18/02/2008,09.23.00,33905,33920,33905,33915,19
18/02/2008,09.24.00,33910,33910,33890,33895,15
18/02/2008,09.25.00,33895,33915,33895,33910,29
18/02/2008,09.26.00,33920,33945,33920,33930,48
18/02/2008,09.27.00,33925,33940,33925,33930,22
18/02/2008,09.28.00,33925,33925,33920,33920,7
18/02/2008,09.29.00,33925,33935,33925,33935,24
18/02/2008,09.30.00,33940,33950,33930,33950,14
18/02/2008,09.31.00,33945,33945,33925,33925,21
18/02/2008,09.32.00,33925,33930,33920,33920,12
18/02/2008,09.33.00,33920,33940,33910,33940,46
18/02/2008,09.34.00,33940,33940,33930,33935,10
18/02/2008,09.35.00,33945,33955,33940,33940,45
18/02/2008,09.36.00,33945,33945,33940,33945,5
18/02/2008,09.37.00,33940,33940,33940,33940,20
18/02/2008,09.38.00,33935,33940,33905,33910,33
18/02/2008,09.39.00,33910,33915,33900,33900,18
18/02/2008,09.40.00,33910,33915,33905,33915,10
18/02/2008,09.41.00,33915,33920,33910,33920,14
18/02/2008,09.42.00,33915,33915,33915,33915,2
18/02/2008,09.43.00,33910,33920,33910,33915,17
18/02/2008,09.44.00,33915,33930,33915,33920,12
18/02/2008,09.45.00,33925,33925,33925,33925,1
18/02/2008,09.46.00,33925,33930,33920,33930,14
18/02/2008,09.47.00,33935,33935,33930,33930,15
18/02/2008,09.48.00,33925,33930,33915,33915,10
18/02/2008,09.49.00,33910,33910,33905,33905,2
18/02/2008,09.50.00,33905,33910,33880,33880,57
18/02/2008,09.51.00,33880,33885,33860,33860,53
18/02/2008,09.52.00,33860,33865,33855,33860,18
18/02/2008,09.53.00,33865,33870,33855,33865,16
18/02/2008,09.54.00,33865,33885,33860,33880,21
18/02/2008,09.55.00,33885,33885,33870,33875,17
18/02/2008,09.56.00,33880,33880,33860,33865,31
18/02/2008,09.57.00,33865,33865,33860,33865,5
18/02/2008,09.58.00,33860,33860,33840,33840,20
18/02/2008,09.59.00,33840,33845,33835,33835,18
18/02/2008,10.00.00,33840,33860,33835,33850,36
18/02/2008,10.01.00,33860,33865,33855,33860,9
18/02/2008,10.02.00,33860,33865,33850,33855,20
18/02/2008,10.03.00,33860,33910,33860,33910,74
18/02/2008,10.04.00,33910,33915,33905,33910,26
18/02/2008,10.05.00,33910,33930,33905,33920,41
18/02/2008,10.06.00,33915,33925,33915,33920,12
18/02/2008,10.07.00,33930,33940,33930,33930,15
18/02/2008,10.08.00,33935,33965,33935,33950,58
18/02/2008,10.09.00,33955,33965,33950,33965,22
18/02/2008,10.10.00,33970,34010,33970,34005,109
18/02/2008,10.11.00,34000,34000,33980,33995,44
18/02/2008,10.12.00,33990,33990,33970,33970,25
18/02/2008,10.13.00,33970,33970,33945,33965,50
18/02/2008,10.14.00,33970,33975,33960,33975,17
18/02/2008,10.15.00,33980,33990,33970,33970,32
18/02/2008,10.16.00,33970,33975,33970,33975,9
18/02/2008,10.17.00,33975,33980,33975,33975,5
18/02/2008,10.18.00,33980,33980,33975,33975,4
18/02/2008,10.19.00,33980,34020,33980,34020,42
18/02/2008,10.20.00,34015,34020,34010,34015,22
18/02/2008,10.21.00,34015,34020,33990,33990,26
18/02/2008,10.22.00,34000,34010,34000,34005,22
18/02/2008,10.23.00,34005,34005,34000,34000,9
18/02/2008,10.24.00,34000,34010,33995,34010,84
18/02/2008,10.25.00,34010,34035,34005,34035,54
18/02/2008,10.26.00,34040,34040,34035,34040,13
18/02/2008,10.27.00,34040,34045,34030,34030,37
18/02/2008,10.28.00,34025,34050,34025,34050,62
18/02/2008,10.29.00,34050,34065,34045,34065,104
18/02/2008,10.30.00,34065,34075,34060,34070,43
18/02/2008,10.31.00,34070,34090,34065,34080,95
18/02/2008,10.32.00,34085,34090,34080,34085,17
18/02/2008,10.33.00,34080,34085,34065,34070,31
18/02/2008,10.34.00,34075,34080,34065,34070,19
18/02/2008,10.35.00,34070,34090,34065,34080,29
18/02/2008,10.36.00,34090,34125,34090,34120,105
18/02/2008,10.37.00,34120,34125,34110,34120,28
18/02/2008,10.38.00,34120,34120,34100,34100,44
18/02/2008,10.39.00,34100,34100,34075,34075,40
18/02/2008,10.40.00,34080,34090,34080,34085,13
18/02/2008,10.41.00,34085,34085,34075,34075,19
18/02/2008,10.42.00,34075,34080,34070,34070,20
18/02/2008,10.43.00,34075,34075,34060,34070,24
18/02/2008,10.44.00,34070,34075,34040,34050,69
18/02/2008,10.45.00,34050,34075,34050,34070,25
18/02/2008,10.46.00,34070,34080,34070,34080,16
18/02/2008,10.47.00,34085,34085,34080,34080,14
18/02/2008,10.48.00,34080,34090,34070,34075,26
18/02/2008,10.49.00,34075,34085,34075,34080,8
18/02/2008,10.50.00,34080,34080,34080,34080,5
18/02/2008,10.51.00,34080,34080,34070,34070,12
18/02/2008,10.52.00,34070,34075,34070,34075,4
18/02/2008,10.53.00,34070,34070,34065,34065,7
18/02/2008,10.54.00,34070,34070,34055,34060,21
18/02/2008,10.55.00,34060,34060,34040,34045,33
18/02/2008,10.56.00,34045,34050,34035,34045,17
18/02/2008,10.57.00,34045,34045,34035,34035,10
18/02/2008,10.58.00,34030,34055,34030,34055,17
18/02/2008,10.59.00,34055,34075,34055,34060,42
18/02/2008,11.00.00,34065,34080,34065,34070,20
18/02/2008,11.01.00,34065,34075,34065,34075,11
18/02/2008,11.02.00,34075,34075,34065,34065,7
18/02/2008,11.03.00,34070,34080,34070,34080,15
18/02/2008,11.04.00,34080,34085,34080,34085,11
18/02/2008,11.05.00,34085,34100,34085,34085,36
18/02/2008,11.06.00,34085,34085,34070,34070,13
18/02/2008,11.07.00,34070,34080,34065,34065,7
18/02/2008,11.08.00,34070,34075,34070,34075,10
18/02/2008,11.09.00,34070,34070,34065,34070,9
18/02/2008,11.10.00,34070,34090,34070,34090,24
18/02/2008,11.11.00,34085,34115,34080,34115,37
18/02/2008,11.12.00,34115,34150,34110,34150,114
18/02/2008,11.13.00,34145,34150,34140,34150,71
18/02/2008,11.14.00,34145,34145,34125,34130,39
18/02/2008,11.15.00,34135,34135,34120,34120,45
18/02/2008,11.16.00,34125,34125,34125,34125,7
18/02/2008,11.17.00,34120,34120,34115,34115,26
18/02/2008,11.18.00,34115,34115,34115,34115,7
18/02/2008,11.19.00,34110,34115,34110,34115,5
18/02/2008,11.20.00,34115,34120,34105,34110,27
18/02/2008,11.21.00,34105,34105,34100,34100,9
18/02/2008,11.22.00,34100,34100,34085,34085,10
18/02/2008,11.23.00,34090,34090,34080,34085,7
18/02/2008,11.24.00,34080,34080,34080,34080,5
18/02/2008,11.25.00,34080,34080,34070,34070,6
18/02/2008,11.26.00,34065,34065,34060,34065,16
18/02/2008,11.27.00,34060,34060,34045,34050,32
18/02/2008,11.28.00,34055,34070,34055,34060,26
18/02/2008,11.29.00,34060,34075,34060,34070,14
18/02/2008,11.30.00,34060,34075,34060,34065,8
18/02/2008,11.31.00,34065,34065,34055,34055,10
18/02/2008,11.32.00,34045,34055,34045,34055,29
18/02/2008,11.33.00,34050,34050,34040,34040,13
18/02/2008,11.34.00,34040,34045,34035,34045,10
18/02/2008,11.35.00,34040,34050,34035,34040,26
18/02/2008,11.36.00,34040,34060,34035,34055,31
18/02/2008,11.37.00,34055,34060,34055,34060,2
18/02/2008,11.38.00,34060,34075,34060,34075,6
18/02/2008,11.39.00,34065,34075,34065,34075,6
18/02/2008,11.40.00,34075,34075,34070,34070,57
18/02/2008,11.41.00,34075,34080,34070,34070,10
18/02/2008,11.42.00,34070,34070,34050,34050,14
18/02/2008,11.43.00,34050,34055,34040,34045,17
18/02/2008,11.44.00,34050,34055,34045,34055,9
18/02/2008,11.45.00,34045,34045,34045,34045,4
18/02/2008,11.46.00,34040,34040,34015,34020,68
18/02/2008,11.47.00,34020,34025,34015,34025,10
18/02/2008,11.48.00,34030,34035,34025,34030,7
18/02/2008,11.49.00,34025,34025,34020,34025,11
18/02/2008,11.50.00,34030,34035,34025,34035,10
18/02/2008,11.51.00,34030,34040,34030,34035,13
18/02/2008,11.52.00,34035,34035,34035,34035,2
18/02/2008,11.53.00,34035,34050,34030,34050,15
18/02/2008,11.54.00,34045,34045,34040,34040,5
18/02/2008,11.55.00,34045,34065,34045,34055,26
18/02/2008,11.56.00,34065,34075,34055,34055,24
18/02/2008,11.57.00,34050,34050,34040,34040,9
18/02/2008,11.58.00,34035,34050,34035,34045,18
18/02/2008,11.59.00,34045,34045,34030,34030,8
18/02/2008,12.00.00,34030,34035,34005,34015,37
18/02/2008,12.01.00,34015,34015,33995,34010,51
18/02/2008,12.02.00,34015,34020,34015,34015,13
18/02/2008,12.03.00,34015,34025,34015,34025,7
18/02/2008,12.04.00,34025,34025,34015,34025,9
18/02/2008,12.05.00,34020,34020,34020,34020,2
18/02/2008,12.06.00,34015,34020,34015,34020,2
18/02/2008,12.07.00,34020,34020,34010,34010,9
18/02/2008,12.08.00,34020,34020,34010,34010,3
18/02/2008,12.09.00,34015,34015,34010,34015,8
18/02/2008,12.10.00,34010,34010,34005,34010,7
18/02/2008,12.11.00,34010,34020,34010,34015,9
18/02/2008,12.12.00,34015,34020,34010,34020,5
18/02/2008,12.13.00,34025,34025,34015,34025,10
18/02/2008,12.14.00,34025,34030,34025,34030,8
18/02/2008,12.15.00,34030,34050,34030,34050,15
18/02/2008,12.16.00,34045,34045,34040,34040,11
18/02/2008,12.17.00,34040,34040,34035,34035,6
18/02/2008,12.18.00,34035,34035,34030,34030,3
18/02/2008,12.19.00,34030,34035,34030,34035,8
18/02/2008,12.20.00,34030,34030,34030,34030,2
18/02/2008,12.21.00,34030,34030,34025,34030,8
18/02/2008,12.22.00,34035,34035,34035,34035,5
18/02/2008,12.23.00,34035,34035,34035,34035,2
18/02/2008,12.24.00,34030,34030,34025,34030,7
18/02/2008,12.25.00,34030,34030,34020,34020,3
18/02/2008,12.26.00,34020,34025,34020,34025,3
18/02/2008,12.27.00,34030,34045,34030,34045,15
18/02/2008,12.28.00,34040,34040,34035,34035,5
18/02/2008,12.29.00,34030,34040,34030,34035,6
18/02/2008,12.30.00,34035,34040,34035,34040,3
18/02/2008,12.31.00,34040,34040,34040,34040,2
18/02/2008,12.32.00,34040,34040,34030,34030,6
18/02/2008,12.33.00,34030,34030,34020,34020,4
18/02/2008,12.34.00,34020,34035,34020,34035,16
18/02/2008,12.35.00,34025,34025,34025,34025,2
18/02/2008,12.36.00,34025,34025,34020,34020,6
18/02/2008,12.37.00,34015,34025,34015,34020,9
18/02/2008,12.38.00,34015,34015,34015,34015,1
18/02/2008,12.39.00,34015,34025,34010,34025,4
18/02/2008,12.40.00,34020,34020,34015,34020,18
18/02/2008,12.41.00,34020,34020,34015,34015,16
18/02/2008,12.42.00,34015,34020,34010,34010,9
18/02/2008,12.43.00,34005,34010,33985,33990,34
18/02/2008,12.44.00,33990,34000,33980,33990,12
18/02/2008,12.45.00,33980,33985,33970,33980,11
18/02/2008,12.46.00,33980,33980,33980,33980,3
18/02/2008,12.47.00,33980,33980,33975,33975,4
18/02/2008,12.48.00,33980,33980,33975,33975,8
18/02/2008,12.49.00,33975,33975,33975,33975,3
18/02/2008,12.50.00,33975,33985,33975,33980,11
18/02/2008,12.51.00,33980,33980,33980,33980,1
18/02/2008,12.52.00,33975,33985,33975,33980,9
18/02/2008,12.53.00,33975,33985,33975,33985,7
18/02/2008,12.54.00,33985,33985,33985,33985,1
18/02/2008,12.55.00,33980,33980,33975,33975,6
18/02/2008,12.56.00,33975,33985,33975,33985,5
18/02/2008,12.57.00,33980,33980,33975,33975,13
18/02/2008,12.58.00,33980,33980,33945,33950,27
18/02/2008,12.59.00,33945,33960,33945,33945,43
18/02/2008,13.00.00,33945,33945,33925,33940,51
18/02/2008,13.01.00,33940,33940,33935,33935,17
18/02/2008,13.02.00,33935,33940,33925,33925,15
18/02/2008,13.03.00,33930,33930,33930,33930,6
18/02/2008,13.04.00,33925,33940,33925,33930,12
18/02/2008,13.05.00,33925,33930,33915,33925,31
18/02/2008,13.06.00,33930,33955,33930,33940,43
18/02/2008,13.07.00,33945,33945,33930,33935,21
18/02/2008,13.08.00,33935,33935,33935,33935,4
18/02/2008,13.09.00,33935,33935,33935,33935,2
18/02/2008,13.10.00,33935,33940,33935,33935,11
18/02/2008,13.11.00,33930,33985,33930,33985,41
18/02/2008,13.12.00,33980,33980,33965,33970,16
18/02/2008,13.13.00,33960,33965,33960,33965,10
18/02/2008,13.14.00,33965,33965,33960,33960,4
18/02/2008,13.15.00,33965,33965,33955,33965,10
18/02/2008,13.16.00,33965,33970,33950,33950,14
18/02/2008,13.17.00,33950,33965,33950,33950,14
18/02/2008,13.18.00,33940,33945,33940,33945,9
18/02/2008,13.19.00,33945,33945,33945,33945,4
18/02/2008,13.20.00,33945,33945,33930,33935,21
18/02/2008,13.21.00,33930,33935,33930,33935,8
18/02/2008,13.22.00,33930,33930,33925,33925,20
18/02/2008,13.23.00,33920,33925,33920,33925,18
18/02/2008,13.24.00,33930,33930,33910,33915,19
18/02/2008,13.25.00,33915,33925,33915,33920,10
18/02/2008,13.26.00,33930,33930,33930,33930,4
18/02/2008,13.27.00,33935,33945,33935,33945,8
18/02/2008,13.28.00,33945,33965,33940,33960,20
18/02/2008,13.29.00,33960,33965,33950,33965,8
18/02/2008,13.30.00,33975,33980,33970,33980,21
18/02/2008,13.31.00,33980,33985,33970,33970,21
18/02/2008,13.32.00,33975,33980,33970,33970,5
18/02/2008,13.33.00,33970,33975,33970,33975,2
18/02/2008,13.34.00,33975,33980,33970,33980,7
18/02/2008,13.35.00,33975,33975,33975,33975,1
18/02/2008,13.36.00,33975,34000,33975,34000,19
18/02/2008,13.37.00,33995,33995,33990,33990,9
18/02/2008,13.38.00,33985,33995,33985,33995,7
18/02/2008,13.39.00,33990,33990,33985,33985,5
18/02/2008,13.40.00,33990,33995,33985,33995,8
18/02/2008,13.41.00,33980,33985,33980,33980,6
18/02/2008,13.42.00,33980,33990,33980,33990,4
18/02/2008,13.43.00,33980,33980,33975,33980,3
18/02/2008,13.44.00,33975,33975,33975,33975,2
18/02/2008,13.45.00,33975,33975,33970,33970,3
18/02/2008,13.46.00,33970,33970,33970,33970,4
18/02/2008,13.47.00,33965,33965,33955,33955,11
18/02/2008,13.48.00,33955,33965,33955,33960,13
18/02/2008,13.49.00,33960,33965,33960,33965,3
18/02/2008,13.50.00,33955,33955,33950,33950,6
18/02/2008,13.51.00,33945,33945,33945,33945,1
18/02/2008,13.52.00,33940,33945,33920,33920,42
18/02/2008,13.53.00,33920,33925,33910,33920,28
18/02/2008,13.54.00,33920,33920,33915,33920,6
18/02/2008,13.55.00,33920,33925,33915,33920,10
18/02/2008,13.56.00,33920,33925,33915,33925,5
18/02/2008,13.57.00,33925,33925,33920,33920,7
18/02/2008,13.58.00,33915,33955,33915,33950,32
18/02/2008,13.59.00,33950,33950,33925,33940,19
18/02/2008,14.00.00,33935,33935,33920,33930,13
18/02/2008,14.01.00,33930,33940,33930,33935,12
18/02/2008,14.02.00,33930,33930,33925,33925,5
18/02/2008,14.03.00,33930,33930,33915,33915,12
18/02/2008,14.04.00,33915,33925,33900,33920,37
18/02/2008,14.05.00,33935,33935,33930,33930,3
18/02/2008,14.06.00,33930,33930,33930,33930,5
18/02/2008,14.07.00,33930,33930,33925,33925,3
18/02/2008,14.08.00,33925,33930,33925,33930,5
18/02/2008,14.09.00,33925,33925,33925,33925,2
18/02/2008,14.10.00,33925,33925,33920,33925,13
18/02/2008,14.11.00,33925,33925,33920,33920,7
18/02/2008,14.12.00,33920,33920,33910,33915,23
18/02/2008,14.13.00,33910,33915,33900,33905,10
18/02/2008,14.14.00,33900,33900,33885,33885,40
18/02/2008,14.15.00,33885,33885,33875,33880,33
18/02/2008,14.16.00,33880,33880,33865,33870,38
18/02/2008,14.17.00,33870,33875,33870,33870,13
18/02/2008,14.18.00,33875,33900,33875,33890,39
18/02/2008,14.19.00,33895,33895,33885,33890,14
18/02/2008,14.20.00,33890,33900,33890,33900,14
18/02/2008,14.21.00,33900,33900,33885,33885,7
18/02/2008,14.22.00,33890,33890,33885,33890,15
18/02/2008,14.23.00,33885,33890,33885,33890,8
18/02/2008,14.24.00,33885,33890,33885,33890,2
18/02/2008,14.25.00,33885,33885,33885,33885,3
18/02/2008,14.26.00,33890,33890,33885,33885,3
18/02/2008,14.27.00,33885,33895,33885,33895,6
18/02/2008,14.28.00,33885,33900,33885,33900,7
18/02/2008,14.29.00,33895,33900,33895,33900,4
18/02/2008,14.30.00,33905,33910,33900,33910,16
18/02/2008,14.31.00,33900,33915,33900,33915,22
18/02/2008,14.32.00,33915,33930,33910,33920,37
18/02/2008,14.33.00,33925,33930,33920,33920,14
18/02/2008,14.34.00,33920,33920,33915,33920,10
18/02/2008,14.35.00,33920,33925,33920,33920,3
18/02/2008,14.36.00,33915,33915,33915,33915,8
18/02/2008,14.37.00,33915,33915,33915,33915,2
18/02/2008,14.38.00,33910,33910,33900,33900,8
18/02/2008,14.39.00,33900,33900,33890,33895,4
18/02/2008,14.40.00,33895,33895,33890,33895,5
18/02/2008,14.41.00,33895,33895,33890,33890,6
18/02/2008,14.42.00,33890,33900,33890,33900,8
18/02/2008,14.43.00,33905,33910,33905,33910,7
18/02/2008,14.44.00,33900,33910,33900,33910,6
18/02/2008,14.45.00,33905,33905,33905,33905,3
18/02/2008,14.46.00,33910,33910,33905,33910,9
18/02/2008,14.47.00,33915,33915,33910,33915,8
18/02/2008,14.48.00,33915,33915,33915,33915,4
18/02/2008,14.49.00,33915,33920,33910,33920,18
18/02/2008,14.50.00,33920,33920,33920,33920,4
18/02/2008,14.51.00,33920,33925,33920,33920,4
18/02/2008,14.52.00,33920,33925,33920,33920,8
18/02/2008,14.53.00,33920,33920,33915,33915,8
18/02/2008,14.54.00,33915,33920,33915,33920,3
18/02/2008,14.55.00,33920,33940,33920,33930,24
18/02/2008,14.56.00,33935,33935,33925,33930,19
18/02/2008,14.57.00,33930,33930,33930,33930,3
18/02/2008,14.58.00,33930,33935,33925,33935,7
18/02/2008,14.59.00,33940,33950,33940,33950,38
18/02/2008,15.00.00,33950,33960,33950,33960,37
18/02/2008,15.01.00,33955,33960,33925,33925,37
18/02/2008,15.02.00,33920,33925,33920,33920,6
18/02/2008,15.03.00,33915,33920,33910,33910,9
18/02/2008,15.04.00,33920,33920,33910,33910,5
18/02/2008,15.05.00,33910,33915,33910,33915,2
18/02/2008,15.06.00,33910,33910,33900,33905,19
18/02/2008,15.07.00,33900,33900,33890,33895,10
18/02/2008,15.08.00,33895,33900,33895,33900,5
18/02/2008,15.09.00,33900,33900,33900,33900,6
18/02/2008,15.10.00,33900,33900,33895,33900,5
18/02/2008,15.11.00,33900,33900,33890,33890,5
18/02/2008,15.12.00,33890,33895,33890,33895,2
18/02/2008,15.13.00,33895,33900,33890,33900,9
18/02/2008,15.14.00,33895,33895,33890,33890,13
18/02/2008,15.15.00,33890,33895,33890,33890,19
18/02/2008,15.16.00,33895,33900,33890,33900,11
18/02/2008,15.17.00,33900,33910,33900,33905,18
18/02/2008,15.18.00,33905,33905,33900,33905,5
18/02/2008,15.19.00,33905,33910,33900,33900,8
18/02/2008,15.20.00,33905,33905,33905,33905,2
18/02/2008,15.21.00,33905,33905,33905,33905,2
18/02/2008,15.22.00,33900,33900,33900,33900,6
18/02/2008,15.23.00,33905,33915,33905,33915,12
18/02/2008,15.24.00,33915,33915,33910,33915,17
18/02/2008,15.25.00,33920,33930,33920,33930,13
18/02/2008,15.26.00,33925,33925,33920,33925,8
18/02/2008,15.27.00,33925,33940,33925,33930,12
18/02/2008,15.28.00,33930,33935,33930,33935,3
18/02/2008,15.29.00,33930,33940,33925,33930,19
18/02/2008,15.30.00,33940,33940,33935,33940,6
18/02/2008,15.31.00,33935,33935,33930,33930,15
18/02/2008,15.32.00,33925,33930,33920,33925,28
18/02/2008,15.33.00,33920,33920,33920,33920,2
18/02/2008,15.34.00,33920,33925,33920,33925,5
18/02/2008,15.35.00,33925,33930,33925,33930,11
18/02/2008,15.36.00,33930,33930,33925,33930,5
18/02/2008,15.37.00,33925,33925,33925,33925,2
18/02/2008,15.38.00,33930,33930,33930,33930,5
18/02/2008,15.39.00,33930,33930,33925,33930,6
18/02/2008,15.40.00,33925,33925,33920,33920,5
18/02/2008,15.41.00,33920,33930,33920,33930,6
18/02/2008,15.42.00,33935,33945,33935,33935,18
18/02/2008,15.43.00,33930,33930,33925,33925,3
18/02/2008,15.44.00,33925,33930,33925,33925,5
18/02/2008,15.45.00,33930,33930,33925,33925,4
18/02/2008,15.46.00,33925,33930,33925,33930,3
18/02/2008,15.47.00,33930,33940,33930,33940,21
18/02/2008,15.48.00,33940,33945,33940,33940,9
18/02/2008,15.49.00,33945,33985,33945,33975,82
18/02/2008,15.50.00,33980,33985,33975,33975,18
18/02/2008,15.51.00,33975,33975,33965,33970,15
18/02/2008,15.52.00,33970,33975,33970,33975,7
18/02/2008,15.53.00,33975,33995,33975,33995,18
18/02/2008,15.54.00,34000,34005,33995,34000,24
18/02/2008,15.55.00,34000,34005,33995,34005,12
18/02/2008,15.56.00,34005,34030,34005,34030,46
18/02/2008,15.57.00,34030,34035,34030,34030,12
18/02/2008,15.58.00,34030,34075,34030,34065,93
18/02/2008,15.59.00,34070,34080,34055,34080,62
18/02/2008,16.00.00,34075,34100,34075,34085,56
18/02/2008,16.01.00,34085,34095,34080,34080,44
18/02/2008,16.02.00,34080,34080,34060,34065,43
18/02/2008,16.03.00,34060,34065,34060,34065,11
18/02/2008,16.04.00,34065,34080,34065,34070,12
18/02/2008,16.05.00,34075,34075,34060,34060,6
18/02/2008,16.06.00,34060,34070,34060,34070,19
18/02/2008,16.07.00,34070,34070,34060,34065,13
18/02/2008,16.08.00,34065,34065,34055,34060,19
18/02/2008,16.09.00,34055,34065,34055,34060,11
18/02/2008,16.10.00,34060,34060,34045,34055,34
18/02/2008,16.11.00,34050,34060,34045,34060,10
18/02/2008,16.12.00,34055,34060,34055,34055,22
18/02/2008,16.13.00,34045,34045,34040,34045,5
18/02/2008,16.14.00,34045,34045,34025,34025,13
18/02/2008,16.15.00,34025,34045,34020,34045,18
18/02/2008,16.16.00,34050,34055,34045,34050,34
18/02/2008,16.17.00,34050,34050,34050,34050,1
18/02/2008,16.18.00,34040,34045,34035,34035,12
18/02/2008,16.19.00,34035,34040,34015,34030,18
18/02/2008,16.20.00,34020,34020,34010,34010,20
18/02/2008,16.21.00,34005,34010,34000,34000,24
18/02/2008,16.22.00,34005,34005,34000,34000,17
18/02/2008,16.23.00,34000,34000,33990,33995,13
18/02/2008,16.24.00,33995,34010,33995,34010,15
18/02/2008,16.25.00,34015,34015,34010,34010,9
18/02/2008,16.26.00,34010,34015,34005,34015,12
18/02/2008,16.27.00,34020,34030,34020,34020,33
18/02/2008,16.28.00,34030,34030,34020,34025,11
18/02/2008,16.29.00,34025,34025,34020,34020,5
18/02/2008,16.30.00,34015,34015,34010,34010,11
18/02/2008,16.31.00,34010,34015,34010,34015,4
18/02/2008,16.32.00,34015,34015,34010,34015,6
18/02/2008,16.33.00,34020,34035,34020,34035,11
18/02/2008,16.34.00,34040,34050,34040,34040,16
18/02/2008,16.35.00,34045,34045,34035,34035,8
18/02/2008,16.36.00,34040,34040,34035,34040,6
18/02/2008,16.37.00,34045,34060,34045,34060,36
18/02/2008,16.38.00,34060,34090,34060,34090,39
18/02/2008,16.39.00,34100,34110,34090,34105,41
18/02/2008,16.40.00,34100,34100,34075,34075,35
18/02/2008,16.41.00,34070,34075,34065,34070,18
18/02/2008,16.42.00,34075,34080,34070,34080,27
18/02/2008,16.43.00,34080,34080,34065,34065,12
18/02/2008,16.44.00,34065,34080,34065,34070,17
18/02/2008,16.45.00,34075,34075,34065,34065,9
18/02/2008,16.46.00,34075,34075,34070,34075,9
18/02/2008,16.47.00,34075,34080,34070,34075,15
18/02/2008,16.48.00,34080,34090,34080,34090,21
18/02/2008,16.49.00,34080,34080,34075,34075,9
18/02/2008,16.50.00,34085,34090,34080,34080,10
18/02/2008,16.51.00,34085,34110,34080,34105,28
18/02/2008,16.52.00,34110,34115,34100,34110,19
18/02/2008,16.53.00,34105,34110,34100,34110,9
18/02/2008,16.54.00,34105,34110,34100,34105,10
18/02/2008,16.55.00,34100,34110,34100,34105,9
18/02/2008,16.56.00,34105,34110,34105,34110,10
18/02/2008,16.57.00,34110,34110,34105,34110,18
18/02/2008,16.58.00,34110,34110,34085,34085,29
18/02/2008,16.59.00,34090,34090,34080,34080,12
18/02/2008,17.00.00,34080,34090,34080,34090,14
18/02/2008,17.01.00,34090,34105,34090,34100,11
18/02/2008,17.02.00,34100,34110,34095,34110,21
18/02/2008,17.03.00,34105,34115,34100,34110,21
18/02/2008,17.04.00,34115,34125,34110,34115,30
18/02/2008,17.05.00,34120,34120,34110,34115,14
18/02/2008,17.06.00,34120,34125,34115,34115,44
18/02/2008,17.07.00,34120,34120,34095,34100,37
18/02/2008,17.08.00,34095,34095,34090,34090,13
18/02/2008,17.09.00,34095,34125,34095,34125,45
18/02/2008,17.10.00,34125,34130,34115,34125,39
18/02/2008,17.11.00,34115,34130,34115,34125,13
18/02/2008,17.12.00,34130,34130,34120,34125,18
18/02/2008,17.13.00,34125,34130,34125,34130,6
18/02/2008,17.14.00,34125,34125,34125,34125,16
18/02/2008,17.15.00,34125,34130,34120,34130,11
18/02/2008,17.16.00,34120,34125,34115,34120,11
18/02/2008,17.17.00,34115,34120,34110,34110,18
18/02/2008,17.18.00,34115,34115,34095,34100,34
18/02/2008,17.19.00,34100,34100,34090,34100,31
18/02/2008,17.20.00,34100,34105,34100,34100,27
18/02/2008,17.21.00,34100,34100,34090,34090,19
18/02/2008,17.22.00,34085,34095,34080,34085,25
18/02/2008,17.23.00,34090,34100,34090,34100,13
18/02/2008,17.24.00,34090,34090,34080,34085,38
18/02/2008,17.25.00,34080,34105,34080,34105,42
18/02/2008,17.26.00,34105,34115,34105,34105,26
18/02/2008,17.27.00,34105,34105,34070,34070,45
18/02/2008,17.28.00,34070,34095,34065,34095,48
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/02/2008,09.00.00,33960,33975,33910,33960,112
20/02/2008,09.01.00,33955,33970,33920,33920,69
20/02/2008,09.02.00,33920,33930,33890,33930,73
20/02/2008,09.03.00,33935,33975,33935,33940,103
20/02/2008,09.04.00,33930,33970,33925,33970,66
20/02/2008,09.05.00,33970,33975,33940,33945,83
20/02/2008,09.06.00,33945,33960,33945,33955,50
20/02/2008,09.07.00,33955,33955,33930,33945,81
20/02/2008,09.08.00,33940,33940,33915,33915,35
20/02/2008,09.09.00,33910,33920,33900,33915,54
20/02/2008,09.10.00,33915,33925,33905,33915,37
20/02/2008,09.11.00,33915,33960,33915,33955,47
20/02/2008,09.12.00,33955,33965,33950,33960,25
20/02/2008,09.13.00,33960,33995,33955,33990,30
20/02/2008,09.14.00,33985,34015,33980,34005,56
20/02/2008,09.15.00,34010,34010,33960,33965,86
20/02/2008,09.16.00,33960,33985,33955,33980,33
20/02/2008,09.17.00,33990,33995,33985,33990,15
20/02/2008,09.18.00,33990,34010,33990,33990,40
20/02/2008,09.19.00,33985,33995,33970,33995,20
20/02/2008,09.20.00,33995,34035,33985,34030,57
20/02/2008,09.21.00,34030,34035,34015,34015,66
20/02/2008,09.22.00,34015,34030,34015,34020,26
20/02/2008,09.23.00,34025,34050,34025,34040,44
20/02/2008,09.24.00,34040,34050,34030,34035,44
20/02/2008,09.25.00,34035,34040,33980,33980,89
20/02/2008,09.26.00,33980,34025,33975,34025,53
20/02/2008,09.27.00,34020,34030,34005,34030,28
20/02/2008,09.28.00,34030,34030,33985,33990,25
20/02/2008,09.29.00,33980,33995,33970,33985,38
20/02/2008,09.30.00,33990,33990,33950,33955,48
20/02/2008,09.31.00,33970,33970,33945,33960,56
20/02/2008,09.32.00,33965,33965,33955,33960,7
20/02/2008,09.33.00,33965,34005,33965,33990,580
20/02/2008,09.34.00,33980,33990,33955,33980,29
20/02/2008,09.35.00,33990,34000,33980,33990,24
20/02/2008,09.36.00,33990,33995,33955,33975,70
20/02/2008,09.37.00,33980,34005,33980,34005,30
20/02/2008,09.38.00,34010,34035,34010,34030,56
20/02/2008,09.39.00,34030,34040,34025,34035,30
20/02/2008,09.40.00,34035,34045,34010,34010,54
20/02/2008,09.41.00,34005,34005,33985,33985,28
20/02/2008,09.42.00,33985,33995,33975,33975,24
20/02/2008,09.43.00,33975,33995,33970,33985,30
20/02/2008,09.44.00,33975,33985,33970,33985,22
20/02/2008,09.45.00,33990,34020,33990,34005,29
20/02/2008,09.46.00,34010,34020,34000,34010,18
20/02/2008,09.47.00,34005,34015,34000,34015,18
20/02/2008,09.48.00,34010,34010,33970,33985,28
20/02/2008,09.49.00,33975,33985,33970,33985,18
20/02/2008,09.50.00,33985,33990,33975,33990,17
20/02/2008,09.51.00,33990,33995,33980,33995,21
20/02/2008,09.52.00,33990,33995,33935,33955,76
20/02/2008,09.53.00,33960,33980,33960,33965,33
20/02/2008,09.54.00,33960,33980,33955,33980,13
20/02/2008,09.55.00,33980,33985,33965,33970,8
20/02/2008,09.56.00,33975,33990,33970,33990,8
20/02/2008,09.57.00,33990,34010,33990,34010,22
20/02/2008,09.58.00,34015,34035,34005,34015,40
20/02/2008,09.59.00,34015,34015,33990,33995,33
20/02/2008,10.00.00,34000,34005,34000,34005,8
20/02/2008,10.01.00,34005,34015,34005,34015,17
20/02/2008,10.02.00,34025,34025,33980,33985,55
20/02/2008,10.03.00,33985,33985,33970,33980,34
20/02/2008,10.04.00,33970,33980,33965,33975,15
20/02/2008,10.05.00,33980,34000,33980,33990,13
20/02/2008,10.06.00,33980,33985,33955,33965,50
20/02/2008,10.07.00,33960,33960,33945,33955,32
20/02/2008,10.08.00,33960,33970,33950,33960,26
20/02/2008,10.09.00,33960,33970,33955,33955,8
20/02/2008,10.10.00,33955,33960,33935,33950,64
20/02/2008,10.11.00,33950,33950,33900,33900,74
20/02/2008,10.12.00,33900,33925,33900,33925,63
20/02/2008,10.13.00,33930,33935,33925,33925,24
20/02/2008,10.14.00,33920,33935,33915,33915,18
20/02/2008,10.15.00,33925,33935,33915,33935,18
20/02/2008,10.16.00,33940,33990,33940,33970,58
20/02/2008,10.17.00,33965,33965,33945,33950,48
20/02/2008,10.18.00,33945,33955,33945,33955,19
20/02/2008,10.19.00,33955,33960,33950,33955,7
20/02/2008,10.20.00,33960,33975,33950,33975,42
20/02/2008,10.21.00,33970,33970,33970,33970,15
20/02/2008,10.22.00,33970,33970,33960,33965,13
20/02/2008,10.23.00,33965,33970,33965,33965,9
20/02/2008,10.24.00,33960,33970,33960,33970,10
20/02/2008,10.25.00,33970,33975,33970,33970,7
20/02/2008,10.26.00,33975,33990,33970,33990,20
20/02/2008,10.27.00,33990,34040,33990,34040,82
20/02/2008,10.28.00,34035,34040,34025,34030,48
20/02/2008,10.29.00,34035,34045,34005,34005,72
20/02/2008,10.30.00,34010,34015,34000,34000,24
20/02/2008,10.31.00,34000,34035,33995,34030,44
20/02/2008,10.32.00,34040,34095,34040,34080,183
20/02/2008,10.33.00,34080,34085,34070,34080,52
20/02/2008,10.34.00,34085,34090,34055,34060,82
20/02/2008,10.35.00,34065,34075,34055,34075,25
20/02/2008,10.36.00,34065,34085,34055,34055,54
20/02/2008,10.37.00,34050,34055,34035,34035,24
20/02/2008,10.38.00,34035,34035,34020,34020,19
20/02/2008,10.39.00,34030,34030,34020,34025,13
20/02/2008,10.40.00,34030,34040,34030,34035,15
20/02/2008,10.41.00,34040,34040,34035,34040,8
20/02/2008,10.42.00,34035,34040,34035,34035,12
20/02/2008,10.43.00,34035,34035,34030,34030,3
20/02/2008,10.44.00,34030,34030,34020,34020,20
20/02/2008,10.45.00,34020,34020,33970,33995,105
20/02/2008,10.46.00,33990,34000,33985,33995,32
20/02/2008,10.47.00,33990,34010,33990,34000,23
20/02/2008,10.48.00,34005,34005,34000,34000,6
20/02/2008,10.49.00,34000,34000,33990,34000,14
20/02/2008,10.50.00,33995,34040,33995,34030,79
20/02/2008,10.51.00,34030,34055,34025,34045,34
20/02/2008,10.52.00,34045,34060,34045,34060,20
20/02/2008,10.53.00,34050,34050,34045,34050,10
20/02/2008,10.54.00,34055,34055,34050,34050,29
20/02/2008,10.55.00,34055,34070,34050,34050,35
20/02/2008,10.56.00,34060,34065,34045,34055,44
20/02/2008,10.57.00,34060,34060,34060,34060,3
20/02/2008,10.58.00,34065,34075,34060,34060,12
20/02/2008,10.59.00,34070,34105,34070,34105,56
20/02/2008,11.00.00,34105,34110,34085,34085,44
20/02/2008,11.01.00,34085,34090,34060,34070,27
20/02/2008,11.02.00,34070,34075,34070,34075,8
20/02/2008,11.03.00,34075,34080,34075,34080,7
20/02/2008,11.04.00,34085,34100,34075,34075,54
20/02/2008,11.05.00,34080,34095,34075,34075,24
20/02/2008,11.06.00,34075,34075,34040,34045,46
20/02/2008,11.07.00,34045,34055,34040,34055,16
20/02/2008,11.08.00,34055,34055,34045,34045,8
20/02/2008,11.09.00,34045,34050,34045,34050,5
20/02/2008,11.10.00,34045,34055,34030,34050,44
20/02/2008,11.11.00,34055,34060,34055,34060,14
20/02/2008,11.12.00,34060,34065,34055,34065,16
20/02/2008,11.13.00,34070,34075,34070,34075,11
20/02/2008,11.14.00,34070,34080,34070,34075,13
20/02/2008,11.15.00,34075,34075,34050,34050,7
20/02/2008,11.16.00,34055,34060,34055,34060,28
20/02/2008,11.17.00,34060,34060,34045,34045,14
20/02/2008,11.18.00,34045,34045,34035,34040,18
20/02/2008,11.19.00,34040,34040,34040,34040,2
20/02/2008,11.20.00,34035,34035,34030,34030,9
20/02/2008,11.21.00,34025,34025,34020,34020,5
20/02/2008,11.22.00,34020,34020,34020,34020,3
20/02/2008,11.23.00,34020,34020,33970,33970,57
20/02/2008,11.24.00,33975,34000,33970,34000,33
20/02/2008,11.25.00,34000,34010,34000,34005,33
20/02/2008,11.26.00,34010,34010,34000,34005,38
20/02/2008,11.27.00,34000,34000,33995,34000,36
20/02/2008,11.28.00,34000,34000,33945,33970,64
20/02/2008,11.29.00,33975,33975,33965,33975,32
20/02/2008,11.30.00,33970,33970,33945,33950,64
20/02/2008,11.31.00,33955,33970,33950,33965,31
20/02/2008,11.32.00,33965,33970,33965,33970,17
20/02/2008,11.33.00,33970,33990,33970,33985,24
20/02/2008,11.34.00,33990,34000,33990,33990,5
20/02/2008,11.35.00,33990,33990,33980,33980,22
20/02/2008,11.36.00,33985,33990,33985,33990,10
20/02/2008,11.37.00,33995,34005,33990,34005,19
20/02/2008,11.38.00,34000,34015,34000,34010,13
20/02/2008,11.39.00,34010,34015,34005,34015,9
20/02/2008,11.40.00,34010,34010,34005,34005,8
20/02/2008,11.41.00,34005,34005,34000,34000,5
20/02/2008,11.42.00,34000,34000,33990,33995,13
20/02/2008,11.43.00,33995,34010,33995,34005,12
20/02/2008,11.44.00,34000,34010,34000,34000,6
20/02/2008,11.45.00,34005,34005,34000,34000,8
20/02/2008,11.46.00,34005,34005,33980,33985,42
20/02/2008,11.47.00,33990,33995,33985,33995,5
20/02/2008,11.48.00,33990,33995,33990,33995,2
20/02/2008,11.49.00,33990,33990,33980,33985,51
20/02/2008,11.50.00,33980,33980,33950,33950,31
20/02/2008,11.51.00,33955,33965,33950,33955,25
20/02/2008,11.52.00,33955,33955,33945,33950,19
20/02/2008,11.53.00,33950,33975,33945,33970,22
20/02/2008,11.54.00,33970,33975,33960,33970,18
20/02/2008,11.55.00,33970,33970,33960,33960,3
20/02/2008,11.56.00,33950,33950,33925,33925,58
20/02/2008,11.57.00,33925,33940,33925,33940,24
20/02/2008,11.58.00,33945,33965,33940,33950,18
20/02/2008,11.59.00,33940,33945,33940,33940,4
20/02/2008,12.00.00,33940,33940,33910,33920,46
20/02/2008,12.01.00,33920,33925,33915,33920,32
20/02/2008,12.02.00,33920,33925,33920,33925,4
20/02/2008,12.03.00,33930,33935,33930,33930,38
20/02/2008,12.04.00,33930,33930,33925,33930,4
20/02/2008,12.05.00,33925,33925,33915,33925,9
20/02/2008,12.06.00,33925,33925,33915,33915,11
20/02/2008,12.07.00,33910,33910,33855,33865,160
20/02/2008,12.08.00,33875,33895,33865,33880,53
20/02/2008,12.09.00,33880,33910,33880,33895,37
20/02/2008,12.10.00,33905,33905,33895,33900,9
20/02/2008,12.11.00,33905,33905,33900,33905,11
20/02/2008,12.12.00,33900,33900,33885,33900,22
20/02/2008,12.13.00,33890,33890,33885,33885,6
20/02/2008,12.14.00,33890,33895,33890,33895,5
20/02/2008,12.15.00,33890,33920,33890,33910,47
20/02/2008,12.16.00,33920,33925,33915,33920,12
20/02/2008,12.17.00,33920,33930,33920,33930,13
20/02/2008,12.18.00,33935,33945,33935,33945,34
20/02/2008,12.19.00,33950,33955,33940,33940,25
20/02/2008,12.20.00,33935,33935,33930,33930,3
20/02/2008,12.21.00,33930,33935,33915,33925,24
20/02/2008,12.22.00,33925,33935,33920,33930,31
20/02/2008,12.24.00,33930,33930,33930,33930,2
20/02/2008,12.25.00,33930,33945,33930,33945,7
20/02/2008,12.26.00,33940,33940,33940,33940,4
20/02/2008,12.27.00,33930,33930,33905,33915,29
20/02/2008,12.28.00,33905,33915,33905,33915,10
20/02/2008,12.29.00,33920,33935,33920,33930,12
20/02/2008,12.30.00,33935,33945,33935,33940,13
20/02/2008,12.31.00,33940,33940,33940,33940,2
20/02/2008,12.32.00,33935,33935,33915,33925,18
20/02/2008,12.33.00,33910,33910,33910,33910,1
20/02/2008,12.34.00,33930,33930,33915,33915,5
20/02/2008,12.35.00,33915,33925,33905,33905,16
20/02/2008,12.36.00,33905,33905,33900,33905,12
20/02/2008,12.37.00,33900,33900,33900,33900,4
20/02/2008,12.38.00,33905,33905,33895,33895,5
20/02/2008,12.39.00,33910,33910,33910,33910,1
20/02/2008,12.41.00,33900,33905,33880,33895,34
20/02/2008,12.42.00,33885,33895,33850,33885,98
20/02/2008,12.43.00,33880,33880,33870,33870,17
20/02/2008,12.44.00,33870,33875,33870,33870,10
20/02/2008,12.45.00,33870,33880,33870,33880,12
20/02/2008,12.46.00,33875,33880,33875,33875,6
20/02/2008,12.47.00,33880,33900,33880,33895,26
20/02/2008,12.48.00,33900,33915,33900,33905,25
20/02/2008,12.49.00,33910,33910,33900,33900,7
20/02/2008,12.50.00,33905,33905,33900,33905,3
20/02/2008,12.51.00,33900,33905,33900,33905,3
20/02/2008,12.52.00,33905,33905,33905,33905,1
20/02/2008,12.53.00,33905,33905,33905,33905,2
20/02/2008,12.54.00,33900,33910,33890,33890,26
20/02/2008,12.55.00,33895,33895,33890,33890,4
20/02/2008,12.56.00,33890,33900,33890,33895,9
20/02/2008,12.57.00,33890,33890,33880,33885,14
20/02/2008,12.58.00,33885,33895,33885,33895,2
20/02/2008,12.59.00,33885,33895,33885,33885,3
20/02/2008,13.00.00,33885,33900,33880,33895,20
20/02/2008,13.01.00,33895,33910,33895,33900,13
20/02/2008,13.02.00,33910,33910,33895,33895,6
20/02/2008,13.03.00,33890,33890,33875,33875,23
20/02/2008,13.04.00,33880,33880,33820,33830,134
20/02/2008,13.05.00,33825,33835,33800,33810,111
20/02/2008,13.06.00,33810,33810,33760,33780,107
20/02/2008,13.07.00,33780,33790,33765,33790,16
20/02/2008,13.08.00,33785,33790,33775,33775,23
20/02/2008,13.09.00,33775,33780,33765,33770,20
20/02/2008,13.10.00,33765,33765,33725,33745,99
20/02/2008,13.11.00,33745,33780,33745,33770,30
20/02/2008,13.12.00,33775,33775,33770,33775,9
20/02/2008,13.13.00,33775,33795,33775,33795,21
20/02/2008,13.14.00,33800,33850,33800,33850,51
20/02/2008,13.15.00,33840,33850,33835,33835,34
20/02/2008,13.16.00,33830,33855,33825,33840,27
20/02/2008,13.17.00,33845,33860,33840,33850,43
20/02/2008,13.18.00,33860,33890,33860,33875,42
20/02/2008,13.19.00,33875,33875,33870,33870,4
20/02/2008,13.20.00,33870,33885,33870,33885,9
20/02/2008,13.21.00,33885,33885,33875,33885,13
20/02/2008,13.22.00,33880,33880,33875,33875,4
20/02/2008,13.23.00,33880,33895,33880,33895,9
20/02/2008,13.24.00,33885,33895,33880,33880,16
20/02/2008,13.25.00,33880,33885,33880,33885,4
20/02/2008,13.26.00,33880,33885,33880,33885,3
20/02/2008,13.27.00,33875,33880,33865,33865,10
20/02/2008,13.28.00,33870,33885,33870,33875,8
20/02/2008,13.29.00,33870,33875,33870,33875,3
20/02/2008,13.30.00,33880,33895,33880,33895,24
20/02/2008,13.31.00,33900,33900,33890,33890,3
20/02/2008,13.32.00,33890,33895,33890,33895,3
20/02/2008,13.33.00,33890,33890,33885,33890,14
20/02/2008,13.34.00,33885,33890,33885,33890,10
20/02/2008,13.35.00,33890,33890,33875,33875,39
20/02/2008,13.36.00,33870,33890,33870,33870,23
20/02/2008,13.37.00,33870,33880,33865,33865,11
20/02/2008,13.38.00,33865,33865,33860,33860,18
20/02/2008,13.39.00,33855,33885,33855,33885,19
20/02/2008,13.40.00,33880,33880,33870,33880,4
20/02/2008,13.41.00,33875,33875,33865,33870,6
20/02/2008,13.42.00,33865,33880,33855,33880,8
20/02/2008,13.43.00,33885,33910,33880,33910,21
20/02/2008,13.44.00,33910,33910,33885,33885,8
20/02/2008,13.45.00,33885,33890,33885,33890,9
20/02/2008,13.46.00,33885,33895,33885,33885,13
20/02/2008,13.47.00,33885,33885,33885,33885,5
20/02/2008,13.48.00,33880,33895,33875,33895,29
20/02/2008,13.49.00,33895,33895,33890,33890,5
20/02/2008,13.51.00,33890,33890,33890,33890,2
20/02/2008,13.52.00,33885,33890,33885,33890,2
20/02/2008,13.53.00,33890,33890,33890,33890,1
20/02/2008,13.54.00,33895,33895,33895,33895,1
20/02/2008,13.55.00,33895,33895,33890,33890,4
20/02/2008,13.57.00,33895,33895,33895,33895,2
20/02/2008,13.58.00,33890,33915,33890,33905,9
20/02/2008,13.59.00,33905,33915,33905,33915,7
20/02/2008,14.00.00,33920,33965,33915,33965,95
20/02/2008,14.01.00,33955,33985,33950,33970,48
20/02/2008,14.02.00,33965,33975,33955,33975,21
20/02/2008,14.03.00,33965,33970,33955,33955,5
20/02/2008,14.04.00,33960,33965,33955,33965,7
20/02/2008,14.05.00,33955,33970,33950,33950,26
20/02/2008,14.06.00,33945,33945,33920,33920,35
20/02/2008,14.07.00,33925,33930,33915,33915,17
20/02/2008,14.08.00,33920,33940,33920,33935,7
20/02/2008,14.09.00,33925,33925,33925,33925,1
20/02/2008,14.10.00,33920,33920,33920,33920,1
20/02/2008,14.11.00,33915,33915,33915,33915,3
20/02/2008,14.12.00,33925,33925,33910,33915,13
20/02/2008,14.13.00,33915,33915,33910,33910,4
20/02/2008,14.14.00,33905,33910,33900,33900,9
20/02/2008,14.15.00,33895,33920,33885,33910,42
20/02/2008,14.16.00,33910,33910,33905,33905,3
20/02/2008,14.17.00,33890,33900,33890,33900,8
20/02/2008,14.18.00,33900,33905,33890,33905,11
20/02/2008,14.19.00,33905,33910,33900,33900,4
20/02/2008,14.20.00,33900,33900,33900,33900,12
20/02/2008,14.21.00,33905,33910,33895,33910,24
20/02/2008,14.22.00,33910,33910,33880,33885,21
20/02/2008,14.23.00,33895,33895,33875,33875,11
20/02/2008,14.24.00,33880,33880,33870,33880,21
20/02/2008,14.25.00,33875,33875,33845,33855,43
20/02/2008,14.26.00,33855,33855,33855,33855,5
20/02/2008,14.27.00,33855,33855,33845,33845,5
20/02/2008,14.28.00,33845,33850,33840,33840,19
20/02/2008,14.29.00,33840,33945,33830,33900,66
20/02/2008,14.30.00,33900,33900,33590,33630,387
20/02/2008,14.31.00,33630,33745,33610,33740,155
20/02/2008,14.32.00,33750,33780,33720,33725,133
20/02/2008,14.33.00,33725,33740,33700,33720,99
20/02/2008,14.34.00,33720,33750,33685,33750,89
20/02/2008,14.35.00,33750,33760,33725,33735,64
20/02/2008,14.36.00,33730,33785,33725,33740,94
20/02/2008,14.37.00,33745,33750,33695,33720,98
20/02/2008,14.38.00,33715,33770,33710,33765,83
20/02/2008,14.39.00,33745,33755,33720,33725,37
20/02/2008,14.40.00,33735,33755,33730,33755,17
20/02/2008,14.41.00,33760,33775,33740,33775,30
20/02/2008,14.42.00,33775,33785,33770,33775,23
20/02/2008,14.43.00,33775,33810,33770,33800,40
20/02/2008,14.44.00,33790,33810,33780,33785,63
20/02/2008,14.45.00,33780,33810,33780,33810,21
20/02/2008,14.46.00,33800,33800,33775,33775,38
20/02/2008,14.47.00,33790,33795,33770,33795,48
20/02/2008,14.48.00,33795,33800,33775,33785,42
20/02/2008,14.49.00,33780,33785,33735,33735,42
20/02/2008,14.50.00,33750,33765,33750,33765,5
20/02/2008,14.51.00,33755,33755,33715,33740,60
20/02/2008,14.52.00,33735,33745,33735,33740,15
20/02/2008,14.53.00,33755,33775,33755,33765,29
20/02/2008,14.54.00,33760,33770,33760,33760,10
20/02/2008,14.55.00,33755,33760,33745,33745,14
20/02/2008,14.56.00,33745,33750,33735,33740,24
20/02/2008,14.57.00,33740,33745,33715,33730,36
20/02/2008,14.58.00,33740,33760,33730,33755,27
20/02/2008,14.59.00,33760,33775,33755,33755,21
20/02/2008,15.00.00,33755,33760,33735,33735,36
20/02/2008,15.01.00,33735,33745,33725,33740,24
20/02/2008,15.02.00,33735,33750,33730,33735,11
20/02/2008,15.03.00,33735,33750,33735,33750,22
20/02/2008,15.04.00,33750,33765,33750,33755,37
20/02/2008,15.05.00,33760,33760,33730,33740,36
20/02/2008,15.06.00,33750,33760,33730,33745,56
20/02/2008,15.07.00,33745,33755,33740,33750,18
20/02/2008,15.08.00,33750,33760,33750,33760,2
20/02/2008,15.09.00,33755,33765,33755,33765,11
20/02/2008,15.10.00,33765,33805,33765,33790,42
20/02/2008,15.11.00,33795,33795,33765,33775,19
20/02/2008,15.12.00,33765,33765,33765,33765,3
20/02/2008,15.13.00,33775,33775,33770,33770,5
20/02/2008,15.14.00,33765,33770,33750,33765,55
20/02/2008,15.15.00,33770,33785,33770,33770,18
20/02/2008,15.16.00,33780,33790,33780,33790,7
20/02/2008,15.17.00,33795,33795,33785,33795,11
20/02/2008,15.18.00,33790,33805,33780,33790,43
20/02/2008,15.19.00,33795,33795,33755,33755,13
20/02/2008,15.20.00,33755,33760,33755,33760,2
20/02/2008,15.21.00,33770,33770,33765,33770,8
20/02/2008,15.22.00,33780,33800,33775,33800,31
20/02/2008,15.23.00,33800,33810,33795,33795,20
20/02/2008,15.24.00,33795,33810,33795,33800,16
20/02/2008,15.25.00,33810,33820,33800,33805,34
20/02/2008,15.26.00,33810,33810,33800,33805,9
20/02/2008,15.27.00,33810,33810,33805,33805,9
20/02/2008,15.28.00,33805,33805,33800,33800,12
20/02/2008,15.29.00,33800,33820,33800,33810,37
20/02/2008,15.30.00,33810,33825,33805,33820,41
20/02/2008,15.31.00,33825,33825,33800,33800,41
20/02/2008,15.32.00,33800,33815,33800,33805,50
20/02/2008,15.33.00,33805,33820,33800,33800,23
20/02/2008,15.34.00,33800,33800,33765,33770,45
20/02/2008,15.35.00,33775,33815,33770,33815,37
20/02/2008,15.36.00,33815,33820,33800,33805,30
20/02/2008,15.37.00,33800,33825,33800,33825,41
20/02/2008,15.38.00,33820,33850,33820,33840,64
20/02/2008,15.39.00,33835,33880,33835,33855,69
20/02/2008,15.40.00,33860,33885,33845,33860,76
20/02/2008,15.41.00,33860,33905,33860,33895,49
20/02/2008,15.42.00,33900,33905,33875,33880,37
20/02/2008,15.43.00,33885,33910,33880,33910,38
20/02/2008,15.44.00,33890,33895,33880,33895,50
20/02/2008,15.45.00,33895,33925,33895,33915,54
20/02/2008,15.46.00,33925,33925,33905,33915,37
20/02/2008,15.47.00,33905,33915,33875,33875,40
20/02/2008,15.48.00,33870,33880,33870,33870,21
20/02/2008,15.49.00,33875,33910,33870,33900,42
20/02/2008,15.50.00,33910,33915,33900,33900,32
20/02/2008,15.51.00,33905,33920,33890,33900,35
20/02/2008,15.52.00,33905,33945,33900,33935,48
20/02/2008,15.53.00,33945,33945,33925,33930,15
20/02/2008,15.54.00,33930,33940,33930,33930,12
20/02/2008,15.55.00,33930,33935,33885,33895,25
20/02/2008,15.56.00,33890,33910,33880,33880,57
20/02/2008,15.57.00,33885,33900,33875,33890,40
20/02/2008,15.58.00,33875,33885,33870,33875,26
20/02/2008,15.59.00,33885,33900,33870,33870,38
20/02/2008,16.00.00,33865,33865,33850,33855,45
20/02/2008,16.01.00,33855,33885,33855,33875,30
20/02/2008,16.02.00,33885,33885,33860,33870,17
20/02/2008,16.03.00,33860,33860,33820,33830,21
20/02/2008,16.04.00,33825,33835,33820,33820,19
20/02/2008,16.05.00,33815,33845,33810,33845,21
20/02/2008,16.06.00,33850,33850,33820,33825,29
20/02/2008,16.07.00,33820,33825,33795,33810,31
20/02/2008,16.08.00,33815,33840,33815,33815,73
20/02/2008,16.09.00,33815,33830,33815,33825,13
20/02/2008,16.10.00,33825,33830,33825,33830,6
20/02/2008,16.11.00,33825,33830,33815,33830,12
20/02/2008,16.12.00,33830,33835,33815,33835,31
20/02/2008,16.13.00,33835,33865,33835,33850,56
20/02/2008,16.14.00,33850,33860,33850,33860,13
20/02/2008,16.15.00,33855,33870,33855,33860,21
20/02/2008,16.16.00,33855,33865,33855,33860,12
20/02/2008,16.17.00,33865,33875,33865,33870,14
20/02/2008,16.18.00,33875,33920,33870,33910,73
20/02/2008,16.19.00,33920,33935,33910,33935,51
20/02/2008,16.20.00,33935,33945,33930,33930,49
20/02/2008,16.21.00,33925,33930,33915,33915,27
20/02/2008,16.22.00,33915,33925,33915,33925,26
20/02/2008,16.23.00,33925,33955,33925,33945,75
20/02/2008,16.24.00,33940,33945,33925,33930,24
20/02/2008,16.25.00,33935,33935,33925,33935,10
20/02/2008,16.26.00,33940,33940,33900,33900,38
20/02/2008,16.27.00,33900,33900,33885,33890,36
20/02/2008,16.28.00,33895,33895,33890,33890,9
20/02/2008,16.29.00,33895,33915,33895,33900,25
20/02/2008,16.30.00,33910,33915,33890,33895,26
20/02/2008,16.31.00,33890,33895,33885,33885,9
20/02/2008,16.32.00,33890,33890,33845,33860,67
20/02/2008,16.33.00,33860,33885,33860,33880,20
20/02/2008,16.34.00,33875,33880,33865,33865,16
20/02/2008,16.35.00,33860,33865,33845,33865,27
20/02/2008,16.36.00,33860,33880,33860,33875,17
20/02/2008,16.37.00,33875,33875,33860,33870,24
20/02/2008,16.38.00,33870,33935,33870,33935,71
20/02/2008,16.39.00,33935,33935,33920,33930,31
20/02/2008,16.40.00,33920,33950,33920,33950,26
20/02/2008,16.41.00,33950,33965,33950,33950,63
20/02/2008,16.42.00,33950,33950,33925,33935,52
20/02/2008,16.43.00,33935,33955,33925,33955,37
20/02/2008,16.44.00,33945,33980,33940,33945,58
20/02/2008,16.45.00,33935,33960,33930,33930,43
20/02/2008,16.46.00,33930,33930,33910,33910,52
20/02/2008,16.47.00,33920,33920,33895,33920,58
20/02/2008,16.48.00,33915,33920,33900,33905,15
20/02/2008,16.49.00,33900,33900,33850,33865,49
20/02/2008,16.50.00,33865,33870,33865,33865,13
20/02/2008,16.51.00,33870,33870,33855,33855,36
20/02/2008,16.52.00,33850,33865,33845,33855,47
20/02/2008,16.53.00,33850,33850,33815,33825,55
20/02/2008,16.54.00,33820,33835,33815,33835,16
20/02/2008,16.55.00,33845,33875,33845,33870,28
20/02/2008,16.56.00,33870,33875,33860,33870,12
20/02/2008,16.57.00,33865,33865,33845,33850,33
20/02/2008,16.58.00,33850,33855,33845,33855,13
20/02/2008,16.59.00,33855,33855,33820,33830,37
20/02/2008,17.00.00,33830,33840,33815,33820,22
20/02/2008,17.01.00,33815,33865,33815,33860,64
20/02/2008,17.02.00,33860,33870,33850,33850,39
20/02/2008,17.03.00,33850,33860,33840,33855,44
20/02/2008,17.04.00,33855,33870,33850,33870,58
20/02/2008,17.05.00,33870,33880,33870,33880,50
20/02/2008,17.06.00,33880,33885,33870,33875,44
20/02/2008,17.07.00,33875,33875,33870,33870,24
20/02/2008,17.08.00,33865,33865,33840,33840,15
20/02/2008,17.09.00,33840,33845,33830,33830,12
20/02/2008,17.10.00,33830,33860,33830,33860,22
20/02/2008,17.11.00,33860,33865,33845,33845,25
20/02/2008,17.12.00,33845,33865,33840,33865,43
20/02/2008,17.13.00,33865,33865,33855,33855,11
20/02/2008,17.14.00,33855,33865,33855,33855,6
20/02/2008,17.15.00,33860,33870,33850,33850,24
20/02/2008,17.16.00,33865,33870,33855,33865,17
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/02/2008,09:00:00,33770,33820,33765,33775,73
22/02/2008,09:01:00,33770,33820,33760,33820,59
22/02/2008,09:02:00,33810,33820,33810,33820,24
22/02/2008,09:03:00,33825,33825,33820,33820,18
22/02/2008,09:04:00,33815,33815,33775,33785,35
22/02/2008,09:05:00,33785,33795,33780,33790,27
22/02/2008,09:06:00,33790,33810,33790,33810,32
22/02/2008,09:07:00,33815,33815,33795,33795,45
22/02/2008,09:08:00,33795,33795,33740,33745,119
22/02/2008,09:09:00,33750,33775,33740,33770,88
22/02/2008,09:10:00,33780,33785,33770,33785,28
22/02/2008,09:11:00,33785,33785,33775,33780,18
22/02/2008,09:12:00,33780,33810,33770,33810,53
22/02/2008,09:13:00,33805,33810,33790,33790,13
22/02/2008,09:14:00,33785,33800,33780,33800,21
22/02/2008,09:15:00,33790,33810,33790,33805,13
22/02/2008,09:16:00,33805,33810,33800,33800,29
22/02/2008,09:17:00,33800,33805,33795,33795,9
22/02/2008,09:18:00,33795,33795,33780,33795,22
22/02/2008,09:19:00,33790,33790,33785,33790,19
22/02/2008,09:20:00,33790,33805,33785,33795,29
22/02/2008,09:21:00,33795,33825,33795,33820,47
22/02/2008,09:22:00,33830,33870,33830,33860,68
22/02/2008,09:23:00,33850,33850,33830,33835,18
22/02/2008,09:24:00,33835,33870,33835,33860,21
22/02/2008,09:25:00,33880,33885,33855,33855,40
22/02/2008,09:26:00,33865,33865,33855,33855,18
22/02/2008,09:27:00,33855,33865,33845,33865,18
22/02/2008,09:28:00,33855,33860,33855,33860,16
22/02/2008,09:29:00,33860,33860,33830,33840,23
22/02/2008,09:30:00,33835,33835,33800,33805,41
22/02/2008,09:31:00,33815,33830,33810,33825,15
22/02/2008,09:32:00,33825,33865,33825,33855,33
22/02/2008,09:33:00,33850,33870,33850,33860,21
22/02/2008,09:34:00,33860,33860,33860,33860,1
22/02/2008,09:35:00,33860,33870,33860,33860,18
22/02/2008,09:36:00,33870,33870,33860,33860,21
22/02/2008,09:37:00,33855,33870,33850,33870,32
22/02/2008,09:38:00,33870,33905,33865,33895,110
22/02/2008,09:39:00,33905,33915,33900,33900,53
22/02/2008,09:40:00,33910,33930,33910,33930,54
22/02/2008,09:41:00,33925,33930,33900,33920,66
22/02/2008,09:42:00,33915,33920,33900,33910,25
22/02/2008,09:43:00,33900,33900,33875,33895,35
22/02/2008,09:44:00,33900,33905,33900,33900,7
22/02/2008,09:45:00,33895,33895,33885,33895,11
22/02/2008,09:46:00,33900,33900,33895,33895,10
22/02/2008,09:47:00,33890,33890,33875,33885,5
22/02/2008,09:48:00,33890,33890,33875,33885,13
22/02/2008,09:49:00,33890,33915,33890,33915,50
22/02/2008,09:50:00,33910,33915,33910,33910,20
22/02/2008,09:51:00,33905,33905,33850,33850,75
22/02/2008,09:52:00,33850,33860,33850,33850,56
22/02/2008,09:53:00,33855,33885,33855,33875,41
22/02/2008,09:54:00,33875,33875,33830,33855,52
22/02/2008,09:55:00,33850,33850,33835,33835,9
22/02/2008,09:56:00,33840,33865,33840,33850,27
22/02/2008,09:57:00,33835,33835,33815,33815,33
22/02/2008,09:58:00,33820,33830,33810,33820,23
22/02/2008,09:59:00,33820,33820,33765,33775,111
22/02/2008,10:00:00,33770,33795,33750,33790,110
22/02/2008,10:01:00,33785,33795,33765,33780,55
22/02/2008,10:02:00,33780,33790,33770,33785,56
22/02/2008,10:03:00,33790,33795,33785,33785,22
22/02/2008,10:04:00,33790,33800,33760,33760,65
22/02/2008,10:05:00,33770,33770,33710,33720,142
22/02/2008,10:06:00,33725,33745,33720,33745,92
22/02/2008,10:07:00,33750,33760,33740,33740,24
22/02/2008,10:08:00,33740,33750,33730,33730,23
22/02/2008,10:09:00,33730,33740,33725,33740,29
22/02/2008,10:10:00,33740,33745,33730,33740,11
22/02/2008,10:11:00,33735,33740,33725,33725,25
22/02/2008,10:12:00,33720,33720,33690,33705,87
22/02/2008,10:13:00,33705,33710,33680,33680,43
22/02/2008,10:14:00,33680,33725,33675,33710,106
22/02/2008,10:15:00,33710,33720,33705,33710,22
22/02/2008,10:16:00,33720,33730,33705,33705,40
22/02/2008,10:17:00,33705,33705,33670,33685,73
22/02/2008,10:18:00,33685,33715,33680,33715,38
22/02/2008,10:19:00,33720,33745,33720,33740,64
22/02/2008,10:20:00,33740,33750,33740,33740,31
22/02/2008,10:21:00,33740,33755,33740,33750,24
22/02/2008,10:22:00,33755,33755,33745,33745,8
22/02/2008,10:23:00,33740,33760,33740,33750,32
22/02/2008,10:24:00,33750,33765,33745,33755,28
22/02/2008,10:25:00,33745,33745,33710,33720,39
22/02/2008,10:26:00,33720,33725,33710,33710,5
22/02/2008,10:27:00,33720,33725,33700,33725,33
22/02/2008,10:28:00,33725,33735,33720,33735,16
22/02/2008,10:29:00,33735,33745,33720,33720,28
22/02/2008,10:30:00,33720,33725,33690,33690,61
22/02/2008,10:31:00,33705,33710,33705,33705,13
22/02/2008,10:32:00,33700,33700,33650,33665,90
22/02/2008,10:33:00,33670,33700,33670,33675,45
22/02/2008,10:34:00,33680,33720,33660,33715,53
22/02/2008,10:35:00,33715,33715,33695,33700,12
22/02/2008,10:36:00,33700,33725,33700,33725,21
22/02/2008,10:37:00,33720,33755,33720,33755,38
22/02/2008,10:38:00,33760,33760,33740,33750,30
22/02/2008,10:39:00,33750,33755,33750,33750,12
22/02/2008,10:40:00,33750,33760,33740,33745,49
22/02/2008,10:41:00,33745,33745,33740,33740,8
22/02/2008,10:42:00,33745,33755,33745,33750,11
22/02/2008,10:43:00,33750,33750,33735,33735,19
22/02/2008,10:44:00,33740,33755,33740,33755,25
22/02/2008,10:45:00,33750,33770,33750,33770,29
22/02/2008,10:46:00,33765,33765,33755,33755,17
22/02/2008,10:47:00,33760,33760,33750,33750,8
22/02/2008,10:48:00,33750,33750,33730,33740,35
22/02/2008,10:49:00,33745,33755,33740,33755,11
22/02/2008,10:50:00,33755,33755,33750,33750,5
22/02/2008,10:51:00,33745,33745,33715,33720,46
22/02/2008,10:52:00,33725,33740,33725,33740,15
22/02/2008,10:53:00,33740,33740,33740,33740,1
22/02/2008,10:54:00,33745,33760,33745,33755,9
22/02/2008,10:55:00,33765,33775,33765,33775,17
22/02/2008,10:56:00,33775,33785,33775,33780,12
22/02/2008,10:57:00,33785,33820,33785,33810,67
22/02/2008,10:58:00,33810,33830,33810,33825,56
22/02/2008,10:59:00,33820,33820,33805,33820,21
22/02/2008,11:00:00,33815,33820,33785,33795,67
22/02/2008,11:01:00,33800,33815,33790,33795,21
22/02/2008,11:02:00,33795,33815,33795,33815,12
22/02/2008,11:03:00,33820,33835,33815,33825,30
22/02/2008,11:04:00,33825,33835,33810,33825,27
22/02/2008,11:05:00,33820,33830,33815,33830,13
22/02/2008,11:06:00,33830,33835,33825,33825,14
22/02/2008,11:07:00,33825,33850,33820,33845,59
22/02/2008,11:08:00,33845,33845,33830,33845,12
22/02/2008,11:09:00,33840,33840,33830,33830,12
22/02/2008,11:10:00,33830,33830,33800,33805,18
22/02/2008,11:11:00,33810,33810,33800,33800,90
22/02/2008,11:12:00,33800,33835,33800,33835,24
22/02/2008,11:13:00,33835,33840,33830,33840,11
22/02/2008,11:14:00,33830,33830,33825,33825,11
22/02/2008,11:15:00,33825,33825,33800,33810,17
22/02/2008,11:16:00,33800,33815,33800,33815,64
22/02/2008,11:17:00,33815,33835,33815,33830,20
22/02/2008,11:18:00,33825,33835,33825,33830,29
22/02/2008,11:19:00,33825,33835,33825,33830,5
22/02/2008,11:20:00,33830,33850,33830,33850,19
22/02/2008,11:21:00,33850,33880,33845,33880,106
22/02/2008,11:22:00,33870,33880,33865,33870,20
22/02/2008,11:23:00,33870,33870,33860,33860,6
22/02/2008,11:24:00,33860,33860,33860,33860,6
22/02/2008,11:25:00,33860,33870,33860,33860,14
22/02/2008,11:26:00,33860,33865,33855,33855,13
22/02/2008,11:27:00,33850,33850,33845,33850,11
22/02/2008,11:28:00,33840,33840,33830,33830,18
22/02/2008,11:29:00,33830,33835,33830,33830,39
22/02/2008,11:30:00,33830,33840,33825,33840,29
22/02/2008,11:31:00,33840,33860,33840,33850,35
22/02/2008,11:32:00,33850,33865,33850,33865,13
22/02/2008,11:33:00,33870,33925,33870,33915,98
22/02/2008,11:34:00,33915,33925,33905,33910,52
22/02/2008,11:35:00,33915,33920,33885,33885,33
22/02/2008,11:36:00,33885,33890,33880,33885,10
22/02/2008,11:37:00,33885,33900,33885,33900,15
22/02/2008,11:38:00,33905,33905,33895,33905,16
22/02/2008,11:39:00,33900,33905,33900,33905,9
22/02/2008,11:40:00,33910,33915,33900,33900,32
22/02/2008,11:41:00,33905,33905,33875,33880,15
22/02/2008,11:42:00,33880,33880,33875,33880,3
22/02/2008,11:43:00,33885,33890,33880,33890,7
22/02/2008,11:44:00,33875,33875,33870,33875,4
22/02/2008,11:45:00,33870,33870,33860,33865,14
22/02/2008,11:46:00,33855,33870,33855,33870,23
22/02/2008,11:47:00,33870,33900,33865,33900,30
22/02/2008,11:48:00,33895,33900,33890,33900,10
22/02/2008,11:49:00,33900,33900,33900,33900,3
22/02/2008,11:50:00,33900,33915,33890,33905,33
22/02/2008,11:51:00,33910,33910,33875,33895,41
22/02/2008,11:52:00,33900,33905,33900,33905,4
22/02/2008,11:53:00,33910,33910,33905,33905,10
22/02/2008,11:54:00,33900,33900,33870,33880,28
22/02/2008,11:55:00,33885,33890,33885,33890,3
22/02/2008,11:56:00,33880,33890,33870,33885,29
22/02/2008,11:57:00,33880,33880,33875,33875,9
22/02/2008,11:58:00,33875,33880,33865,33880,13
22/02/2008,11:59:00,33880,33880,33880,33880,1
22/02/2008,12:00:00,33880,33900,33880,33900,16
22/02/2008,12:01:00,33910,33935,33910,33935,41
22/02/2008,12:02:00,33935,33935,33915,33920,22
22/02/2008,12:03:00,33925,33930,33910,33925,45
22/02/2008,12:04:00,33920,33930,33920,33930,23
22/02/2008,12:05:00,33930,33960,33930,33940,121
22/02/2008,12:06:00,33940,33945,33935,33940,22
22/02/2008,12:07:00,33940,33940,33885,33905,66
22/02/2008,12:08:00,33910,33910,33905,33910,5
22/02/2008,12:09:00,33910,33930,33910,33920,26
22/02/2008,12:10:00,33920,33930,33910,33930,36
22/02/2008,12:11:00,33925,33935,33905,33915,31
22/02/2008,12:12:00,33910,33915,33900,33905,18
22/02/2008,12:13:00,33900,33910,33875,33875,32
22/02/2008,12:14:00,33875,33910,33870,33905,40
22/02/2008,12:15:00,33910,33920,33900,33915,32
22/02/2008,12:16:00,33910,33925,33905,33915,25
22/02/2008,12:17:00,33920,33930,33910,33910,25
22/02/2008,12:18:00,33905,33905,33905,33905,7
22/02/2008,12:19:00,33910,33920,33905,33910,7
22/02/2008,12:20:00,33910,33945,33910,33940,21
22/02/2008,12:21:00,33950,33950,33925,33925,10
22/02/2008,12:22:00,33925,33925,33920,33925,3
22/02/2008,12:23:00,33925,33925,33895,33905,36
22/02/2008,12:25:00,33915,33925,33910,33925,10
22/02/2008,12:26:00,33925,33925,33920,33920,4
22/02/2008,12:28:00,33915,33915,33895,33895,15
22/02/2008,12:29:00,33895,33900,33880,33880,29
22/02/2008,12:30:00,33880,33880,33860,33860,19
22/02/2008,12:31:00,33860,33860,33850,33855,16
22/02/2008,12:32:00,33855,33865,33855,33865,3
22/02/2008,12:33:00,33870,33875,33870,33875,2
22/02/2008,12:34:00,33870,33880,33870,33870,8
22/02/2008,12:35:00,33870,33870,33865,33870,4
22/02/2008,12:36:00,33865,33865,33850,33865,33
22/02/2008,12:37:00,33875,33885,33860,33875,9
22/02/2008,12:38:00,33865,33880,33865,33880,2
22/02/2008,12:39:00,33875,33880,33875,33875,3
22/02/2008,12:40:00,33880,33880,33880,33880,1
22/02/2008,12:41:00,33875,33875,33865,33865,7
22/02/2008,12:42:00,33870,33880,33870,33875,14
22/02/2008,12:43:00,33880,33880,33875,33880,3
22/02/2008,12:44:00,33870,33870,33870,33870,2
22/02/2008,12:45:00,33870,33870,33860,33860,12
22/02/2008,12:46:00,33855,33855,33850,33850,3
22/02/2008,12:47:00,33850,33855,33850,33850,10
22/02/2008,12:48:00,33845,33845,33835,33835,21
22/02/2008,12:49:00,33840,33845,33835,33835,9
22/02/2008,12:50:00,33830,33835,33830,33835,14
22/02/2008,12:51:00,33830,33830,33830,33830,3
22/02/2008,12:52:00,33830,33835,33830,33835,14
22/02/2008,12:53:00,33840,33845,33840,33845,9
22/02/2008,12:54:00,33840,33855,33840,33850,12
22/02/2008,12:56:00,33845,33850,33845,33850,3
22/02/2008,12:57:00,33850,33855,33850,33855,4
22/02/2008,12:58:00,33850,33850,33850,33850,2
22/02/2008,13:00:00,33860,33865,33855,33865,10
22/02/2008,13:01:00,33860,33865,33860,33865,5
22/02/2008,13:02:00,33855,33855,33855,33855,2
22/02/2008,13:03:00,33850,33850,33845,33845,4
22/02/2008,13:04:00,33845,33850,33845,33845,5
22/02/2008,13:06:00,33845,33845,33845,33845,1
22/02/2008,13:09:00,33850,33850,33850,33850,1
22/02/2008,13:10:00,33855,33855,33855,33855,1
22/02/2008,13:11:00,33860,33900,33860,33900,32
22/02/2008,13:12:00,33900,33915,33900,33915,13
22/02/2008,13:13:00,33920,33920,33920,33920,2
22/02/2008,13:14:00,33920,33920,33920,33920,4
22/02/2008,13:15:00,33920,33920,33915,33920,3
22/02/2008,13:16:00,33920,33930,33910,33910,20
22/02/2008,13:17:00,33900,33915,33900,33915,8
22/02/2008,13:18:00,33910,33925,33910,33925,20
22/02/2008,13:19:00,33920,33920,33920,33920,7
22/02/2008,13:20:00,33915,33915,33900,33900,27
22/02/2008,13:21:00,33890,33905,33890,33905,14
22/02/2008,13:22:00,33910,33920,33905,33920,18
22/02/2008,13:23:00,33915,33925,33915,33925,3
22/02/2008,13:24:00,33920,33920,33915,33920,6
22/02/2008,13:25:00,33910,33915,33905,33905,6
22/02/2008,13:26:00,33900,33900,33875,33875,7
22/02/2008,13:27:00,33885,33895,33885,33890,11
22/02/2008,13:28:00,33890,33890,33875,33875,4
22/02/2008,13:29:00,33885,33885,33880,33880,2
22/02/2008,13:30:00,33890,33890,33875,33875,7
22/02/2008,13:31:00,33870,33875,33840,33850,26
22/02/2008,13:32:00,33850,33865,33850,33865,8
22/02/2008,13:33:00,33855,33855,33855,33855,2
22/02/2008,13:34:00,33860,33860,33850,33850,2
22/02/2008,13:35:00,33855,33855,33850,33850,2
22/02/2008,13:36:00,33845,33845,33845,33845,1
22/02/2008,13:37:00,33840,33840,33840,33840,3
22/02/2008,13:38:00,33835,33835,33825,33830,23
22/02/2008,13:40:00,33840,33845,33840,33845,7
22/02/2008,13:41:00,33845,33845,33845,33845,3
22/02/2008,13:42:00,33855,33855,33850,33850,5
22/02/2008,13:43:00,33850,33850,33850,33850,1
22/02/2008,13:44:00,33850,33850,33850,33850,2
22/02/2008,13:45:00,33845,33845,33835,33835,4
22/02/2008,13:46:00,33830,33830,33805,33825,41
22/02/2008,13:47:00,33820,33820,33815,33815,3
22/02/2008,13:48:00,33815,33815,33805,33805,5
22/02/2008,13:49:00,33805,33810,33780,33785,76
22/02/2008,13:50:00,33785,33810,33785,33805,29
22/02/2008,13:51:00,33805,33835,33805,33830,20
22/02/2008,13:52:00,33830,33830,33825,33825,2
22/02/2008,13:53:00,33825,33825,33825,33825,2
22/02/2008,13:54:00,33825,33825,33825,33825,2
22/02/2008,13:55:00,33820,33820,33820,33820,2
22/02/2008,13:56:00,33825,33835,33825,33825,5
22/02/2008,13:57:00,33830,33830,33830,33830,2
22/02/2008,13:58:00,33830,33855,33830,33855,18
22/02/2008,13:59:00,33855,33870,33855,33855,32
22/02/2008,14:00:00,33855,33855,33855,33855,5
22/02/2008,14:01:00,33860,33865,33855,33860,11
22/02/2008,14:02:00,33870,33870,33865,33870,8
22/02/2008,14:03:00,33870,33870,33870,33870,4
22/02/2008,14:04:00,33865,33865,33865,33865,3
22/02/2008,14:05:00,33870,33880,33870,33880,19
22/02/2008,14:06:00,33885,33915,33880,33900,50
22/02/2008,14:07:00,33910,33915,33910,33915,6
22/02/2008,14:08:00,33915,33930,33915,33925,47
22/02/2008,14:09:00,33930,33940,33905,33915,74
22/02/2008,14:10:00,33915,33915,33890,33890,22
22/02/2008,14:11:00,33895,33905,33895,33900,5
22/02/2008,14:12:00,33900,33900,33900,33900,3
22/02/2008,14:13:00,33895,33895,33895,33895,1
22/02/2008,14:14:00,33900,33900,33880,33885,10
22/02/2008,14:15:00,33885,33895,33885,33895,10
22/02/2008,14:16:00,33900,33910,33900,33905,6
22/02/2008,14:17:00,33900,33900,33895,33895,2
22/02/2008,14:18:00,33895,33895,33865,33865,14
22/02/2008,14:19:00,33880,33885,33875,33885,6
22/02/2008,14:20:00,33875,33875,33875,33875,2
22/02/2008,14:21:00,33885,33890,33885,33890,3
22/02/2008,14:22:00,33890,33890,33890,33890,3
22/02/2008,14:23:00,33885,33890,33885,33885,6
22/02/2008,14:24:00,33885,33900,33885,33900,10
22/02/2008,14:25:00,33905,33915,33900,33915,6
22/02/2008,14:26:00,33920,33920,33905,33905,7
22/02/2008,14:27:00,33910,33915,33910,33910,8
22/02/2008,14:28:00,33910,33910,33905,33905,2
22/02/2008,14:29:00,33910,33910,33900,33900,10
22/02/2008,14:31:00,33905,33915,33905,33915,5
22/02/2008,14:32:00,33915,33935,33915,33925,26
22/02/2008,14:33:00,33925,33950,33920,33950,42
22/02/2008,14:34:00,33950,33975,33945,33970,76
22/02/2008,14:35:00,33965,33975,33960,33960,19
22/02/2008,14:36:00,33960,33970,33945,33970,30
22/02/2008,14:37:00,33975,33980,33965,33970,20
22/02/2008,14:38:00,33965,33965,33950,33960,37
22/02/2008,14:39:00,33965,33980,33965,33975,15
22/02/2008,14:40:00,33980,33990,33975,33980,27
22/02/2008,14:41:00,33985,34000,33980,33990,31
22/02/2008,14:42:00,33995,34000,33965,33975,28
22/02/2008,14:43:00,33970,33980,33965,33965,24
22/02/2008,14:44:00,33965,33980,33965,33980,14
22/02/2008,14:45:00,33975,33980,33960,33965,21
22/02/2008,14:46:00,33975,33980,33975,33980,15
22/02/2008,14:47:00,33985,33985,33980,33980,2
22/02/2008,14:48:00,33975,33975,33960,33960,25
22/02/2008,14:49:00,33960,33960,33955,33960,7
22/02/2008,14:50:00,33960,33965,33955,33965,15
22/02/2008,14:51:00,33960,33965,33945,33955,21
22/02/2008,14:52:00,33950,33950,33940,33940,9
22/02/2008,14:53:00,33950,33950,33950,33950,4
22/02/2008,14:54:00,33950,33955,33945,33955,4
22/02/2008,14:55:00,33960,33970,33960,33970,16
22/02/2008,14:56:00,33965,33970,33965,33970,14
22/02/2008,14:57:00,33970,33990,33970,33980,22
22/02/2008,14:58:00,33980,33985,33970,33985,19
22/02/2008,14:59:00,33985,34055,33985,34040,166
22/02/2008,15:00:00,34050,34050,34035,34035,34
22/02/2008,15:01:00,34035,34040,34025,34025,31
22/02/2008,15:02:00,34025,34035,34020,34025,23
22/02/2008,15:03:00,34030,34055,34030,34055,68
22/02/2008,15:04:00,34055,34055,34040,34040,16
22/02/2008,15:05:00,34040,34040,34030,34040,14
22/02/2008,15:06:00,34035,34035,34030,34035,18
22/02/2008,15:07:00,34030,34035,34030,34030,6
22/02/2008,15:08:00,34035,34050,34030,34050,40
22/02/2008,15:09:00,34055,34075,34055,34060,37
22/02/2008,15:10:00,34055,34055,34050,34050,11
22/02/2008,15:11:00,34045,34045,34045,34045,12
22/02/2008,15:12:00,34045,34050,34035,34035,24
22/02/2008,15:13:00,34040,34040,34040,34040,5
22/02/2008,15:14:00,34040,34040,34030,34035,10
22/02/2008,15:15:00,34040,34045,34030,34035,15
22/02/2008,15:16:00,34030,34035,34015,34025,33
22/02/2008,15:17:00,34020,34020,34015,34015,7
22/02/2008,15:18:00,34020,34020,34000,34010,30
22/02/2008,15:19:00,34005,34005,33995,33995,12
22/02/2008,15:20:00,33995,34005,33995,34005,15
22/02/2008,15:21:00,34010,34025,34010,34025,20
22/02/2008,15:22:00,34025,34025,34015,34015,22
22/02/2008,15:23:00,34015,34030,34015,34030,15
22/02/2008,15:24:00,34030,34030,34025,34030,10
22/02/2008,15:25:00,34025,34030,34025,34030,10
22/02/2008,15:26:00,34025,34030,34020,34020,22
22/02/2008,15:27:00,34025,34025,34025,34025,2
22/02/2008,15:28:00,34025,34030,34020,34020,5
22/02/2008,15:29:00,34015,34020,34010,34010,6
22/02/2008,15:30:00,34020,34020,34000,34000,21
22/02/2008,15:31:00,34000,34015,34000,34000,22
22/02/2008,15:32:00,34010,34025,34010,34025,17
22/02/2008,15:33:00,34020,34020,34010,34010,50
22/02/2008,15:34:00,34000,34010,34000,34000,18
22/02/2008,15:35:00,34005,34005,33990,33995,21
22/02/2008,15:36:00,34000,34025,34000,34015,43
22/02/2008,15:37:00,34015,34045,34010,34045,30
22/02/2008,15:38:00,34045,34045,33990,33990,24
22/02/2008,15:39:00,33990,34000,33965,33985,64
22/02/2008,15:40:00,33980,33985,33965,33970,17
22/02/2008,15:41:00,33960,33970,33935,33940,37
22/02/2008,15:42:00,33935,33935,33915,33930,61
22/02/2008,15:43:00,33925,33930,33915,33915,20
22/02/2008,15:44:00,33920,33920,33875,33880,59
22/02/2008,15:45:00,33880,33905,33880,33895,62
22/02/2008,15:46:00,33905,33915,33905,33910,52
22/02/2008,15:47:00,33905,33905,33875,33880,50
22/02/2008,15:48:00,33890,33900,33880,33890,41
22/02/2008,15:49:00,33890,33920,33890,33910,42
22/02/2008,15:50:00,33910,33910,33880,33890,25
22/02/2008,15:51:00,33890,33905,33875,33885,28
22/02/2008,15:52:00,33895,33900,33885,33885,11
22/02/2008,15:53:00,33890,33895,33850,33860,47
22/02/2008,15:54:00,33860,33875,33860,33875,19
22/02/2008,15:55:00,33875,33885,33850,33855,30
22/02/2008,15:56:00,33855,33855,33815,33820,97
22/02/2008,15:57:00,33825,33850,33820,33850,62
22/02/2008,15:58:00,33850,33850,33810,33810,53
22/02/2008,15:59:00,33820,33845,33820,33845,50
22/02/2008,16:00:00,33845,33850,33815,33825,23
22/02/2008,16:01:00,33820,33820,33780,33780,63
22/02/2008,16:02:00,33790,33795,33770,33785,94
22/02/2008,16:03:00,33785,33800,33770,33775,44
22/02/2008,16:04:00,33775,33780,33770,33780,27
22/02/2008,16:05:00,33775,33775,33745,33770,59
22/02/2008,16:06:00,33760,33760,33725,33725,79
22/02/2008,16:07:00,33735,33740,33700,33725,98
22/02/2008,16:08:00,33730,33755,33730,33735,80
22/02/2008,16:09:00,33740,33765,33730,33745,34
22/02/2008,16:10:00,33750,33765,33750,33755,28
22/02/2008,16:11:00,33755,33755,33730,33740,30
22/02/2008,16:12:00,33730,33740,33730,33735,19
22/02/2008,16:13:00,33725,33745,33715,33745,21
22/02/2008,16:14:00,33745,33770,33740,33770,44
22/02/2008,16:15:00,33770,33770,33745,33745,30
22/02/2008,16:16:00,33745,33745,33715,33720,33
22/02/2008,16:17:00,33715,33730,33705,33730,33
22/02/2008,16:18:00,33730,33790,33730,33785,94
22/02/2008,16:19:00,33785,33785,33770,33775,24
22/02/2008,16:20:00,33775,33775,33740,33745,37
22/02/2008,16:21:00,33755,33755,33700,33700,57
22/02/2008,16:22:00,33700,33705,33680,33695,57
22/02/2008,16:23:00,33700,33710,33675,33705,33
22/02/2008,16:24:00,33700,33705,33675,33685,47
22/02/2008,16:25:00,33685,33725,33685,33720,34
22/02/2008,16:26:00,33710,33710,33700,33700,17
22/02/2008,16:27:00,33700,33735,33695,33735,53
22/02/2008,16:28:00,33730,33750,33720,33750,28
22/02/2008,16:29:00,33745,33745,33720,33720,16
22/02/2008,16:30:00,33725,33755,33715,33725,60
22/02/2008,16:31:00,33715,33730,33710,33710,23
22/02/2008,16:32:00,33710,33710,33655,33660,93
22/02/2008,16:33:00,33650,33655,33605,33615,227
22/02/2008,16:34:00,33620,33630,33570,33570,150
22/02/2008,16:35:00,33580,33595,33550,33595,141
22/02/2008,16:36:00,33600,33610,33575,33610,59
22/02/2008,16:37:00,33610,33610,33580,33580,99
22/02/2008,16:38:00,33590,33605,33575,33575,49
22/02/2008,16:39:00,33580,33595,33540,33540,69
22/02/2008,16:40:00,33540,33580,33540,33540,90
22/02/2008,16:41:00,33540,33550,33480,33485,202
22/02/2008,16:42:00,33490,33490,33430,33470,192
22/02/2008,16:43:00,33465,33505,33460,33505,57
22/02/2008,16:44:00,33510,33510,33475,33500,57
22/02/2008,16:45:00,33500,33520,33490,33515,35
22/02/2008,16:46:00,33520,33530,33510,33510,42
22/02/2008,16:47:00,33510,33515,33505,33510,26
22/02/2008,16:48:00,33515,33555,33515,33555,45
22/02/2008,16:49:00,33555,33560,33545,33555,36
22/02/2008,16:50:00,33550,33555,33535,33545,27
22/02/2008,16:51:00,33555,33570,33545,33565,63
22/02/2008,16:52:00,33565,33580,33535,33545,65
22/02/2008,16:53:00,33540,33550,33530,33550,23
22/02/2008,16:54:00,33540,33560,33520,33525,30
22/02/2008,16:55:00,33530,33540,33530,33535,13
22/02/2008,16:56:00,33530,33530,33470,33480,133
22/02/2008,16:57:00,33475,33500,33475,33480,42
22/02/2008,16:58:00,33480,33500,33480,33480,34
22/02/2008,16:59:00,33475,33475,33445,33455,27
22/02/2008,17:00:00,33455,33480,33440,33480,68
22/02/2008,17:01:00,33490,33520,33485,33500,70
22/02/2008,17:02:00,33500,33515,33500,33515,90
22/02/2008,17:03:00,33515,33515,33485,33495,30
22/02/2008,17:04:00,33485,33495,33475,33490,46
22/02/2008,17:05:00,33495,33495,33415,33430,190
22/02/2008,17:06:00,33430,33445,33425,33435,67
22/02/2008,17:07:00,33440,33455,33430,33435,67
22/02/2008,17:08:00,33435,33440,33425,33435,27
22/02/2008,17:09:00,33440,33450,33440,33445,37
22/02/2008,17:10:00,33445,33445,33430,33430,34
22/02/2008,17:11:00,33430,33430,33120,33335,512
22/02/2008,17:12:00,33325,33375,33325,33375,177
22/02/2008,17:13:00,33370,33400,33355,33390,116
22/02/2008,17:14:00,33400,33420,33395,33400,113
22/02/2008,17:15:00,33410,33450,33405,33445,96
22/02/2008,17:16:00,33450,33475,33435,33470,112
22/02/2008,17:17:00,33475,33480,33455,33465,88
22/02/2008,17:18:00,33460,33465,33430,33440,49
22/02/2008,17:19:00,33435,33450,33430,33430,91
22/02/2008,17:20:00,33435,33445,33430,33445,35
22/02/2008,17:21:00,33445,33445,33435,33435,30
22/02/2008,17:22:00,33430,33440,33420,33430,85
22/02/2008,17:23:00,33435,33455,33435,33450,120
22/02/2008,17:24:00,33440,33450,33440,33445,56
22/02/2008,17:25:00,33445,33465,33435,33460,93
22/02/2008,17:26:00,33455,33460,33455,33460,22
22/02/2008,17:27:00,33455,33475,33450,33475,52
22/02/2008,17:28:00,33475,33490,33470,33475,74
22/02/2008,17:29:00,33475,33520,33475,33515,216
22/02/2008,17:30:00,33515,33530,33500,33520,103
22/02/2008,17:31:00,33510,33510,33455,33455,77
22/02/2008,17:32:00,33455,33480,33450,33470,63
22/02/2008,17:33:00,33475,33500,33470,33495,36
22/02/2008,17:34:00,33500,33530,33500,33525,34
22/02/2008,17:35:00,33520,33535,33515,33535,22
22/02/2008,17:36:00,33535,33545,33525,33525,28
22/02/2008,17:37:00,33525,33545,33525,33535,19
22/02/2008,17:38:00,33530,33530,33510,33515,32
22/02/2008,17:39:00,33520,33535,33510,33535,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/02/2008,17.02.00,33500,33515,33500,33515,90
22/02/2008,17.03.00,33515,33515,33485,33495,30
22/02/2008,17.04.00,33485,33495,33475,33490,46
22/02/2008,17.05.00,33495,33495,33415,33430,190
22/02/2008,17.06.00,33430,33445,33425,33435,67
22/02/2008,17.07.00,33440,33455,33430,33435,67
22/02/2008,17.08.00,33435,33440,33425,33435,27
22/02/2008,17.09.00,33440,33450,33440,33445,37
22/02/2008,17.10.00,33445,33445,33430,33430,34
22/02/2008,17.11.00,33430,33430,33120,33335,512
22/02/2008,17.12.00,33325,33375,33325,33375,177
22/02/2008,17.13.00,33370,33400,33355,33390,116
22/02/2008,17.14.00,33400,33420,33395,33400,113
22/02/2008,17.15.00,33410,33450,33405,33445,96
22/02/2008,17.16.00,33450,33475,33435,33470,112
22/02/2008,17.17.00,33475,33480,33455,33465,88
22/02/2008,17.18.00,33460,33465,33430,33440,49
22/02/2008,17.19.00,33435,33450,33430,33430,91
22/02/2008,17.20.00,33435,33445,33430,33445,35
22/02/2008,17.21.00,33445,33445,33435,33435,30
22/02/2008,17.22.00,33430,33440,33420,33430,85
22/02/2008,17.23.00,33435,33455,33435,33450,120
22/02/2008,17.24.00,33440,33450,33440,33445,56
22/02/2008,17.25.00,33445,33465,33435,33460,93
22/02/2008,17.26.00,33455,33460,33455,33460,22
22/02/2008,17.27.00,33455,33475,33450,33475,52
22/02/2008,17.28.00,33475,33490,33470,33475,74
22/02/2008,17.29.00,33475,33520,33475,33515,216
22/02/2008,17.30.00,33515,33530,33500,33520,103
22/02/2008,17.31.00,33510,33510,33455,33455,77
22/02/2008,17.32.00,33455,33480,33450,33470,63
22/02/2008,17.33.00,33475,33500,33470,33495,36
22/02/2008,17.34.00,33500,33530,33500,33525,34
22/02/2008,17.35.00,33520,33535,33515,33535,22
22/02/2008,17.36.00,33535,33545,33525,33525,28
22/02/2008,17.37.00,33525,33545,33525,33535,19
22/02/2008,17.38.00,33530,33530,33510,33515,32
22/02/2008,17.39.00,33520,33535,33510,33535,33
25/02/2008,09.00.00,33855,33935,33820,33885,180
25/02/2008,09.01.00,33880,33900,33850,33850,135
25/02/2008,09.02.00,33850,33865,33845,33865,30
25/02/2008,09.03.00,33860,33865,33840,33850,24
25/02/2008,09.04.00,33840,33840,33815,33820,47
25/02/2008,09.05.00,33820,33855,33815,33855,85
25/02/2008,09.06.00,33855,33865,33855,33855,50
25/02/2008,09.07.00,33855,33895,33845,33895,69
25/02/2008,09.08.00,33895,33900,33885,33900,42
25/02/2008,09.09.00,33905,33910,33885,33900,53
25/02/2008,09.10.00,33895,33910,33890,33910,60
25/02/2008,09.11.00,33905,33905,33875,33890,35
25/02/2008,09.12.00,33890,33895,33880,33895,36
25/02/2008,09.13.00,33895,33895,33885,33890,10
25/02/2008,09.14.00,33885,33900,33885,33895,29
25/02/2008,09.15.00,33895,33905,33895,33900,14
25/02/2008,09.16.00,33900,33905,33890,33890,34
25/02/2008,09.17.00,33895,33955,33895,33950,133
25/02/2008,09.18.00,33950,33955,33935,33945,83
25/02/2008,09.19.00,33955,33975,33940,33965,82
25/02/2008,09.20.00,33965,33965,33940,33940,39
25/02/2008,09.21.00,33945,33945,33920,33920,42
25/02/2008,09.22.00,33920,33930,33920,33925,25
25/02/2008,09.23.00,33930,33935,33930,33935,8
25/02/2008,09.24.00,33930,33930,33900,33910,74
25/02/2008,09.25.00,33910,33910,33900,33905,22
25/02/2008,09.26.00,33905,33910,33895,33900,21
25/02/2008,09.27.00,33900,33915,33890,33905,35
25/02/2008,09.28.00,33910,33910,33885,33890,30
25/02/2008,09.29.00,33895,33900,33885,33900,18
25/02/2008,09.30.00,33900,33900,33895,33895,24
25/02/2008,09.31.00,33895,33905,33895,33905,8
25/02/2008,09.32.00,33905,33910,33890,33890,15
25/02/2008,09.33.00,33895,33895,33880,33885,13
25/02/2008,09.34.00,33885,33885,33870,33870,25
25/02/2008,09.35.00,33870,33870,33850,33850,41
25/02/2008,09.36.00,33850,33860,33845,33845,45
25/02/2008,09.37.00,33850,33850,33840,33845,29
25/02/2008,09.38.00,33850,33850,33840,33840,27
25/02/2008,09.39.00,33845,33845,33840,33840,11
25/02/2008,09.40.00,33840,33850,33830,33835,29
25/02/2008,09.41.00,33835,33835,33810,33815,51
25/02/2008,09.42.00,33815,33835,33810,33835,38
25/02/2008,09.43.00,33835,33845,33835,33845,18
25/02/2008,09.44.00,33845,33855,33840,33850,19
25/02/2008,09.45.00,33845,33870,33845,33860,31
25/02/2008,09.46.00,33865,33880,33865,33870,15
25/02/2008,09.47.00,33870,33875,33870,33875,6
25/02/2008,09.48.00,33865,33870,33860,33865,8
25/02/2008,09.49.00,33865,33875,33865,33870,12
25/02/2008,09.50.00,33870,33870,33865,33865,6
25/02/2008,09.51.00,33870,33870,33855,33855,4
25/02/2008,09.52.00,33860,33860,33855,33860,3
25/02/2008,09.53.00,33870,33880,33865,33880,20
25/02/2008,09.54.00,33885,33885,33875,33885,9
25/02/2008,09.55.00,33885,33890,33885,33890,11
25/02/2008,09.56.00,33890,33890,33875,33880,22
25/02/2008,09.58.00,33870,33880,33870,33880,12
25/02/2008,09.59.00,33880,33885,33870,33885,15
25/02/2008,10.00.00,33875,33890,33875,33885,34
25/02/2008,10.01.00,33885,33895,33880,33885,21
25/02/2008,10.02.00,33885,33890,33880,33890,18
25/02/2008,10.03.00,33880,33880,33875,33880,6
25/02/2008,10.04.00,33885,33890,33885,33885,10
25/02/2008,10.05.00,33880,33885,33870,33870,9
25/02/2008,10.06.00,33870,33870,33865,33870,15
25/02/2008,10.07.00,33870,33880,33870,33870,11
25/02/2008,10.08.00,33880,33880,33875,33875,7
25/02/2008,10.09.00,33880,33890,33880,33890,20
25/02/2008,10.10.00,33885,33890,33880,33880,9
25/02/2008,10.11.00,33875,33885,33875,33885,10
25/02/2008,10.12.00,33885,33885,33880,33880,4
25/02/2008,10.13.00,33880,33895,33880,33890,11
25/02/2008,10.14.00,33890,33900,33890,33900,17
25/02/2008,10.15.00,33900,33900,33880,33880,37
25/02/2008,10.16.00,33880,33885,33875,33880,10
25/02/2008,10.17.00,33880,33890,33880,33890,12
25/02/2008,10.18.00,33895,33900,33895,33900,25
25/02/2008,10.19.00,33905,33915,33905,33910,49
25/02/2008,10.20.00,33910,33940,33910,33930,51
25/02/2008,10.21.00,33935,33940,33930,33935,26
25/02/2008,10.22.00,33940,33945,33935,33935,22
25/02/2008,10.23.00,33930,33940,33930,33940,4
25/02/2008,10.24.00,33930,33940,33930,33940,15
25/02/2008,10.25.00,33940,33950,33940,33945,35
25/02/2008,10.26.00,33945,33970,33945,33965,69
25/02/2008,10.27.00,33970,33985,33960,33975,72
25/02/2008,10.28.00,33970,33985,33970,33975,47
25/02/2008,10.29.00,33970,33975,33970,33975,7
25/02/2008,10.30.00,33975,33980,33970,33975,16
25/02/2008,10.31.00,33980,33980,33970,33980,6
25/02/2008,10.32.00,33980,33980,33975,33975,16
25/02/2008,10.33.00,33985,34010,33980,33990,79
25/02/2008,10.34.00,33995,34000,33985,33995,20
25/02/2008,10.35.00,33995,34005,33995,33995,36
25/02/2008,10.36.00,33995,34010,33995,33995,26
25/02/2008,10.37.00,34010,34015,34000,34005,29
25/02/2008,10.38.00,34010,34025,34005,34005,50
25/02/2008,10.39.00,34005,34005,34005,34005,6
25/02/2008,10.40.00,34010,34010,34005,34005,13
25/02/2008,10.41.00,34000,34020,34000,34015,26
25/02/2008,10.42.00,34025,34030,34020,34020,41
25/02/2008,10.43.00,34025,34045,34020,34035,85
25/02/2008,10.44.00,34035,34045,34020,34025,58
25/02/2008,10.45.00,34030,34050,34025,34045,52
25/02/2008,10.46.00,34040,34040,34030,34030,21
25/02/2008,10.47.00,34035,34050,34035,34050,49
25/02/2008,10.48.00,34055,34055,34035,34035,15
25/02/2008,10.49.00,34045,34045,34015,34020,34
25/02/2008,10.50.00,34015,34020,34015,34015,6
25/02/2008,10.51.00,34015,34015,33995,34005,42
25/02/2008,10.52.00,34005,34005,33995,33995,14
25/02/2008,10.53.00,33990,33990,33985,33985,29
25/02/2008,10.54.00,33990,33990,33985,33990,15
25/02/2008,10.55.00,33990,34000,33990,33995,35
25/02/2008,10.56.00,33995,33995,33990,33990,32
25/02/2008,10.57.00,33995,33995,33995,33995,27
25/02/2008,10.58.00,33990,33995,33990,33990,4
25/02/2008,10.59.00,33990,33995,33985,33985,16
25/02/2008,11.00.00,33980,33985,33975,33980,31
25/02/2008,11.01.00,33980,33990,33980,33985,12
25/02/2008,11.02.00,33985,33995,33980,33995,14
25/02/2008,11.03.00,33995,33995,33945,33960,65
25/02/2008,11.04.00,33965,33965,33960,33960,9
25/02/2008,11.05.00,33955,33955,33940,33950,11
25/02/2008,11.06.00,33955,33955,33940,33945,22
25/02/2008,11.07.00,33945,33945,33940,33945,16
25/02/2008,11.08.00,33945,33960,33945,33950,39
25/02/2008,11.09.00,33955,33965,33955,33960,12
25/02/2008,11.10.00,33960,33985,33960,33985,21
25/02/2008,11.11.00,33985,33990,33985,33985,9
25/02/2008,11.12.00,33985,33985,33980,33980,5
25/02/2008,11.13.00,33975,33975,33965,33970,5
25/02/2008,11.14.00,33970,33970,33970,33970,3
25/02/2008,11.15.00,33970,33970,33940,33950,46
25/02/2008,11.16.00,33950,33950,33935,33935,43
25/02/2008,11.17.00,33940,33945,33935,33935,8
25/02/2008,11.18.00,33935,33935,33930,33935,4
25/02/2008,11.19.00,33935,33945,33935,33945,13
25/02/2008,11.20.00,33945,33945,33935,33940,6
25/02/2008,11.21.00,33935,33935,33925,33925,38
25/02/2008,11.22.00,33935,33935,33925,33930,20
25/02/2008,11.23.00,33925,33930,33925,33930,2
25/02/2008,11.24.00,33925,33935,33925,33930,9
25/02/2008,11.25.00,33925,33925,33925,33925,3
25/02/2008,11.26.00,33935,33940,33935,33940,3
25/02/2008,11.27.00,33940,33945,33940,33945,5
25/02/2008,11.28.00,33940,33940,33925,33925,10
25/02/2008,11.29.00,33930,33940,33930,33930,8
25/02/2008,11.30.00,33925,33930,33925,33925,9
25/02/2008,11.31.00,33930,33945,33930,33945,12
25/02/2008,11.32.00,33935,33935,33935,33935,1
25/02/2008,11.33.00,33930,33935,33930,33935,3
25/02/2008,11.34.00,33940,33940,33940,33940,4
25/02/2008,11.35.00,33940,33945,33940,33945,6
25/02/2008,11.36.00,33945,33955,33945,33955,9
25/02/2008,11.38.00,33955,33975,33955,33965,23
25/02/2008,11.39.00,33960,33960,33960,33960,1
25/02/2008,11.40.00,33960,33965,33960,33965,5
25/02/2008,11.41.00,33955,33955,33950,33955,4
25/02/2008,11.42.00,33950,33955,33950,33955,2
25/02/2008,11.48.00,33955,33955,33955,33955,1
25/02/2008,11.50.00,33955,33955,33955,33955,5
25/02/2008,11.51.00,33960,33960,33960,33960,2
25/02/2008,11.52.00,33965,33970,33960,33960,8
25/02/2008,11.53.00,33960,33965,33960,33965,2
25/02/2008,11.56.00,33960,33960,33960,33960,3
25/02/2008,11.57.00,33965,33975,33965,33970,8
25/02/2008,11.58.00,33975,33990,33975,33990,10
25/02/2008,11.59.00,33985,33985,33980,33985,5
25/02/2008,12.00.00,33985,34005,33985,34005,40
25/02/2008,12.01.00,33990,33995,33985,33995,9
25/02/2008,12.02.00,33990,34015,33990,34010,19
25/02/2008,12.03.00,34010,34020,34010,34010,22
25/02/2008,12.04.00,34005,34015,34005,34010,6
25/02/2008,12.05.00,34005,34005,33995,33995,8
25/02/2008,12.06.00,33995,33995,33980,33980,17
25/02/2008,12.07.00,33985,33990,33985,33990,3
25/02/2008,12.08.00,33990,33995,33950,33950,24
25/02/2008,12.09.00,33950,33960,33950,33960,9
25/02/2008,12.10.00,33955,33960,33945,33950,14
25/02/2008,12.11.00,33955,33955,33940,33945,6
25/02/2008,12.13.00,33945,33945,33945,33945,2
25/02/2008,12.14.00,33950,33950,33950,33950,2
25/02/2008,12.15.00,33955,33955,33950,33955,13
25/02/2008,12.16.00,33955,33955,33930,33945,50
25/02/2008,12.17.00,33945,33955,33940,33955,47
25/02/2008,12.18.00,33955,33970,33950,33970,32
25/02/2008,12.19.00,33970,33990,33965,33975,68
25/02/2008,12.20.00,33985,33990,33975,33985,54
25/02/2008,12.21.00,33980,33980,33980,33980,1
25/02/2008,12.22.00,33980,33980,33980,33980,1
25/02/2008,12.23.00,33985,33995,33985,33995,14
25/02/2008,12.24.00,33995,34005,33995,34005,19
25/02/2008,12.25.00,34005,34005,33995,34000,11
25/02/2008,12.26.00,33995,34010,33995,34005,17
25/02/2008,12.27.00,34010,34015,34000,34000,7
25/02/2008,12.28.00,34000,34000,33985,33985,6
25/02/2008,12.29.00,33980,33980,33975,33980,10
25/02/2008,12.30.00,33980,33980,33970,33980,8
25/02/2008,12.31.00,33970,33970,33970,33970,2
25/02/2008,12.32.00,33965,33965,33955,33955,7
25/02/2008,12.33.00,33960,33970,33960,33970,7
25/02/2008,12.35.00,33970,33970,33970,33970,2
25/02/2008,12.36.00,33960,33965,33960,33965,4
25/02/2008,12.37.00,33960,33960,33950,33955,7
25/02/2008,12.38.00,33950,33950,33935,33935,19
25/02/2008,12.39.00,33940,33940,33935,33935,9
25/02/2008,12.40.00,33935,33940,33935,33940,6
25/02/2008,12.41.00,33940,33940,33935,33935,2
25/02/2008,12.42.00,33940,33940,33940,33940,2
25/02/2008,12.43.00,33945,33950,33940,33950,28
25/02/2008,12.44.00,33950,33965,33950,33955,15
25/02/2008,12.45.00,33950,33950,33950,33950,2
25/02/2008,12.46.00,33945,33945,33945,33945,1
25/02/2008,12.47.00,33940,33940,33940,33940,3
25/02/2008,12.49.00,33940,33945,33940,33945,7
25/02/2008,12.50.00,33945,33970,33945,33960,18
25/02/2008,12.51.00,33960,33960,33960,33960,2
25/02/2008,12.52.00,33960,33960,33960,33960,1
25/02/2008,12.54.00,33950,33950,33940,33940,2
25/02/2008,12.55.00,33945,33945,33930,33940,4
25/02/2008,12.56.00,33940,33940,33920,33925,22
25/02/2008,12.57.00,33930,33930,33930,33930,1
25/02/2008,12.58.00,33940,33950,33935,33950,27
25/02/2008,12.59.00,33950,33950,33935,33935,12
25/02/2008,13.00.00,33935,33945,33930,33945,11
25/02/2008,13.02.00,33950,33955,33950,33955,2
25/02/2008,13.03.00,33950,33950,33950,33950,1
25/02/2008,13.04.00,33955,33955,33955,33955,3
25/02/2008,13.05.00,33960,33965,33960,33965,10
25/02/2008,13.06.00,33955,33975,33955,33975,11
25/02/2008,13.07.00,33975,33985,33975,33980,12
25/02/2008,13.08.00,33975,33975,33965,33970,8
25/02/2008,13.09.00,33970,33970,33970,33970,1
25/02/2008,13.11.00,33975,33975,33975,33975,1
25/02/2008,13.12.00,33970,33980,33970,33980,4
25/02/2008,13.13.00,33975,33980,33975,33980,4
25/02/2008,13.14.00,33980,33980,33980,33980,2
25/02/2008,13.15.00,33985,33995,33985,33985,9
25/02/2008,13.16.00,33990,33990,33990,33990,1
25/02/2008,13.17.00,33985,33990,33985,33985,14
25/02/2008,13.18.00,33985,33985,33985,33985,2
25/02/2008,13.19.00,33980,33980,33960,33960,11
25/02/2008,13.20.00,33960,33970,33960,33965,4
25/02/2008,13.23.00,33960,33960,33960,33960,3
25/02/2008,13.24.00,33960,33960,33945,33955,26
25/02/2008,13.25.00,33950,33955,33945,33945,5
25/02/2008,13.27.00,33960,33960,33960,33960,1
25/02/2008,13.28.00,33945,33945,33935,33935,6
25/02/2008,13.29.00,33930,33935,33900,33910,42
25/02/2008,13.30.00,33905,33925,33905,33920,24
25/02/2008,13.31.00,33915,33935,33900,33900,49
25/02/2008,13.32.00,33890,33900,33885,33890,27
25/02/2008,13.33.00,33895,33895,33880,33890,16
25/02/2008,13.34.00,33890,33895,33890,33895,3
25/02/2008,13.35.00,33885,33895,33885,33895,6
25/02/2008,13.36.00,33895,33905,33895,33895,13
25/02/2008,13.37.00,33900,33900,33885,33885,5
25/02/2008,13.38.00,33890,33895,33890,33890,4
25/02/2008,13.39.00,33895,33895,33895,33895,2
25/02/2008,13.40.00,33900,33900,33890,33890,2
25/02/2008,13.41.00,33890,33890,33890,33890,1
25/02/2008,13.42.00,33890,33890,33880,33890,9
25/02/2008,13.43.00,33895,33895,33895,33895,2
25/02/2008,13.44.00,33900,33900,33895,33900,4
25/02/2008,13.46.00,33890,33890,33865,33885,47
25/02/2008,13.47.00,33885,33885,33880,33885,7
25/02/2008,13.48.00,33885,33885,33870,33870,10
25/02/2008,13.49.00,33870,33880,33870,33870,7
25/02/2008,13.51.00,33880,33880,33880,33880,2
25/02/2008,13.53.00,33880,33880,33870,33880,19
25/02/2008,13.54.00,33880,33885,33880,33885,4
25/02/2008,13.55.00,33885,33885,33880,33880,7
25/02/2008,13.56.00,33875,33880,33875,33880,2
25/02/2008,13.57.00,33885,33885,33875,33885,3
25/02/2008,13.58.00,33885,33885,33885,33885,6
25/02/2008,13.59.00,33890,33895,33890,33895,5
25/02/2008,14.00.00,33890,33895,33880,33895,4
25/02/2008,14.01.00,33895,33905,33895,33905,13
25/02/2008,14.02.00,33910,33915,33900,33900,24
25/02/2008,14.03.00,33900,33905,33900,33905,3
25/02/2008,14.04.00,33905,33910,33905,33905,3
25/02/2008,14.05.00,33905,33915,33905,33915,9
25/02/2008,14.06.00,33920,33920,33910,33910,7
25/02/2008,14.07.00,33920,33920,33905,33915,12
25/02/2008,14.08.00,33910,33910,33905,33905,3
25/02/2008,14.09.00,33905,33905,33905,33905,4
25/02/2008,14.10.00,33905,33910,33900,33910,5
25/02/2008,14.11.00,33915,33915,33915,33915,3
25/02/2008,14.13.00,33910,33910,33910,33910,2
25/02/2008,14.14.00,33910,33910,33880,33880,11
25/02/2008,14.15.00,33895,33895,33895,33895,3
25/02/2008,14.16.00,33885,33890,33885,33885,7
25/02/2008,14.17.00,33885,33890,33885,33885,7
25/02/2008,14.18.00,33885,33885,33880,33880,5
25/02/2008,14.19.00,33880,33900,33880,33895,14
25/02/2008,14.20.00,33880,33880,33840,33845,123
25/02/2008,14.21.00,33850,33855,33840,33845,20
25/02/2008,14.22.00,33850,33860,33850,33855,17
25/02/2008,14.23.00,33850,33855,33840,33845,24
25/02/2008,14.24.00,33845,33845,33825,33840,68
25/02/2008,14.25.00,33840,33840,33830,33830,21
25/02/2008,14.26.00,33825,33835,33820,33835,31
25/02/2008,14.27.00,33835,33835,33825,33835,20
25/02/2008,14.28.00,33825,33835,33820,33835,19
25/02/2008,14.29.00,33835,33835,33830,33830,7
25/02/2008,14.30.00,33825,33825,33795,33820,77
25/02/2008,14.31.00,33825,33825,33810,33825,24
25/02/2008,14.32.00,33825,33825,33820,33825,6
25/02/2008,14.33.00,33830,33835,33830,33835,4
25/02/2008,14.34.00,33825,33835,33820,33835,18
25/02/2008,14.35.00,33825,33830,33815,33830,21
25/02/2008,14.36.00,33830,33830,33820,33820,7
25/02/2008,14.37.00,33815,33815,33790,33800,48
25/02/2008,14.38.00,33800,33825,33800,33815,20
25/02/2008,14.39.00,33810,33810,33800,33800,37
25/02/2008,14.40.00,33800,33800,33790,33795,24
25/02/2008,14.41.00,33790,33790,33765,33770,67
25/02/2008,14.42.00,33765,33775,33750,33775,65
25/02/2008,14.43.00,33775,33775,33765,33770,18
25/02/2008,14.44.00,33770,33780,33770,33780,18
25/02/2008,14.45.00,33780,33790,33780,33785,20
25/02/2008,14.46.00,33785,33790,33785,33790,2
25/02/2008,14.47.00,33790,33800,33785,33800,11
25/02/2008,14.48.00,33800,33810,33800,33800,14
25/02/2008,14.49.00,33800,33805,33795,33800,18
25/02/2008,14.50.00,33795,33805,33795,33805,6
25/02/2008,14.51.00,33800,33805,33800,33805,5
25/02/2008,14.52.00,33810,33810,33810,33810,4
25/02/2008,14.53.00,33800,33810,33800,33810,7
25/02/2008,14.54.00,33810,33820,33800,33800,17
25/02/2008,14.55.00,33800,33810,33800,33810,4
25/02/2008,14.56.00,33820,33820,33820,33820,1
25/02/2008,14.57.00,33825,33825,33825,33825,4
25/02/2008,14.58.00,33820,33825,33820,33820,6
25/02/2008,14.59.00,33820,33825,33815,33825,9
25/02/2008,15.00.00,33820,33835,33815,33825,18
25/02/2008,15.01.00,33825,33830,33825,33830,6
25/02/2008,15.02.00,33825,33830,33825,33830,6
25/02/2008,15.03.00,33830,33830,33830,33830,2
25/02/2008,15.04.00,33830,33830,33820,33820,5
25/02/2008,15.05.00,33830,33830,33825,33825,5
25/02/2008,15.07.00,33825,33830,33820,33825,9
25/02/2008,15.08.00,33835,33840,33835,33840,7
25/02/2008,15.09.00,33845,33850,33835,33835,16
25/02/2008,15.10.00,33835,33840,33835,33840,2
25/02/2008,15.11.00,33830,33840,33830,33840,5
25/02/2008,15.12.00,33840,33845,33840,33845,5
25/02/2008,15.13.00,33840,33840,33840,33840,1
25/02/2008,15.14.00,33840,33840,33835,33835,9
25/02/2008,15.15.00,33830,33830,33830,33830,3
25/02/2008,15.16.00,33835,33835,33835,33835,2
25/02/2008,15.17.00,33830,33830,33830,33830,1
25/02/2008,15.18.00,33835,33860,33835,33855,39
25/02/2008,15.19.00,33855,33855,33845,33845,6
25/02/2008,15.20.00,33850,33850,33845,33850,9
25/02/2008,15.21.00,33850,33850,33850,33850,1
25/02/2008,15.23.00,33855,33855,33850,33855,3
25/02/2008,15.24.00,33850,33865,33850,33865,8
25/02/2008,15.25.00,33860,33865,33860,33865,15
25/02/2008,15.26.00,33860,33865,33850,33850,25
25/02/2008,15.27.00,33850,33850,33835,33845,24
25/02/2008,15.28.00,33845,33860,33845,33845,8
25/02/2008,15.29.00,33845,33845,33845,33845,3
25/02/2008,15.30.00,33845,33855,33845,33855,7
25/02/2008,15.31.00,33845,33875,33845,33865,42
25/02/2008,15.32.00,33865,33895,33860,33885,50
25/02/2008,15.33.00,33890,33915,33890,33905,74
25/02/2008,15.34.00,33910,33915,33890,33895,49
25/02/2008,15.35.00,33890,33890,33855,33855,73
25/02/2008,15.36.00,33865,33875,33855,33870,45
25/02/2008,15.37.00,33870,33870,33850,33850,15
25/02/2008,15.38.00,33845,33845,33785,33800,76
25/02/2008,15.39.00,33805,33820,33800,33810,36
25/02/2008,15.40.00,33810,33815,33760,33760,83
25/02/2008,15.41.00,33765,33790,33760,33780,50
25/02/2008,15.42.00,33775,33775,33715,33740,160
25/02/2008,15.43.00,33735,33740,33700,33725,94
25/02/2008,15.44.00,33735,33770,33730,33760,77
25/02/2008,15.45.00,33755,33755,33745,33750,27
25/02/2008,15.46.00,33755,33770,33755,33765,22
25/02/2008,15.47.00,33765,33785,33760,33780,47
25/02/2008,15.48.00,33775,33790,33770,33775,23
25/02/2008,15.49.00,33775,33775,33750,33765,41
25/02/2008,15.50.00,33770,33780,33760,33775,15
25/02/2008,15.51.00,33775,33775,33755,33760,18
25/02/2008,15.52.00,33755,33780,33755,33770,8
25/02/2008,15.53.00,33755,33760,33715,33720,70
25/02/2008,15.54.00,33715,33725,33705,33715,56
25/02/2008,15.55.00,33720,33735,33715,33720,33
25/02/2008,15.56.00,33725,33730,33700,33720,40
25/02/2008,15.57.00,33710,33715,33700,33710,32
25/02/2008,15.58.00,33705,33710,33705,33710,30
25/02/2008,15.59.00,33710,33720,33690,33705,44
25/02/2008,16.00.00,33710,33830,33710,33795,213
25/02/2008,16.01.00,33800,33810,33740,33760,143
25/02/2008,16.02.00,33770,33790,33740,33775,102
25/02/2008,16.03.00,33775,33830,33775,33825,88
25/02/2008,16.04.00,33825,33825,33795,33805,80
25/02/2008,16.05.00,33815,33845,33815,33845,65
25/02/2008,16.06.00,33840,33840,33815,33820,61
25/02/2008,16.07.00,33825,33845,33795,33840,69
25/02/2008,16.08.00,33840,33850,33820,33830,54
25/02/2008,16.09.00,33820,33865,33820,33855,70
25/02/2008,16.10.00,33855,33890,33840,33845,67
25/02/2008,16.11.00,33850,33890,33845,33890,57
25/02/2008,16.12.00,33890,33890,33860,33870,55
25/02/2008,16.13.00,33875,33875,33845,33845,38
25/02/2008,16.14.00,33850,33850,33815,33845,97
25/02/2008,16.15.00,33850,33860,33835,33835,69
25/02/2008,16.16.00,33845,33865,33845,33865,23
25/02/2008,16.17.00,33860,33880,33840,33840,41
25/02/2008,16.18.00,33850,33870,33845,33850,41
25/02/2008,16.19.00,33840,33840,33800,33820,54
25/02/2008,16.20.00,33820,33840,33810,33835,51
25/02/2008,16.21.00,33830,33860,33830,33845,22
25/02/2008,16.22.00,33845,33845,33820,33820,23
25/02/2008,16.23.00,33815,33815,33790,33790,51
25/02/2008,16.24.00,33790,33830,33780,33815,74
25/02/2008,16.25.00,33830,33855,33830,33855,19
25/02/2008,16.26.00,33860,33860,33820,33820,33
25/02/2008,16.27.00,33830,33860,33825,33860,24
25/02/2008,16.28.00,33865,33875,33855,33875,30
25/02/2008,16.29.00,33880,33900,33880,33895,59
25/02/2008,16.30.00,33900,33925,33890,33920,71
25/02/2008,16.31.00,33915,33915,33900,33905,58
25/02/2008,16.32.00,33915,33955,33915,33955,145
25/02/2008,16.33.00,33950,33955,33910,33915,46
25/02/2008,16.34.00,33915,33925,33910,33915,22
25/02/2008,16.35.00,33915,33925,33910,33925,14
25/02/2008,16.36.00,33925,33940,33925,33925,25
25/02/2008,16.37.00,33930,33935,33910,33910,25
25/02/2008,16.38.00,33915,33915,33910,33915,8
25/02/2008,16.39.00,33910,33920,33910,33915,11
25/02/2008,16.40.00,33915,33915,33905,33915,24
25/02/2008,16.41.00,33915,33930,33915,33920,40
25/02/2008,16.42.00,33915,33915,33910,33910,17
25/02/2008,16.43.00,33910,33935,33905,33935,39
25/02/2008,16.44.00,33940,33960,33930,33960,40
25/02/2008,16.45.00,33965,33990,33945,33990,78
25/02/2008,16.46.00,33995,33995,33970,33970,42
25/02/2008,16.47.00,33970,33975,33945,33945,28
25/02/2008,16.48.00,33955,33990,33950,33980,44
25/02/2008,16.49.00,33995,34020,33990,34015,67
25/02/2008,16.50.00,34015,34030,34005,34030,75
25/02/2008,16.51.00,34030,34030,34010,34010,51
25/02/2008,16.52.00,34020,34025,34015,34015,19
25/02/2008,16.53.00,34010,34015,34005,34005,25
25/02/2008,16.54.00,34010,34015,34005,34010,21
25/02/2008,16.55.00,34010,34050,34005,34050,45
25/02/2008,16.56.00,34045,34300,34045,34300,169
25/02/2008,16.57.00,34380,34380,34380,34380,2
25/02/2008,17.01.00,34245,34340,34095,34140,266
25/02/2008,17.02.00,34140,34150,34100,34100,196
25/02/2008,17.03.00,34095,34100,34090,34095,89
25/02/2008,17.04.00,34095,34105,34090,34095,74
25/02/2008,17.05.00,34095,34095,34075,34090,117
25/02/2008,17.06.00,34090,34100,34085,34090,93
25/02/2008,17.07.00,34090,34105,34090,34100,40
25/02/2008,17.08.00,34110,34110,34095,34095,36
25/02/2008,17.09.00,34090,34090,34085,34085,70
25/02/2008,17.10.00,34090,34115,34085,34110,33
25/02/2008,17.11.00,34110,34125,34105,34115,40
25/02/2008,17.12.00,34120,34120,34095,34095,51
25/02/2008,17.13.00,34095,34130,34090,34130,51
25/02/2008,17.14.00,34130,34155,34130,34140,84
25/02/2008,17.15.00,34145,34145,34120,34120,20
25/02/2008,17.16.00,34125,34125,34100,34100,33
25/02/2008,17.17.00,34095,34105,34090,34090,28
25/02/2008,17.18.00,34100,34100,34075,34080,27
25/02/2008,17.19.00,34080,34085,34070,34075,35
25/02/2008,17.20.00,34075,34085,34070,34085,46
25/02/2008,17.21.00,34085,34090,34080,34085,44
25/02/2008,17.22.00,34085,34095,34070,34070,17
25/02/2008,17.23.00,34070,34075,34060,34065,29
25/02/2008,17.24.00,34070,34085,34065,34080,53
25/02/2008,17.25.00,34085,34110,34085,34105,65
25/02/2008,17.26.00,34100,34100,34080,34080,40
25/02/2008,17.27.00,34085,34085,34075,34075,34
25/02/2008,17.28.00,34075,34080,34050,34060,81
25/02/2008,17.29.00,34060,34075,34040,34050,85
25/02/2008,17.30.00,34035,34050,34010,34010,68
25/02/2008,17.31.00,34030,34030,34015,34025,38
25/02/2008,17.32.00,34030,34030,34025,34030,11
25/02/2008,17.33.00,34025,34035,34025,34035,16
25/02/2008,17.34.00,34035,34055,34035,34045,42
25/02/2008,17.35.00,34045,34045,34030,34035,30
25/02/2008,17.36.00,34040,34045,34025,34035,39
25/02/2008,17.37.00,34030,34030,34020,34030,21
25/02/2008,17.38.00,34020,34025,34000,34000,30
25/02/2008,17.39.00,34005,34005,33970,33970,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/02/2008,17.18.00,34100,34100,34075,34080,27
25/02/2008,17.19.00,34080,34085,34070,34075,35
25/02/2008,17.20.00,34075,34085,34070,34085,46
25/02/2008,17.21.00,34085,34090,34080,34085,44
25/02/2008,17.22.00,34085,34095,34070,34070,17
25/02/2008,17.23.00,34070,34075,34060,34065,29
25/02/2008,17.24.00,34070,34085,34065,34080,53
25/02/2008,17.25.00,34085,34110,34085,34105,65
25/02/2008,17.26.00,34100,34100,34080,34080,40
25/02/2008,17.27.00,34085,34085,34075,34075,34
25/02/2008,17.28.00,34075,34080,34050,34060,81
25/02/2008,17.29.00,34060,34075,34040,34050,85
25/02/2008,17.30.00,34035,34050,34010,34010,68
25/02/2008,17.31.00,34030,34030,34015,34025,38
25/02/2008,17.32.00,34030,34030,34025,34030,11
25/02/2008,17.33.00,34025,34035,34025,34035,16
25/02/2008,17.34.00,34035,34055,34035,34045,42
25/02/2008,17.35.00,34045,34045,34030,34035,30
25/02/2008,17.36.00,34040,34045,34025,34035,39
25/02/2008,17.37.00,34030,34030,34020,34030,21
25/02/2008,17.38.00,34020,34025,34000,34000,30
25/02/2008,17.39.00,34005,34005,33970,33970,43
26/02/2008,09.00.00,34165,34175,34150,34155,78
26/02/2008,09.01.00,34155,34160,34140,34160,40
26/02/2008,09.02.00,34160,34200,34160,34195,73
26/02/2008,09.03.00,34190,34195,34170,34175,39
26/02/2008,09.04.00,34185,34190,34160,34175,31
26/02/2008,09.05.00,34175,34175,34150,34160,34
26/02/2008,09.06.00,34150,34190,34150,34185,49
26/02/2008,09.07.00,34185,34220,34185,34210,65
26/02/2008,09.08.00,34210,34230,34205,34210,54
26/02/2008,09.09.00,34215,34225,34185,34185,41
26/02/2008,09.10.00,34180,34195,34180,34195,34
26/02/2008,09.11.00,34190,34220,34190,34215,47
26/02/2008,09.12.00,34205,34215,34175,34180,19
26/02/2008,09.13.00,34175,34175,34160,34165,22
26/02/2008,09.14.00,34165,34165,34150,34165,22
26/02/2008,09.15.00,34165,34165,34145,34150,40
26/02/2008,09.16.00,34150,34155,34145,34155,15
26/02/2008,09.17.00,34150,34150,34125,34125,59
26/02/2008,09.18.00,34125,34145,34125,34140,21
26/02/2008,09.19.00,34135,34135,34100,34110,63
26/02/2008,09.20.00,34105,34125,34105,34120,31
26/02/2008,09.21.00,34120,34125,34120,34120,10
26/02/2008,09.22.00,34125,34135,34120,34125,27
26/02/2008,09.23.00,34125,34125,34110,34110,42
26/02/2008,09.24.00,34110,34130,34100,34125,27
26/02/2008,09.25.00,34130,34145,34130,34140,20
26/02/2008,09.26.00,34145,34175,34145,34160,34
26/02/2008,09.27.00,34160,34180,34160,34175,20
26/02/2008,09.28.00,34180,34180,34135,34145,36
26/02/2008,09.29.00,34140,34165,34140,34150,15
26/02/2008,09.30.00,34150,34180,34150,34175,26
26/02/2008,09.31.00,34175,34180,34170,34175,14
26/02/2008,09.32.00,34175,34190,34170,34185,25
26/02/2008,09.33.00,34180,34225,34180,34215,56
26/02/2008,09.34.00,34195,34205,34195,34195,39
26/02/2008,09.35.00,34200,34255,34200,34245,101
26/02/2008,09.36.00,34245,34255,34235,34255,33
26/02/2008,09.37.00,34255,34280,34250,34275,117
26/02/2008,09.38.00,34275,34280,34265,34270,21
26/02/2008,09.39.00,34270,34280,34260,34260,33
26/02/2008,09.40.00,34270,34285,34265,34285,18
26/02/2008,09.41.00,34280,34280,34270,34270,14
26/02/2008,09.42.00,34265,34270,34260,34270,9
26/02/2008,09.43.00,34270,34270,34260,34260,14
26/02/2008,09.44.00,34260,34280,34260,34280,9
26/02/2008,09.45.00,34280,34280,34260,34260,15
26/02/2008,09.46.00,34265,34265,34255,34255,13
26/02/2008,09.47.00,34255,34260,34250,34250,13
26/02/2008,09.48.00,34245,34255,34245,34255,40
26/02/2008,09.49.00,34255,34270,34255,34265,31
26/02/2008,09.50.00,34270,34275,34265,34270,14
26/02/2008,09.51.00,34270,34275,34265,34270,33
26/02/2008,09.52.00,34270,34285,34270,34285,12
26/02/2008,09.53.00,34285,34305,34285,34295,101
26/02/2008,09.54.00,34300,34325,34300,34325,77
26/02/2008,09.55.00,34315,34335,34315,34325,44
26/02/2008,09.56.00,34325,34335,34320,34330,14
26/02/2008,09.57.00,34325,34330,34315,34320,50
26/02/2008,09.58.00,34315,34315,34280,34280,42
26/02/2008,09.59.00,34275,34280,34260,34265,46
26/02/2008,10.00.00,34260,34370,34260,34350,250
26/02/2008,10.01.00,34350,34360,34330,34340,49
26/02/2008,10.02.00,34335,34340,34315,34315,46
26/02/2008,10.03.00,34325,34330,34320,34320,9
26/02/2008,10.04.00,34325,34355,34325,34345,20
26/02/2008,10.05.00,34350,34350,34320,34335,50
26/02/2008,10.06.00,34335,34335,34315,34330,18
26/02/2008,10.07.00,34325,34330,34300,34310,28
26/02/2008,10.08.00,34310,34320,34305,34305,4
26/02/2008,10.09.00,34300,34325,34300,34315,31
26/02/2008,10.10.00,34310,34320,34305,34315,30
26/02/2008,10.11.00,34310,34320,34310,34320,6
26/02/2008,10.12.00,34325,34340,34315,34335,29
26/02/2008,10.13.00,34340,34365,34320,34360,77
26/02/2008,10.14.00,34365,34380,34355,34375,73
26/02/2008,10.15.00,34380,34390,34375,34380,74
26/02/2008,10.16.00,34385,34400,34380,34390,51
26/02/2008,10.17.00,34385,34415,34385,34415,41
26/02/2008,10.18.00,34405,34420,34400,34410,47
26/02/2008,10.19.00,34405,34435,34405,34430,49
26/02/2008,10.20.00,34430,34440,34420,34430,82
26/02/2008,10.21.00,34420,34430,34415,34415,39
26/02/2008,10.22.00,34420,34425,34410,34410,20
26/02/2008,10.23.00,34420,34435,34415,34425,20
26/02/2008,10.24.00,34430,34450,34430,34450,61
26/02/2008,10.25.00,34455,34465,34445,34445,49
26/02/2008,10.26.00,34445,34445,34410,34430,83
26/02/2008,10.27.00,34430,34445,34430,34440,19
26/02/2008,10.28.00,34440,34465,34435,34465,31
26/02/2008,10.29.00,34460,34480,34455,34480,68
26/02/2008,10.30.00,34485,34500,34485,34500,106
26/02/2008,10.31.00,34500,34580,34500,34500,232
26/02/2008,10.32.00,34500,34510,34485,34485,31
26/02/2008,10.33.00,34485,34500,34465,34480,76
26/02/2008,10.34.00,34490,34490,34470,34475,17
26/02/2008,10.35.00,34470,34475,34460,34470,33
26/02/2008,10.36.00,34465,34475,34465,34475,11
26/02/2008,10.37.00,34470,34470,34455,34455,16
26/02/2008,10.38.00,34460,34470,34460,34460,7
26/02/2008,10.39.00,34460,34465,34460,34460,14
26/02/2008,10.40.00,34465,34465,34445,34445,24
26/02/2008,10.41.00,34450,34455,34445,34455,11
26/02/2008,10.42.00,34450,34465,34450,34460,22
26/02/2008,10.43.00,34460,34460,34460,34460,5
26/02/2008,10.44.00,34465,34490,34460,34490,40
26/02/2008,10.45.00,34490,34490,34470,34475,20
26/02/2008,10.46.00,34470,34475,34470,34470,19
26/02/2008,10.47.00,34470,34480,34470,34480,15
26/02/2008,10.48.00,34485,34485,34475,34485,36
26/02/2008,10.49.00,34480,34510,34480,34510,56
26/02/2008,10.50.00,34510,34515,34485,34485,35
26/02/2008,10.51.00,34485,34490,34475,34490,31
26/02/2008,10.52.00,34480,34480,34480,34480,2
26/02/2008,10.53.00,34485,34485,34485,34485,2
26/02/2008,10.54.00,34485,34485,34470,34470,26
26/02/2008,10.55.00,34480,34485,34455,34460,45
26/02/2008,10.56.00,34460,34470,34445,34445,34
26/02/2008,10.57.00,34450,34450,34440,34445,26
26/02/2008,10.58.00,34450,34455,34445,34455,18
26/02/2008,10.59.00,34445,34450,34435,34440,30
26/02/2008,11.00.00,34440,34445,34435,34445,26
26/02/2008,11.01.00,34445,34450,34440,34450,19
26/02/2008,11.02.00,34455,34465,34455,34460,16
26/02/2008,11.03.00,34455,34455,34455,34455,5
26/02/2008,11.04.00,34450,34450,34445,34445,5
26/02/2008,11.05.00,34450,34455,34450,34450,13
26/02/2008,11.06.00,34450,34450,34435,34435,12
26/02/2008,11.07.00,34440,34450,34440,34450,11
26/02/2008,11.08.00,34450,34460,34450,34460,8
26/02/2008,11.09.00,34455,34460,34450,34450,21
26/02/2008,11.10.00,34455,34485,34450,34480,38
26/02/2008,11.11.00,34480,34485,34465,34465,26
26/02/2008,11.12.00,34465,34465,34460,34460,2
26/02/2008,11.13.00,34470,34470,34465,34465,2
26/02/2008,11.15.00,34470,34470,34460,34460,6
26/02/2008,11.16.00,34460,34470,34460,34470,6
26/02/2008,11.17.00,34470,34470,34470,34470,14
26/02/2008,11.18.00,34470,34485,34465,34480,35
26/02/2008,11.19.00,34470,34490,34470,34490,26
26/02/2008,11.20.00,34490,34515,34490,34510,62
26/02/2008,11.21.00,34510,34510,34470,34485,44
26/02/2008,11.22.00,34485,34500,34485,34490,16
26/02/2008,11.23.00,34485,34485,34460,34460,14
26/02/2008,11.24.00,34465,34465,34460,34460,4
26/02/2008,11.25.00,34460,34465,34455,34455,11
26/02/2008,11.26.00,34455,34455,34445,34445,12
26/02/2008,11.27.00,34445,34450,34445,34450,9
26/02/2008,11.28.00,34445,34445,34440,34440,12
26/02/2008,11.29.00,34440,34450,34435,34445,21
26/02/2008,11.30.00,34440,34450,34440,34445,9
26/02/2008,11.31.00,34450,34470,34450,34470,10
26/02/2008,11.32.00,34470,34490,34465,34485,38
26/02/2008,11.33.00,34475,34485,34430,34440,62
26/02/2008,11.34.00,34440,34450,34435,34445,31
26/02/2008,11.35.00,34435,34455,34435,34450,12
26/02/2008,11.36.00,34455,34455,34455,34455,10
26/02/2008,11.37.00,34445,34445,34425,34430,25
26/02/2008,11.38.00,34440,34455,34440,34440,12
26/02/2008,11.39.00,34440,34440,34435,34435,6
26/02/2008,11.40.00,34430,34435,34425,34425,9
26/02/2008,11.41.00,34420,34425,34415,34415,15
26/02/2008,11.42.00,34420,34425,34415,34420,18
26/02/2008,11.43.00,34415,34420,34415,34420,5
26/02/2008,11.44.00,34420,34420,34420,34420,3
26/02/2008,11.45.00,34425,34430,34425,34425,7
26/02/2008,11.46.00,34420,34420,34405,34405,15
26/02/2008,11.47.00,34410,34415,34405,34415,11
26/02/2008,11.48.00,34405,34410,34390,34410,30
26/02/2008,11.49.00,34405,34415,34405,34405,15
26/02/2008,11.50.00,34420,34430,34420,34425,19
26/02/2008,11.51.00,34425,34430,34420,34430,5
26/02/2008,11.52.00,34420,34425,34420,34425,11
26/02/2008,11.53.00,34425,34430,34425,34430,3
26/02/2008,11.54.00,34430,34435,34425,34435,20
26/02/2008,11.55.00,34435,34445,34435,34440,10
26/02/2008,11.56.00,34435,34435,34430,34430,12
26/02/2008,11.57.00,34435,34435,34430,34430,4
26/02/2008,11.58.00,34430,34435,34430,34435,3
26/02/2008,11.59.00,34435,34445,34420,34425,17
26/02/2008,12.00.00,34420,34420,34375,34385,65
26/02/2008,12.01.00,34390,34400,34390,34400,8
26/02/2008,12.02.00,34400,34420,34400,34415,11
26/02/2008,12.03.00,34410,34410,34370,34380,41
26/02/2008,12.04.00,34380,34410,34380,34400,16
26/02/2008,12.05.00,34405,34405,34395,34395,8
26/02/2008,12.06.00,34390,34405,34390,34405,9
26/02/2008,12.07.00,34405,34410,34395,34405,15
26/02/2008,12.09.00,34410,34410,34405,34405,5
26/02/2008,12.10.00,34405,34415,34405,34415,6
26/02/2008,12.11.00,34415,34415,34415,34415,6
26/02/2008,12.12.00,34415,34415,34410,34410,4
26/02/2008,12.13.00,34410,34410,34410,34410,1
26/02/2008,12.14.00,34405,34405,34385,34390,13
26/02/2008,12.15.00,34390,34390,34385,34385,8
26/02/2008,12.16.00,34395,34400,34395,34400,5
26/02/2008,12.17.00,34400,34400,34395,34395,5
26/02/2008,12.18.00,34400,34405,34400,34400,4
26/02/2008,12.19.00,34400,34400,34400,34400,3
26/02/2008,12.20.00,34400,34400,34390,34390,9
26/02/2008,12.21.00,34385,34385,34370,34370,16
26/02/2008,12.22.00,34370,34375,34365,34375,7
26/02/2008,12.23.00,34370,34370,34370,34370,3
26/02/2008,12.24.00,34380,34380,34375,34375,3
26/02/2008,12.25.00,34385,34395,34385,34390,16
26/02/2008,12.26.00,34395,34395,34385,34390,8
26/02/2008,12.27.00,34385,34385,34385,34385,1
26/02/2008,12.28.00,34380,34390,34380,34390,36
26/02/2008,12.29.00,34390,34390,34380,34380,11
26/02/2008,12.30.00,34385,34395,34385,34395,15
26/02/2008,12.31.00,34390,34390,34390,34390,3
26/02/2008,12.32.00,34390,34395,34385,34395,8
26/02/2008,12.33.00,34400,34405,34400,34405,8
26/02/2008,12.34.00,34405,34410,34405,34410,4
26/02/2008,12.35.00,34415,34420,34405,34415,26
26/02/2008,12.36.00,34415,34415,34415,34415,4
26/02/2008,12.37.00,34410,34415,34405,34415,21
26/02/2008,12.38.00,34405,34405,34400,34400,5
26/02/2008,12.39.00,34415,34415,34400,34400,8
26/02/2008,12.40.00,34405,34405,34405,34405,1
26/02/2008,12.41.00,34400,34400,34400,34400,1
26/02/2008,12.44.00,34400,34400,34400,34400,2
26/02/2008,12.45.00,34400,34400,34390,34395,11
26/02/2008,12.46.00,34395,34395,34395,34395,1
26/02/2008,12.47.00,34410,34420,34410,34420,22
26/02/2008,12.48.00,34425,34430,34425,34430,15
26/02/2008,12.49.00,34430,34435,34420,34435,11
26/02/2008,12.50.00,34430,34430,34415,34415,6
26/02/2008,12.51.00,34415,34415,34395,34400,11
26/02/2008,12.52.00,34400,34410,34400,34410,8
26/02/2008,12.53.00,34405,34405,34395,34400,9
26/02/2008,12.54.00,34395,34395,34395,34395,4
26/02/2008,12.55.00,34400,34405,34400,34405,5
26/02/2008,12.56.00,34410,34415,34410,34415,4
26/02/2008,12.57.00,34410,34410,34405,34405,6
26/02/2008,12.58.00,34415,34425,34415,34425,6
26/02/2008,12.59.00,34430,34435,34430,34430,10
26/02/2008,13.00.00,34430,34430,34420,34425,10
26/02/2008,13.01.00,34430,34440,34425,34425,4
26/02/2008,13.02.00,34420,34420,34390,34410,49
26/02/2008,13.03.00,34415,34450,34415,34450,44
26/02/2008,13.04.00,34455,34455,34440,34450,20
26/02/2008,13.05.00,34445,34445,34440,34440,3
26/02/2008,13.06.00,34435,34435,34435,34435,4
26/02/2008,13.07.00,34435,34455,34435,34450,23
26/02/2008,13.08.00,34450,34450,34445,34445,11
26/02/2008,13.09.00,34440,34465,34440,34450,11
26/02/2008,13.10.00,34445,34445,34445,34445,1
26/02/2008,13.11.00,34460,34460,34450,34460,8
26/02/2008,13.12.00,34455,34455,34450,34455,7
26/02/2008,13.13.00,34455,34460,34450,34455,7
26/02/2008,13.14.00,34450,34450,34440,34445,23
26/02/2008,13.15.00,34445,34455,34440,34445,9
26/02/2008,13.16.00,34460,34465,34460,34465,5
26/02/2008,13.17.00,34465,34465,34465,34465,3
26/02/2008,13.18.00,34470,34470,34455,34455,7
26/02/2008,13.19.00,34450,34465,34450,34460,5
26/02/2008,13.20.00,34455,34455,34450,34450,3
26/02/2008,13.21.00,34450,34450,34445,34445,4
26/02/2008,13.22.00,34445,34445,34440,34440,9
26/02/2008,13.23.00,34440,34445,34440,34445,8
26/02/2008,13.26.00,34435,34435,34435,34435,2
26/02/2008,13.27.00,34430,34430,34430,34430,1
26/02/2008,13.28.00,34435,34435,34425,34425,8
26/02/2008,13.29.00,34430,34435,34430,34435,2
26/02/2008,13.31.00,34440,34460,34435,34435,22
26/02/2008,13.32.00,34440,34445,34440,34440,16
26/02/2008,13.33.00,34435,34435,34415,34430,27
26/02/2008,13.35.00,34425,34425,34415,34415,9
26/02/2008,13.36.00,34415,34425,34415,34425,9
26/02/2008,13.37.00,34425,34425,34425,34425,1
26/02/2008,13.38.00,34425,34425,34425,34425,1
26/02/2008,13.39.00,34430,34435,34425,34425,4
26/02/2008,13.40.00,34435,34440,34435,34440,4
26/02/2008,13.41.00,34445,34445,34440,34440,10
26/02/2008,13.42.00,34435,34435,34435,34435,3
26/02/2008,13.43.00,34440,34440,34435,34435,2
26/02/2008,13.45.00,34430,34435,34430,34435,6
26/02/2008,13.46.00,34440,34440,34440,34440,1
26/02/2008,13.47.00,34440,34440,34435,34440,3
26/02/2008,13.48.00,34435,34435,34430,34430,5
26/02/2008,13.49.00,34430,34435,34430,34435,2
26/02/2008,13.50.00,34435,34435,34435,34435,1
26/02/2008,13.51.00,34430,34430,34430,34430,2
26/02/2008,13.52.00,34430,34430,34425,34425,6
26/02/2008,13.53.00,34430,34430,34420,34420,7
26/02/2008,13.54.00,34420,34420,34420,34420,1
26/02/2008,13.55.00,34415,34415,34395,34395,18
26/02/2008,13.56.00,34410,34410,34400,34410,8
26/02/2008,13.57.00,34415,34415,34405,34410,7
26/02/2008,13.58.00,34410,34410,34400,34400,15
26/02/2008,13.59.00,34400,34405,34400,34405,4
26/02/2008,14.00.00,34400,34400,34390,34390,21
26/02/2008,14.01.00,34390,34390,34390,34390,5
26/02/2008,14.02.00,34390,34390,34375,34380,19
26/02/2008,14.03.00,34380,34380,34375,34375,3
26/02/2008,14.04.00,34375,34390,34370,34390,14
26/02/2008,14.05.00,34395,34395,34375,34385,28
26/02/2008,14.06.00,34375,34390,34375,34390,9
26/02/2008,14.07.00,34385,34390,34385,34385,3
26/02/2008,14.08.00,34380,34395,34380,34385,19
26/02/2008,14.09.00,34395,34395,34385,34385,5
26/02/2008,14.10.00,34385,34400,34385,34395,9
26/02/2008,14.11.00,34385,34395,34385,34395,10
26/02/2008,14.12.00,34380,34380,34375,34375,9
26/02/2008,14.13.00,34375,34395,34375,34395,10
26/02/2008,14.14.00,34395,34400,34385,34390,20
26/02/2008,14.15.00,34385,34385,34385,34385,4
26/02/2008,14.16.00,34385,34390,34380,34380,10
26/02/2008,14.17.00,34375,34380,34375,34380,13
26/02/2008,14.18.00,34375,34385,34375,34385,5
26/02/2008,14.19.00,34390,34400,34380,34395,10
26/02/2008,14.20.00,34395,34405,34395,34405,4
26/02/2008,14.21.00,34405,34410,34405,34410,18
26/02/2008,14.22.00,34410,34415,34405,34410,9
26/02/2008,14.23.00,34405,34405,34400,34400,2
26/02/2008,14.24.00,34415,34425,34405,34405,17
26/02/2008,14.25.00,34405,34405,34405,34405,1
26/02/2008,14.26.00,34420,34420,34415,34415,2
26/02/2008,14.27.00,34405,34405,34400,34400,11
26/02/2008,14.28.00,34395,34395,34380,34385,18
26/02/2008,14.29.00,34385,34445,34380,34395,33
26/02/2008,14.30.00,34380,34380,34295,34315,150
26/02/2008,14.31.00,34315,34335,34280,34290,104
26/02/2008,14.32.00,34300,34325,34290,34295,82
26/02/2008,14.33.00,34290,34290,34240,34260,101
26/02/2008,14.34.00,34250,34280,34250,34265,63
26/02/2008,14.35.00,34260,34285,34255,34265,50
26/02/2008,14.36.00,34270,34295,34270,34285,21
26/02/2008,14.37.00,34295,34320,34275,34310,45
26/02/2008,14.38.00,34315,34325,34305,34320,34
26/02/2008,14.39.00,34320,34340,34310,34310,20
26/02/2008,14.40.00,34315,34320,34290,34305,55
26/02/2008,14.41.00,34315,34340,34300,34300,53
26/02/2008,14.42.00,34310,34325,34300,34320,53
26/02/2008,14.43.00,34325,34335,34315,34315,52
26/02/2008,14.44.00,34320,34325,34315,34315,15
26/02/2008,14.45.00,34310,34320,34310,34310,28
26/02/2008,14.46.00,34310,34310,34300,34300,32
26/02/2008,14.47.00,34300,34305,34295,34305,19
26/02/2008,14.48.00,34300,34310,34300,34310,25
26/02/2008,14.49.00,34310,34310,34280,34285,31
26/02/2008,14.50.00,34280,34280,34260,34265,37
26/02/2008,14.51.00,34270,34280,34265,34280,19
26/02/2008,14.52.00,34275,34275,34265,34270,10
26/02/2008,14.53.00,34260,34275,34250,34265,32
26/02/2008,14.54.00,34270,34270,34260,34260,14
26/02/2008,14.55.00,34270,34270,34220,34225,69
26/02/2008,14.56.00,34230,34250,34225,34250,27
26/02/2008,14.57.00,34255,34270,34250,34260,38
26/02/2008,14.58.00,34270,34300,34270,34285,34
26/02/2008,14.59.00,34290,34290,34275,34280,8
26/02/2008,15.00.00,34275,34310,34275,34305,44
26/02/2008,15.01.00,34295,34300,34280,34285,20
26/02/2008,15.02.00,34295,34295,34285,34290,4
26/02/2008,15.03.00,34285,34300,34280,34280,36
26/02/2008,15.04.00,34285,34305,34270,34275,39
26/02/2008,15.05.00,34275,34280,34250,34275,46
26/02/2008,15.06.00,34280,34290,34280,34285,45
26/02/2008,15.07.00,34285,34285,34270,34280,17
26/02/2008,15.08.00,34280,34310,34280,34300,48
26/02/2008,15.09.00,34300,34310,34300,34300,19
26/02/2008,15.10.00,34300,34310,34295,34295,21
26/02/2008,15.11.00,34300,34305,34280,34285,14
26/02/2008,15.12.00,34285,34295,34275,34285,16
26/02/2008,15.13.00,34290,34290,34275,34280,13
26/02/2008,15.14.00,34280,34280,34265,34270,16
26/02/2008,15.15.00,34280,34285,34275,34275,11
26/02/2008,15.17.00,34275,34275,34260,34260,7
26/02/2008,15.18.00,34255,34260,34230,34235,46
26/02/2008,15.19.00,34240,34255,34235,34240,34
26/02/2008,15.20.00,34240,34260,34240,34260,13
26/02/2008,15.21.00,34255,34260,34250,34250,16
26/02/2008,15.22.00,34245,34245,34225,34235,24
26/02/2008,15.23.00,34240,34255,34235,34235,8
26/02/2008,15.24.00,34240,34245,34240,34240,5
26/02/2008,15.26.00,34250,34255,34250,34255,5
26/02/2008,15.27.00,34265,34270,34265,34270,4
26/02/2008,15.28.00,34270,34270,34265,34265,6
26/02/2008,15.29.00,34270,34280,34270,34270,10
26/02/2008,15.30.00,34275,34285,34275,34280,35
26/02/2008,15.31.00,34280,34290,34270,34275,58
26/02/2008,15.32.00,34275,34295,34275,34285,35
26/02/2008,15.33.00,34285,34305,34285,34305,29
26/02/2008,15.34.00,34315,34315,34295,34305,18
26/02/2008,15.35.00,34300,34305,34295,34305,20
26/02/2008,15.36.00,34305,34305,34270,34270,29
26/02/2008,15.37.00,34265,34290,34265,34280,28
26/02/2008,15.38.00,34280,34280,34270,34275,16
26/02/2008,15.39.00,34285,34295,34280,34285,43
26/02/2008,15.40.00,34290,34315,34290,34310,33
26/02/2008,15.41.00,34310,34325,34300,34320,51
26/02/2008,15.42.00,34315,34330,34310,34315,18
26/02/2008,15.43.00,34320,34340,34320,34335,21
26/02/2008,15.44.00,34335,34335,34325,34325,15
26/02/2008,15.45.00,34330,34365,34330,34335,63
26/02/2008,15.46.00,34335,34340,34330,34330,11
26/02/2008,15.47.00,34340,34340,34330,34335,8
26/02/2008,15.48.00,34330,34340,34305,34305,37
26/02/2008,15.49.00,34310,34315,34300,34310,39
26/02/2008,15.50.00,34315,34330,34310,34310,26
26/02/2008,15.51.00,34305,34310,34300,34300,24
26/02/2008,15.52.00,34295,34315,34290,34310,32
26/02/2008,15.53.00,34310,34310,34310,34310,12
26/02/2008,15.54.00,34320,34325,34320,34320,22
26/02/2008,15.55.00,34315,34320,34305,34305,17
26/02/2008,15.57.00,34305,34310,34305,34310,14
26/02/2008,15.58.00,34305,34320,34300,34310,25
26/02/2008,15.59.00,34305,34320,34300,34300,17
26/02/2008,16.00.00,34300,34300,34215,34235,138
26/02/2008,16.01.00,34245,34265,34225,34235,56
26/02/2008,16.02.00,34235,34255,34195,34205,88
26/02/2008,16.03.00,34210,34250,34195,34250,84
26/02/2008,16.04.00,34245,34255,34230,34255,35
26/02/2008,16.05.00,34250,34255,34220,34250,67
26/02/2008,16.06.00,34255,34275,34240,34275,35
26/02/2008,16.07.00,34280,34305,34280,34305,37
26/02/2008,16.08.00,34300,34310,34285,34285,43
26/02/2008,16.09.00,34290,34335,34290,34315,44
26/02/2008,16.10.00,34320,34330,34305,34310,36
26/02/2008,16.11.00,34305,34320,34295,34310,19
26/02/2008,16.12.00,34300,34305,34290,34295,9
26/02/2008,16.13.00,34305,34330,34305,34330,31
26/02/2008,16.14.00,34320,34330,34315,34315,13
26/02/2008,16.15.00,34310,34365,34295,34360,73
26/02/2008,16.16.00,34360,34365,34345,34350,84
26/02/2008,16.17.00,34355,34355,34345,34345,17
26/02/2008,16.18.00,34345,34345,34330,34330,7
26/02/2008,16.19.00,34330,34330,34315,34315,45
26/02/2008,16.20.00,34320,34320,34305,34310,65
26/02/2008,16.21.00,34310,34315,34285,34295,30
26/02/2008,16.22.00,34290,34290,34285,34285,9
26/02/2008,16.23.00,34280,34320,34280,34315,54
26/02/2008,16.24.00,34310,34315,34305,34310,13
26/02/2008,16.25.00,34305,34305,34265,34265,51
26/02/2008,16.26.00,34265,34285,34265,34275,21
26/02/2008,16.27.00,34285,34290,34275,34280,6
26/02/2008,16.28.00,34275,34285,34270,34280,15
26/02/2008,16.29.00,34295,34315,34295,34300,20
26/02/2008,16.30.00,34300,34300,34265,34300,69
26/02/2008,16.31.00,34305,34315,34295,34300,36
26/02/2008,16.32.00,34300,34305,34295,34295,16
26/02/2008,16.33.00,34300,34325,34295,34325,42
26/02/2008,16.34.00,34330,34360,34330,34360,47
26/02/2008,16.35.00,34350,34355,34335,34340,24
26/02/2008,16.36.00,34340,34340,34330,34340,8
26/02/2008,16.37.00,34340,34345,34320,34320,24
26/02/2008,16.38.00,34320,34335,34315,34335,10
26/02/2008,16.39.00,34335,34335,34305,34310,27
26/02/2008,16.40.00,34300,34310,34295,34300,48
26/02/2008,16.41.00,34305,34315,34295,34310,56
26/02/2008,16.42.00,34315,34320,34315,34315,14
26/02/2008,16.43.00,34310,34330,34300,34315,46
26/02/2008,16.44.00,34315,34360,34315,34350,52
26/02/2008,16.45.00,34345,34345,34325,34325,34
26/02/2008,16.46.00,34330,34380,34330,34370,61
26/02/2008,16.47.00,34370,34385,34370,34380,41
26/02/2008,16.48.00,34375,34395,34355,34395,37
26/02/2008,16.49.00,34390,34420,34390,34410,103
26/02/2008,16.50.00,34410,34415,34395,34395,29
26/02/2008,16.51.00,34390,34415,34390,34415,29
26/02/2008,16.52.00,34420,34470,34420,34465,130
26/02/2008,16.53.00,34465,34475,34455,34475,58
26/02/2008,16.54.00,34475,34515,34475,34500,96
26/02/2008,16.55.00,34490,34495,34470,34475,55
26/02/2008,16.56.00,34480,34480,34455,34465,60
26/02/2008,16.57.00,34465,34475,34455,34465,34
26/02/2008,16.58.00,34465,34480,34455,34455,33
26/02/2008,16.59.00,34460,34460,34430,34430,37
26/02/2008,17.00.00,34430,34445,34420,34445,87
26/02/2008,17.01.00,34445,34475,34445,34470,79
26/02/2008,17.02.00,34470,34480,34470,34470,41
26/02/2008,17.03.00,34465,34465,34435,34445,40
26/02/2008,17.04.00,34455,34475,34435,34475,37
26/02/2008,17.05.00,34480,34515,34480,34510,86
26/02/2008,17.06.00,34510,34535,34495,34495,104
26/02/2008,17.07.00,34495,34505,34485,34495,44
26/02/2008,17.08.00,34500,34500,34465,34480,39
26/02/2008,17.09.00,34480,34480,34455,34455,24
26/02/2008,17.10.00,34450,34485,34440,34470,42
26/02/2008,17.11.00,34475,34475,34460,34460,32
26/02/2008,17.12.00,34465,34470,34460,34465,21
26/02/2008,17.13.00,34470,34475,34460,34460,54
26/02/2008,17.14.00,34460,34490,34460,34480,51
26/02/2008,17.15.00,34480,34495,34470,34475,43
26/02/2008,17.16.00,34475,34495,34475,34495,20
26/02/2008,17.17.00,34495,34530,34495,34530,112
26/02/2008,17.18.00,34520,34520,34480,34485,97
26/02/2008,17.19.00,34480,34515,34475,34500,59
26/02/2008,17.20.00,34495,34525,34495,34520,41
26/02/2008,17.21.00,34520,34550,34520,34545,50
26/02/2008,17.22.00,34535,34545,34535,34540,33
26/02/2008,17.23.00,34530,34550,34530,34545,45
26/02/2008,17.24.00,34545,34570,34540,34550,120
26/02/2008,17.25.00,34550,34570,34540,34570,103
26/02/2008,17.26.00,34565,34570,34535,34550,77
26/02/2008,17.27.00,34540,34540,34530,34540,35
26/02/2008,17.28.00,34545,34555,34530,34550,36
26/02/2008,17.29.00,34545,34565,34540,34550,84
26/02/2008,17.30.00,34540,34550,34530,34530,74
26/02/2008,17.31.00,34535,34540,34525,34525,16
26/02/2008,17.32.00,34525,34535,34525,34525,22
26/02/2008,17.33.00,34530,34560,34530,34560,37
26/02/2008,17.34.00,34555,34570,34550,34560,21
26/02/2008,17.35.00,34555,34580,34550,34570,82
26/02/2008,17.36.00,34580,34590,34560,34560,47
26/02/2008,17.37.00,34560,34570,34555,34570,13
26/02/2008,17.38.00,34570,34580,34565,34575,49
26/02/2008,17.39.00,34570,34590,34565,34565,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/02/2008,17:13:00,34470,34475,34460,34460,54
26/02/2008,17:14:00,34460,34490,34460,34480,51
26/02/2008,17:15:00,34480,34495,34470,34475,43
26/02/2008,17:16:00,34475,34495,34475,34495,20
26/02/2008,17:17:00,34495,34530,34495,34530,112
26/02/2008,17:18:00,34520,34520,34480,34485,97
26/02/2008,17:19:00,34480,34515,34475,34500,59
26/02/2008,17:20:00,34495,34525,34495,34520,41
26/02/2008,17:21:00,34520,34550,34520,34545,50
26/02/2008,17:22:00,34535,34545,34535,34540,33
26/02/2008,17:23:00,34530,34550,34530,34545,45
26/02/2008,17:24:00,34545,34570,34540,34550,120
26/02/2008,17:25:00,34550,34570,34540,34570,103
26/02/2008,17:26:00,34565,34570,34535,34550,77
26/02/2008,17:27:00,34540,34540,34530,34540,35
26/02/2008,17:28:00,34545,34555,34530,34550,36
26/02/2008,17:29:00,34545,34565,34540,34550,84
26/02/2008,17:30:00,34540,34550,34530,34530,74
26/02/2008,17:31:00,34535,34540,34525,34525,16
26/02/2008,17:32:00,34525,34535,34525,34525,22
26/02/2008,17:33:00,34530,34560,34530,34560,37
26/02/2008,17:34:00,34555,34570,34550,34560,21
26/02/2008,17:35:00,34555,34580,34550,34570,82
26/02/2008,17:36:00,34580,34590,34560,34560,47
26/02/2008,17:37:00,34560,34570,34555,34570,13
26/02/2008,17:38:00,34570,34580,34565,34575,49
26/02/2008,17:39:00,34570,34590,34565,34565,70
27/02/2008,09:00:00,34645,34670,34635,34650,78
27/02/2008,09:01:00,34655,34710,34655,34710,194
27/02/2008,09:02:00,34715,34720,34695,34705,113
27/02/2008,09:03:00,34705,34730,34705,34725,83
27/02/2008,09:04:00,34725,34730,34680,34680,83
27/02/2008,09:05:00,34680,34690,34665,34665,84
27/02/2008,09:06:00,34670,34690,34665,34690,29
27/02/2008,09:07:00,34690,34690,34670,34670,38
27/02/2008,09:08:00,34670,34675,34660,34660,20
27/02/2008,09:09:00,34660,34660,34645,34655,36
27/02/2008,09:10:00,34655,34660,34640,34650,35
27/02/2008,09:11:00,34645,34645,34625,34625,26
27/02/2008,09:12:00,34620,34630,34615,34615,32
27/02/2008,09:13:00,34620,34620,34615,34615,13
27/02/2008,09:14:00,34610,34615,34605,34605,29
27/02/2008,09:15:00,34605,34615,34600,34600,17
27/02/2008,09:16:00,34610,34610,34605,34610,10
27/02/2008,09:17:00,34610,34620,34610,34620,17
27/02/2008,09:18:00,34620,34650,34620,34650,35
27/02/2008,09:19:00,34645,34645,34625,34625,25
27/02/2008,09:20:00,34615,34615,34570,34570,55
27/02/2008,09:21:00,34570,34575,34555,34565,29
27/02/2008,09:22:00,34565,34570,34545,34560,60
27/02/2008,09:23:00,34560,34575,34560,34570,22
27/02/2008,09:24:00,34570,34575,34560,34565,17
27/02/2008,09:25:00,34570,34570,34540,34545,38
27/02/2008,09:26:00,34540,34540,34540,34540,2
27/02/2008,09:27:00,34540,34550,34535,34540,22
27/02/2008,09:28:00,34535,34535,34500,34500,41
27/02/2008,09:29:00,34510,34510,34480,34480,41
27/02/2008,09:30:00,34480,34500,34470,34500,83
27/02/2008,09:31:00,34500,34505,34475,34485,47
27/02/2008,09:32:00,34490,34490,34440,34455,65
27/02/2008,09:33:00,34455,34480,34455,34465,52
27/02/2008,09:34:00,34465,34470,34440,34455,43
27/02/2008,09:35:00,34455,34470,34455,34460,44
27/02/2008,09:36:00,34460,34470,34455,34470,10
27/02/2008,09:37:00,34465,34480,34465,34480,44
27/02/2008,09:38:00,34480,34485,34470,34475,32
27/02/2008,09:39:00,34475,34480,34470,34475,11
27/02/2008,09:40:00,34475,34520,34475,34515,36
27/02/2008,09:41:00,34515,34525,34505,34515,44
27/02/2008,09:42:00,34510,34545,34510,34535,46
27/02/2008,09:43:00,34535,34535,34530,34535,13
27/02/2008,09:44:00,34535,34545,34525,34530,34
27/02/2008,09:45:00,34535,34535,34490,34515,39
27/02/2008,09:46:00,34520,34525,34500,34500,44
27/02/2008,09:47:00,34505,34505,34490,34490,23
27/02/2008,09:48:00,34490,34500,34480,34495,53
27/02/2008,09:49:00,34495,34500,34485,34500,14
27/02/2008,09:50:00,34500,34505,34500,34500,19
27/02/2008,09:51:00,34505,34515,34500,34510,13
27/02/2008,09:52:00,34505,34515,34480,34500,44
27/02/2008,09:53:00,34500,34500,34465,34465,30
27/02/2008,09:54:00,34465,34480,34445,34470,35
27/02/2008,09:55:00,34465,34480,34435,34475,42
27/02/2008,09:56:00,34475,34475,34460,34470,7
27/02/2008,09:57:00,34465,34475,34465,34475,11
27/02/2008,09:58:00,34465,34470,34435,34445,26
27/02/2008,09:59:00,34440,34455,34410,34415,56
27/02/2008,10:00:00,34415,34430,34390,34390,116
27/02/2008,10:01:00,34400,34420,34400,34420,21
27/02/2008,10:02:00,34415,34415,34410,34415,7
27/02/2008,10:03:00,34415,34415,34375,34390,65
27/02/2008,10:04:00,34390,34400,34385,34395,29
27/02/2008,10:05:00,34400,34430,34400,34420,75
27/02/2008,10:06:00,34420,34425,34385,34385,30
27/02/2008,10:07:00,34380,34390,34355,34360,89
27/02/2008,10:08:00,34370,34405,34355,34400,81
27/02/2008,10:09:00,34405,34405,34375,34380,27
27/02/2008,10:10:00,34380,34385,34370,34380,12
27/02/2008,10:11:00,34385,34385,34375,34385,13
27/02/2008,10:12:00,34390,34390,34380,34380,14
27/02/2008,10:13:00,34390,34395,34380,34395,10
27/02/2008,10:14:00,34385,34385,34380,34385,3
27/02/2008,10:15:00,34385,34390,34380,34390,32
27/02/2008,10:16:00,34395,34400,34395,34400,20
27/02/2008,10:17:00,34405,34415,34385,34385,39
27/02/2008,10:18:00,34380,34390,34360,34360,44
27/02/2008,10:19:00,34370,34375,34370,34375,7
27/02/2008,10:20:00,34380,34395,34365,34370,61
27/02/2008,10:21:00,34365,34380,34365,34380,16
27/02/2008,10:22:00,34380,34410,34380,34410,38
27/02/2008,10:23:00,34410,34420,34410,34415,13
27/02/2008,10:24:00,34420,34430,34420,34430,14
27/02/2008,10:25:00,34435,34435,34420,34420,15
27/02/2008,10:26:00,34420,34420,34410,34420,31
27/02/2008,10:27:00,34415,34415,34400,34410,23
27/02/2008,10:28:00,34410,34410,34400,34400,11
27/02/2008,10:29:00,34410,34415,34410,34415,8
27/02/2008,10:30:00,34415,34430,34415,34425,20
27/02/2008,10:31:00,34430,34430,34430,34430,3
27/02/2008,10:32:00,34425,34430,34425,34430,2
27/02/2008,10:33:00,34420,34440,34420,34430,23
27/02/2008,10:34:00,34440,34445,34415,34415,17
27/02/2008,10:35:00,34420,34420,34410,34415,27
27/02/2008,10:36:00,34420,34420,34420,34420,1
27/02/2008,10:37:00,34425,34425,34415,34415,13
27/02/2008,10:38:00,34415,34415,34400,34400,31
27/02/2008,10:39:00,34395,34395,34385,34390,11
27/02/2008,10:40:00,34390,34400,34385,34400,9
27/02/2008,10:41:00,34400,34415,34400,34410,8
27/02/2008,10:42:00,34405,34405,34405,34405,3
27/02/2008,10:43:00,34410,34410,34405,34405,3
27/02/2008,10:44:00,34400,34410,34375,34375,34
27/02/2008,10:45:00,34375,34385,34375,34385,17
27/02/2008,10:46:00,34390,34390,34375,34375,13
27/02/2008,10:47:00,34370,34370,34340,34340,83
27/02/2008,10:48:00,34340,34340,34320,34330,36
27/02/2008,10:49:00,34330,34335,34330,34335,27
27/02/2008,10:50:00,34325,34360,34325,34360,25
27/02/2008,10:51:00,34360,34375,34355,34370,29
27/02/2008,10:52:00,34360,34370,34360,34370,4
27/02/2008,10:53:00,34370,34370,34360,34360,4
27/02/2008,10:54:00,34360,34360,34355,34355,4
27/02/2008,10:55:00,34360,34360,34350,34355,13
27/02/2008,10:56:00,34365,34365,34365,34365,1
27/02/2008,10:57:00,34360,34365,34360,34365,5
27/02/2008,10:58:00,34365,34370,34365,34370,7
27/02/2008,10:59:00,34370,34385,34365,34370,45
27/02/2008,11:00:00,34370,34380,34370,34370,16
27/02/2008,11:01:00,34365,34370,34360,34370,16
27/02/2008,11:02:00,34370,34380,34370,34380,4
27/02/2008,11:03:00,34375,34375,34375,34375,2
27/02/2008,11:04:00,34375,34375,34375,34375,4
27/02/2008,11:05:00,34375,34375,34370,34370,4
27/02/2008,11:06:00,34365,34365,34340,34350,24
27/02/2008,11:07:00,34355,34365,34355,34365,18
27/02/2008,11:08:00,34365,34365,34365,34365,3
27/02/2008,11:09:00,34360,34360,34360,34360,1
27/02/2008,11:10:00,34365,34365,34355,34355,9
27/02/2008,11:11:00,34355,34360,34350,34360,36
27/02/2008,11:12:00,34365,34375,34360,34360,19
27/02/2008,11:13:00,34365,34370,34365,34370,23
27/02/2008,11:14:00,34375,34380,34375,34380,12
27/02/2008,11:15:00,34380,34390,34380,34390,13
27/02/2008,11:16:00,34395,34410,34395,34405,53
27/02/2008,11:17:00,34405,34415,34405,34415,20
27/02/2008,11:18:00,34410,34415,34405,34405,14
27/02/2008,11:19:00,34405,34410,34380,34390,29
27/02/2008,11:20:00,34380,34415,34380,34415,35
27/02/2008,11:21:00,34410,34420,34410,34420,8
27/02/2008,11:22:00,34420,34420,34420,34420,1
27/02/2008,11:23:00,34415,34415,34390,34395,17
27/02/2008,11:24:00,34395,34395,34385,34390,22
27/02/2008,11:25:00,34390,34390,34375,34380,28
27/02/2008,11:26:00,34380,34380,34370,34380,11
27/02/2008,11:27:00,34385,34390,34380,34390,6
27/02/2008,11:28:00,34395,34395,34395,34395,3
27/02/2008,11:29:00,34395,34400,34395,34400,12
27/02/2008,11:30:00,34395,34400,34395,34400,4
27/02/2008,11:31:00,34400,34415,34400,34410,14
27/02/2008,11:32:00,34415,34415,34410,34415,3
27/02/2008,11:33:00,34420,34465,34420,34455,94
27/02/2008,11:34:00,34455,34460,34440,34460,38
27/02/2008,11:35:00,34455,34475,34455,34470,30
27/02/2008,11:36:00,34470,34480,34460,34470,54
27/02/2008,11:37:00,34465,34475,34460,34465,13
27/02/2008,11:38:00,34470,34475,34470,34470,9
27/02/2008,11:39:00,34475,34500,34475,34495,28
27/02/2008,11:40:00,34495,34520,34495,34510,65
27/02/2008,11:41:00,34515,34540,34505,34530,44
27/02/2008,11:42:00,34530,34540,34525,34540,26
27/02/2008,11:43:00,34535,34550,34530,34535,34
27/02/2008,11:44:00,34540,34550,34540,34550,13
27/02/2008,11:45:00,34540,34545,34540,34545,7
27/02/2008,11:46:00,34540,34540,34535,34535,18
27/02/2008,11:47:00,34530,34535,34510,34510,25
27/02/2008,11:48:00,34510,34515,34500,34505,16
27/02/2008,11:49:00,34510,34510,34500,34500,17
27/02/2008,11:50:00,34505,34530,34505,34520,19
27/02/2008,11:51:00,34525,34530,34520,34520,3
27/02/2008,11:52:00,34525,34530,34525,34530,6
27/02/2008,11:53:00,34530,34530,34515,34520,20
27/02/2008,11:54:00,34520,34525,34520,34525,2
27/02/2008,11:55:00,34540,34540,34535,34540,5
27/02/2008,11:56:00,34540,34545,34530,34530,11
27/02/2008,11:57:00,34525,34525,34525,34525,2
27/02/2008,11:58:00,34525,34525,34525,34525,1
27/02/2008,11:59:00,34520,34520,34520,34520,3
27/02/2008,12:00:00,34530,34540,34530,34535,7
27/02/2008,12:01:00,34525,34525,34520,34520,17
27/02/2008,12:02:00,34520,34525,34515,34520,25
27/02/2008,12:03:00,34525,34525,34520,34520,3
27/02/2008,12:04:00,34525,34525,34515,34525,10
27/02/2008,12:05:00,34525,34525,34520,34525,4
27/02/2008,12:06:00,34530,34550,34530,34550,16
27/02/2008,12:07:00,34550,34550,34545,34545,8
27/02/2008,12:08:00,34545,34570,34540,34540,45
27/02/2008,12:09:00,34540,34545,34525,34540,27
27/02/2008,12:11:00,34540,34545,34540,34545,4
27/02/2008,12:12:00,34550,34555,34550,34555,9
27/02/2008,12:13:00,34550,34550,34550,34550,3
27/02/2008,12:14:00,34550,34550,34550,34550,3
27/02/2008,12:15:00,34550,34560,34550,34560,11
27/02/2008,12:16:00,34555,34565,34555,34560,6
27/02/2008,12:17:00,34560,34560,34555,34560,4
27/02/2008,12:18:00,34560,34565,34550,34550,23
27/02/2008,12:19:00,34550,34555,34540,34540,11
27/02/2008,12:20:00,34545,34545,34520,34525,33
27/02/2008,12:21:00,34515,34520,34495,34495,19
27/02/2008,12:22:00,34500,34500,34495,34500,16
27/02/2008,12:23:00,34495,34495,34490,34490,9
27/02/2008,12:24:00,34485,34485,34470,34470,16
27/02/2008,12:25:00,34475,34490,34470,34490,19
27/02/2008,12:26:00,34490,34490,34480,34480,33
27/02/2008,12:27:00,34485,34485,34480,34480,5
27/02/2008,12:28:00,34480,34485,34480,34485,6
27/02/2008,12:29:00,34490,34515,34490,34510,27
27/02/2008,12:30:00,34510,34510,34510,34510,2
27/02/2008,12:31:00,34510,34510,34510,34510,1
27/02/2008,12:32:00,34505,34505,34500,34505,14
27/02/2008,12:34:00,34505,34505,34490,34490,10
27/02/2008,12:35:00,34485,34485,34465,34470,22
27/02/2008,12:36:00,34480,34485,34465,34470,17
27/02/2008,12:37:00,34470,34500,34470,34495,29
27/02/2008,12:38:00,34490,34505,34490,34505,16
27/02/2008,12:39:00,34490,34490,34475,34485,35
27/02/2008,12:40:00,34485,34500,34485,34495,11
27/02/2008,12:41:00,34495,34500,34490,34490,12
27/02/2008,12:42:00,34490,34490,34485,34485,4
27/02/2008,12:43:00,34480,34480,34475,34475,3
27/02/2008,12:44:00,34480,34480,34480,34480,2
27/02/2008,12:45:00,34490,34490,34480,34480,2
27/02/2008,12:46:00,34485,34485,34485,34485,1
27/02/2008,12:47:00,34480,34480,34465,34465,15
27/02/2008,12:48:00,34470,34475,34460,34475,16
27/02/2008,12:49:00,34480,34515,34480,34510,29
27/02/2008,12:50:00,34500,34525,34500,34525,39
27/02/2008,12:51:00,34525,34530,34520,34525,15
27/02/2008,12:52:00,34525,34525,34495,34495,30
27/02/2008,12:53:00,34485,34495,34485,34495,5
27/02/2008,12:54:00,34490,34500,34490,34500,4
27/02/2008,12:56:00,34495,34510,34495,34505,15
27/02/2008,12:57:00,34500,34515,34500,34505,16
27/02/2008,12:58:00,34505,34505,34500,34500,2
27/02/2008,12:59:00,34505,34505,34500,34500,2
27/02/2008,13:00:00,34510,34515,34475,34475,33
27/02/2008,13:01:00,34470,34480,34465,34480,21
27/02/2008,13:02:00,34470,34480,34470,34475,8
27/02/2008,13:03:00,34470,34470,34435,34450,64
27/02/2008,13:04:00,34450,34450,34440,34445,15
27/02/2008,13:05:00,34440,34445,34425,34435,45
27/02/2008,13:06:00,34440,34445,34440,34445,5
27/02/2008,13:07:00,34445,34445,34440,34440,3
27/02/2008,13:08:00,34445,34450,34445,34450,7
27/02/2008,13:10:00,34445,34445,34445,34445,8
27/02/2008,13:11:00,34440,34450,34440,34440,6
27/02/2008,13:12:00,34440,34440,34430,34430,6
27/02/2008,13:13:00,34435,34435,34430,34430,4
27/02/2008,13:14:00,34430,34435,34430,34430,7
27/02/2008,13:15:00,34435,34445,34435,34445,13
27/02/2008,13:17:00,34445,34465,34445,34465,17
27/02/2008,13:18:00,34465,34490,34465,34485,35
27/02/2008,13:19:00,34490,34495,34480,34495,12
27/02/2008,13:20:00,34495,34495,34495,34495,3
27/02/2008,13:21:00,34495,34500,34495,34500,22
27/02/2008,13:22:00,34490,34490,34490,34490,1
27/02/2008,13:23:00,34490,34490,34490,34490,2
27/02/2008,13:25:00,34485,34485,34470,34470,16
27/02/2008,13:26:00,34470,34475,34470,34475,6
27/02/2008,13:27:00,34475,34475,34475,34475,2
27/02/2008,13:28:00,34480,34480,34480,34480,6
27/02/2008,13:29:00,34485,34485,34480,34480,2
27/02/2008,13:31:00,34480,34480,34480,34480,3
27/02/2008,13:35:00,34485,34485,34485,34485,1
27/02/2008,13:37:00,34485,34510,34485,34505,11
27/02/2008,13:38:00,34505,34510,34505,34510,7
27/02/2008,13:39:00,34505,34505,34500,34505,7
27/02/2008,13:42:00,34510,34510,34510,34510,1
27/02/2008,13:44:00,34500,34500,34500,34500,1
27/02/2008,13:45:00,34505,34505,34505,34505,2
27/02/2008,13:46:00,34500,34500,34500,34500,3
27/02/2008,13:47:00,34505,34505,34500,34500,4
27/02/2008,13:48:00,34495,34495,34465,34470,17
27/02/2008,13:49:00,34470,34515,34470,34490,9
27/02/2008,13:50:00,34490,34490,34490,34490,1
27/02/2008,13:51:00,34485,34485,34465,34465,7
27/02/2008,13:52:00,34465,34470,34455,34455,10
27/02/2008,13:53:00,34460,34495,34460,34465,24
27/02/2008,13:54:00,34460,34460,34455,34455,3
27/02/2008,13:55:00,34450,34460,34445,34460,6
27/02/2008,13:56:00,34450,34460,34450,34450,3
27/02/2008,13:57:00,34445,34445,34445,34445,4
27/02/2008,13:58:00,34450,34495,34450,34470,28
27/02/2008,13:59:00,34470,34470,34440,34440,24
27/02/2008,14:00:00,34445,34450,34435,34445,23
27/02/2008,14:01:00,34450,34450,34445,34445,5
27/02/2008,14:02:00,34450,34450,34445,34445,5
27/02/2008,14:03:00,34455,34460,34455,34455,3
27/02/2008,14:04:00,34465,34465,34450,34450,12
27/02/2008,14:05:00,34445,34445,34445,34445,2
27/02/2008,14:06:00,34455,34460,34455,34460,5
27/02/2008,14:07:00,34460,34460,34460,34460,1
27/02/2008,14:08:00,34460,34475,34460,34460,12
27/02/2008,14:09:00,34455,34455,34425,34425,19
27/02/2008,14:10:00,34415,34415,34370,34400,101
27/02/2008,14:11:00,34400,34405,34380,34395,20
27/02/2008,14:12:00,34385,34400,34385,34385,25
27/02/2008,14:13:00,34385,34390,34325,34330,115
27/02/2008,14:14:00,34340,34340,34320,34340,62
27/02/2008,14:15:00,34335,34340,34310,34340,91
27/02/2008,14:16:00,34350,34350,34320,34320,43
27/02/2008,14:17:00,34325,34330,34315,34315,31
27/02/2008,14:18:00,34310,34335,34305,34320,67
27/02/2008,14:19:00,34310,34330,34305,34315,50
27/02/2008,14:20:00,34315,34320,34305,34310,23
27/02/2008,14:21:00,34310,34310,34310,34310,7
27/02/2008,14:22:00,34315,34315,34280,34280,94
27/02/2008,14:23:00,34285,34285,34260,34265,61
27/02/2008,14:24:00,34270,34270,34260,34270,22
27/02/2008,14:25:00,34260,34285,34255,34285,66
27/02/2008,14:26:00,34285,34295,34275,34295,23
27/02/2008,14:27:00,34295,34295,34270,34270,15
27/02/2008,14:28:00,34270,34310,34255,34310,31
27/02/2008,14:29:00,34310,34315,34290,34290,35
27/02/2008,14:30:00,34290,34290,34145,34200,326
27/02/2008,14:31:00,34195,34235,34180,34225,90
27/02/2008,14:32:00,34235,34235,34185,34185,76
27/02/2008,14:33:00,34190,34210,34190,34205,42
27/02/2008,14:34:00,34205,34240,34195,34235,54
27/02/2008,14:35:00,34235,34260,34230,34250,40
27/02/2008,14:36:00,34250,34250,34220,34220,26
27/02/2008,14:37:00,34225,34250,34225,34240,47
27/02/2008,14:38:00,34240,34260,34240,34260,29
27/02/2008,14:39:00,34255,34260,34250,34260,21
27/02/2008,14:40:00,34255,34255,34250,34255,30
27/02/2008,14:41:00,34245,34260,34240,34255,51
27/02/2008,14:42:00,34260,34275,34245,34245,46
27/02/2008,14:43:00,34240,34240,34205,34215,70
27/02/2008,14:44:00,34220,34245,34210,34215,42
27/02/2008,14:45:00,34210,34210,34185,34190,108
27/02/2008,14:46:00,34190,34200,34180,34200,69
27/02/2008,14:47:00,34210,34210,34180,34190,82
27/02/2008,14:48:00,34195,34210,34195,34205,64
27/02/2008,14:49:00,34195,34205,34190,34205,14
27/02/2008,14:50:00,34195,34230,34195,34230,76
27/02/2008,14:51:00,34230,34230,34200,34210,29
27/02/2008,14:52:00,34210,34210,34195,34210,25
27/02/2008,14:53:00,34210,34210,34210,34210,1
27/02/2008,14:54:00,34235,34255,34230,34240,27
27/02/2008,14:55:00,34235,34235,34235,34235,1
27/02/2008,14:56:00,34240,34255,34240,34240,29
27/02/2008,14:57:00,34245,34270,34245,34255,26
27/02/2008,14:58:00,34255,34270,34255,34265,31
27/02/2008,14:59:00,34260,34265,34250,34265,17
27/02/2008,15:00:00,34270,34270,34250,34250,10
27/02/2008,15:01:00,34255,34260,34245,34260,13
27/02/2008,15:02:00,34260,34270,34260,34270,18
27/02/2008,15:03:00,34260,34265,34255,34260,20
27/02/2008,15:04:00,34260,34260,34260,34260,2
27/02/2008,15:05:00,34270,34270,34270,34270,2
27/02/2008,15:06:00,34260,34260,34255,34255,5
27/02/2008,15:07:00,34260,34265,34250,34255,11
27/02/2008,15:08:00,34255,34255,34230,34230,15
27/02/2008,15:09:00,34225,34255,34220,34255,18
27/02/2008,15:10:00,34250,34265,34250,34265,8
27/02/2008,15:11:00,34265,34265,34265,34265,4
27/02/2008,15:12:00,34265,34280,34260,34275,23
27/02/2008,15:13:00,34260,34260,34255,34260,9
27/02/2008,15:14:00,34260,34270,34260,34270,6
27/02/2008,15:15:00,34275,34280,34265,34270,6
27/02/2008,15:16:00,34270,34270,34240,34250,23
27/02/2008,15:17:00,34250,34260,34245,34250,15
27/02/2008,15:18:00,34250,34250,34245,34250,11
27/02/2008,15:19:00,34250,34250,34250,34250,2
27/02/2008,15:20:00,34245,34250,34245,34250,3
27/02/2008,15:21:00,34250,34250,34240,34250,9
27/02/2008,15:22:00,34240,34270,34240,34270,14
27/02/2008,15:23:00,34275,34290,34275,34275,23
27/02/2008,15:24:00,34280,34285,34260,34260,13
27/02/2008,15:25:00,34260,34265,34260,34265,3
27/02/2008,15:29:00,34275,34275,34275,34275,1
27/02/2008,15:30:00,34265,34270,34255,34265,9
27/02/2008,15:31:00,34265,34270,34230,34230,46
27/02/2008,15:32:00,34240,34265,34220,34265,40
27/02/2008,15:33:00,34260,34280,34245,34265,29
27/02/2008,15:34:00,34265,34275,34260,34260,12
27/02/2008,15:35:00,34260,34270,34255,34260,9
27/02/2008,15:36:00,34260,34260,34245,34260,15
27/02/2008,15:37:00,34250,34250,34235,34235,13
27/02/2008,15:38:00,34230,34235,34205,34220,31
27/02/2008,15:39:00,34215,34250,34215,34240,28
27/02/2008,15:40:00,34235,34240,34225,34235,18
27/02/2008,15:41:00,34245,34265,34245,34260,13
27/02/2008,15:42:00,34255,34375,34255,34335,221
27/02/2008,15:43:00,34335,34350,34295,34320,163
27/02/2008,15:44:00,34310,34340,34310,34330,66
27/02/2008,15:45:00,34330,34360,34325,34360,83
27/02/2008,15:46:00,34355,34355,34330,34345,49
27/02/2008,15:47:00,34345,34350,34320,34345,47
27/02/2008,15:48:00,34350,34395,34350,34390,62
27/02/2008,15:49:00,34385,34430,34375,34420,107
27/02/2008,15:50:00,34430,34450,34420,34435,114
27/02/2008,15:51:00,34430,34435,34410,34410,62
27/02/2008,15:52:00,34405,34410,34380,34390,43
27/02/2008,15:53:00,34390,34400,34390,34400,16
27/02/2008,15:54:00,34395,34425,34395,34395,42
27/02/2008,15:55:00,34395,34400,34390,34390,13
27/02/2008,15:56:00,34405,34420,34405,34410,27
27/02/2008,15:57:00,34410,34425,34410,34415,34
27/02/2008,15:58:00,34410,34415,34410,34410,24
27/02/2008,15:59:00,34410,34415,34405,34405,4
27/02/2008,16:00:00,34405,34420,34345,34355,117
27/02/2008,16:01:00,34350,34380,34310,34310,80
27/02/2008,16:02:00,34320,34320,34290,34315,101
27/02/2008,16:03:00,34315,34340,34310,34335,53
27/02/2008,16:04:00,34345,34370,34345,34360,29
27/02/2008,16:05:00,34355,34360,34345,34350,50
27/02/2008,16:06:00,34340,34340,34310,34310,57
27/02/2008,16:07:00,34320,34355,34315,34355,28
27/02/2008,16:08:00,34365,34395,34365,34370,110
27/02/2008,16:09:00,34370,34395,34370,34380,101
27/02/2008,16:10:00,34385,34400,34380,34385,31
27/02/2008,16:11:00,34380,34380,34360,34360,18
27/02/2008,16:12:00,34365,34375,34360,34360,37
27/02/2008,16:13:00,34355,34380,34355,34375,29
27/02/2008,16:14:00,34365,34375,34360,34375,16
27/02/2008,16:15:00,34365,34400,34360,34395,31
27/02/2008,16:16:00,34405,34440,34405,34425,87
27/02/2008,16:17:00,34430,34440,34415,34425,66
27/02/2008,16:18:00,34425,34430,34405,34410,49
27/02/2008,16:19:00,34415,34415,34400,34410,23
27/02/2008,16:20:00,34400,34400,34375,34375,53
27/02/2008,16:21:00,34375,34390,34365,34385,25
27/02/2008,16:22:00,34390,34395,34390,34395,8
27/02/2008,16:23:00,34390,34390,34360,34380,30
27/02/2008,16:24:00,34380,34385,34350,34350,29
27/02/2008,16:25:00,34355,34370,34340,34345,32
27/02/2008,16:26:00,34345,34350,34325,34325,22
27/02/2008,16:27:00,34325,34340,34325,34330,30
27/02/2008,16:28:00,34330,34335,34325,34330,19
27/02/2008,16:29:00,34330,34335,34320,34320,33
27/02/2008,16:30:00,34315,34315,34305,34310,36
27/02/2008,16:31:00,34315,34320,34295,34300,53
27/02/2008,16:32:00,34300,34315,34300,34315,13
27/02/2008,16:33:00,34325,34335,34315,34335,14
27/02/2008,16:34:00,34340,34340,34325,34335,47
27/02/2008,16:35:00,34335,34365,34335,34360,40
27/02/2008,16:36:00,34355,34360,34315,34335,50
27/02/2008,16:37:00,34345,34390,34345,34390,67
27/02/2008,16:38:00,34385,34385,34360,34370,19
27/02/2008,16:39:00,34370,34375,34360,34360,26
27/02/2008,16:40:00,34365,34390,34365,34390,58
27/02/2008,16:41:00,34390,34435,34390,34430,50
27/02/2008,16:42:00,34430,34465,34420,34460,109
27/02/2008,16:43:00,34460,34470,34445,34445,62
27/02/2008,16:44:00,34440,34465,34435,34455,41
27/02/2008,16:45:00,34465,34485,34460,34485,32
27/02/2008,16:46:00,34485,34530,34485,34525,154
27/02/2008,16:47:00,34525,34570,34520,34560,90
27/02/2008,16:48:00,34560,34565,34545,34550,72
27/02/2008,16:49:00,34545,34580,34545,34560,113
27/02/2008,16:50:00,34560,34620,34555,34615,148
27/02/2008,16:51:00,34615,34650,34610,34620,106
27/02/2008,16:52:00,34620,34630,34600,34615,54
27/02/2008,16:53:00,34610,34615,34585,34585,55
27/02/2008,16:54:00,34580,34590,34560,34565,37
27/02/2008,16:55:00,34575,34610,34575,34605,49
27/02/2008,16:56:00,34605,34610,34595,34595,43
27/02/2008,16:57:00,34595,34610,34580,34580,26
27/02/2008,16:58:00,34585,34590,34560,34560,18
27/02/2008,16:59:00,34555,34565,34545,34555,44
27/02/2008,17:00:00,34560,34585,34555,34585,45
27/02/2008,17:01:00,34585,34600,34570,34570,54
27/02/2008,17:02:00,34580,34595,34570,34585,28
27/02/2008,17:03:00,34580,34585,34565,34565,62
27/02/2008,17:04:00,34570,34585,34565,34585,28
27/02/2008,17:05:00,34580,34620,34580,34615,46
27/02/2008,17:06:00,34610,34625,34610,34625,53
27/02/2008,17:07:00,34630,34645,34615,34625,74
27/02/2008,17:08:00,34625,34625,34610,34610,26
27/02/2008,17:09:00,34610,34620,34585,34595,26
27/02/2008,17:10:00,34590,34590,34565,34570,30
27/02/2008,17:11:00,34570,34570,34540,34550,56
27/02/2008,17:12:00,34555,34555,34540,34545,32
27/02/2008,17:13:00,34545,34545,34530,34540,36
27/02/2008,17:14:00,34530,34565,34530,34565,37
27/02/2008,17:15:00,34565,34570,34540,34555,58
27/02/2008,17:16:00,34555,34555,34530,34530,22
27/02/2008,17:17:00,34545,34550,34545,34550,6
27/02/2008,17:18:00,34545,34580,34545,34580,24
27/02/2008,17:19:00,34580,34610,34575,34600,29
27/02/2008,17:20:00,34600,34605,34595,34595,17
27/02/2008,17:21:00,34605,34615,34605,34610,14
27/02/2008,17:22:00,34610,34640,34610,34625,31
27/02/2008,17:23:00,34630,34645,34625,34630,65
27/02/2008,17:24:00,34630,34640,34625,34640,30
27/02/2008,17:25:00,34640,34640,34625,34635,57
27/02/2008,17:26:00,34630,34660,34625,34650,77
27/02/2008,17:27:00,34660,34680,34650,34650,101
27/02/2008,17:28:00,34650,34680,34650,34675,57
27/02/2008,17:29:00,34670,34680,34630,34645,73
27/02/2008,17:30:00,34650,34650,34630,34640,42
27/02/2008,17:31:00,34635,34635,34630,34630,17
27/02/2008,17:32:00,34625,34635,34620,34625,13
27/02/2008,17:33:00,34625,34635,34620,34635,19
27/02/2008,17:34:00,34635,34635,34625,34625,11
27/02/2008,17:35:00,34620,34630,34620,34630,48
27/02/2008,17:36:00,34630,34635,34625,34635,17
27/02/2008,17:37:00,34635,34640,34630,34630,22
27/02/2008,17:38:00,34630,34640,34630,34635,24
27/02/2008,17:39:00,34635,34635,34615,34630,86
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/03/2008,09:00:00,33205,33250,33185,33245,219
03/03/2008,09:01:00,33245,33260,33235,33240,112
03/03/2008,09:02:00,33235,33245,33225,33230,62
03/03/2008,09:03:00,33230,33250,33220,33220,53
03/03/2008,09:04:00,33220,33230,33200,33205,74
03/03/2008,09:05:00,33210,33235,33210,33230,109
03/03/2008,09:06:00,33230,33230,33200,33215,97
03/03/2008,09:07:00,33210,33220,33210,33210,42
03/03/2008,09:08:00,33220,33220,33185,33185,67
03/03/2008,09:09:00,33185,33195,33170,33170,55
03/03/2008,09:10:00,33170,33195,33155,33195,97
03/03/2008,09:11:00,33190,33190,33160,33175,127
03/03/2008,09:12:00,33180,33185,33175,33185,31
03/03/2008,09:13:00,33185,33195,33180,33180,36
03/03/2008,09:14:00,33185,33200,33185,33185,54
03/03/2008,09:15:00,33190,33200,33185,33195,50
03/03/2008,09:16:00,33190,33190,33160,33180,48
03/03/2008,09:17:00,33175,33190,33175,33175,13
03/03/2008,09:18:00,33180,33205,33180,33205,37
03/03/2008,09:19:00,33205,33215,33190,33210,54
03/03/2008,09:20:00,33205,33225,33205,33225,20
03/03/2008,09:21:00,33225,33240,33220,33240,72
03/03/2008,09:22:00,33245,33250,33230,33245,38
03/03/2008,09:23:00,33245,33275,33240,33270,83
03/03/2008,09:24:00,33265,33265,33250,33265,43
03/03/2008,09:25:00,33265,33270,33255,33270,44
03/03/2008,09:26:00,33270,33280,33270,33270,55
03/03/2008,09:27:00,33270,33285,33265,33275,41
03/03/2008,09:28:00,33280,33285,33270,33280,43
03/03/2008,09:29:00,33285,33305,33280,33295,38
03/03/2008,09:30:00,33290,33300,33275,33275,58
03/03/2008,09:31:00,33280,33280,33265,33270,19
03/03/2008,09:32:00,33265,33270,33260,33260,22
03/03/2008,09:33:00,33265,33265,33250,33250,36
03/03/2008,09:34:00,33250,33255,33245,33245,47
03/03/2008,09:35:00,33250,33250,33230,33230,46
03/03/2008,09:36:00,33230,33235,33175,33185,116
03/03/2008,09:37:00,33180,33210,33175,33200,60
03/03/2008,09:38:00,33200,33220,33190,33210,33
03/03/2008,09:39:00,33205,33210,33190,33190,20
03/03/2008,09:40:00,33190,33195,33190,33190,64
03/03/2008,09:41:00,33185,33190,33180,33190,34
03/03/2008,09:42:00,33185,33185,33175,33180,44
03/03/2008,09:43:00,33175,33175,33170,33170,12
03/03/2008,09:44:00,33170,33180,33145,33150,85
03/03/2008,09:45:00,33155,33190,33150,33180,68
03/03/2008,09:46:00,33180,33190,33180,33190,18
03/03/2008,09:47:00,33195,33195,33180,33180,29
03/03/2008,09:48:00,33175,33180,33135,33135,122
03/03/2008,09:49:00,33140,33155,33140,33145,50
03/03/2008,09:50:00,33150,33155,33130,33145,98
03/03/2008,09:51:00,33145,33150,33140,33150,23
03/03/2008,09:52:00,33150,33195,33150,33190,49
03/03/2008,09:53:00,33190,33200,33190,33200,16
03/03/2008,09:54:00,33205,33210,33195,33195,55
03/03/2008,09:55:00,33195,33210,33195,33210,17
03/03/2008,09:56:00,33205,33205,33195,33200,20
03/03/2008,09:57:00,33200,33200,33170,33180,70
03/03/2008,09:58:00,33180,33190,33175,33190,29
03/03/2008,09:59:00,33200,33240,33195,33225,83
03/03/2008,10:00:00,33225,33230,33195,33205,77
03/03/2008,10:01:00,33200,33210,33190,33205,37
03/03/2008,10:02:00,33210,33210,33195,33195,22
03/03/2008,10:03:00,33190,33210,33190,33210,14
03/03/2008,10:04:00,33210,33245,33210,33245,59
03/03/2008,10:05:00,33245,33255,33245,33255,39
03/03/2008,10:06:00,33255,33270,33250,33265,31
03/03/2008,10:07:00,33265,33290,33265,33285,51
03/03/2008,10:08:00,33285,33315,33280,33310,66
03/03/2008,10:09:00,33310,33315,33300,33300,55
03/03/2008,10:10:00,33300,33350,33300,33350,83
03/03/2008,10:11:00,33350,33360,33345,33350,62
03/03/2008,10:12:00,33345,33380,33345,33370,89
03/03/2008,10:13:00,33370,33390,33370,33375,112
03/03/2008,10:14:00,33375,33375,33345,33345,66
03/03/2008,10:15:00,33345,33350,33330,33335,65
03/03/2008,10:16:00,33335,33350,33335,33350,44
03/03/2008,10:17:00,33345,33350,33340,33350,73
03/03/2008,10:18:00,33350,33355,33345,33350,19
03/03/2008,10:19:00,33350,33350,33345,33350,26
03/03/2008,10:20:00,33345,33375,33340,33365,30
03/03/2008,10:21:00,33370,33390,33365,33380,52
03/03/2008,10:22:00,33385,33385,33345,33345,32
03/03/2008,10:23:00,33345,33350,33340,33350,18
03/03/2008,10:24:00,33350,33350,33340,33345,15
03/03/2008,10:25:00,33350,33350,33340,33345,23
03/03/2008,10:26:00,33345,33370,33345,33365,37
03/03/2008,10:27:00,33365,33380,33365,33380,22
03/03/2008,10:28:00,33375,33380,33355,33365,37
03/03/2008,10:29:00,33360,33395,33360,33395,21
03/03/2008,10:30:00,33400,33405,33370,33370,36
03/03/2008,10:31:00,33365,33370,33340,33340,37
03/03/2008,10:32:00,33340,33350,33340,33345,19
03/03/2008,10:33:00,33340,33345,33340,33345,7
03/03/2008,10:34:00,33340,33350,33340,33350,7
03/03/2008,10:35:00,33350,33355,33335,33355,23
03/03/2008,10:36:00,33350,33350,33335,33335,14
03/03/2008,10:37:00,33335,33335,33320,33320,22
03/03/2008,10:38:00,33320,33320,33290,33295,54
03/03/2008,10:39:00,33300,33300,33270,33290,28
03/03/2008,10:40:00,33290,33310,33290,33300,38
03/03/2008,10:41:00,33300,33325,33300,33315,36
03/03/2008,10:42:00,33315,33330,33310,33330,37
03/03/2008,10:43:00,33330,33340,33330,33340,15
03/03/2008,10:44:00,33335,33335,33330,33330,11
03/03/2008,10:45:00,33335,33335,33320,33325,19
03/03/2008,10:46:00,33325,33355,33325,33350,41
03/03/2008,10:47:00,33350,33350,33330,33330,49
03/03/2008,10:48:00,33330,33330,33320,33320,9
03/03/2008,10:49:00,33315,33320,33305,33320,13
03/03/2008,10:50:00,33325,33340,33325,33340,15
03/03/2008,10:51:00,33340,33380,33340,33380,69
03/03/2008,10:52:00,33380,33390,33375,33380,35
03/03/2008,10:53:00,33375,33375,33370,33375,14
03/03/2008,10:54:00,33365,33370,33355,33360,20
03/03/2008,10:55:00,33370,33385,33370,33380,13
03/03/2008,10:56:00,33385,33385,33375,33375,11
03/03/2008,10:57:00,33370,33370,33370,33370,2
03/03/2008,10:58:00,33380,33415,33375,33410,60
03/03/2008,10:59:00,33410,33420,33405,33410,48
03/03/2008,11:00:00,33400,33410,33395,33395,18
03/03/2008,11:01:00,33400,33410,33380,33410,21
03/03/2008,11:02:00,33405,33415,33385,33400,30
03/03/2008,11:03:00,33400,33405,33365,33370,69
03/03/2008,11:04:00,33365,33365,33345,33350,51
03/03/2008,11:05:00,33355,33360,33350,33355,16
03/03/2008,11:06:00,33360,33365,33360,33360,8
03/03/2008,11:07:00,33370,33370,33355,33365,23
03/03/2008,11:08:00,33365,33365,33330,33340,24
03/03/2008,11:09:00,33340,33340,33300,33300,37
03/03/2008,11:10:00,33310,33330,33310,33325,25
03/03/2008,11:11:00,33330,33345,33330,33340,15
03/03/2008,11:12:00,33340,33340,33315,33320,17
03/03/2008,11:13:00,33320,33325,33300,33310,27
03/03/2008,11:14:00,33310,33330,33310,33330,24
03/03/2008,11:15:00,33320,33325,33310,33320,12
03/03/2008,11:16:00,33325,33335,33325,33325,6
03/03/2008,11:17:00,33325,33335,33325,33335,7
03/03/2008,11:18:00,33330,33330,33320,33325,17
03/03/2008,11:19:00,33325,33325,33310,33320,34
03/03/2008,11:20:00,33310,33310,33280,33285,77
03/03/2008,11:21:00,33285,33295,33285,33290,32
03/03/2008,11:22:00,33290,33300,33290,33300,21
03/03/2008,11:23:00,33305,33315,33305,33310,7
03/03/2008,11:24:00,33310,33325,33310,33325,28
03/03/2008,11:25:00,33320,33320,33285,33285,22
03/03/2008,11:26:00,33290,33290,33290,33290,2
03/03/2008,11:27:00,33290,33290,33285,33290,10
03/03/2008,11:28:00,33285,33290,33280,33290,17
03/03/2008,11:29:00,33285,33305,33285,33305,9
03/03/2008,11:30:00,33315,33315,33295,33305,9
03/03/2008,11:31:00,33300,33305,33290,33290,30
03/03/2008,11:32:00,33290,33300,33290,33300,2
03/03/2008,11:33:00,33295,33310,33295,33310,18
03/03/2008,11:34:00,33315,33320,33310,33310,9
03/03/2008,11:35:00,33310,33310,33290,33295,27
03/03/2008,11:36:00,33290,33295,33280,33290,32
03/03/2008,11:37:00,33280,33285,33270,33285,70
03/03/2008,11:38:00,33285,33290,33280,33285,15
03/03/2008,11:39:00,33290,33295,33290,33295,23
03/03/2008,11:40:00,33295,33295,33285,33290,9
03/03/2008,11:41:00,33285,33285,33270,33270,23
03/03/2008,11:42:00,33270,33270,33255,33265,27
03/03/2008,11:43:00,33260,33270,33260,33270,6
03/03/2008,11:44:00,33265,33275,33260,33260,30
03/03/2008,11:45:00,33260,33265,33250,33260,28
03/03/2008,11:46:00,33260,33260,33240,33250,15
03/03/2008,11:47:00,33250,33265,33235,33260,53
03/03/2008,11:48:00,33270,33280,33265,33265,32
03/03/2008,11:49:00,33265,33270,33260,33270,6
03/03/2008,11:50:00,33265,33265,33265,33265,4
03/03/2008,11:51:00,33270,33270,33260,33270,9
03/03/2008,11:52:00,33265,33270,33265,33265,9
03/03/2008,11:53:00,33265,33275,33265,33270,6
03/03/2008,11:54:00,33280,33310,33280,33310,39
03/03/2008,11:55:00,33305,33305,33300,33305,10
03/03/2008,11:56:00,33300,33300,33295,33295,2
03/03/2008,11:57:00,33295,33295,33290,33290,10
03/03/2008,11:58:00,33290,33300,33290,33295,7
03/03/2008,12:00:00,33295,33295,33280,33280,12
03/03/2008,12:01:00,33280,33280,33275,33280,9
03/03/2008,12:02:00,33280,33280,33280,33280,4
03/03/2008,12:03:00,33275,33275,33270,33275,15
03/03/2008,12:04:00,33275,33275,33270,33270,4
03/03/2008,12:05:00,33270,33270,33260,33260,6
03/03/2008,12:06:00,33260,33265,33260,33265,15
03/03/2008,12:07:00,33265,33270,33265,33270,7
03/03/2008,12:08:00,33275,33280,33275,33280,5
03/03/2008,12:09:00,33280,33290,33280,33285,23
03/03/2008,12:10:00,33285,33285,33260,33260,18
03/03/2008,12:11:00,33255,33260,33245,33255,21
03/03/2008,12:12:00,33260,33265,33260,33260,7
03/03/2008,12:13:00,33255,33260,33200,33210,79
03/03/2008,12:14:00,33205,33255,33205,33235,68
03/03/2008,12:15:00,33230,33240,33230,33235,38
03/03/2008,12:16:00,33230,33250,33230,33245,30
03/03/2008,12:17:00,33240,33245,33220,33220,36
03/03/2008,12:18:00,33215,33230,33210,33230,33
03/03/2008,12:19:00,33230,33235,33180,33205,80
03/03/2008,12:20:00,33210,33210,33185,33185,37
03/03/2008,12:21:00,33185,33195,33165,33185,72
03/03/2008,12:22:00,33190,33200,33185,33185,24
03/03/2008,12:23:00,33190,33200,33190,33200,17
03/03/2008,12:24:00,33200,33210,33200,33210,27
03/03/2008,12:25:00,33210,33235,33205,33235,28
03/03/2008,12:26:00,33220,33220,33220,33220,1
03/03/2008,12:27:00,33230,33235,33225,33225,14
03/03/2008,12:28:00,33225,33225,33225,33225,3
03/03/2008,12:29:00,33225,33235,33220,33220,30
03/03/2008,12:30:00,33220,33240,33215,33240,33
03/03/2008,12:31:00,33240,33245,33230,33240,27
03/03/2008,12:32:00,33245,33260,33240,33245,31
03/03/2008,12:33:00,33245,33245,33230,33235,22
03/03/2008,12:35:00,33235,33235,33230,33230,7
03/03/2008,12:36:00,33230,33230,33220,33220,13
03/03/2008,12:37:00,33220,33220,33220,33220,4
03/03/2008,12:38:00,33220,33220,33205,33210,32
03/03/2008,12:39:00,33215,33215,33215,33215,2
03/03/2008,12:40:00,33220,33220,33215,33220,9
03/03/2008,12:41:00,33215,33215,33215,33215,2
03/03/2008,12:42:00,33210,33225,33210,33225,7
03/03/2008,12:43:00,33235,33245,33235,33235,14
03/03/2008,12:44:00,33235,33245,33235,33245,8
03/03/2008,12:45:00,33240,33255,33240,33250,5
03/03/2008,12:46:00,33250,33250,33240,33240,3
03/03/2008,12:47:00,33245,33250,33235,33240,53
03/03/2008,12:48:00,33240,33240,33240,33240,1
03/03/2008,12:49:00,33240,33240,33240,33240,1
03/03/2008,12:50:00,33230,33230,33230,33230,3
03/03/2008,12:51:00,33230,33235,33230,33230,12
03/03/2008,12:52:00,33225,33225,33220,33220,2
03/03/2008,12:53:00,33225,33225,33200,33200,28
03/03/2008,12:54:00,33205,33210,33205,33205,7
03/03/2008,12:55:00,33205,33205,33195,33195,7
03/03/2008,12:56:00,33195,33200,33195,33200,14
03/03/2008,12:57:00,33205,33230,33205,33220,40
03/03/2008,12:58:00,33215,33215,33215,33215,1
03/03/2008,12:59:00,33220,33220,33215,33215,2
03/03/2008,13:00:00,33230,33230,33215,33215,11
03/03/2008,13:01:00,33210,33210,33205,33205,3
03/03/2008,13:02:00,33205,33205,33185,33190,22
03/03/2008,13:03:00,33190,33195,33190,33195,6
03/03/2008,13:04:00,33195,33205,33195,33200,12
03/03/2008,13:05:00,33200,33200,33190,33190,20
03/03/2008,13:06:00,33195,33235,33190,33225,63
03/03/2008,13:07:00,33225,33230,33220,33230,6
03/03/2008,13:08:00,33220,33220,33220,33220,1
03/03/2008,13:09:00,33230,33235,33230,33235,2
03/03/2008,13:10:00,33225,33255,33225,33235,27
03/03/2008,13:11:00,33235,33235,33230,33235,5
03/03/2008,13:12:00,33235,33245,33235,33240,10
03/03/2008,13:13:00,33245,33245,33240,33240,11
03/03/2008,13:14:00,33245,33250,33245,33250,11
03/03/2008,13:15:00,33255,33275,33255,33275,37
03/03/2008,13:16:00,33275,33275,33265,33265,10
03/03/2008,13:17:00,33270,33270,33270,33270,1
03/03/2008,13:18:00,33265,33270,33260,33270,6
03/03/2008,13:19:00,33265,33265,33255,33260,9
03/03/2008,13:20:00,33260,33270,33260,33265,9
03/03/2008,13:21:00,33265,33295,33265,33290,25
03/03/2008,13:22:00,33285,33310,33285,33300,25
03/03/2008,13:23:00,33295,33315,33285,33295,42
03/03/2008,13:24:00,33300,33305,33295,33305,8
03/03/2008,13:25:00,33305,33305,33280,33280,41
03/03/2008,13:26:00,33280,33300,33280,33300,12
03/03/2008,13:27:00,33295,33300,33295,33300,5
03/03/2008,13:28:00,33295,33295,33295,33295,1
03/03/2008,13:29:00,33290,33300,33270,33275,25
03/03/2008,13:30:00,33285,33285,33275,33285,11
03/03/2008,13:31:00,33290,33290,33285,33285,5
03/03/2008,13:32:00,33290,33300,33290,33300,3
03/03/2008,13:33:00,33300,33315,33300,33310,30
03/03/2008,13:34:00,33315,33325,33315,33325,26
03/03/2008,13:35:00,33330,33330,33285,33305,44
03/03/2008,13:36:00,33305,33315,33300,33310,15
03/03/2008,13:37:00,33310,33310,33305,33310,5
03/03/2008,13:38:00,33305,33305,33305,33305,1
03/03/2008,13:39:00,33300,33300,33270,33270,21
03/03/2008,13:40:00,33270,33285,33270,33280,23
03/03/2008,13:41:00,33280,33280,33265,33265,10
03/03/2008,13:42:00,33270,33270,33265,33265,3
03/03/2008,13:43:00,33265,33275,33265,33275,3
03/03/2008,13:44:00,33270,33275,33265,33265,7
03/03/2008,13:45:00,33270,33270,33270,33270,4
03/03/2008,13:46:00,33265,33275,33265,33275,7
03/03/2008,13:47:00,33275,33280,33275,33280,14
03/03/2008,13:48:00,33285,33290,33285,33290,15
03/03/2008,13:49:00,33295,33300,33295,33295,10
03/03/2008,13:50:00,33300,33305,33295,33300,9
03/03/2008,13:51:00,33300,33300,33295,33295,7
03/03/2008,13:52:00,33295,33295,33290,33290,5
03/03/2008,13:53:00,33285,33285,33280,33285,16
03/03/2008,13:54:00,33285,33285,33280,33280,6
03/03/2008,13:55:00,33280,33285,33275,33275,12
03/03/2008,13:56:00,33280,33285,33280,33285,4
03/03/2008,13:57:00,33285,33295,33285,33295,7
03/03/2008,13:58:00,33290,33305,33290,33305,11
03/03/2008,13:59:00,33305,33310,33295,33300,20
03/03/2008,14:00:00,33305,33340,33305,33330,61
03/03/2008,14:01:00,33315,33320,33310,33310,22
03/03/2008,14:02:00,33305,33305,33280,33295,32
03/03/2008,14:03:00,33295,33310,33285,33300,28
03/03/2008,14:04:00,33300,33305,33300,33305,17
03/03/2008,14:05:00,33305,33325,33305,33325,29
03/03/2008,14:06:00,33325,33330,33320,33320,20
03/03/2008,14:07:00,33315,33315,33295,33295,17
03/03/2008,14:08:00,33305,33310,33290,33295,14
03/03/2008,14:09:00,33310,33310,33300,33300,7
03/03/2008,14:10:00,33290,33295,33270,33270,33
03/03/2008,14:11:00,33280,33290,33275,33285,35
03/03/2008,14:12:00,33285,33300,33285,33290,27
03/03/2008,14:13:00,33295,33365,33295,33355,86
03/03/2008,14:14:00,33345,33355,33335,33335,64
03/03/2008,14:15:00,33330,33340,33325,33325,13
03/03/2008,14:16:00,33325,33325,33320,33320,4
03/03/2008,14:17:00,33325,33335,33325,33330,12
03/03/2008,14:18:00,33330,33360,33330,33345,54
03/03/2008,14:19:00,33355,33355,33345,33345,24
03/03/2008,14:20:00,33355,33355,33350,33350,6
03/03/2008,14:21:00,33355,33360,33340,33345,21
03/03/2008,14:22:00,33345,33345,33335,33345,23
03/03/2008,14:24:00,33340,33340,33340,33340,3
03/03/2008,14:25:00,33340,33350,33340,33350,8
03/03/2008,14:26:00,33355,33355,33350,33355,13
03/03/2008,14:27:00,33360,33365,33345,33360,34
03/03/2008,14:28:00,33360,33360,33355,33355,4
03/03/2008,14:29:00,33360,33360,33360,33360,1
03/03/2008,14:30:00,33355,33355,33345,33345,10
03/03/2008,14:31:00,33350,33350,33345,33345,7
03/03/2008,14:32:00,33345,33355,33340,33340,11
03/03/2008,14:33:00,33340,33340,33335,33335,24
03/03/2008,14:34:00,33330,33335,33330,33335,2
03/03/2008,14:35:00,33340,33355,33340,33355,10
03/03/2008,14:36:00,33350,33355,33340,33350,16
03/03/2008,14:37:00,33350,33370,33350,33370,41
03/03/2008,14:38:00,33375,33410,33370,33405,61
03/03/2008,14:39:00,33405,33410,33390,33400,46
03/03/2008,14:40:00,33390,33395,33385,33395,12
03/03/2008,14:41:00,33400,33410,33400,33405,25
03/03/2008,14:42:00,33400,33400,33385,33385,12
03/03/2008,14:43:00,33380,33380,33365,33370,28
03/03/2008,14:44:00,33365,33365,33350,33355,42
03/03/2008,14:45:00,33365,33375,33365,33375,23
03/03/2008,14:46:00,33370,33370,33355,33355,19
03/03/2008,14:47:00,33370,33370,33370,33370,5
03/03/2008,14:48:00,33360,33385,33360,33375,24
03/03/2008,14:49:00,33380,33395,33375,33380,43
03/03/2008,14:50:00,33380,33380,33375,33380,9
03/03/2008,14:51:00,33380,33385,33380,33380,11
03/03/2008,14:52:00,33380,33380,33365,33365,10
03/03/2008,14:53:00,33360,33360,33350,33350,17
03/03/2008,14:54:00,33345,33345,33290,33310,65
03/03/2008,14:55:00,33305,33325,33300,33310,51
03/03/2008,14:56:00,33320,33320,33300,33305,21
03/03/2008,14:57:00,33310,33315,33310,33315,4
03/03/2008,14:58:00,33310,33340,33310,33330,30
03/03/2008,14:59:00,33330,33330,33330,33330,1
03/03/2008,15:00:00,33330,33330,33320,33325,19
03/03/2008,15:01:00,33320,33320,33315,33315,16
03/03/2008,15:02:00,33320,33320,33270,33270,45
03/03/2008,15:03:00,33275,33280,33270,33275,97
03/03/2008,15:04:00,33275,33285,33270,33280,59
03/03/2008,15:05:00,33280,33285,33275,33280,25
03/03/2008,15:06:00,33285,33285,33280,33280,6
03/03/2008,15:07:00,33290,33340,33285,33340,66
03/03/2008,15:08:00,33340,33340,33330,33340,20
03/03/2008,15:09:00,33335,33340,33335,33335,4
03/03/2008,15:10:00,33335,33340,33335,33335,10
03/03/2008,15:11:00,33335,33340,33330,33330,8
03/03/2008,15:12:00,33335,33335,33320,33335,22
03/03/2008,15:13:00,33325,33330,33320,33320,10
03/03/2008,15:14:00,33325,33325,33320,33320,4
03/03/2008,15:15:00,33325,33325,33315,33315,6
03/03/2008,15:16:00,33315,33325,33315,33320,21
03/03/2008,15:17:00,33310,33310,33310,33310,2
03/03/2008,15:18:00,33315,33320,33315,33320,4
03/03/2008,15:19:00,33320,33320,33320,33320,2
03/03/2008,15:20:00,33320,33320,33305,33320,18
03/03/2008,15:21:00,33325,33325,33325,33325,3
03/03/2008,15:22:00,33330,33330,33325,33325,2
03/03/2008,15:23:00,33325,33325,33315,33315,7
03/03/2008,15:24:00,33310,33320,33310,33315,11
03/03/2008,15:26:00,33310,33310,33300,33305,25
03/03/2008,15:27:00,33305,33315,33305,33310,5
03/03/2008,15:28:00,33310,33310,33290,33290,14
03/03/2008,15:29:00,33295,33315,33295,33315,11
03/03/2008,15:30:00,33310,33325,33305,33315,33
03/03/2008,15:31:00,33320,33320,33275,33285,83
03/03/2008,15:32:00,33285,33285,33270,33275,35
03/03/2008,15:33:00,33285,33290,33275,33285,33
03/03/2008,15:34:00,33290,33295,33280,33295,22
03/03/2008,15:35:00,33285,33295,33280,33285,12
03/03/2008,15:36:00,33290,33300,33255,33255,43
03/03/2008,15:37:00,33260,33260,33245,33260,58
03/03/2008,15:38:00,33255,33265,33245,33260,19
03/03/2008,15:39:00,33260,33270,33255,33265,11
03/03/2008,15:40:00,33260,33265,33235,33240,86
03/03/2008,15:41:00,33235,33235,33200,33205,67
03/03/2008,15:42:00,33215,33225,33190,33210,50
03/03/2008,15:43:00,33210,33215,33200,33200,26
03/03/2008,15:44:00,33200,33200,33185,33185,39
03/03/2008,15:45:00,33180,33185,33160,33180,68
03/03/2008,15:46:00,33190,33195,33175,33190,51
03/03/2008,15:47:00,33190,33190,33170,33185,30
03/03/2008,15:48:00,33185,33190,33175,33180,25
03/03/2008,15:49:00,33180,33200,33175,33200,46
03/03/2008,15:50:00,33200,33215,33190,33200,47
03/03/2008,15:51:00,33200,33215,33190,33190,51
03/03/2008,15:52:00,33185,33200,33180,33200,72
03/03/2008,15:53:00,33200,33210,33190,33195,33
03/03/2008,15:54:00,33195,33205,33195,33200,32
03/03/2008,15:55:00,33190,33200,33190,33195,29
03/03/2008,15:56:00,33190,33190,33185,33185,13
03/03/2008,15:57:00,33180,33185,33175,33180,35
03/03/2008,15:58:00,33170,33170,33150,33150,66
03/03/2008,15:59:00,33165,33170,33150,33165,19
03/03/2008,16:00:00,33175,33260,33150,33235,190
03/03/2008,16:01:00,33230,33290,33225,33275,82
03/03/2008,16:02:00,33280,33300,33260,33290,114
03/03/2008,16:03:00,33285,33290,33255,33270,69
03/03/2008,16:04:00,33260,33265,33240,33255,32
03/03/2008,16:05:00,33260,33335,33260,33310,137
03/03/2008,16:06:00,33305,33315,33300,33305,35
03/03/2008,16:07:00,33310,33350,33305,33315,129
03/03/2008,16:08:00,33320,33320,33275,33280,105
03/03/2008,16:09:00,33280,33305,33270,33300,44
03/03/2008,16:10:00,33300,33325,33290,33320,43
03/03/2008,16:11:00,33320,33320,33300,33300,38
03/03/2008,16:12:00,33300,33315,33290,33295,38
03/03/2008,16:13:00,33295,33335,33290,33335,67
03/03/2008,16:14:00,33325,33365,33320,33365,97
03/03/2008,16:15:00,33360,33360,33325,33330,84
03/03/2008,16:16:00,33340,33365,33335,33350,42
03/03/2008,16:17:00,33345,33380,33345,33360,49
03/03/2008,16:18:00,33365,33380,33355,33380,45
03/03/2008,16:19:00,33380,33385,33360,33380,51
03/03/2008,16:20:00,33380,33385,33365,33375,52
03/03/2008,16:21:00,33370,33380,33370,33375,30
03/03/2008,16:22:00,33385,33385,33350,33350,70
03/03/2008,16:23:00,33350,33355,33345,33355,21
03/03/2008,16:24:00,33355,33360,33345,33345,27
03/03/2008,16:25:00,33345,33385,33340,33360,99
03/03/2008,16:26:00,33355,33370,33355,33360,61
03/03/2008,16:27:00,33360,33380,33360,33370,124
03/03/2008,16:28:00,33380,33390,33360,33360,56
03/03/2008,16:29:00,33365,33370,33350,33360,19
03/03/2008,16:30:00,33355,33355,33295,33310,89
03/03/2008,16:31:00,33310,33320,33305,33315,28
03/03/2008,16:32:00,33320,33335,33320,33320,12
03/03/2008,16:33:00,33315,33330,33315,33330,20
03/03/2008,16:34:00,33330,33330,33295,33295,50
03/03/2008,16:35:00,33295,33300,33285,33300,78
03/03/2008,16:36:00,33300,33305,33295,33300,19
03/03/2008,16:37:00,33295,33300,33280,33285,34
03/03/2008,16:38:00,33290,33290,33265,33275,38
03/03/2008,16:39:00,33275,33285,33275,33275,10
03/03/2008,16:40:00,33285,33290,33280,33280,19
03/03/2008,16:41:00,33280,33285,33265,33275,27
03/03/2008,16:42:00,33275,33290,33270,33290,42
03/03/2008,16:43:00,33290,33295,33275,33285,46
03/03/2008,16:44:00,33285,33290,33275,33280,40
03/03/2008,16:45:00,33280,33280,33245,33245,42
03/03/2008,16:46:00,33245,33265,33245,33265,22
03/03/2008,16:47:00,33265,33265,33250,33250,5
03/03/2008,16:48:00,33260,33270,33250,33270,11
03/03/2008,16:49:00,33275,33300,33275,33295,28
03/03/2008,16:50:00,33300,33315,33295,33295,28
03/03/2008,16:51:00,33300,33305,33300,33300,23
03/03/2008,16:52:00,33305,33310,33290,33290,19
03/03/2008,16:53:00,33295,33305,33285,33285,26
03/03/2008,16:54:00,33300,33300,33290,33300,11
03/03/2008,16:55:00,33305,33315,33300,33300,43
03/03/2008,16:56:00,33300,33300,33260,33260,71
03/03/2008,16:57:00,33260,33265,33240,33240,49
03/03/2008,16:58:00,33245,33250,33230,33230,57
03/03/2008,16:59:00,33225,33235,33215,33230,27
03/03/2008,17:00:00,33220,33235,33220,33225,44
03/03/2008,17:01:00,33225,33230,33195,33195,91
03/03/2008,17:02:00,33195,33205,33195,33200,27
03/03/2008,17:03:00,33195,33195,33170,33180,59
03/03/2008,17:04:00,33180,33185,33175,33180,22
03/03/2008,17:05:00,33175,33220,33175,33220,44
03/03/2008,17:06:00,33230,33230,33215,33215,22
03/03/2008,17:07:00,33220,33225,33210,33215,38
03/03/2008,17:08:00,33210,33230,33210,33230,17
03/03/2008,17:09:00,33235,33240,33220,33220,27
03/03/2008,17:10:00,33220,33230,33210,33225,62
03/03/2008,17:11:00,33225,33280,33225,33275,82
03/03/2008,17:12:00,33280,33295,33235,33235,65
03/03/2008,17:13:00,33235,33255,33225,33255,40
03/03/2008,17:14:00,33250,33255,33240,33240,9
03/03/2008,17:15:00,33235,33235,33230,33235,7
03/03/2008,17:16:00,33235,33240,33225,33235,20
03/03/2008,17:17:00,33240,33245,33240,33240,6
03/03/2008,17:18:00,33240,33250,33240,33250,18
03/03/2008,17:19:00,33235,33240,33215,33220,37
03/03/2008,17:20:00,33225,33235,33210,33220,42
03/03/2008,17:21:00,33220,33235,33215,33235,22
03/03/2008,17:22:00,33235,33255,33230,33250,61
03/03/2008,17:23:00,33245,33250,33245,33250,31
03/03/2008,17:24:00,33255,33270,33250,33250,116
03/03/2008,17:25:00,33255,33290,33255,33285,70
03/03/2008,17:26:00,33290,33290,33260,33290,122
03/03/2008,17:27:00,33285,33305,33260,33270,143
03/03/2008,17:28:00,33265,33270,33250,33255,75
03/03/2008,17:29:00,33255,33265,33250,33265,53
03/03/2008,17:30:00,33255,33270,33240,33245,76
03/03/2008,17:31:00,33260,33270,33250,33265,19
03/03/2008,17:32:00,33260,33270,33260,33265,23
03/03/2008,17:33:00,33260,33270,33260,33270,28
03/03/2008,17:34:00,33275,33300,33270,33300,78
03/03/2008,17:35:00,33290,33300,33280,33300,26
03/03/2008,17:36:00,33295,33330,33290,33330,47
03/03/2008,17:37:00,33330,33335,33315,33320,22
03/03/2008,17:38:00,33315,33325,33310,33320,16
03/03/2008,17:39:00,33320,33320,33310,33315,31
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/03/2008,17:16:00,33235,33240,33225,33235,20
03/03/2008,17:17:00,33240,33245,33240,33240,6
03/03/2008,17:18:00,33240,33250,33240,33250,18
03/03/2008,17:19:00,33235,33240,33215,33220,37
03/03/2008,17:20:00,33225,33235,33210,33220,42
03/03/2008,17:21:00,33220,33235,33215,33235,22
03/03/2008,17:22:00,33235,33255,33230,33250,61
03/03/2008,17:23:00,33245,33250,33245,33250,31
03/03/2008,17:24:00,33255,33270,33250,33250,116
03/03/2008,17:25:00,33255,33290,33255,33285,70
03/03/2008,17:26:00,33290,33290,33260,33290,122
03/03/2008,17:27:00,33285,33305,33260,33270,143
03/03/2008,17:28:00,33265,33270,33250,33255,75
03/03/2008,17:29:00,33255,33265,33250,33265,53
03/03/2008,17:30:00,33255,33270,33240,33245,76
03/03/2008,17:31:00,33260,33270,33250,33265,19
03/03/2008,17:32:00,33260,33270,33260,33265,23
03/03/2008,17:33:00,33260,33270,33260,33270,28
03/03/2008,17:34:00,33275,33300,33270,33300,78
03/03/2008,17:35:00,33290,33300,33280,33300,26
03/03/2008,17:36:00,33295,33330,33290,33330,47
03/03/2008,17:37:00,33330,33335,33315,33320,22
03/03/2008,17:38:00,33315,33325,33310,33320,16
03/03/2008,17:39:00,33320,33320,33310,33315,31
04/03/2008,09:07:00,33305,33325,33305,33305,85
04/03/2008,09:08:00,33305,33315,33295,33310,37
04/03/2008,09:09:00,33315,33340,33305,33335,45
04/03/2008,09:10:00,33340,33365,33340,33360,125
04/03/2008,09:11:00,33360,33375,33350,33370,79
04/03/2008,09:12:00,33370,33370,33350,33360,47
04/03/2008,09:13:00,33365,33370,33355,33360,58
04/03/2008,09:14:00,33355,33365,33345,33355,56
04/03/2008,09:15:00,33350,33350,33330,33330,44
04/03/2008,09:16:00,33330,33340,33325,33340,26
04/03/2008,09:17:00,33345,33345,33320,33330,28
04/03/2008,09:18:00,33325,33355,33320,33355,65
04/03/2008,09:19:00,33350,33370,33335,33355,66
04/03/2008,09:20:00,33360,33375,33355,33375,40
04/03/2008,09:21:00,33370,33395,33365,33395,113
04/03/2008,09:22:00,33395,33395,33385,33385,68
04/03/2008,09:23:00,33390,33390,33365,33370,63
04/03/2008,09:24:00,33365,33375,33350,33350,76
04/03/2008,09:25:00,33350,33350,33330,33330,55
04/03/2008,09:26:00,33330,33350,33325,33335,94
04/03/2008,09:27:00,33325,33335,33320,33335,25
04/03/2008,09:28:00,33340,33340,33325,33340,19
04/03/2008,09:29:00,33335,33350,33335,33345,33
04/03/2008,09:30:00,33345,33345,33335,33345,24
04/03/2008,09:31:00,33340,33345,33305,33310,56
04/03/2008,09:32:00,33310,33310,33295,33295,65
04/03/2008,09:33:00,33295,33300,33285,33285,64
04/03/2008,09:34:00,33280,33290,33270,33290,68
04/03/2008,09:35:00,33285,33315,33270,33310,59
04/03/2008,09:36:00,33310,33330,33295,33330,39
04/03/2008,09:37:00,33335,33365,33335,33365,112
04/03/2008,09:38:00,33370,33390,33355,33390,64
04/03/2008,09:39:00,33385,33420,33385,33415,127
04/03/2008,09:40:00,33410,33420,33400,33400,54
04/03/2008,09:41:00,33400,33405,33390,33400,31
04/03/2008,09:42:00,33395,33405,33390,33405,25
04/03/2008,09:43:00,33410,33420,33400,33410,65
04/03/2008,09:44:00,33410,33425,33410,33415,78
04/03/2008,09:45:00,33410,33410,33385,33400,113
04/03/2008,09:46:00,33400,33420,33395,33420,24
04/03/2008,09:51:00,33395,33400,33385,33395,51
04/03/2008,09:52:00,33395,33395,33380,33390,44
04/03/2008,09:53:00,33390,33400,33380,33390,46
04/03/2008,09:54:00,33390,33390,33375,33390,40
04/03/2008,09:55:00,33385,33400,33370,33400,43
04/03/2008,09:56:00,33395,33395,33370,33380,52
04/03/2008,09:57:00,33375,33375,33355,33355,56
04/03/2008,09:58:00,33360,33370,33355,33360,21
04/03/2008,09:59:00,33360,33360,33350,33350,14
04/03/2008,10:00:00,33355,33355,33335,33340,51
04/03/2008,10:01:00,33335,33335,33320,33320,33
04/03/2008,10:02:00,33320,33330,33315,33330,54
04/03/2008,10:03:00,33335,33335,33325,33335,31
04/03/2008,10:04:00,33340,33340,33315,33330,63
04/03/2008,10:05:00,33325,33335,33310,33310,52
04/03/2008,10:06:00,33310,33320,33300,33320,29
04/03/2008,10:07:00,33320,33325,33310,33320,27
04/03/2008,10:08:00,33325,33325,33305,33305,24
04/03/2008,10:09:00,33305,33305,33285,33295,59
04/03/2008,10:10:00,33295,33295,33260,33270,88
04/03/2008,10:11:00,33260,33265,33255,33260,29
04/03/2008,10:12:00,33265,33270,33260,33270,16
04/03/2008,10:13:00,33275,33310,33275,33305,45
04/03/2008,10:14:00,33310,33310,33305,33310,12
04/03/2008,10:15:00,33315,33320,33305,33320,13
04/03/2008,10:16:00,33315,33320,33285,33285,34
04/03/2008,10:17:00,33295,33305,33275,33280,23
04/03/2008,10:18:00,33285,33300,33280,33295,42
04/03/2008,10:19:00,33290,33290,33270,33275,38
04/03/2008,10:20:00,33275,33280,33270,33270,22
04/03/2008,10:21:00,33270,33275,33270,33275,6
04/03/2008,10:22:00,33275,33290,33275,33290,14
04/03/2008,10:23:00,33285,33295,33285,33285,10
04/03/2008,10:24:00,33275,33280,33275,33280,6
04/03/2008,10:25:00,33285,33290,33220,33220,99
04/03/2008,10:26:00,33220,33220,33195,33195,68
04/03/2008,10:27:00,33195,33200,33185,33195,58
04/03/2008,10:28:00,33195,33200,33185,33200,78
04/03/2008,10:29:00,33200,33200,33180,33190,43
04/03/2008,10:30:00,33190,33195,33180,33190,20
04/03/2008,10:31:00,33195,33195,33165,33170,68
04/03/2008,10:32:00,33170,33175,33160,33175,47
04/03/2008,10:33:00,33175,33175,33165,33170,69
04/03/2008,10:34:00,33165,33165,33140,33145,103
04/03/2008,10:35:00,33145,33150,33135,33135,93
04/03/2008,10:36:00,33140,33140,33080,33080,194
04/03/2008,10:37:00,33090,33105,33085,33095,42
04/03/2008,10:38:00,33095,33105,33085,33095,46
04/03/2008,10:39:00,33095,33130,33095,33120,50
04/03/2008,10:40:00,33120,33125,33115,33125,57
04/03/2008,10:41:00,33130,33150,33130,33145,49
04/03/2008,10:42:00,33145,33145,33135,33140,45
04/03/2008,10:43:00,33140,33140,33120,33120,77
04/03/2008,10:44:00,33120,33120,33100,33105,68
04/03/2008,10:45:00,33105,33105,33065,33070,139
04/03/2008,10:46:00,33070,33075,33055,33060,75
04/03/2008,10:47:00,33060,33065,33050,33060,48
04/03/2008,10:48:00,33050,33050,33030,33045,75
04/03/2008,10:49:00,33045,33055,33045,33055,6
04/03/2008,10:50:00,33050,33060,33045,33060,20
04/03/2008,10:51:00,33065,33080,33060,33080,45
04/03/2008,10:52:00,33080,33085,33080,33080,21
04/03/2008,10:53:00,33075,33080,33075,33080,4
04/03/2008,10:54:00,33080,33085,33075,33085,12
04/03/2008,10:55:00,33085,33090,33075,33080,23
04/03/2008,10:56:00,33095,33105,33085,33085,27
04/03/2008,10:57:00,33085,33100,33085,33100,5
04/03/2008,10:58:00,33105,33110,33095,33105,25
04/03/2008,10:59:00,33105,33105,33080,33080,18
04/03/2008,11:00:00,33075,33085,33070,33085,36
04/03/2008,11:01:00,33085,33105,33085,33105,30
04/03/2008,11:02:00,33110,33120,33105,33120,43
04/03/2008,11:03:00,33110,33115,33080,33080,30
04/03/2008,11:04:00,33080,33090,33075,33080,17
04/03/2008,11:05:00,33075,33080,33040,33050,84
04/03/2008,11:06:00,33060,33060,33010,33030,111
04/03/2008,11:07:00,33035,33050,33030,33045,55
04/03/2008,11:08:00,33040,33050,33040,33045,11
04/03/2008,11:09:00,33035,33045,32945,32950,162
04/03/2008,11:10:00,32955,32960,32940,32955,65
04/03/2008,11:11:00,32950,32965,32945,32955,30
04/03/2008,11:12:00,32955,32965,32955,32965,22
04/03/2008,11:13:00,32965,32970,32945,32945,28
04/03/2008,11:14:00,32950,32950,32920,32930,47
04/03/2008,11:15:00,32925,32935,32880,32895,78
04/03/2008,11:16:00,32890,32910,32885,32905,79
04/03/2008,11:17:00,32910,32930,32905,32920,28
04/03/2008,11:18:00,32930,32935,32920,32935,22
04/03/2008,11:19:00,32930,32930,32920,32920,24
04/03/2008,11:20:00,32920,32945,32915,32940,26
04/03/2008,11:21:00,32940,32945,32895,32905,75
04/03/2008,11:22:00,32910,32910,32850,32850,74
04/03/2008,11:23:00,32850,32865,32845,32850,89
04/03/2008,11:24:00,32860,32885,32860,32885,75
04/03/2008,11:25:00,32880,32890,32860,32860,21
04/03/2008,11:26:00,32860,32860,32810,32815,119
04/03/2008,11:27:00,32820,32840,32805,32840,117
04/03/2008,11:28:00,32830,32840,32795,32795,79
04/03/2008,11:29:00,32795,32810,32790,32795,62
04/03/2008,11:30:00,32800,32820,32785,32800,90
04/03/2008,11:31:00,32800,32825,32800,32825,66
04/03/2008,11:32:00,32820,32875,32820,32860,111
04/03/2008,11:33:00,32860,32870,32855,32865,43
04/03/2008,11:34:00,32860,32880,32850,32850,41
04/03/2008,11:35:00,32855,32860,32850,32850,33
04/03/2008,11:36:00,32850,32860,32850,32855,22
04/03/2008,11:37:00,32855,32855,32825,32830,29
04/03/2008,11:38:00,32825,32825,32805,32815,64
04/03/2008,11:39:00,32820,32825,32805,32825,25
04/03/2008,11:40:00,32825,32830,32800,32810,65
04/03/2008,11:41:00,32820,32830,32820,32820,16
04/03/2008,11:42:00,32815,32815,32800,32815,20
04/03/2008,11:43:00,32820,32820,32780,32795,65
04/03/2008,11:44:00,32805,32820,32800,32820,28
04/03/2008,11:45:00,32815,32835,32815,32830,51
04/03/2008,11:46:00,32835,32845,32835,32845,34
04/03/2008,11:47:00,32840,32860,32835,32860,34
04/03/2008,11:48:00,32865,32870,32860,32860,13
04/03/2008,11:49:00,32870,32900,32870,32885,56
04/03/2008,11:50:00,32890,32895,32875,32875,34
04/03/2008,11:51:00,32875,32890,32875,32890,23
04/03/2008,11:52:00,32900,32905,32890,32890,11
04/03/2008,11:53:00,32900,32905,32890,32900,27
04/03/2008,11:54:00,32895,32905,32895,32900,28
04/03/2008,11:55:00,32900,32910,32900,32905,22
04/03/2008,11:56:00,32905,32910,32905,32905,14
04/03/2008,11:57:00,32905,32905,32895,32900,23
04/03/2008,11:58:00,32895,32900,32880,32900,33
04/03/2008,11:59:00,32890,32930,32890,32930,61
04/03/2008,12:00:00,32925,32960,32920,32950,69
04/03/2008,12:01:00,32950,32975,32950,32965,65
04/03/2008,12:02:00,32960,32965,32940,32945,61
04/03/2008,12:03:00,32945,32950,32935,32950,19
04/03/2008,12:04:00,32935,32940,32915,32920,13
04/03/2008,12:05:00,32910,32910,32890,32900,51
04/03/2008,12:06:00,32905,32910,32900,32910,19
04/03/2008,12:07:00,32910,32915,32910,32915,3
04/03/2008,12:08:00,32920,32940,32920,32930,82
04/03/2008,12:09:00,32930,32940,32930,32930,9
04/03/2008,12:10:00,32925,32930,32905,32905,8
04/03/2008,12:11:00,32905,32915,32905,32915,6
04/03/2008,12:12:00,32915,32940,32915,32925,28
04/03/2008,12:13:00,32930,32945,32925,32935,62
04/03/2008,12:14:00,32935,32940,32930,32935,23
04/03/2008,12:15:00,32940,32945,32925,32935,38
04/03/2008,12:16:00,32940,32940,32895,32895,55
04/03/2008,12:17:00,32895,32905,32890,32895,25
04/03/2008,12:18:00,32900,32905,32900,32905,10
04/03/2008,12:19:00,32900,32900,32875,32890,46
04/03/2008,12:20:00,32895,32920,32895,32915,18
04/03/2008,12:21:00,32910,32910,32895,32900,16
04/03/2008,12:23:00,32895,32895,32890,32890,5
04/03/2008,12:24:00,32895,32895,32890,32890,5
04/03/2008,12:25:00,32890,32890,32855,32855,22
04/03/2008,12:26:00,32850,32865,32785,32785,113
04/03/2008,12:27:00,32800,32825,32795,32815,44
04/03/2008,12:28:00,32820,32820,32770,32780,72
04/03/2008,12:29:00,32775,32780,32725,32730,211
04/03/2008,12:30:00,32735,32770,32730,32765,93
04/03/2008,12:31:00,32760,32760,32745,32745,13
04/03/2008,12:32:00,32740,32740,32690,32715,114
04/03/2008,12:33:00,32715,32725,32690,32695,120
04/03/2008,12:34:00,32690,32715,32690,32715,102
04/03/2008,12:35:00,32710,32735,32665,32685,137
04/03/2008,12:36:00,32680,32700,32665,32700,68
04/03/2008,12:37:00,32700,32735,32695,32730,57
04/03/2008,12:38:00,32725,32735,32710,32720,87
04/03/2008,12:39:00,32730,32730,32715,32715,10
04/03/2008,12:40:00,32720,32730,32715,32715,24
04/03/2008,12:41:00,32715,32725,32715,32720,9
04/03/2008,12:42:00,32725,32740,32725,32740,25
04/03/2008,12:43:00,32740,32755,32725,32750,47
04/03/2008,12:44:00,32750,32760,32740,32755,51
04/03/2008,12:45:00,32755,32765,32755,32765,30
04/03/2008,12:46:00,32765,32770,32750,32760,28
04/03/2008,12:47:00,32760,32765,32695,32700,104
04/03/2008,12:48:00,32700,32725,32700,32710,37
04/03/2008,12:49:00,32710,32715,32705,32710,18
04/03/2008,12:50:00,32715,32735,32705,32735,35
04/03/2008,12:51:00,32730,32740,32720,32725,13
04/03/2008,12:52:00,32730,32730,32725,32730,3
04/03/2008,12:53:00,32730,32730,32720,32720,15
04/03/2008,12:54:00,32725,32735,32715,32735,12
04/03/2008,12:55:00,32740,32755,32730,32755,46
04/03/2008,12:56:00,32760,32775,32760,32775,12
04/03/2008,12:57:00,32765,32765,32755,32760,9
04/03/2008,12:58:00,32755,32775,32755,32760,23
04/03/2008,12:59:00,32765,32770,32765,32765,9
04/03/2008,13:00:00,32760,32770,32755,32770,8
04/03/2008,13:01:00,32775,32795,32775,32795,16
04/03/2008,13:02:00,32795,32810,32795,32810,37
04/03/2008,13:03:00,32805,32805,32790,32790,25
04/03/2008,13:04:00,32790,32800,32790,32790,14
04/03/2008,13:05:00,32785,32790,32780,32780,20
04/03/2008,13:06:00,32780,32785,32765,32785,18
04/03/2008,13:07:00,32785,32795,32785,32795,17
04/03/2008,13:08:00,32795,32815,32795,32805,29
04/03/2008,13:09:00,32810,32815,32790,32795,22
04/03/2008,13:10:00,32790,32790,32780,32780,17
04/03/2008,13:11:00,32785,32790,32785,32790,3
04/03/2008,13:12:00,32785,32785,32750,32750,36
04/03/2008,13:13:00,32750,32760,32750,32755,21
04/03/2008,13:14:00,32760,32765,32760,32765,3
04/03/2008,13:15:00,32760,32765,32755,32760,9
04/03/2008,13:16:00,32765,32780,32750,32780,18
04/03/2008,13:17:00,32785,32790,32780,32780,13
04/03/2008,13:18:00,32790,32790,32775,32775,3
04/03/2008,13:19:00,32780,32780,32780,32780,1
04/03/2008,13:20:00,32785,32795,32785,32795,11
04/03/2008,13:21:00,32800,32825,32800,32825,29
04/03/2008,13:22:00,32830,32830,32815,32820,16
04/03/2008,13:23:00,32815,32850,32815,32845,22
04/03/2008,13:24:00,32845,32850,32830,32845,25
04/03/2008,13:25:00,32835,32850,32835,32835,19
04/03/2008,13:26:00,32830,32840,32810,32810,23
04/03/2008,13:27:00,32810,32810,32795,32795,8
04/03/2008,13:28:00,32790,32790,32785,32785,37
04/03/2008,13:29:00,32785,32785,32775,32780,17
04/03/2008,13:30:00,32775,32790,32775,32790,8
04/03/2008,13:31:00,32795,32805,32795,32795,23
04/03/2008,13:32:00,32795,32795,32785,32785,10
04/03/2008,13:33:00,32785,32815,32785,32815,17
04/03/2008,13:34:00,32815,32820,32795,32795,28
04/03/2008,13:36:00,32790,32795,32790,32790,22
04/03/2008,13:37:00,32805,32810,32800,32800,19
04/03/2008,13:38:00,32800,32805,32795,32805,7
04/03/2008,13:39:00,32810,32815,32810,32815,13
04/03/2008,13:40:00,32820,32825,32820,32820,26
04/03/2008,13:41:00,32815,32815,32805,32805,15
04/03/2008,13:42:00,32795,32795,32780,32780,6
04/03/2008,13:43:00,32785,32785,32780,32780,5
04/03/2008,13:44:00,32775,32800,32770,32800,22
04/03/2008,13:45:00,32805,32815,32805,32810,6
04/03/2008,13:46:00,32815,32835,32815,32830,17
04/03/2008,13:47:00,32825,32835,32825,32825,17
04/03/2008,13:48:00,32820,32825,32815,32825,9
04/03/2008,13:49:00,32820,32820,32800,32805,20
04/03/2008,13:50:00,32805,32810,32805,32805,5
04/03/2008,13:51:00,32800,32800,32795,32795,5
04/03/2008,13:52:00,32790,32805,32785,32805,12
04/03/2008,13:53:00,32800,32800,32800,32800,3
04/03/2008,13:54:00,32795,32805,32795,32800,8
04/03/2008,13:55:00,32795,32795,32790,32790,2
04/03/2008,13:56:00,32800,32805,32795,32805,14
04/03/2008,13:57:00,32810,32810,32805,32810,3
04/03/2008,13:58:00,32805,32810,32785,32785,12
04/03/2008,13:59:00,32770,32770,32765,32770,10
04/03/2008,14:00:00,32770,32775,32765,32765,5
04/03/2008,14:01:00,32765,32765,32730,32745,44
04/03/2008,14:02:00,32745,32755,32745,32755,11
04/03/2008,14:04:00,32755,32755,32755,32755,1
04/03/2008,14:05:00,32745,32745,32730,32740,10
04/03/2008,14:06:00,32735,32735,32715,32725,48
04/03/2008,14:07:00,32730,32765,32730,32760,39
04/03/2008,14:08:00,32760,32770,32750,32770,23
04/03/2008,14:09:00,32770,32770,32755,32755,22
04/03/2008,14:10:00,32770,32775,32760,32760,18
04/03/2008,14:11:00,32760,32770,32760,32770,6
04/03/2008,14:12:00,32770,32780,32765,32770,18
04/03/2008,14:13:00,32765,32765,32750,32765,8
04/03/2008,14:14:00,32765,32775,32765,32775,9
04/03/2008,14:15:00,32770,32780,32770,32780,9
04/03/2008,14:16:00,32785,32785,32785,32785,5
04/03/2008,14:17:00,32790,32800,32785,32800,38
04/03/2008,14:18:00,32795,32830,32795,32820,38
04/03/2008,14:19:00,32825,32830,32815,32830,26
04/03/2008,14:20:00,32830,32830,32805,32810,16
04/03/2008,14:21:00,32810,32840,32810,32825,77
04/03/2008,14:22:00,32825,32845,32825,32840,32
04/03/2008,14:23:00,32840,32860,32840,32845,35
04/03/2008,14:24:00,32835,32840,32825,32830,14
04/03/2008,14:25:00,32830,32830,32825,32825,8
04/03/2008,14:26:00,32825,32830,32810,32810,19
04/03/2008,14:27:00,32810,32820,32810,32815,12
04/03/2008,14:28:00,32815,32815,32815,32815,3
04/03/2008,14:29:00,32820,32820,32820,32820,6
04/03/2008,14:30:00,32815,32845,32815,32840,32
04/03/2008,14:31:00,32845,32890,32845,32875,53
04/03/2008,14:32:00,32875,32875,32845,32845,34
04/03/2008,14:33:00,32840,32845,32825,32830,22
04/03/2008,14:34:00,32835,32840,32830,32840,20
04/03/2008,14:35:00,32835,32840,32835,32840,8
04/03/2008,14:36:00,32840,32845,32840,32845,12
04/03/2008,14:37:00,32845,32845,32825,32825,17
04/03/2008,14:38:00,32825,32835,32820,32820,22
04/03/2008,14:39:00,32815,32820,32805,32815,82
04/03/2008,14:40:00,32805,32810,32800,32810,11
04/03/2008,14:41:00,32800,32815,32770,32780,46
04/03/2008,14:42:00,32785,32800,32775,32785,36
04/03/2008,14:43:00,32785,32790,32780,32785,12
04/03/2008,14:44:00,32795,32795,32795,32795,7
04/03/2008,14:45:00,32805,32810,32800,32810,18
04/03/2008,14:46:00,32800,32800,32795,32795,7
04/03/2008,14:47:00,32790,32815,32790,32815,33
04/03/2008,14:48:00,32815,32815,32800,32800,11
04/03/2008,14:49:00,32800,32805,32795,32805,9
04/03/2008,14:50:00,32805,32805,32790,32790,17
04/03/2008,14:51:00,32790,32810,32770,32810,32
04/03/2008,14:52:00,32810,32815,32800,32800,16
04/03/2008,14:53:00,32800,32800,32790,32790,12
04/03/2008,14:54:00,32785,32790,32785,32790,8
04/03/2008,14:55:00,32785,32790,32780,32785,12
04/03/2008,14:56:00,32785,32790,32775,32775,14
04/03/2008,14:57:00,32775,32780,32770,32780,27
04/03/2008,14:58:00,32780,32790,32780,32790,10
04/03/2008,14:59:00,32790,32790,32780,32785,8
04/03/2008,15:00:00,32780,32835,32780,32795,108
04/03/2008,15:01:00,32790,32790,32765,32770,39
04/03/2008,15:02:00,32760,32760,32715,32740,115
04/03/2008,15:03:00,32745,32760,32740,32755,16
04/03/2008,15:04:00,32755,32760,32750,32755,13
04/03/2008,15:05:00,32750,32750,32710,32710,86
04/03/2008,15:06:00,32720,32725,32695,32715,112
04/03/2008,15:07:00,32715,32740,32710,32730,41
04/03/2008,15:08:00,32725,32730,32700,32730,55
04/03/2008,15:09:00,32735,32745,32715,32740,69
04/03/2008,15:10:00,32745,32745,32725,32725,24
04/03/2008,15:11:00,32730,32745,32720,32720,21
04/03/2008,15:12:00,32725,32755,32725,32725,46
04/03/2008,15:13:00,32720,32735,32720,32730,13
04/03/2008,15:14:00,32730,32730,32715,32725,23
04/03/2008,15:15:00,32725,32740,32680,32695,148
04/03/2008,15:16:00,32695,32725,32685,32725,87
04/03/2008,15:17:00,32725,32745,32720,32725,49
04/03/2008,15:18:00,32725,32745,32725,32745,18
04/03/2008,15:19:00,32735,32735,32720,32730,13
04/03/2008,15:20:00,32735,32750,32730,32745,37
04/03/2008,15:21:00,32750,32770,32745,32760,25
04/03/2008,15:22:00,32760,32775,32760,32765,11
04/03/2008,15:23:00,32770,32780,32770,32770,25
04/03/2008,15:24:00,32775,32775,32760,32760,11
04/03/2008,15:25:00,32765,32765,32765,32765,5
04/03/2008,15:26:00,32765,32765,32740,32740,15
04/03/2008,15:27:00,32735,32745,32710,32740,68
04/03/2008,15:28:00,32735,32740,32730,32735,17
04/03/2008,15:29:00,32730,32745,32725,32745,18
04/03/2008,15:30:00,32735,32765,32735,32765,32
04/03/2008,15:31:00,32770,32795,32770,32785,24
04/03/2008,15:32:00,32790,32805,32780,32780,38
04/03/2008,15:33:00,32785,32785,32765,32765,14
04/03/2008,15:34:00,32765,32765,32715,32735,29
04/03/2008,15:35:00,32730,32740,32725,32735,21
04/03/2008,15:36:00,32740,32800,32740,32790,70
04/03/2008,15:37:00,32790,32800,32770,32775,42
04/03/2008,15:38:00,32770,32770,32720,32750,80
04/03/2008,15:39:00,32750,32775,32750,32750,33
04/03/2008,15:40:00,32760,32825,32760,32815,71
04/03/2008,15:41:00,32810,32820,32785,32800,82
04/03/2008,15:42:00,32810,32830,32795,32810,75
04/03/2008,15:43:00,32795,32805,32775,32775,30
04/03/2008,15:44:00,32770,32785,32760,32780,36
04/03/2008,15:45:00,32785,32815,32780,32810,48
04/03/2008,15:46:00,32805,32815,32790,32805,35
04/03/2008,15:47:00,32795,32795,32750,32755,69
04/03/2008,15:48:00,32755,32780,32755,32775,33
04/03/2008,15:49:00,32785,32805,32775,32775,50
04/03/2008,15:50:00,32785,32795,32765,32770,28
04/03/2008,15:51:00,32760,32800,32755,32800,31
04/03/2008,15:52:00,32795,32810,32780,32800,38
04/03/2008,15:53:00,32805,32825,32800,32810,82
04/03/2008,15:54:00,32810,32815,32780,32780,63
04/03/2008,15:55:00,32780,32835,32780,32835,63
04/03/2008,15:56:00,32835,32860,32835,32835,59
04/03/2008,15:57:00,32835,32850,32810,32815,26
04/03/2008,15:58:00,32820,32825,32800,32815,44
04/03/2008,15:59:00,32810,32825,32810,32825,24
04/03/2008,16:00:00,32825,32825,32785,32825,68
04/03/2008,16:01:00,32815,32830,32800,32815,77
04/03/2008,16:02:00,32810,32815,32775,32785,56
04/03/2008,16:03:00,32780,32800,32770,32800,79
04/03/2008,16:04:00,32800,32815,32780,32815,60
04/03/2008,16:05:00,32815,32830,32785,32790,78
04/03/2008,16:06:00,32785,32795,32770,32770,60
04/03/2008,16:07:00,32780,32815,32770,32815,74
04/03/2008,16:08:00,32815,32815,32785,32785,47
04/03/2008,16:09:00,32780,32795,32775,32780,29
04/03/2008,16:10:00,32800,32805,32790,32805,16
04/03/2008,16:11:00,32810,32850,32810,32840,49
04/03/2008,16:12:00,32845,32870,32840,32860,50
04/03/2008,16:13:00,32860,32870,32845,32845,41
04/03/2008,16:14:00,32845,32860,32820,32830,48
04/03/2008,16:15:00,32835,32870,32835,32840,31
04/03/2008,16:16:00,32845,32850,32835,32850,20
04/03/2008,16:17:00,32845,32845,32810,32810,21
04/03/2008,16:18:00,32815,32840,32815,32840,27
04/03/2008,16:19:00,32840,32840,32830,32840,16
04/03/2008,16:20:00,32845,32875,32845,32875,48
04/03/2008,16:21:00,32875,32930,32875,32910,180
04/03/2008,16:22:00,32925,32925,32875,32880,65
04/03/2008,16:23:00,32875,32895,32870,32885,20
04/03/2008,16:24:00,32885,32885,32865,32865,20
04/03/2008,16:25:00,32865,32870,32840,32840,24
04/03/2008,16:26:00,32840,32845,32820,32835,79
04/03/2008,16:27:00,32835,32835,32810,32810,25
04/03/2008,16:28:00,32805,32805,32795,32800,30
04/03/2008,16:29:00,32795,32810,32790,32790,22
04/03/2008,16:30:00,32800,32800,32750,32770,75
04/03/2008,16:31:00,32765,32780,32745,32765,78
04/03/2008,16:32:00,32775,32805,32765,32770,64
04/03/2008,16:33:00,32765,32765,32730,32740,81
04/03/2008,16:34:00,32740,32775,32740,32775,27
04/03/2008,16:35:00,32770,32775,32750,32775,24
04/03/2008,16:36:00,32770,32780,32760,32760,23
04/03/2008,16:37:00,32750,32765,32740,32740,26
04/03/2008,16:38:00,32740,32755,32740,32745,19
04/03/2008,16:39:00,32740,32740,32715,32735,165
04/03/2008,16:40:00,32735,32745,32725,32735,52
04/03/2008,16:41:00,32735,32755,32735,32755,44
04/03/2008,16:42:00,32755,32760,32705,32710,141
04/03/2008,16:43:00,32720,32720,32695,32700,132
04/03/2008,16:44:00,32695,32695,32640,32660,197
04/03/2008,16:45:00,32660,32660,32630,32650,108
04/03/2008,16:46:00,32655,32675,32640,32675,121
04/03/2008,16:47:00,32670,32670,32660,32670,49
04/03/2008,16:48:00,32670,32695,32665,32685,90
04/03/2008,16:49:00,32695,32700,32635,32645,91
04/03/2008,16:50:00,32640,32665,32640,32650,58
04/03/2008,16:51:00,32665,32700,32660,32685,96
04/03/2008,16:52:00,32685,32705,32685,32690,41
04/03/2008,16:53:00,32685,32700,32675,32685,22
04/03/2008,16:54:00,32680,32700,32680,32695,41
04/03/2008,16:55:00,32690,32700,32685,32695,20
04/03/2008,16:56:00,32685,32695,32670,32680,48
04/03/2008,16:57:00,32675,32685,32660,32685,48
04/03/2008,16:58:00,32685,32705,32680,32695,64
04/03/2008,16:59:00,32685,32690,32650,32650,43
04/03/2008,17:00:00,32650,32655,32615,32615,132
04/03/2008,17:01:00,32620,32655,32620,32650,74
04/03/2008,17:02:00,32650,32665,32640,32660,63
04/03/2008,17:03:00,32660,32665,32630,32645,44
04/03/2008,17:04:00,32645,32645,32620,32625,71
04/03/2008,17:05:00,32625,32625,32590,32590,130
04/03/2008,17:06:00,32590,32600,32565,32585,100
04/03/2008,17:07:00,32585,32590,32560,32570,68
04/03/2008,17:08:00,32580,32590,32575,32580,45
04/03/2008,17:09:00,32575,32615,32575,32595,143
04/03/2008,17:10:00,32595,32635,32580,32635,73
04/03/2008,17:11:00,32640,32645,32630,32645,59
04/03/2008,17:12:00,32645,32650,32640,32650,68
04/03/2008,17:13:00,32650,32650,32630,32630,42
04/03/2008,17:14:00,32625,32645,32620,32645,35
04/03/2008,17:15:00,32650,32665,32650,32660,40
04/03/2008,17:16:00,32655,32660,32645,32650,36
04/03/2008,17:17:00,32650,32665,32645,32655,37
04/03/2008,17:18:00,32665,32670,32660,32670,37
04/03/2008,17:19:00,32670,32715,32670,32710,58
04/03/2008,17:20:00,32705,32735,32705,32715,65
04/03/2008,17:21:00,32720,32720,32680,32680,37
04/03/2008,17:22:00,32685,32695,32680,32685,23
04/03/2008,17:23:00,32695,32710,32695,32705,16
04/03/2008,17:24:00,32710,32725,32700,32720,35
04/03/2008,17:25:00,32705,32705,32685,32690,41
04/03/2008,17:26:00,32680,32690,32660,32660,54
04/03/2008,17:27:00,32660,32680,32660,32660,73
04/03/2008,17:28:00,32665,32685,32665,32685,34
04/03/2008,17:29:00,32690,32720,32690,32710,118
04/03/2008,17:30:00,32715,32745,32710,32745,65
04/03/2008,17:31:00,32745,32750,32725,32725,84
04/03/2008,17:32:00,32725,32725,32715,32720,80
04/03/2008,17:33:00,32720,32740,32720,32730,44
04/03/2008,17:34:00,32735,32735,32730,32730,14
04/03/2008,17:35:00,32740,32755,32730,32755,64
04/03/2008,17:36:00,32750,32760,32750,32755,17
04/03/2008,17:37:00,32755,32770,32750,32755,39
04/03/2008,17:38:00,32750,32770,32745,32760,36
04/03/2008,17:39:00,32760,32775,32755,32770,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/03/2008,17:05:00,32625,32625,32590,32590,130
04/03/2008,17:06:00,32590,32600,32565,32585,100
04/03/2008,17:07:00,32585,32590,32560,32570,68
04/03/2008,17:08:00,32580,32590,32575,32580,45
04/03/2008,17:09:00,32575,32615,32575,32595,143
04/03/2008,17:10:00,32595,32635,32580,32635,73
04/03/2008,17:11:00,32640,32645,32630,32645,59
04/03/2008,17:12:00,32645,32650,32640,32650,68
04/03/2008,17:13:00,32650,32650,32630,32630,42
04/03/2008,17:14:00,32625,32645,32620,32645,35
04/03/2008,17:15:00,32650,32665,32650,32660,40
04/03/2008,17:16:00,32655,32660,32645,32650,36
04/03/2008,17:17:00,32650,32665,32645,32660,37
04/03/2008,17:18:00,32665,32670,32660,32670,37
04/03/2008,17:19:00,32670,32715,32670,32710,58
04/03/2008,17:20:00,32705,32735,32705,32715,65
04/03/2008,17:21:00,32720,32720,32680,32680,37
04/03/2008,17:22:00,32685,32695,32680,32685,23
04/03/2008,17:23:00,32695,32710,32695,32705,16
04/03/2008,17:24:00,32710,32725,32700,32720,35
04/03/2008,17:25:00,32705,32705,32685,32690,41
04/03/2008,17:26:00,32680,32690,32660,32660,54
04/03/2008,17:27:00,32660,32680,32660,32660,73
04/03/2008,17:28:00,32665,32685,32665,32685,34
04/03/2008,17:29:00,32690,32720,32690,32710,118
04/03/2008,17:30:00,32715,32745,32710,32745,65
04/03/2008,17:31:00,32745,32750,32725,32725,84
04/03/2008,17:32:00,32725,32725,32715,32720,80
04/03/2008,17:33:00,32720,32740,32720,32730,44
04/03/2008,17:34:00,32735,32735,32730,32730,14
04/03/2008,17:35:00,32740,32755,32730,32755,64
04/03/2008,17:36:00,32750,32760,32750,32755,17
04/03/2008,17:37:00,32755,32770,32750,32755,39
04/03/2008,17:38:00,32750,32770,32745,32760,36
04/03/2008,17:39:00,32760,32775,32755,32770,60
05/03/2008,09:00:00,32785,32930,32785,32880,455
05/03/2008,09:01:00,32890,32960,32890,32945,271
05/03/2008,09:02:00,32945,32950,32920,32930,103
05/03/2008,09:03:00,32935,32935,32915,32935,59
05/03/2008,09:04:00,32940,32945,32930,32945,248
05/03/2008,09:05:00,32945,32960,32930,32950,188
05/03/2008,09:06:00,32950,32955,32925,32955,65
05/03/2008,09:07:00,32950,32970,32940,32955,71
05/03/2008,09:08:00,32945,32960,32935,32940,66
05/03/2008,09:09:00,32940,32940,32900,32915,99
05/03/2008,09:10:00,32915,32940,32915,32925,46
05/03/2008,09:11:00,32940,32955,32930,32950,57
05/03/2008,09:12:00,32945,32965,32940,32940,45
05/03/2008,09:13:00,32940,32945,32930,32935,26
05/03/2008,09:14:00,32935,32940,32910,32940,44
05/03/2008,09:15:00,32940,32955,32935,32935,27
05/03/2008,09:16:00,32935,32955,32935,32945,24
05/03/2008,09:17:00,32955,32955,32945,32945,20
05/03/2008,09:18:00,32955,32965,32950,32965,43
05/03/2008,09:19:00,32960,32960,32945,32945,24
05/03/2008,09:20:00,32945,32950,32920,32925,45
05/03/2008,09:21:00,32935,32950,32935,32945,24
05/03/2008,09:22:00,32940,32950,32935,32950,20
05/03/2008,09:23:00,32955,32985,32955,32970,90
05/03/2008,09:24:00,32975,32980,32970,32980,19
05/03/2008,09:25:00,32980,32980,32955,32965,24
05/03/2008,09:26:00,32970,32985,32970,32970,47
05/03/2008,09:27:00,32980,32980,32965,32965,22
05/03/2008,09:28:00,32960,32965,32940,32955,55
05/03/2008,09:29:00,32955,32955,32940,32940,12
05/03/2008,09:30:00,32945,32955,32940,32955,9
05/03/2008,09:31:00,32960,32975,32960,32975,38
05/03/2008,09:32:00,32970,33005,32970,33005,55
05/03/2008,09:33:00,33000,33005,32990,32990,29
05/03/2008,09:34:00,32995,33010,32995,33005,26
05/03/2008,09:35:00,32995,33005,32970,32970,52
05/03/2008,09:36:00,32970,32985,32970,32980,18
05/03/2008,09:37:00,32975,32985,32970,32985,33
05/03/2008,09:38:00,32990,32990,32975,32980,23
05/03/2008,09:39:00,32970,32985,32965,32985,24
05/03/2008,09:40:00,32980,33015,32980,33010,45
05/03/2008,09:41:00,33005,33030,33005,33025,67
05/03/2008,09:42:00,33020,33020,32975,32980,58
05/03/2008,09:43:00,32985,32985,32985,32985,8
05/03/2008,09:44:00,32985,32985,32965,32970,59
05/03/2008,09:45:00,32970,32970,32960,32965,23
05/03/2008,09:46:00,32960,32965,32960,32965,10
05/03/2008,09:47:00,32965,32970,32960,32960,15
05/03/2008,09:48:00,32970,32980,32970,32975,35
05/03/2008,09:49:00,32970,32970,32970,32970,2
05/03/2008,09:50:00,32980,32980,32965,32975,10
05/03/2008,09:51:00,32965,32965,32960,32960,25
05/03/2008,09:52:00,32960,32965,32955,32955,13
05/03/2008,09:53:00,32955,32955,32950,32950,55
05/03/2008,09:54:00,32950,32955,32945,32950,29
05/03/2008,09:55:00,32955,32955,32925,32930,44
05/03/2008,09:56:00,32935,32940,32915,32915,84
05/03/2008,09:57:00,32915,32935,32915,32930,65
05/03/2008,09:58:00,32935,32955,32930,32940,43
05/03/2008,09:59:00,32935,32935,32920,32925,36
05/03/2008,10:00:00,32925,32965,32920,32960,46
05/03/2008,10:01:00,32955,32965,32950,32960,17
05/03/2008,10:02:00,32960,32960,32950,32960,17
05/03/2008,10:03:00,32960,32975,32955,32970,24
05/03/2008,10:04:00,32970,32980,32970,32980,6
05/03/2008,10:05:00,32985,33005,32985,33005,54
05/03/2008,10:06:00,32995,33020,32990,33010,56
05/03/2008,10:07:00,33000,33000,32970,32970,46
05/03/2008,10:08:00,32965,32970,32955,32955,22
05/03/2008,10:09:00,32945,32960,32945,32960,30
05/03/2008,10:10:00,32960,32960,32940,32940,18
05/03/2008,10:11:00,32935,32940,32925,32935,48
05/03/2008,10:12:00,32935,32935,32905,32905,101
05/03/2008,10:13:00,32905,32945,32905,32935,43
05/03/2008,10:14:00,32930,32930,32920,32930,10
05/03/2008,10:15:00,32935,32970,32935,32965,46
05/03/2008,10:16:00,32960,32970,32960,32965,21
05/03/2008,10:17:00,32960,32975,32960,32975,35
05/03/2008,10:18:00,32975,32980,32960,32970,28
05/03/2008,10:19:00,32970,32970,32955,32955,11
05/03/2008,10:20:00,32950,32970,32950,32970,15
05/03/2008,10:21:00,32970,32990,32970,32990,18
05/03/2008,10:22:00,32985,33005,32985,33000,92
05/03/2008,10:23:00,33000,33020,33000,33005,30
05/03/2008,10:24:00,33005,33015,33000,33010,24
05/03/2008,10:25:00,33005,33005,33000,33000,7
05/03/2008,10:26:00,33000,33005,32985,32985,19
05/03/2008,10:27:00,32985,32985,32980,32980,7
05/03/2008,10:28:00,32985,32995,32980,32985,15
05/03/2008,10:29:00,32990,32990,32990,32990,2
05/03/2008,10:30:00,32985,33015,32985,33015,19
05/03/2008,10:31:00,33010,33040,33010,33035,69
05/03/2008,10:32:00,33035,33045,33035,33040,39
05/03/2008,10:33:00,33035,33055,33035,33045,57
05/03/2008,10:34:00,33040,33040,33000,33000,46
05/03/2008,10:35:00,33005,33010,32995,32995,52
05/03/2008,10:36:00,33000,33005,33000,33005,37
05/03/2008,10:37:00,33005,33005,33005,33005,2
05/03/2008,10:38:00,33000,33015,33000,33015,4
05/03/2008,10:39:00,33015,33015,33005,33010,6
05/03/2008,10:40:00,33010,33010,33010,33010,14
05/03/2008,10:41:00,33005,33010,33000,33010,12
05/03/2008,10:42:00,33020,33030,33020,33030,9
05/03/2008,10:43:00,33030,33075,33025,33065,100
05/03/2008,10:44:00,33065,33070,33055,33070,33
05/03/2008,10:45:00,33065,33065,33040,33040,51
05/03/2008,10:46:00,33040,33050,33035,33050,18
05/03/2008,10:47:00,33045,33045,33030,33035,22
05/03/2008,10:48:00,33035,33055,33035,33040,21
05/03/2008,10:49:00,33040,33045,33040,33045,5
05/03/2008,10:50:00,33040,33045,33040,33040,12
05/03/2008,10:51:00,33040,33040,33030,33030,14
05/03/2008,10:52:00,33035,33045,33035,33045,9
05/03/2008,10:53:00,33050,33060,33050,33060,16
05/03/2008,10:54:00,33060,33075,33060,33075,15
05/03/2008,10:55:00,33075,33085,33070,33080,48
05/03/2008,10:56:00,33075,33075,33065,33075,48
05/03/2008,10:57:00,33080,33085,33070,33085,12
05/03/2008,10:58:00,33080,33105,33080,33105,81
05/03/2008,10:59:00,33100,33100,33085,33085,68
05/03/2008,11:00:00,33085,33100,33085,33095,19
05/03/2008,11:01:00,33095,33095,33090,33090,23
05/03/2008,11:02:00,33095,33100,33075,33075,41
05/03/2008,11:03:00,33075,33090,33075,33085,30
05/03/2008,11:04:00,33085,33115,33085,33100,64
05/03/2008,11:05:00,33100,33105,33090,33090,48
05/03/2008,11:06:00,33090,33090,33080,33090,18
05/03/2008,11:07:00,33090,33095,33085,33090,11
05/03/2008,11:08:00,33085,33095,33085,33090,15
05/03/2008,11:09:00,33090,33095,33080,33095,24
05/03/2008,11:10:00,33095,33100,33085,33090,12
05/03/2008,11:11:00,33085,33085,33070,33070,27
05/03/2008,11:12:00,33070,33070,33060,33060,23
05/03/2008,11:13:00,33065,33070,33060,33070,7
05/03/2008,11:14:00,33075,33085,33065,33070,39
05/03/2008,11:15:00,33070,33070,33050,33055,31
05/03/2008,11:16:00,33055,33060,33055,33060,8
05/03/2008,11:17:00,33060,33065,33060,33065,5
05/03/2008,11:18:00,33065,33065,33060,33060,10
05/03/2008,11:19:00,33065,33080,33060,33075,30
05/03/2008,11:20:00,33080,33080,33070,33070,10
05/03/2008,11:21:00,33070,33075,33070,33075,7
05/03/2008,11:22:00,33075,33080,33060,33060,18
05/03/2008,11:23:00,33070,33070,33070,33070,1
05/03/2008,11:24:00,33065,33070,33065,33070,3
05/03/2008,11:25:00,33070,33070,33050,33055,35
05/03/2008,11:26:00,33055,33055,33050,33050,4
05/03/2008,11:27:00,33050,33050,33045,33045,16
05/03/2008,11:28:00,33045,33055,33045,33055,23
05/03/2008,11:29:00,33050,33055,33050,33055,10
05/03/2008,11:30:00,33060,33065,33060,33060,16
05/03/2008,11:31:00,33065,33065,33060,33060,8
05/03/2008,11:32:00,33065,33070,33065,33070,10
05/03/2008,11:33:00,33070,33085,33070,33085,33
05/03/2008,11:34:00,33085,33090,33080,33090,10
05/03/2008,11:35:00,33090,33100,33090,33100,46
05/03/2008,11:36:00,33100,33100,33095,33100,10
05/03/2008,11:37:00,33095,33095,33090,33090,15
05/03/2008,11:38:00,33090,33090,33080,33080,6
05/03/2008,11:39:00,33090,33100,33080,33080,24
05/03/2008,11:40:00,33085,33090,33085,33085,6
05/03/2008,11:41:00,33090,33090,33085,33085,10
05/03/2008,11:42:00,33085,33090,33065,33070,27
05/03/2008,11:43:00,33075,33080,33075,33075,5
05/03/2008,11:44:00,33075,33075,33065,33065,9
05/03/2008,11:45:00,33065,33100,33065,33100,30
05/03/2008,11:46:00,33100,33135,33100,33125,94
05/03/2008,11:47:00,33130,33135,33120,33120,38
05/03/2008,11:48:00,33120,33125,33105,33110,28
05/03/2008,11:49:00,33105,33110,33105,33110,8
05/03/2008,11:50:00,33110,33110,33110,33110,6
05/03/2008,11:51:00,33115,33115,33115,33115,1
05/03/2008,11:52:00,33115,33120,33095,33105,29
05/03/2008,11:53:00,33105,33105,33100,33100,8
05/03/2008,11:54:00,33100,33110,33100,33105,12
05/03/2008,11:55:00,33105,33115,33105,33115,6
05/03/2008,11:56:00,33120,33135,33120,33125,23
05/03/2008,11:57:00,33125,33125,33120,33125,7
05/03/2008,11:58:00,33130,33145,33130,33140,46
05/03/2008,11:59:00,33145,33190,33145,33190,111
05/03/2008,12:00:00,33180,33185,33170,33170,48
05/03/2008,12:01:00,33170,33170,33160,33165,20
05/03/2008,12:02:00,33160,33165,33160,33165,17
05/03/2008,12:03:00,33165,33165,33155,33155,30
05/03/2008,12:04:00,33160,33160,33155,33160,7
05/03/2008,12:05:00,33160,33165,33150,33165,19
05/03/2008,12:06:00,33160,33180,33160,33175,46
05/03/2008,12:07:00,33180,33210,33180,33200,82
05/03/2008,12:08:00,33195,33200,33190,33195,32
05/03/2008,12:09:00,33185,33200,33185,33200,17
05/03/2008,12:10:00,33205,33205,33185,33185,33
05/03/2008,12:11:00,33180,33200,33175,33180,40
05/03/2008,12:12:00,33185,33190,33185,33185,12
05/03/2008,12:13:00,33185,33190,33180,33190,9
05/03/2008,12:14:00,33190,33190,33185,33185,8
05/03/2008,12:15:00,33190,33195,33190,33190,16
05/03/2008,12:16:00,33190,33190,33185,33185,21
05/03/2008,12:17:00,33185,33185,33180,33180,4
05/03/2008,12:18:00,33185,33190,33185,33190,5
05/03/2008,12:19:00,33195,33205,33195,33205,15
05/03/2008,12:20:00,33200,33225,33200,33215,68
05/03/2008,12:21:00,33215,33215,33210,33215,6
05/03/2008,12:22:00,33215,33215,33205,33205,57
05/03/2008,12:23:00,33210,33235,33210,33220,53
05/03/2008,12:24:00,33215,33220,33215,33220,8
05/03/2008,12:25:00,33220,33220,33210,33220,12
05/03/2008,12:26:00,33215,33240,33215,33230,30
05/03/2008,12:27:00,33235,33235,33230,33230,9
05/03/2008,12:28:00,33230,33250,33230,33245,44
05/03/2008,12:29:00,33240,33240,33240,33240,5
05/03/2008,12:30:00,33240,33240,33225,33230,13
05/03/2008,12:31:00,33230,33230,33230,33230,1
05/03/2008,12:32:00,33225,33225,33215,33220,14
05/03/2008,12:33:00,33220,33220,33220,33220,2
05/03/2008,12:34:00,33225,33240,33225,33240,23
05/03/2008,12:35:00,33235,33235,33230,33230,8
05/03/2008,12:36:00,33235,33245,33230,33230,14
05/03/2008,12:37:00,33240,33240,33230,33235,8
05/03/2008,12:38:00,33230,33240,33230,33235,8
05/03/2008,12:39:00,33235,33280,33235,33265,75
05/03/2008,12:40:00,33265,33275,33260,33265,31
05/03/2008,12:41:00,33260,33260,33260,33260,5
05/03/2008,12:42:00,33260,33270,33255,33265,42
05/03/2008,12:43:00,33265,33270,33265,33265,11
05/03/2008,12:44:00,33275,33275,33265,33265,7
05/03/2008,12:45:00,33265,33265,33260,33260,18
05/03/2008,12:46:00,33265,33270,33265,33270,4
05/03/2008,12:47:00,33255,33255,33255,33255,6
05/03/2008,12:48:00,33260,33265,33260,33265,2
05/03/2008,12:49:00,33265,33265,33260,33260,3
05/03/2008,12:50:00,33255,33255,33245,33245,7
05/03/2008,12:51:00,33240,33245,33235,33240,28
05/03/2008,12:52:00,33240,33240,33230,33235,7
05/03/2008,12:53:00,33225,33240,33225,33240,19
05/03/2008,12:54:00,33240,33245,33235,33235,30
05/03/2008,12:55:00,33235,33235,33235,33235,5
05/03/2008,12:56:00,33235,33240,33230,33230,3
05/03/2008,12:57:00,33235,33245,33225,33225,28
05/03/2008,12:58:00,33225,33225,33185,33200,71
05/03/2008,12:59:00,33200,33210,33200,33210,23
05/03/2008,13:00:00,33210,33220,33205,33210,6
05/03/2008,13:01:00,33215,33225,33210,33225,20
05/03/2008,13:02:00,33220,33230,33220,33230,5
05/03/2008,13:03:00,33235,33240,33230,33235,16
05/03/2008,13:04:00,33225,33225,33225,33225,13
05/03/2008,13:05:00,33220,33225,33220,33225,17
05/03/2008,13:06:00,33230,33230,33230,33230,2
05/03/2008,13:07:00,33220,33220,33220,33220,6
05/03/2008,13:08:00,33215,33215,33205,33205,11
05/03/2008,13:09:00,33205,33205,33190,33190,12
05/03/2008,13:10:00,33195,33195,33185,33195,7
05/03/2008,13:11:00,33200,33200,33190,33190,7
05/03/2008,13:12:00,33185,33195,33185,33195,12
05/03/2008,13:13:00,33195,33195,33195,33195,2
05/03/2008,13:14:00,33195,33195,33195,33195,3
05/03/2008,13:15:00,33190,33200,33190,33200,7
05/03/2008,13:16:00,33205,33215,33195,33215,17
05/03/2008,13:17:00,33210,33215,33205,33215,8
05/03/2008,13:18:00,33215,33225,33215,33225,18
05/03/2008,13:19:00,33225,33225,33225,33225,13
05/03/2008,13:20:00,33225,33230,33220,33230,8
05/03/2008,13:21:00,33230,33230,33220,33220,4
05/03/2008,13:22:00,33215,33215,33210,33215,12
05/03/2008,13:23:00,33220,33220,33210,33210,2
05/03/2008,13:24:00,33205,33215,33205,33215,5
05/03/2008,13:26:00,33215,33215,33205,33205,6
05/03/2008,13:27:00,33205,33210,33205,33210,4
05/03/2008,13:28:00,33200,33220,33200,33205,10
05/03/2008,13:29:00,33200,33225,33200,33225,6
05/03/2008,13:30:00,33230,33240,33225,33230,11
05/03/2008,13:31:00,33225,33230,33225,33225,6
05/03/2008,13:32:00,33230,33235,33230,33235,4
05/03/2008,13:33:00,33235,33250,33235,33250,17
05/03/2008,13:34:00,33245,33245,33240,33245,3
05/03/2008,13:35:00,33240,33250,33240,33250,10
05/03/2008,13:36:00,33240,33240,33230,33235,12
05/03/2008,13:37:00,33230,33230,33230,33230,8
05/03/2008,13:38:00,33220,33220,33220,33220,13
05/03/2008,13:39:00,33220,33220,33215,33215,7
05/03/2008,13:40:00,33215,33225,33215,33215,13
05/03/2008,13:41:00,33215,33220,33215,33215,16
05/03/2008,13:42:00,33215,33215,33215,33215,6
05/03/2008,13:43:00,33215,33220,33215,33215,10
05/03/2008,13:44:00,33225,33230,33225,33230,14
05/03/2008,13:45:00,33235,33235,33225,33230,19
05/03/2008,13:46:00,33225,33225,33225,33225,1
05/03/2008,13:47:00,33225,33230,33205,33205,33
05/03/2008,13:48:00,33210,33210,33205,33205,8
05/03/2008,13:49:00,33210,33255,33210,33245,40
05/03/2008,13:50:00,33245,33275,33245,33265,68
05/03/2008,13:51:00,33265,33290,33265,33275,50
05/03/2008,13:52:00,33270,33300,33265,33285,90
05/03/2008,13:53:00,33275,33280,33275,33275,13
05/03/2008,13:54:00,33275,33275,33270,33275,12
05/03/2008,13:55:00,33270,33280,33270,33280,9
05/03/2008,13:56:00,33285,33285,33285,33285,2
05/03/2008,13:57:00,33290,33345,33290,33335,128
05/03/2008,13:58:00,33330,33350,33320,33345,66
05/03/2008,13:59:00,33340,33345,33315,33325,37
05/03/2008,14:00:00,33325,33335,33320,33325,18
05/03/2008,14:01:00,33325,33330,33320,33320,10
05/03/2008,14:02:00,33320,33320,33310,33320,8
05/03/2008,14:03:00,33320,33320,33320,33320,12
05/03/2008,14:04:00,33320,33330,33320,33330,9
05/03/2008,14:05:00,33325,33325,33325,33325,5
05/03/2008,14:06:00,33335,33340,33335,33335,6
05/03/2008,14:07:00,33330,33335,33305,33310,52
05/03/2008,14:08:00,33310,33320,33310,33320,3
05/03/2008,14:10:00,33325,33325,33315,33315,4
05/03/2008,14:11:00,33315,33325,33315,33315,5
05/03/2008,14:12:00,33315,33325,33310,33320,16
05/03/2008,14:13:00,33325,33325,33310,33320,10
05/03/2008,14:14:00,33315,33315,33310,33310,16
05/03/2008,14:15:00,33310,33310,33245,33265,168
05/03/2008,14:16:00,33265,33270,33250,33265,74
05/03/2008,14:17:00,33265,33280,33260,33270,26
05/03/2008,14:18:00,33275,33285,33275,33275,14
05/03/2008,14:19:00,33275,33275,33270,33275,11
05/03/2008,14:20:00,33270,33270,33250,33250,34
05/03/2008,14:21:00,33250,33255,33240,33250,37
05/03/2008,14:22:00,33255,33255,33235,33235,16
05/03/2008,14:23:00,33235,33260,33230,33260,46
05/03/2008,14:24:00,33260,33260,33220,33220,35
05/03/2008,14:25:00,33220,33230,33220,33230,17
05/03/2008,14:26:00,33225,33230,33220,33220,17
05/03/2008,14:27:00,33220,33225,33220,33220,14
05/03/2008,14:28:00,33230,33240,33225,33225,23
05/03/2008,14:29:00,33245,33270,33230,33270,37
05/03/2008,14:30:00,33270,33270,33210,33210,53
05/03/2008,14:31:00,33210,33215,33190,33200,73
05/03/2008,14:32:00,33205,33210,33170,33190,82
05/03/2008,14:33:00,33185,33205,33175,33205,40
05/03/2008,14:34:00,33205,33210,33195,33200,27
05/03/2008,14:35:00,33200,33210,33185,33210,61
05/03/2008,14:36:00,33210,33210,33200,33205,20
05/03/2008,14:37:00,33210,33215,33205,33205,8
05/03/2008,14:38:00,33205,33210,33185,33195,40
05/03/2008,14:39:00,33190,33195,33190,33190,7
05/03/2008,14:40:00,33200,33210,33200,33200,11
05/03/2008,14:41:00,33200,33210,33200,33205,6
05/03/2008,14:42:00,33195,33205,33195,33195,8
05/03/2008,14:43:00,33200,33205,33200,33200,9
05/03/2008,14:44:00,33205,33220,33205,33220,21
05/03/2008,14:45:00,33220,33225,33215,33215,28
05/03/2008,14:46:00,33220,33220,33220,33220,1
05/03/2008,14:47:00,33215,33215,33190,33195,53
05/03/2008,14:48:00,33200,33200,33190,33190,6
05/03/2008,14:49:00,33190,33200,33190,33200,13
05/03/2008,14:50:00,33205,33210,33200,33200,11
05/03/2008,14:51:00,33200,33205,33195,33205,7
05/03/2008,14:52:00,33200,33205,33195,33200,15
05/03/2008,14:53:00,33200,33205,33200,33205,5
05/03/2008,14:54:00,33195,33205,33190,33200,24
05/03/2008,14:55:00,33205,33205,33205,33205,6
05/03/2008,14:56:00,33210,33250,33210,33240,67
05/03/2008,14:57:00,33240,33250,33240,33250,23
05/03/2008,14:58:00,33245,33250,33245,33245,10
05/03/2008,14:59:00,33245,33250,33240,33240,14
05/03/2008,15:00:00,33235,33245,33230,33230,9
05/03/2008,15:01:00,33235,33235,33230,33230,5
05/03/2008,15:02:00,33235,33250,33235,33250,9
05/03/2008,15:03:00,33255,33280,33255,33270,50
05/03/2008,15:04:00,33270,33280,33270,33275,6
05/03/2008,15:05:00,33270,33290,33270,33290,20
05/03/2008,15:06:00,33290,33290,33290,33290,5
05/03/2008,15:07:00,33290,33290,33285,33285,3
05/03/2008,15:08:00,33280,33290,33280,33290,13
05/03/2008,15:09:00,33280,33305,33280,33305,32
05/03/2008,15:10:00,33305,33305,33295,33305,23
05/03/2008,15:11:00,33295,33300,33290,33300,19
05/03/2008,15:12:00,33295,33295,33295,33295,3
05/03/2008,15:13:00,33300,33305,33290,33305,23
05/03/2008,15:14:00,33310,33310,33300,33305,13
05/03/2008,15:15:00,33295,33305,33295,33300,10
05/03/2008,15:16:00,33295,33295,33290,33290,8
05/03/2008,15:17:00,33290,33295,33285,33290,27
05/03/2008,15:18:00,33290,33300,33285,33300,21
05/03/2008,15:19:00,33305,33320,33300,33305,28
05/03/2008,15:20:00,33305,33310,33305,33310,7
05/03/2008,15:21:00,33315,33315,33300,33300,8
05/03/2008,15:22:00,33295,33295,33280,33280,35
05/03/2008,15:23:00,33280,33280,33275,33275,10
05/03/2008,15:24:00,33270,33280,33270,33275,11
05/03/2008,15:25:00,33280,33295,33280,33295,15
05/03/2008,15:26:00,33290,33295,33285,33290,10
05/03/2008,15:27:00,33295,33295,33270,33270,14
05/03/2008,15:29:00,33270,33280,33270,33280,4
05/03/2008,15:30:00,33285,33285,33260,33265,33
05/03/2008,15:31:00,33265,33275,33260,33270,6
05/03/2008,15:32:00,33265,33270,33255,33260,24
05/03/2008,15:33:00,33255,33260,33240,33260,24
05/03/2008,15:34:00,33250,33280,33250,33270,36
05/03/2008,15:35:00,33265,33275,33265,33275,13
05/03/2008,15:36:00,33270,33280,33270,33270,35
05/03/2008,15:37:00,33265,33265,33240,33240,21
05/03/2008,15:38:00,33245,33245,33235,33240,9
05/03/2008,15:39:00,33240,33250,33225,33235,15
05/03/2008,15:40:00,33225,33230,33215,33220,17
05/03/2008,15:41:00,33225,33225,33195,33195,31
05/03/2008,15:42:00,33200,33205,33180,33185,27
05/03/2008,15:43:00,33180,33190,33175,33180,37
05/03/2008,15:44:00,33190,33215,33190,33205,39
05/03/2008,15:45:00,33210,33210,33200,33205,27
05/03/2008,15:46:00,33215,33215,33190,33195,24
05/03/2008,15:47:00,33195,33200,33180,33195,19
05/03/2008,15:48:00,33200,33235,33190,33235,43
05/03/2008,15:49:00,33240,33245,33225,33240,26
05/03/2008,15:50:00,33245,33245,33235,33240,11
05/03/2008,15:51:00,33235,33250,33230,33250,23
05/03/2008,15:52:00,33255,33265,33230,33230,33
05/03/2008,15:53:00,33225,33240,33225,33235,21
05/03/2008,15:54:00,33235,33245,33235,33245,40
05/03/2008,15:55:00,33240,33245,33235,33240,18
05/03/2008,15:56:00,33235,33235,33225,33225,22
05/03/2008,15:57:00,33230,33250,33230,33240,19
05/03/2008,15:58:00,33250,33260,33240,33250,14
05/03/2008,15:59:00,33250,33275,33245,33255,13
05/03/2008,16:00:00,33270,33390,33270,33380,326
05/03/2008,16:01:00,33395,33450,33370,33425,271
05/03/2008,16:02:00,33425,33435,33405,33415,160
05/03/2008,16:03:00,33410,33415,33395,33405,114
05/03/2008,16:04:00,33400,33450,33400,33430,111
05/03/2008,16:05:00,33430,33430,33400,33415,70
05/03/2008,16:06:00,33415,33420,33400,33400,36
05/03/2008,16:07:00,33400,33400,33385,33390,75
05/03/2008,16:08:00,33390,33400,33385,33395,40
05/03/2008,16:09:00,33390,33400,33385,33400,35
05/03/2008,16:10:00,33400,33420,33400,33405,40
05/03/2008,16:11:00,33400,33430,33395,33415,66
05/03/2008,16:12:00,33425,33430,33410,33430,59
05/03/2008,16:13:00,33425,33425,33380,33385,82
05/03/2008,16:14:00,33385,33425,33385,33420,81
05/03/2008,16:15:00,33430,33465,33420,33460,161
05/03/2008,16:16:00,33465,33470,33430,33445,54
05/03/2008,16:17:00,33440,33455,33415,33455,69
05/03/2008,16:18:00,33450,33480,33440,33475,88
05/03/2008,16:19:00,33475,33475,33455,33455,49
05/03/2008,16:20:00,33460,33465,33445,33450,60
05/03/2008,16:21:00,33445,33450,33415,33425,56
05/03/2008,16:22:00,33425,33435,33410,33415,35
05/03/2008,16:23:00,33420,33455,33420,33440,46
05/03/2008,16:24:00,33435,33440,33425,33435,18
05/03/2008,16:25:00,33430,33450,33425,33445,40
05/03/2008,16:26:00,33450,33455,33430,33430,46
05/03/2008,16:27:00,33440,33440,33410,33420,28
05/03/2008,16:28:00,33420,33425,33420,33425,12
05/03/2008,16:29:00,33420,33435,33410,33420,32
05/03/2008,16:30:00,33420,33430,33410,33420,59
05/03/2008,16:31:00,33420,33450,33410,33450,57
05/03/2008,16:32:00,33445,33450,33430,33430,20
05/03/2008,16:33:00,33425,33430,33390,33390,72
05/03/2008,16:34:00,33395,33415,33385,33390,43
05/03/2008,16:35:00,33395,33395,33375,33385,52
05/03/2008,16:36:00,33390,33405,33385,33385,58
05/03/2008,16:37:00,33380,33405,33380,33390,66
05/03/2008,16:38:00,33400,33435,33395,33410,79
05/03/2008,16:39:00,33415,33425,33410,33425,39
05/03/2008,16:40:00,33415,33425,33410,33425,23
05/03/2008,16:41:00,33420,33430,33415,33430,20
05/03/2008,16:42:00,33435,33455,33430,33445,50
05/03/2008,16:43:00,33450,33460,33445,33455,32
05/03/2008,16:44:00,33450,33455,33440,33445,37
05/03/2008,16:45:00,33445,33450,33435,33450,19
05/03/2008,16:46:00,33450,33465,33445,33465,49
05/03/2008,16:47:00,33465,33480,33450,33465,61
05/03/2008,16:48:00,33465,33465,33445,33455,36
05/03/2008,16:49:00,33455,33500,33450,33490,104
05/03/2008,16:50:00,33490,33520,33490,33510,200
05/03/2008,16:51:00,33510,33520,33500,33505,69
05/03/2008,16:52:00,33500,33500,33485,33485,79
05/03/2008,16:53:00,33485,33495,33460,33465,46
05/03/2008,16:54:00,33470,33475,33465,33475,16
05/03/2008,16:55:00,33465,33490,33465,33470,33
05/03/2008,16:56:00,33470,33475,33460,33465,20
05/03/2008,16:57:00,33470,33475,33450,33455,21
05/03/2008,16:58:00,33465,33470,33450,33450,33
05/03/2008,16:59:00,33450,33455,33430,33440,64
05/03/2008,17:00:00,33445,33450,33425,33435,46
05/03/2008,17:01:00,33435,33440,33430,33430,29
05/03/2008,17:02:00,33430,33435,33415,33430,38
05/03/2008,17:03:00,33420,33450,33420,33445,25
05/03/2008,17:04:00,33450,33450,33450,33450,3
05/03/2008,17:05:00,33445,33445,33445,33445,6
05/03/2008,17:06:00,33450,33450,33450,33450,17
05/03/2008,17:07:00,33440,33440,33415,33415,72
05/03/2008,17:08:00,33420,33425,33415,33420,48
05/03/2008,17:09:00,33430,33440,33415,33440,24
05/03/2008,17:10:00,33445,33450,33440,33445,15
05/03/2008,17:11:00,33450,33455,33445,33455,11
05/03/2008,17:12:00,33460,33470,33455,33465,37
05/03/2008,17:13:00,33465,33465,33455,33455,6
05/03/2008,17:14:00,33460,33460,33440,33445,21
05/03/2008,17:15:00,33440,33460,33435,33460,33
05/03/2008,17:16:00,33465,33475,33465,33465,15
05/03/2008,17:17:00,33470,33490,33470,33485,23
05/03/2008,17:18:00,33490,33490,33470,33485,40
05/03/2008,17:19:00,33480,33480,33475,33480,14
05/03/2008,17:20:00,33485,33500,33470,33470,83
05/03/2008,17:21:00,33470,33490,33470,33475,42
05/03/2008,17:22:00,33470,33480,33465,33475,38
05/03/2008,17:23:00,33470,33470,33450,33450,41
05/03/2008,17:24:00,33450,33450,33430,33440,108
05/03/2008,17:25:00,33435,33435,33420,33430,71
05/03/2008,17:26:00,33420,33450,33420,33440,60
05/03/2008,17:27:00,33450,33485,33450,33485,97
05/03/2008,17:28:00,33480,33480,33470,33480,53
05/03/2008,17:29:00,33485,33520,33485,33510,120
05/03/2008,17:30:00,33510,33530,33500,33515,60
05/03/2008,17:31:00,33520,33525,33515,33520,71
05/03/2008,17:32:00,33515,33515,33485,33495,63
05/03/2008,17:33:00,33495,33500,33490,33495,25
05/03/2008,17:34:00,33490,33515,33485,33485,69
05/03/2008,17:35:00,33490,33490,33470,33470,71
05/03/2008,17:36:00,33470,33480,33460,33465,28
05/03/2008,17:37:00,33465,33470,33455,33460,30
05/03/2008,17:38:00,33460,33475,33455,33465,46
05/03/2008,17:39:00,33465,33495,33460,33460,53
06/03/2008,09:00:00,33435,33465,33380,33415,107
06/03/2008,09:01:00,33415,33430,33390,33395,70
06/03/2008,09:02:00,33400,33400,33340,33355,130
06/03/2008,09:03:00,33350,33360,33345,33350,52
06/03/2008,09:04:00,33350,33375,33350,33370,77
06/03/2008,09:05:00,33370,33385,33340,33340,129
06/03/2008,09:06:00,33335,33355,33335,33345,43
06/03/2008,09:07:00,33350,33380,33350,33380,42
06/03/2008,09:08:00,33385,33385,33375,33385,11
06/03/2008,09:09:00,33385,33385,33360,33365,35
06/03/2008,09:10:00,33365,33370,33355,33360,37
06/03/2008,09:11:00,33370,33410,33370,33400,93
06/03/2008,09:12:00,33400,33400,33380,33385,30
06/03/2008,09:13:00,33385,33400,33385,33400,14
06/03/2008,09:14:00,33400,33400,33350,33350,98
06/03/2008,09:15:00,33350,33355,33310,33310,110
06/03/2008,09:16:00,33310,33320,33305,33315,58
06/03/2008,09:17:00,33315,33315,33280,33310,121
06/03/2008,09:18:00,33305,33305,33265,33270,38
06/03/2008,09:19:00,33280,33295,33275,33285,41
06/03/2008,09:20:00,33290,33295,33285,33295,17
06/03/2008,09:21:00,33295,33315,33295,33300,90
06/03/2008,09:22:00,33305,33335,33305,33320,41
06/03/2008,09:23:00,33320,33320,33310,33315,27
06/03/2008,09:24:00,33315,33320,33315,33320,23
06/03/2008,09:25:00,33315,33320,33310,33315,26
06/03/2008,09:26:00,33315,33315,33280,33285,61
06/03/2008,09:27:00,33285,33295,33275,33280,38
06/03/2008,09:28:00,33275,33310,33260,33310,110
06/03/2008,09:29:00,33310,33330,33310,33325,50
06/03/2008,09:30:00,33315,33330,33305,33305,30
06/03/2008,09:31:00,33305,33345,33300,33330,66
06/03/2008,09:32:00,33330,33330,33310,33320,40
06/03/2008,09:33:00,33310,33315,33305,33305,32
06/03/2008,09:34:00,33305,33305,33250,33270,79
06/03/2008,09:35:00,33265,33275,33250,33255,64
06/03/2008,09:36:00,33255,33270,33240,33240,37
06/03/2008,09:37:00,33245,33260,33245,33260,28
06/03/2008,09:38:00,33265,33270,33255,33265,18
06/03/2008,09:39:00,33260,33260,33230,33240,53
06/03/2008,09:40:00,33235,33260,33230,33260,36
06/03/2008,09:41:00,33260,33280,33245,33245,56
06/03/2008,09:42:00,33250,33270,33250,33260,34
06/03/2008,09:43:00,33260,33260,33245,33250,29
06/03/2008,09:44:00,33250,33260,33250,33260,11
06/03/2008,09:45:00,33265,33280,33260,33280,33
06/03/2008,09:46:00,33285,33295,33285,33295,21
06/03/2008,09:47:00,33290,33290,33265,33270,27
06/03/2008,09:48:00,33265,33280,33255,33265,20
06/03/2008,09:49:00,33280,33290,33280,33290,31
06/03/2008,09:50:00,33290,33290,33270,33275,11
06/03/2008,09:51:00,33275,33275,33245,33245,39
06/03/2008,09:52:00,33240,33240,33210,33225,55
06/03/2008,09:53:00,33230,33235,33230,33230,6
06/03/2008,09:54:00,33235,33235,33195,33215,76
06/03/2008,09:55:00,33215,33215,33195,33200,25
06/03/2008,09:56:00,33195,33205,33195,33200,16
06/03/2008,09:57:00,33195,33220,33195,33220,30
06/03/2008,09:58:00,33215,33215,33175,33185,85
06/03/2008,09:59:00,33185,33195,33170,33195,53
06/03/2008,10:00:00,33190,33210,33180,33200,69
06/03/2008,10:01:00,33200,33210,33200,33210,12
06/03/2008,10:02:00,33210,33220,33210,33220,19
06/03/2008,10:03:00,33220,33220,33210,33215,12
06/03/2008,10:04:00,33215,33225,33215,33225,18
06/03/2008,10:05:00,33225,33245,33220,33220,34
06/03/2008,10:06:00,33220,33220,33185,33190,29
06/03/2008,10:07:00,33200,33215,33195,33200,18
06/03/2008,10:08:00,33190,33195,33180,33195,35
06/03/2008,10:09:00,33195,33200,33180,33190,13
06/03/2008,10:10:00,33190,33230,33190,33225,42
06/03/2008,10:11:00,33230,33230,33215,33225,10
06/03/2008,10:12:00,33230,33235,33225,33230,19
06/03/2008,10:13:00,33230,33235,33230,33235,12
06/03/2008,10:14:00,33230,33245,33230,33240,30
06/03/2008,10:15:00,33245,33270,33245,33260,45
06/03/2008,10:16:00,33260,33265,33240,33240,60
06/03/2008,10:17:00,33245,33245,33230,33235,26
06/03/2008,10:18:00,33235,33250,33235,33250,16
06/03/2008,10:19:00,33245,33280,33245,33270,55
06/03/2008,10:20:00,33270,33270,33245,33250,17
06/03/2008,10:21:00,33250,33250,33245,33245,5
06/03/2008,10:22:00,33250,33250,33240,33240,16
06/03/2008,10:23:00,33245,33250,33245,33250,4
06/03/2008,10:24:00,33250,33255,33250,33255,7
06/03/2008,10:25:00,33260,33280,33260,33270,12
06/03/2008,10:26:00,33270,33270,33250,33250,22
06/03/2008,10:27:00,33245,33245,33230,33230,38
06/03/2008,10:28:00,33240,33240,33220,33225,37
06/03/2008,10:29:00,33225,33225,33225,33225,4
06/03/2008,10:30:00,33230,33230,33225,33230,7
06/03/2008,10:31:00,33230,33260,33225,33255,22
06/03/2008,10:32:00,33250,33280,33245,33265,86
06/03/2008,10:33:00,33255,33260,33255,33260,4
06/03/2008,10:34:00,33255,33260,33250,33255,7
06/03/2008,10:35:00,33240,33250,33240,33250,3
06/03/2008,10:36:00,33255,33255,33245,33245,6
06/03/2008,10:37:00,33240,33240,33240,33240,1
06/03/2008,10:38:00,33245,33245,33225,33225,11
06/03/2008,10:39:00,33230,33230,33230,33230,6
06/03/2008,10:40:00,33220,33230,33205,33205,46
06/03/2008,10:41:00,33210,33225,33195,33195,26
06/03/2008,10:42:00,33200,33205,33195,33200,20
06/03/2008,10:43:00,33195,33205,33195,33195,10
06/03/2008,10:44:00,33205,33210,33200,33210,10
06/03/2008,10:45:00,33210,33225,33210,33215,7
06/03/2008,10:46:00,33215,33215,33215,33215,1
06/03/2008,10:47:00,33215,33215,33195,33195,13
06/03/2008,10:48:00,33195,33195,33165,33170,90
06/03/2008,10:49:00,33170,33170,33130,33135,154
06/03/2008,10:50:00,33135,33135,33120,33135,44
06/03/2008,10:51:00,33135,33135,33115,33130,61
06/03/2008,10:52:00,33125,33165,33125,33145,72
06/03/2008,10:53:00,33145,33145,33130,33130,15
06/03/2008,10:54:00,33135,33135,33115,33120,56
06/03/2008,10:55:00,33120,33125,33105,33125,40
06/03/2008,10:56:00,33125,33145,33125,33140,53
06/03/2008,10:57:00,33140,33140,33125,33125,24
06/03/2008,10:58:00,33125,33140,33115,33115,21
06/03/2008,10:59:00,33110,33135,33110,33135,33
06/03/2008,11:00:00,33125,33130,33095,33100,102
06/03/2008,11:01:00,33100,33105,33075,33090,93
06/03/2008,11:02:00,33090,33115,33085,33110,71
06/03/2008,11:03:00,33105,33115,33095,33100,33
06/03/2008,11:04:00,33095,33125,33080,33120,49
06/03/2008,11:05:00,33115,33120,33105,33110,25
06/03/2008,11:06:00,33105,33105,33090,33100,14
06/03/2008,11:07:00,33090,33095,33090,33095,7
06/03/2008,11:08:00,33100,33125,33100,33120,12
06/03/2008,11:09:00,33125,33125,33120,33120,21
06/03/2008,11:10:00,33125,33130,33125,33125,9
06/03/2008,11:11:00,33120,33130,33120,33125,21
06/03/2008,11:12:00,33130,33140,33130,33135,22
06/03/2008,11:13:00,33140,33140,33130,33130,15
06/03/2008,11:14:00,33125,33130,33125,33130,8
06/03/2008,11:15:00,33130,33130,33120,33120,11
06/03/2008,11:16:00,33120,33120,33100,33115,27
06/03/2008,11:17:00,33115,33125,33115,33125,19
06/03/2008,11:18:00,33140,33145,33135,33135,19
06/03/2008,11:19:00,33140,33145,33140,33145,11
06/03/2008,11:20:00,33145,33155,33145,33155,14
06/03/2008,11:21:00,33150,33150,33140,33140,2
06/03/2008,11:22:00,33150,33175,33150,33165,25
06/03/2008,11:23:00,33165,33170,33165,33165,15
06/03/2008,11:24:00,33165,33165,33150,33150,17
06/03/2008,11:25:00,33150,33155,33145,33150,8
06/03/2008,11:26:00,33145,33160,33145,33160,14
06/03/2008,11:27:00,33165,33195,33165,33190,32
06/03/2008,11:28:00,33195,33195,33170,33175,34
06/03/2008,11:29:00,33180,33185,33180,33180,7
06/03/2008,11:30:00,33180,33200,33180,33190,33
06/03/2008,11:31:00,33190,33190,33180,33185,11
06/03/2008,11:32:00,33185,33185,33170,33170,13
06/03/2008,11:33:00,33170,33175,33165,33165,3
06/03/2008,11:34:00,33165,33170,33160,33170,7
06/03/2008,11:35:00,33160,33170,33155,33165,28
06/03/2008,11:36:00,33165,33180,33165,33175,11
06/03/2008,11:37:00,33180,33190,33180,33185,14
06/03/2008,11:38:00,33185,33185,33185,33185,9
06/03/2008,11:39:00,33190,33195,33185,33190,23
06/03/2008,11:40:00,33190,33190,33185,33185,4
06/03/2008,11:41:00,33180,33215,33180,33210,43
06/03/2008,11:42:00,33210,33245,33210,33230,75
06/03/2008,11:43:00,33230,33240,33220,33230,46
06/03/2008,11:44:00,33225,33235,33225,33230,9
06/03/2008,11:45:00,33225,33230,33210,33215,31
06/03/2008,11:46:00,33215,33215,33210,33215,3
06/03/2008,11:47:00,33215,33220,33210,33210,17
06/03/2008,11:48:00,33205,33205,33195,33195,24
06/03/2008,11:49:00,33200,33205,33195,33195,20
06/03/2008,11:50:00,33195,33195,33185,33195,22
06/03/2008,11:51:00,33190,33190,33180,33180,10
06/03/2008,11:52:00,33180,33180,33175,33180,8
06/03/2008,11:53:00,33175,33175,33170,33170,12
06/03/2008,11:54:00,33165,33185,33165,33185,29
06/03/2008,11:55:00,33185,33185,33185,33185,9
06/03/2008,11:56:00,33185,33195,33180,33195,23
06/03/2008,11:57:00,33195,33215,33195,33210,17
06/03/2008,11:58:00,33210,33215,33200,33205,15
06/03/2008,11:59:00,33205,33225,33205,33225,11
06/03/2008,12:00:00,33225,33225,33205,33215,19
06/03/2008,12:01:00,33220,33240,33220,33230,21
06/03/2008,12:02:00,33230,33235,33230,33235,13
06/03/2008,12:03:00,33230,33235,33225,33230,4
06/03/2008,12:04:00,33230,33235,33225,33225,16
06/03/2008,12:05:00,33220,33225,33220,33225,5
06/03/2008,12:06:00,33220,33220,33220,33220,3
06/03/2008,12:07:00,33220,33220,33205,33205,12
06/03/2008,12:08:00,33205,33205,33195,33195,20
06/03/2008,12:09:00,33195,33195,33190,33190,9
06/03/2008,12:10:00,33190,33195,33190,33195,7
06/03/2008,12:11:00,33195,33195,33190,33190,9
06/03/2008,12:12:00,33195,33215,33195,33215,15
06/03/2008,12:13:00,33220,33235,33215,33230,21
06/03/2008,12:14:00,33230,33265,33230,33240,116
06/03/2008,12:15:00,33235,33240,33220,33240,44
06/03/2008,12:16:00,33240,33255,33240,33255,14
06/03/2008,12:17:00,33255,33275,33240,33270,40
06/03/2008,12:18:00,33270,33280,33270,33270,9
06/03/2008,12:19:00,33270,33270,33250,33255,15
06/03/2008,12:20:00,33260,33270,33260,33270,4
06/03/2008,12:21:00,33265,33265,33265,33265,8
06/03/2008,12:22:00,33260,33280,33255,33275,32
06/03/2008,12:23:00,33265,33270,33265,33270,4
06/03/2008,12:24:00,33270,33270,33270,33270,5
06/03/2008,12:26:00,33265,33275,33265,33275,3
06/03/2008,12:27:00,33270,33270,33270,33270,7
06/03/2008,12:28:00,33270,33275,33270,33275,2
06/03/2008,12:29:00,33270,33270,33270,33270,7
06/03/2008,12:30:00,33270,33275,33270,33275,4
06/03/2008,12:31:00,33265,33265,33265,33265,1
06/03/2008,12:32:00,33265,33265,33265,33265,1
06/03/2008,12:33:00,33265,33270,33265,33270,8
06/03/2008,12:34:00,33265,33265,33265,33265,1
06/03/2008,12:35:00,33265,33265,33260,33260,5
06/03/2008,12:36:00,33260,33260,33255,33260,8
06/03/2008,12:37:00,33255,33255,33250,33255,13
06/03/2008,12:38:00,33250,33255,33250,33255,4
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2008,17:20:00,33485,33500,33470,33470,83
05/03/2008,17:21:00,33470,33490,33470,33475,42
05/03/2008,17:22:00,33470,33480,33465,33475,38
05/03/2008,17:23:00,33470,33470,33450,33450,41
05/03/2008,17:24:00,33450,33450,33430,33440,108
05/03/2008,17:25:00,33435,33435,33420,33430,71
05/03/2008,17:26:00,33420,33450,33420,33440,60
05/03/2008,17:27:00,33450,33485,33450,33485,97
05/03/2008,17:28:00,33480,33480,33470,33480,53
05/03/2008,17:29:00,33485,33520,33485,33510,120
05/03/2008,17:30:00,33510,33530,33500,33515,60
05/03/2008,17:31:00,33520,33525,33515,33520,71
05/03/2008,17:32:00,33515,33515,33485,33495,63
05/03/2008,17:33:00,33495,33500,33490,33495,25
05/03/2008,17:34:00,33490,33515,33485,33485,69
05/03/2008,17:35:00,33490,33490,33470,33470,71
05/03/2008,17:36:00,33470,33480,33460,33465,28
05/03/2008,17:37:00,33465,33470,33455,33460,30
05/03/2008,17:38:00,33460,33475,33455,33465,46
05/03/2008,17:39:00,33465,33495,33460,33460,53
06/03/2008,09:00:00,33435,33465,33380,33415,107
06/03/2008,09:01:00,33415,33430,33390,33395,70
06/03/2008,09:02:00,33400,33400,33340,33355,130
06/03/2008,09:03:00,33350,33360,33345,33350,52
06/03/2008,09:04:00,33350,33375,33350,33370,77
06/03/2008,09:05:00,33370,33385,33340,33340,129
06/03/2008,09:06:00,33335,33355,33335,33345,43
06/03/2008,09:07:00,33350,33380,33350,33380,42
06/03/2008,09:08:00,33385,33385,33375,33385,11
06/03/2008,09:09:00,33385,33385,33360,33365,35
06/03/2008,09:10:00,33365,33370,33355,33360,37
06/03/2008,09:11:00,33370,33410,33370,33400,93
06/03/2008,09:12:00,33400,33400,33380,33385,30
06/03/2008,09:13:00,33385,33400,33385,33400,14
06/03/2008,09:14:00,33400,33400,33350,33350,98
06/03/2008,09:15:00,33350,33355,33310,33310,110
06/03/2008,09:16:00,33310,33320,33305,33315,58
06/03/2008,09:17:00,33315,33315,33280,33310,121
06/03/2008,09:18:00,33305,33305,33265,33270,38
06/03/2008,09:19:00,33280,33295,33275,33285,41
06/03/2008,09:20:00,33290,33295,33285,33295,17
06/03/2008,09:21:00,33295,33315,33295,33300,90
06/03/2008,09:22:00,33305,33335,33305,33320,41
06/03/2008,09:23:00,33320,33320,33310,33315,27
06/03/2008,09:24:00,33315,33320,33315,33320,23
06/03/2008,09:25:00,33315,33320,33310,33315,26
06/03/2008,09:26:00,33315,33315,33280,33285,61
06/03/2008,09:27:00,33285,33295,33275,33280,38
06/03/2008,09:28:00,33275,33310,33260,33310,110
06/03/2008,09:29:00,33310,33330,33310,33325,50
06/03/2008,09:30:00,33315,33330,33305,33305,30
06/03/2008,09:31:00,33305,33345,33300,33330,66
06/03/2008,09:32:00,33330,33330,33310,33320,40
06/03/2008,09:33:00,33310,33315,33305,33305,32
06/03/2008,09:34:00,33305,33305,33250,33270,79
06/03/2008,09:35:00,33265,33275,33250,33255,64
06/03/2008,09:36:00,33255,33270,33240,33240,37
06/03/2008,09:37:00,33245,33260,33245,33260,28
06/03/2008,09:38:00,33265,33270,33255,33265,18
06/03/2008,09:39:00,33260,33260,33230,33240,53
06/03/2008,09:40:00,33235,33260,33230,33260,36
06/03/2008,09:41:00,33260,33280,33245,33245,56
06/03/2008,09:42:00,33250,33270,33250,33260,34
06/03/2008,09:43:00,33260,33260,33245,33250,29
06/03/2008,09:44:00,33250,33260,33250,33260,11
06/03/2008,09:45:00,33265,33280,33260,33280,33
06/03/2008,09:46:00,33285,33295,33285,33295,21
06/03/2008,09:47:00,33290,33290,33265,33270,27
06/03/2008,09:48:00,33265,33280,33255,33265,20
06/03/2008,09:49:00,33280,33290,33280,33290,31
06/03/2008,09:50:00,33290,33290,33270,33275,11
06/03/2008,09:51:00,33275,33275,33245,33245,39
06/03/2008,09:52:00,33240,33240,33210,33225,55
06/03/2008,09:53:00,33230,33235,33230,33230,6
06/03/2008,09:54:00,33235,33235,33195,33215,76
06/03/2008,09:55:00,33215,33215,33195,33200,25
06/03/2008,09:56:00,33195,33205,33195,33200,16
06/03/2008,09:57:00,33195,33220,33195,33220,30
06/03/2008,09:58:00,33215,33215,33175,33185,85
06/03/2008,09:59:00,33185,33195,33170,33195,53
06/03/2008,10:00:00,33190,33210,33180,33200,69
06/03/2008,10:01:00,33200,33210,33200,33210,12
06/03/2008,10:02:00,33210,33220,33210,33220,19
06/03/2008,10:03:00,33220,33220,33210,33215,12
06/03/2008,10:04:00,33215,33225,33215,33225,18
06/03/2008,10:05:00,33225,33245,33220,33220,34
06/03/2008,10:06:00,33220,33220,33185,33190,29
06/03/2008,10:07:00,33200,33215,33195,33200,18
06/03/2008,10:08:00,33190,33195,33180,33195,35
06/03/2008,10:09:00,33195,33200,33180,33190,13
06/03/2008,10:10:00,33190,33230,33190,33225,42
06/03/2008,10:11:00,33230,33230,33215,33225,10
06/03/2008,10:12:00,33230,33235,33225,33230,19
06/03/2008,10:13:00,33230,33235,33230,33235,12
06/03/2008,10:14:00,33230,33245,33230,33240,30
06/03/2008,10:15:00,33245,33270,33245,33260,45
06/03/2008,10:16:00,33260,33265,33240,33240,60
06/03/2008,10:17:00,33245,33245,33230,33235,26
06/03/2008,10:18:00,33235,33250,33235,33250,16
06/03/2008,10:19:00,33245,33280,33245,33270,55
06/03/2008,10:20:00,33270,33270,33245,33250,17
06/03/2008,10:21:00,33250,33250,33245,33245,5
06/03/2008,10:22:00,33250,33250,33240,33240,16
06/03/2008,10:23:00,33245,33250,33245,33250,4
06/03/2008,10:24:00,33250,33255,33250,33255,7
06/03/2008,10:25:00,33260,33280,33260,33270,12
06/03/2008,10:26:00,33270,33270,33250,33250,22
06/03/2008,10:27:00,33245,33245,33230,33230,38
06/03/2008,10:28:00,33240,33240,33220,33225,37
06/03/2008,10:29:00,33225,33225,33225,33225,4
06/03/2008,10:30:00,33230,33230,33225,33230,7
06/03/2008,10:31:00,33230,33260,33225,33255,22
06/03/2008,10:32:00,33250,33280,33245,33265,86
06/03/2008,10:33:00,33255,33260,33255,33260,4
06/03/2008,10:34:00,33255,33260,33250,33255,7
06/03/2008,10:35:00,33240,33250,33240,33250,3
06/03/2008,10:36:00,33255,33255,33245,33245,6
06/03/2008,10:37:00,33240,33240,33240,33240,1
06/03/2008,10:38:00,33245,33245,33225,33225,11
06/03/2008,10:39:00,33230,33230,33230,33230,6
06/03/2008,10:40:00,33220,33230,33205,33205,46
06/03/2008,10:41:00,33210,33225,33195,33195,26
06/03/2008,10:42:00,33200,33205,33195,33200,20
06/03/2008,10:43:00,33195,33205,33195,33195,10
06/03/2008,10:44:00,33205,33210,33200,33210,10
06/03/2008,10:45:00,33210,33225,33210,33215,7
06/03/2008,10:46:00,33215,33215,33215,33215,1
06/03/2008,10:47:00,33215,33215,33195,33195,13
06/03/2008,10:48:00,33195,33195,33165,33170,90
06/03/2008,10:49:00,33170,33170,33130,33135,154
06/03/2008,10:50:00,33135,33135,33120,33135,44
06/03/2008,10:51:00,33135,33135,33115,33130,61
06/03/2008,10:52:00,33125,33165,33125,33145,72
06/03/2008,10:53:00,33145,33145,33130,33130,15
06/03/2008,10:54:00,33135,33135,33115,33120,56
06/03/2008,10:55:00,33120,33125,33105,33125,40
06/03/2008,10:56:00,33125,33145,33125,33140,53
06/03/2008,10:57:00,33140,33140,33125,33125,24
06/03/2008,10:58:00,33125,33140,33115,33115,21
06/03/2008,10:59:00,33110,33135,33110,33135,33
06/03/2008,11:00:00,33125,33130,33095,33100,102
06/03/2008,11:01:00,33100,33105,33075,33090,93
06/03/2008,11:02:00,33090,33115,33085,33110,71
06/03/2008,11:03:00,33105,33115,33095,33100,33
06/03/2008,11:04:00,33095,33125,33080,33120,49
06/03/2008,11:05:00,33115,33120,33105,33110,25
06/03/2008,11:06:00,33105,33105,33090,33100,14
06/03/2008,11:07:00,33090,33095,33090,33095,7
06/03/2008,11:08:00,33100,33125,33100,33120,12
06/03/2008,11:09:00,33125,33125,33120,33120,21
06/03/2008,11:10:00,33125,33130,33125,33125,9
06/03/2008,11:11:00,33120,33130,33120,33125,21
06/03/2008,11:12:00,33130,33140,33130,33135,22
06/03/2008,11:13:00,33140,33140,33130,33130,15
06/03/2008,11:14:00,33125,33130,33125,33130,8
06/03/2008,11:15:00,33130,33130,33120,33120,11
06/03/2008,11:16:00,33120,33120,33100,33115,27
06/03/2008,11:17:00,33115,33125,33115,33125,19
06/03/2008,11:18:00,33140,33145,33135,33135,19
06/03/2008,11:19:00,33140,33145,33140,33145,11
06/03/2008,11:20:00,33145,33155,33145,33155,14
06/03/2008,11:21:00,33150,33150,33140,33140,2
06/03/2008,11:22:00,33150,33175,33150,33165,25
06/03/2008,11:23:00,33165,33170,33165,33165,15
06/03/2008,11:24:00,33165,33165,33150,33150,17
06/03/2008,11:25:00,33150,33155,33145,33150,8
06/03/2008,11:26:00,33145,33160,33145,33160,14
06/03/2008,11:27:00,33165,33195,33165,33190,32
06/03/2008,11:28:00,33195,33195,33170,33175,34
06/03/2008,11:29:00,33180,33185,33180,33180,7
06/03/2008,11:30:00,33180,33200,33180,33190,33
06/03/2008,11:31:00,33190,33190,33180,33185,11
06/03/2008,11:32:00,33185,33185,33170,33170,13
06/03/2008,11:33:00,33170,33175,33165,33165,3
06/03/2008,11:34:00,33165,33170,33160,33170,7
06/03/2008,11:35:00,33160,33170,33155,33165,28
06/03/2008,11:36:00,33165,33180,33165,33175,11
06/03/2008,11:37:00,33180,33190,33180,33185,14
06/03/2008,11:38:00,33185,33185,33185,33185,9
06/03/2008,11:39:00,33190,33195,33185,33190,23
06/03/2008,11:40:00,33190,33190,33185,33185,4
06/03/2008,11:41:00,33180,33215,33180,33210,43
06/03/2008,11:42:00,33210,33245,33210,33230,75
06/03/2008,11:43:00,33230,33240,33220,33230,46
06/03/2008,11:44:00,33225,33235,33225,33230,9
06/03/2008,11:45:00,33225,33230,33210,33215,31
06/03/2008,11:46:00,33215,33215,33210,33215,3
06/03/2008,11:47:00,33215,33220,33210,33210,17
06/03/2008,11:48:00,33205,33205,33195,33195,24
06/03/2008,11:49:00,33200,33205,33195,33195,20
06/03/2008,11:50:00,33195,33195,33185,33195,22
06/03/2008,11:51:00,33190,33190,33180,33180,10
06/03/2008,11:52:00,33180,33180,33175,33180,8
06/03/2008,11:53:00,33175,33175,33170,33170,12
06/03/2008,11:54:00,33165,33185,33165,33185,29
06/03/2008,11:55:00,33185,33185,33185,33185,9
06/03/2008,11:56:00,33185,33195,33180,33195,23
06/03/2008,11:57:00,33195,33215,33195,33210,17
06/03/2008,11:58:00,33210,33215,33200,33205,15
06/03/2008,11:59:00,33205,33225,33205,33225,11
06/03/2008,12:00:00,33225,33225,33205,33215,19
06/03/2008,12:01:00,33220,33240,33220,33230,21
06/03/2008,12:02:00,33230,33235,33230,33235,13
06/03/2008,12:03:00,33230,33235,33225,33230,4
06/03/2008,12:04:00,33230,33235,33225,33225,16
06/03/2008,12:05:00,33220,33225,33220,33225,5
06/03/2008,12:06:00,33220,33220,33220,33220,3
06/03/2008,12:07:00,33220,33220,33205,33205,12
06/03/2008,12:08:00,33205,33205,33195,33195,20
06/03/2008,12:09:00,33195,33195,33190,33190,9
06/03/2008,12:10:00,33190,33195,33190,33195,7
06/03/2008,12:11:00,33195,33195,33190,33190,9
06/03/2008,12:12:00,33195,33215,33195,33215,15
06/03/2008,12:13:00,33220,33235,33215,33230,21
06/03/2008,12:14:00,33230,33265,33230,33240,116
06/03/2008,12:15:00,33235,33240,33220,33240,44
06/03/2008,12:16:00,33240,33255,33240,33255,14
06/03/2008,12:17:00,33255,33275,33240,33270,40
06/03/2008,12:18:00,33270,33280,33270,33270,9
06/03/2008,12:19:00,33270,33270,33250,33255,15
06/03/2008,12:20:00,33260,33270,33260,33270,4
06/03/2008,12:21:00,33265,33265,33265,33265,8
06/03/2008,12:22:00,33260,33280,33255,33275,32
06/03/2008,12:23:00,33265,33270,33265,33270,4
06/03/2008,12:24:00,33270,33270,33270,33270,5
06/03/2008,12:26:00,33265,33275,33265,33275,3
06/03/2008,12:27:00,33270,33270,33270,33270,7
06/03/2008,12:28:00,33270,33275,33270,33275,2
06/03/2008,12:29:00,33270,33270,33270,33270,7
06/03/2008,12:30:00,33270,33275,33270,33275,4
06/03/2008,12:31:00,33265,33265,33265,33265,1
06/03/2008,12:32:00,33265,33265,33265,33265,1
06/03/2008,12:33:00,33265,33270,33265,33270,8
06/03/2008,12:34:00,33265,33265,33265,33265,1
06/03/2008,12:35:00,33265,33265,33260,33260,5
06/03/2008,12:36:00,33260,33260,33255,33260,8
06/03/2008,12:37:00,33255,33255,33250,33255,13
06/03/2008,12:38:00,33250,33255,33250,33255,4
06/03/2008,12:40:00,33265,33270,33265,33270,9
06/03/2008,12:41:00,33265,33290,33265,33280,20
06/03/2008,12:42:00,33280,33295,33280,33295,7
06/03/2008,12:43:00,33295,33295,33285,33290,8
06/03/2008,12:44:00,33285,33285,33280,33280,7
06/03/2008,12:45:00,33280,33285,33280,33280,5
06/03/2008,12:46:00,33275,33285,33275,33280,10
06/03/2008,12:49:00,33290,33305,33290,33305,37
06/03/2008,12:50:00,33305,33310,33300,33305,23
06/03/2008,12:51:00,33310,33310,33305,33305,16
06/03/2008,12:52:00,33305,33305,33300,33300,2
06/03/2008,12:53:00,33300,33305,33300,33305,5
06/03/2008,12:54:00,33305,33310,33305,33310,4
06/03/2008,12:55:00,33305,33310,33305,33310,28
06/03/2008,12:56:00,33310,33330,33310,33320,57
06/03/2008,12:57:00,33315,33315,33270,33275,37
06/03/2008,12:58:00,33275,33285,33275,33285,8
06/03/2008,12:59:00,33290,33290,33285,33285,6
06/03/2008,13:00:00,33275,33275,33250,33270,15
06/03/2008,13:01:00,33275,33280,33270,33270,14
06/03/2008,13:02:00,33255,33265,33250,33265,16
06/03/2008,13:03:00,33265,33265,33265,33265,3
06/03/2008,13:04:00,33260,33260,33250,33250,12
06/03/2008,13:05:00,33250,33265,33250,33265,14
06/03/2008,13:06:00,33270,33270,33260,33265,13
06/03/2008,13:07:00,33265,33270,33265,33265,7
06/03/2008,13:08:00,33265,33265,33265,33265,1
06/03/2008,13:09:00,33260,33265,33260,33260,4
06/03/2008,13:12:00,33270,33280,33265,33275,21
06/03/2008,13:13:00,33280,33300,33280,33295,45
06/03/2008,13:14:00,33295,33300,33290,33300,6
06/03/2008,13:15:00,33300,33300,33300,33300,5
06/03/2008,13:16:00,33300,33300,33285,33290,12
06/03/2008,13:17:00,33290,33295,33285,33285,15
06/03/2008,13:18:00,33290,33295,33290,33295,2
06/03/2008,13:19:00,33285,33285,33250,33255,33
06/03/2008,13:20:00,33255,33255,33250,33250,13
06/03/2008,13:21:00,33250,33250,33245,33245,2
06/03/2008,13:22:00,33250,33260,33250,33260,4
06/03/2008,13:24:00,33260,33260,33250,33250,6
06/03/2008,13:25:00,33250,33250,33250,33250,1
06/03/2008,13:26:00,33245,33250,33235,33250,28
06/03/2008,13:27:00,33245,33245,33225,33235,19
06/03/2008,13:28:00,33230,33235,33230,33230,4
06/03/2008,13:29:00,33235,33235,33230,33230,5
06/03/2008,13:30:00,33230,33230,33210,33210,13
06/03/2008,13:31:00,33205,33210,33195,33200,16
06/03/2008,13:32:00,33200,33200,33195,33200,6
06/03/2008,13:33:00,33205,33215,33205,33215,9
06/03/2008,13:34:00,33220,33220,33215,33215,3
06/03/2008,13:35:00,33225,33225,33220,33220,3
06/03/2008,13:37:00,33215,33220,33215,33220,3
06/03/2008,13:38:00,33225,33250,33225,33250,33
06/03/2008,13:39:00,33250,33265,33250,33255,21
06/03/2008,13:40:00,33255,33255,33250,33250,3
06/03/2008,13:41:00,33255,33285,33255,33270,31
06/03/2008,13:42:00,33265,33280,33265,33265,17
06/03/2008,13:43:00,33265,33265,33250,33250,14
06/03/2008,13:44:00,33245,33260,33245,33255,5
06/03/2008,13:45:00,33260,33260,33200,33215,30
06/03/2008,13:46:00,33215,33215,33195,33210,31
06/03/2008,13:47:00,33200,33200,33165,33170,50
06/03/2008,13:48:00,33170,33170,33150,33150,37
06/03/2008,13:49:00,33150,33160,33135,33160,39
06/03/2008,13:50:00,33160,33190,33160,33175,46
06/03/2008,13:51:00,33185,33185,33165,33180,9
06/03/2008,13:52:00,33175,33175,33155,33155,21
06/03/2008,13:53:00,33150,33150,33130,33150,34
06/03/2008,13:54:00,33150,33160,33145,33160,9
06/03/2008,13:55:00,33165,33170,33155,33160,12
06/03/2008,13:56:00,33165,33175,33160,33170,12
06/03/2008,13:57:00,33180,33210,33180,33205,32
06/03/2008,13:58:00,33205,33210,33180,33180,10
06/03/2008,13:59:00,33185,33190,33185,33190,7
06/03/2008,14:00:00,33190,33200,33185,33185,7
06/03/2008,14:01:00,33190,33205,33190,33200,13
06/03/2008,14:02:00,33210,33210,33180,33180,11
06/03/2008,14:03:00,33175,33180,33175,33180,6
06/03/2008,14:04:00,33180,33190,33160,33160,13
06/03/2008,14:05:00,33160,33170,33150,33155,15
06/03/2008,14:06:00,33155,33155,33135,33145,20
06/03/2008,14:07:00,33155,33155,33150,33150,9
06/03/2008,14:08:00,33145,33165,33145,33155,10
06/03/2008,14:09:00,33170,33185,33170,33185,11
06/03/2008,14:10:00,33185,33185,33170,33170,9
06/03/2008,14:13:00,33165,33165,33165,33165,2
06/03/2008,14:14:00,33170,33180,33165,33165,8
06/03/2008,14:15:00,33160,33160,33150,33150,4
06/03/2008,14:16:00,33160,33165,33155,33155,13
06/03/2008,14:17:00,33165,33175,33160,33160,7
06/03/2008,14:18:00,33160,33160,33155,33160,3
06/03/2008,14:19:00,33155,33180,33155,33175,6
06/03/2008,14:20:00,33165,33165,33075,33075,159
06/03/2008,14:21:00,33075,33095,33045,33080,141
06/03/2008,14:22:00,33080,33090,33035,33075,102
06/03/2008,14:23:00,33070,33075,33055,33075,22
06/03/2008,14:24:00,33075,33085,33055,33060,32
06/03/2008,14:25:00,33055,33095,33040,33090,60
06/03/2008,14:26:00,33085,33095,33065,33065,21
06/03/2008,14:27:00,33075,33080,33055,33070,33
06/03/2008,14:28:00,33080,33090,33075,33075,28
06/03/2008,14:29:00,33075,33075,33060,33070,29
06/03/2008,14:30:00,33070,33150,33030,33060,150
06/03/2008,14:31:00,33055,33100,33040,33085,49
06/03/2008,14:32:00,33090,33090,33070,33070,23
06/03/2008,14:33:00,33070,33085,33070,33085,35
06/03/2008,14:34:00,33085,33095,33075,33095,27
06/03/2008,14:35:00,33090,33090,33085,33090,6
06/03/2008,14:36:00,33095,33105,33085,33095,16
06/03/2008,14:37:00,33090,33090,33075,33080,27
06/03/2008,14:38:00,33080,33080,33050,33060,67
06/03/2008,14:39:00,33060,33085,33060,33085,26
06/03/2008,14:40:00,33080,33080,33065,33065,25
06/03/2008,14:41:00,33075,33090,33070,33090,22
06/03/2008,14:42:00,33085,33095,33085,33095,18
06/03/2008,14:43:00,33085,33095,33065,33070,21
06/03/2008,14:44:00,33070,33080,33055,33075,24
06/03/2008,14:45:00,33075,33075,33070,33075,56
06/03/2008,14:46:00,33075,33090,33075,33085,33
06/03/2008,14:47:00,33080,33080,33070,33070,31
06/03/2008,14:48:00,33075,33075,33060,33060,13
06/03/2008,14:49:00,33070,33075,33065,33065,22
06/03/2008,14:50:00,33070,33075,33060,33060,17
06/03/2008,14:51:00,33065,33065,33035,33055,38
06/03/2008,14:52:00,33055,33055,33040,33040,28
06/03/2008,14:53:00,33045,33045,33030,33035,38
06/03/2008,14:54:00,33040,33045,33030,33035,21
06/03/2008,14:55:00,33045,33045,32995,33005,157
06/03/2008,14:56:00,33005,33005,32955,32955,110
06/03/2008,14:57:00,32965,32975,32940,32955,111
06/03/2008,14:58:00,32960,32985,32960,32980,27
06/03/2008,14:59:00,32980,32985,32975,32975,14
06/03/2008,15:00:00,32970,32975,32965,32970,21
06/03/2008,15:01:00,32970,32985,32965,32980,20
06/03/2008,15:02:00,32985,32995,32980,32990,14
06/03/2008,15:03:00,32995,33045,32985,33045,73
06/03/2008,15:04:00,33035,33055,33030,33035,41
06/03/2008,15:05:00,33040,33050,33040,33040,33
06/03/2008,15:06:00,33045,33055,33030,33030,31
06/03/2008,15:07:00,33030,33035,33010,33025,36
06/03/2008,15:08:00,33020,33030,33010,33010,25
06/03/2008,15:09:00,33010,33070,32995,33050,70
06/03/2008,15:10:00,33050,33050,33020,33030,30
06/03/2008,15:11:00,33030,33035,33020,33035,9
06/03/2008,15:12:00,33035,33040,33020,33020,15
06/03/2008,15:13:00,33035,33040,33030,33040,8
06/03/2008,15:14:00,33040,33045,33035,33035,21
06/03/2008,15:15:00,33040,33045,33030,33045,10
06/03/2008,15:16:00,33045,33045,33030,33035,14
06/03/2008,15:17:00,33035,33055,33035,33055,16
06/03/2008,15:18:00,33045,33050,33040,33050,14
06/03/2008,15:19:00,33050,33060,33050,33060,15
06/03/2008,15:20:00,33060,33090,33060,33090,27
06/03/2008,15:21:00,33090,33140,33080,33135,55
06/03/2008,15:22:00,33150,33175,33130,33145,72
06/03/2008,15:23:00,33140,33140,33120,33120,22
06/03/2008,15:24:00,33125,33135,33115,33125,16
06/03/2008,15:25:00,33115,33120,33080,33080,31
06/03/2008,15:26:00,33100,33110,33100,33105,3
06/03/2008,15:27:00,33100,33100,33080,33090,17
06/03/2008,15:28:00,33090,33105,33085,33100,23
06/03/2008,15:29:00,33100,33100,33080,33085,21
06/03/2008,15:30:00,33085,33130,33085,33120,30
06/03/2008,15:31:00,33130,33140,33105,33110,38
06/03/2008,15:32:00,33110,33110,33085,33095,18
06/03/2008,15:33:00,33090,33090,33035,33035,61
06/03/2008,15:34:00,33055,33055,33030,33035,52
06/03/2008,15:35:00,33045,33050,33020,33020,33
06/03/2008,15:36:00,33020,33040,33015,33040,28
06/03/2008,15:37:00,33030,33035,33000,33000,48
06/03/2008,15:38:00,33010,33045,33005,33035,31
06/03/2008,15:39:00,33040,33040,33025,33025,17
06/03/2008,15:40:00,33040,33045,33010,33015,52
06/03/2008,15:41:00,33020,33030,33010,33025,38
06/03/2008,15:42:00,33020,33040,33015,33025,44
06/03/2008,15:43:00,33025,33025,33005,33020,31
06/03/2008,15:44:00,33025,33055,33025,33055,31
06/03/2008,15:45:00,33055,33055,33040,33045,20
06/03/2008,15:46:00,33050,33070,33045,33070,14
06/03/2008,15:47:00,33075,33095,33045,33060,74
06/03/2008,15:48:00,33055,33075,33055,33070,33
06/03/2008,15:49:00,33070,33080,33050,33050,26
06/03/2008,15:50:00,33055,33070,33025,33025,65
06/03/2008,15:51:00,33025,33035,33015,33035,26
06/03/2008,15:52:00,33035,33035,33010,33010,12
06/03/2008,15:53:00,33020,33065,33020,33060,32
06/03/2008,15:54:00,33055,33070,33055,33060,13
06/03/2008,15:55:00,33060,33065,33050,33050,11
06/03/2008,15:56:00,33040,33040,33010,33015,24
06/03/2008,15:57:00,33010,33010,32960,32965,64
06/03/2008,15:58:00,32960,32965,32925,32960,103
06/03/2008,15:59:00,32970,33000,32965,33000,55
06/03/2008,16:00:00,33010,33010,32850,32880,244
06/03/2008,16:01:00,32865,32900,32855,32895,87
06/03/2008,16:02:00,32895,32910,32880,32880,97
06/03/2008,16:03:00,32880,32880,32800,32825,298
06/03/2008,16:04:00,32825,32835,32805,32820,150
06/03/2008,16:05:00,32830,32830,32810,32820,122
06/03/2008,16:06:00,32815,32825,32800,32820,119
06/03/2008,16:07:00,32820,32845,32815,32845,121
06/03/2008,16:08:00,32845,32845,32825,32830,55
06/03/2008,16:09:00,32830,32855,32820,32820,67
06/03/2008,16:10:00,32810,32845,32805,32835,45
06/03/2008,16:11:00,32845,32855,32840,32855,32
06/03/2008,16:12:00,32855,32905,32855,32885,101
06/03/2008,16:13:00,32880,32895,32875,32890,53
06/03/2008,16:14:00,32895,32900,32875,32900,42
06/03/2008,16:15:00,32895,32920,32890,32915,70
06/03/2008,16:16:00,32915,32920,32890,32900,52
06/03/2008,16:17:00,32900,32915,32890,32905,28
06/03/2008,16:18:00,32910,32910,32880,32885,45
06/03/2008,16:19:00,32880,32885,32840,32840,50
06/03/2008,16:20:00,32850,32890,32845,32875,84
06/03/2008,16:21:00,32880,32915,32875,32910,37
06/03/2008,16:22:00,32915,32935,32905,32925,57
06/03/2008,16:23:00,32930,32955,32930,32945,50
06/03/2008,16:24:00,32935,32960,32925,32925,68
06/03/2008,16:25:00,32920,32935,32905,32930,41
06/03/2008,16:26:00,32930,32935,32920,32935,36
06/03/2008,16:27:00,32930,32930,32915,32915,28
06/03/2008,16:28:00,32915,32935,32910,32935,55
06/03/2008,16:29:00,32925,32935,32885,32895,55
06/03/2008,16:30:00,32910,32910,32895,32905,35
06/03/2008,16:31:00,32905,32905,32870,32880,55
06/03/2008,16:32:00,32880,32915,32875,32915,64
06/03/2008,16:33:00,32910,32940,32905,32930,40
06/03/2008,16:34:00,32920,32945,32920,32940,68
06/03/2008,16:35:00,32935,32955,32920,32920,42
06/03/2008,16:36:00,32925,32930,32920,32920,10
06/03/2008,16:37:00,32910,32920,32900,32915,25
06/03/2008,16:38:00,32915,32925,32915,32925,2
06/03/2008,16:39:00,32925,32930,32880,32890,58
06/03/2008,16:40:00,32880,32885,32870,32875,31
06/03/2008,16:41:00,32875,32880,32845,32850,49
06/03/2008,16:42:00,32850,32855,32840,32845,61
06/03/2008,16:43:00,32840,32875,32820,32865,87
06/03/2008,16:44:00,32865,32885,32845,32875,28
06/03/2008,16:45:00,32885,32920,32885,32895,64
06/03/2008,16:46:00,32895,32900,32885,32885,26
06/03/2008,16:47:00,32890,32895,32850,32860,47
06/03/2008,16:48:00,32855,32890,32855,32885,48
06/03/2008,16:49:00,32895,32905,32890,32890,28
06/03/2008,16:50:00,32895,32930,32895,32920,18
06/03/2008,16:51:00,32920,32920,32890,32890,19
06/03/2008,16:52:00,32890,32905,32850,32855,45
06/03/2008,16:53:00,32860,32870,32855,32860,34
06/03/2008,16:54:00,32865,32890,32865,32870,29
06/03/2008,16:55:00,32885,32915,32885,32915,26
06/03/2008,16:56:00,32915,32920,32900,32900,37
06/03/2008,16:57:00,32900,32910,32885,32910,28
06/03/2008,16:58:00,32915,32925,32900,32900,43
06/03/2008,16:59:00,32895,32915,32895,32900,44
06/03/2008,17:00:00,32905,32920,32895,32910,30
06/03/2008,17:01:00,32910,32920,32900,32905,50
06/03/2008,17:02:00,32900,32910,32865,32865,56
06/03/2008,17:03:00,32865,32890,32865,32890,18
06/03/2008,17:04:00,32875,32875,32835,32850,68
06/03/2008,17:05:00,32855,32855,32830,32845,56
06/03/2008,17:06:00,32840,32840,32820,32840,51
06/03/2008,17:07:00,32845,32860,32835,32840,23
06/03/2008,17:08:00,32850,32860,32845,32860,13
06/03/2008,17:09:00,32860,32860,32845,32850,15
06/03/2008,17:10:00,32845,32845,32835,32835,12
06/03/2008,17:11:00,32845,32880,32845,32880,23
06/03/2008,17:12:00,32880,32880,32835,32835,51
06/03/2008,17:13:00,32835,32840,32830,32830,19
06/03/2008,17:14:00,32840,32840,32815,32820,21
06/03/2008,17:15:00,32815,32830,32815,32825,47
06/03/2008,17:16:00,32820,32825,32795,32805,128
06/03/2008,17:17:00,32805,32810,32790,32800,89
06/03/2008,17:18:00,32795,32825,32795,32825,51
06/03/2008,17:19:00,32815,32825,32810,32825,25
06/03/2008,17:20:00,32830,32865,32830,32850,66
06/03/2008,17:21:00,32850,32855,32835,32850,43
06/03/2008,17:22:00,32835,32870,32835,32860,91
06/03/2008,17:23:00,32860,32860,32840,32860,19
06/03/2008,17:24:00,32860,32865,32845,32860,46
06/03/2008,17:25:00,32865,32890,32850,32850,64
06/03/2008,17:26:00,32850,32890,32835,32890,128
06/03/2008,17:27:00,32890,32920,32890,32905,103
06/03/2008,17:28:00,32905,32905,32880,32895,56
06/03/2008,17:29:00,32890,32900,32865,32885,100
06/03/2008,17:30:00,32875,32895,32855,32875,81
06/03/2008,17:31:00,32875,32890,32875,32885,30
06/03/2008,17:32:00,32890,32900,32880,32895,28
06/03/2008,17:33:00,32895,32900,32880,32880,16
06/03/2008,17:34:00,32885,32890,32875,32875,25
06/03/2008,17:35:00,32880,32880,32860,32860,25
06/03/2008,17:36:00,32870,32885,32865,32885,17
06/03/2008,17:37:00,32885,32900,32885,32900,17
06/03/2008,17:38:00,32900,32920,32900,32920,32
06/03/2008,17:39:00,32920,32960,32920,32950,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/03/2008,17:27:00,32890,32920,32890,32905,103
06/03/2008,17:28:00,32905,32905,32880,32895,56
06/03/2008,17:29:00,32890,32900,32865,32885,100
06/03/2008,17:30:00,32875,32895,32855,32875,81
06/03/2008,17:31:00,32875,32890,32875,32885,30
06/03/2008,17:32:00,32890,32900,32880,32895,28
06/03/2008,17:33:00,32895,32900,32880,32880,16
06/03/2008,17:34:00,32885,32890,32875,32875,25
06/03/2008,17:35:00,32880,32880,32860,32860,25
06/03/2008,17:36:00,32870,32885,32865,32885,17
06/03/2008,17:37:00,32885,32900,32885,32900,17
06/03/2008,17:38:00,32900,32920,32900,32920,32
06/03/2008,17:39:00,32920,32960,32920,32950,38
07/03/2008,09:00:00,32730,32730,32610,32655,328
07/03/2008,09:01:00,32655,32700,32645,32690,220
07/03/2008,09:02:00,32675,32690,32675,32680,154
07/03/2008,09:03:00,32680,32690,32675,32685,39
07/03/2008,09:04:00,32690,32715,32660,32670,92
07/03/2008,09:05:00,32665,32685,32660,32665,88
07/03/2008,09:06:00,32660,32665,32635,32645,54
07/03/2008,09:07:00,32640,32645,32635,32635,44
07/03/2008,09:08:00,32640,32645,32605,32605,67
07/03/2008,09:09:00,32605,32605,32550,32575,122
07/03/2008,09:10:00,32570,32585,32570,32575,99
07/03/2008,09:11:00,32570,32585,32560,32575,115
07/03/2008,09:12:00,32560,32565,32535,32535,76
07/03/2008,09:13:00,32540,32540,32515,32520,62
07/03/2008,09:14:00,32530,32530,32495,32510,74
07/03/2008,09:15:00,32515,32530,32510,32510,82
07/03/2008,09:16:00,32515,32540,32510,32540,88
07/03/2008,09:17:00,32540,32580,32540,32575,79
07/03/2008,09:18:00,32570,32580,32565,32575,47
07/03/2008,09:19:00,32570,32570,32560,32570,9
07/03/2008,09:20:00,32575,32590,32575,32585,59
07/03/2008,09:21:00,32580,32580,32560,32565,79
07/03/2008,09:22:00,32565,32590,32560,32590,62
07/03/2008,09:23:00,32595,32605,32585,32585,46
07/03/2008,09:24:00,32580,32595,32575,32595,32
07/03/2008,09:25:00,32585,32590,32570,32570,40
07/03/2008,09:26:00,32565,32590,32565,32585,85
07/03/2008,09:27:00,32580,32590,32580,32585,41
07/03/2008,09:28:00,32590,32595,32580,32590,39
07/03/2008,09:29:00,32590,32620,32590,32615,78
07/03/2008,09:30:00,32615,32620,32565,32570,82
07/03/2008,09:31:00,32570,32590,32560,32580,59
07/03/2008,09:32:00,32580,32580,32570,32575,24
07/03/2008,09:33:00,32570,32575,32560,32560,23
07/03/2008,09:34:00,32565,32565,32520,32520,47
07/03/2008,09:35:00,32530,32530,32480,32480,83
07/03/2008,09:36:00,32480,32490,32465,32470,75
07/03/2008,09:37:00,32485,32485,32455,32470,41
07/03/2008,09:38:00,32470,32470,32460,32465,40
07/03/2008,09:39:00,32470,32505,32460,32490,119
07/03/2008,09:40:00,32485,32490,32450,32450,74
07/03/2008,09:41:00,32460,32465,32435,32445,37
07/03/2008,09:42:00,32440,32445,32430,32435,22
07/03/2008,09:43:00,32440,32465,32440,32460,38
07/03/2008,09:44:00,32460,32460,32430,32440,58
07/03/2008,09:45:00,32430,32435,32405,32410,69
07/03/2008,09:46:00,32415,32425,32410,32420,66
07/03/2008,09:47:00,32420,32440,32405,32405,97
07/03/2008,09:48:00,32415,32420,32400,32410,43
07/03/2008,09:49:00,32405,32410,32375,32395,117
07/03/2008,09:50:00,32400,32400,32380,32385,30
07/03/2008,09:51:00,32380,32395,32375,32390,90
07/03/2008,09:52:00,32390,32390,32360,32370,63
07/03/2008,09:53:00,32380,32395,32370,32390,30
07/03/2008,09:54:00,32395,32395,32380,32380,37
07/03/2008,09:55:00,32385,32385,32355,32365,44
07/03/2008,09:56:00,32370,32375,32340,32370,55
07/03/2008,09:57:00,32375,32385,32365,32385,41
07/03/2008,09:58:00,32385,32400,32380,32390,34
07/03/2008,09:59:00,32395,32415,32390,32415,28
07/03/2008,10:00:00,32415,32415,32360,32360,55
07/03/2008,10:01:00,32370,32390,32370,32390,31
07/03/2008,10:02:00,32385,32400,32380,32400,7
07/03/2008,10:03:00,32400,32410,32385,32385,24
07/03/2008,10:04:00,32390,32395,32380,32380,26
07/03/2008,10:05:00,32385,32385,32340,32355,60
07/03/2008,10:06:00,32365,32410,32355,32400,142
07/03/2008,10:07:00,32395,32425,32395,32425,27
07/03/2008,10:08:00,32430,32460,32430,32450,58
07/03/2008,10:09:00,32450,32455,32385,32390,62
07/03/2008,10:10:00,32390,32425,32390,32425,34
07/03/2008,10:11:00,32420,32425,32415,32425,14
07/03/2008,10:12:00,32430,32435,32400,32415,52
07/03/2008,10:13:00,32415,32420,32410,32415,13
07/03/2008,10:14:00,32420,32435,32410,32425,71
07/03/2008,10:15:00,32430,32430,32420,32420,29
07/03/2008,10:16:00,32420,32425,32410,32425,98
07/03/2008,10:17:00,32420,32435,32415,32430,37
07/03/2008,10:18:00,32425,32425,32420,32425,14
07/03/2008,10:19:00,32420,32430,32400,32410,49
07/03/2008,10:20:00,32400,32430,32395,32430,54
07/03/2008,10:21:00,32430,32430,32420,32420,30
07/03/2008,10:22:00,32425,32435,32425,32435,16
07/03/2008,10:23:00,32435,32435,32420,32420,23
07/03/2008,10:24:00,32420,32420,32410,32415,19
07/03/2008,10:25:00,32415,32425,32410,32425,22
07/03/2008,10:26:00,32425,32425,32410,32420,18
07/03/2008,10:27:00,32430,32440,32425,32425,16
07/03/2008,10:28:00,32425,32425,32420,32420,11
07/03/2008,10:29:00,32420,32420,32400,32410,27
07/03/2008,10:30:00,32410,32410,32365,32365,47
07/03/2008,10:31:00,32370,32385,32365,32385,44
07/03/2008,10:32:00,32385,32405,32385,32390,30
07/03/2008,10:33:00,32400,32400,32390,32400,17
07/03/2008,10:34:00,32405,32410,32400,32410,17
07/03/2008,10:35:00,32405,32415,32400,32415,10
07/03/2008,10:36:00,32420,32430,32420,32430,19
07/03/2008,10:37:00,32435,32450,32430,32450,40
07/03/2008,10:38:00,32445,32445,32400,32420,40
07/03/2008,10:39:00,32415,32440,32415,32440,22
07/03/2008,10:40:00,32445,32475,32440,32475,51
07/03/2008,10:41:00,32460,32500,32460,32475,100
07/03/2008,10:42:00,32480,32490,32470,32470,32
07/03/2008,10:43:00,32475,32490,32475,32480,14
07/03/2008,10:44:00,32480,32480,32465,32470,15
07/03/2008,10:45:00,32480,32480,32470,32480,25
07/03/2008,10:46:00,32480,32485,32475,32475,14
07/03/2008,10:47:00,32475,32475,32455,32455,19
07/03/2008,10:48:00,32460,32480,32460,32480,17
07/03/2008,10:49:00,32480,32485,32475,32480,12
07/03/2008,10:50:00,32485,32485,32470,32470,28
07/03/2008,10:51:00,32470,32480,32470,32480,21
07/03/2008,10:52:00,32480,32480,32480,32480,4
07/03/2008,10:53:00,32480,32490,32470,32475,15
07/03/2008,10:54:00,32470,32475,32470,32475,21
07/03/2008,10:55:00,32470,32470,32460,32460,15
07/03/2008,10:56:00,32460,32470,32460,32470,5
07/03/2008,10:57:00,32455,32455,32425,32425,50
07/03/2008,10:58:00,32420,32425,32410,32415,29
07/03/2008,10:59:00,32415,32420,32415,32420,12
07/03/2008,11:00:00,32420,32425,32415,32420,15
07/03/2008,11:01:00,32420,32430,32410,32430,36
07/03/2008,11:02:00,32430,32450,32430,32440,42
07/03/2008,11:03:00,32435,32450,32435,32450,33
07/03/2008,11:04:00,32445,32480,32445,32475,52
07/03/2008,11:05:00,32470,32475,32470,32470,17
07/03/2008,11:06:00,32470,32485,32470,32470,18
07/03/2008,11:07:00,32470,32470,32430,32435,27
07/03/2008,11:08:00,32435,32450,32435,32450,7
07/03/2008,11:09:00,32455,32455,32440,32440,21
07/03/2008,11:11:00,32455,32460,32445,32445,11
07/03/2008,11:12:00,32450,32450,32440,32450,8
07/03/2008,11:13:00,32455,32470,32455,32465,15
07/03/2008,11:14:00,32470,32485,32460,32475,33
07/03/2008,11:15:00,32475,32525,32475,32520,84
07/03/2008,11:16:00,32515,32530,32515,32525,28
07/03/2008,11:17:00,32520,32550,32520,32550,70
07/03/2008,11:18:00,32550,32550,32535,32535,25
07/03/2008,11:19:00,32535,32540,32530,32530,35
07/03/2008,11:20:00,32535,32535,32525,32525,9
07/03/2008,11:21:00,32520,32535,32520,32530,13
07/03/2008,11:22:00,32525,32525,32520,32520,7
07/03/2008,11:23:00,32515,32520,32515,32520,5
07/03/2008,11:24:00,32520,32520,32510,32510,3
07/03/2008,11:25:00,32520,32520,32515,32515,7
07/03/2008,11:26:00,32525,32530,32525,32530,4
07/03/2008,11:27:00,32535,32545,32525,32530,36
07/03/2008,11:28:00,32525,32530,32520,32525,14
07/03/2008,11:29:00,32525,32525,32520,32520,3
07/03/2008,11:30:00,32525,32525,32520,32520,6
07/03/2008,11:31:00,32515,32515,32510,32510,6
07/03/2008,11:32:00,32505,32505,32485,32490,22
07/03/2008,11:33:00,32485,32485,32470,32470,17
07/03/2008,11:34:00,32480,32480,32470,32470,7
07/03/2008,11:35:00,32475,32480,32470,32480,19
07/03/2008,11:36:00,32475,32475,32465,32470,19
07/03/2008,11:37:00,32475,32480,32460,32465,16
07/03/2008,11:38:00,32465,32465,32450,32450,6
07/03/2008,11:39:00,32445,32450,32445,32450,10
07/03/2008,11:40:00,32460,32460,32450,32450,4
07/03/2008,11:41:00,32445,32450,32435,32450,21
07/03/2008,11:42:00,32450,32450,32420,32425,49
07/03/2008,11:43:00,32430,32430,32415,32430,23
07/03/2008,11:44:00,32430,32450,32430,32450,17
07/03/2008,11:45:00,32450,32450,32445,32445,5
07/03/2008,11:46:00,32440,32440,32440,32440,3
07/03/2008,11:47:00,32450,32455,32445,32455,4
07/03/2008,11:48:00,32460,32460,32450,32450,9
07/03/2008,11:49:00,32445,32445,32440,32445,15
07/03/2008,11:50:00,32445,32455,32445,32450,8
07/03/2008,11:51:00,32455,32465,32450,32465,13
07/03/2008,11:52:00,32470,32470,32460,32460,11
07/03/2008,11:53:00,32455,32455,32435,32450,12
07/03/2008,11:54:00,32450,32470,32450,32465,11
07/03/2008,11:55:00,32465,32465,32460,32460,15
07/03/2008,11:56:00,32465,32465,32465,32465,1
07/03/2008,11:57:00,32460,32460,32460,32460,7
07/03/2008,11:58:00,32460,32475,32455,32475,22
07/03/2008,11:59:00,32475,32475,32470,32470,3
07/03/2008,12:00:00,32475,32490,32475,32485,15
07/03/2008,12:01:00,32480,32485,32475,32480,24
07/03/2008,12:02:00,32475,32480,32455,32460,18
07/03/2008,12:03:00,32460,32470,32455,32470,7
07/03/2008,12:04:00,32475,32485,32475,32485,4
07/03/2008,12:05:00,32490,32490,32490,32490,6
07/03/2008,12:06:00,32495,32505,32475,32475,25
07/03/2008,12:07:00,32475,32475,32465,32470,11
07/03/2008,12:08:00,32470,32470,32465,32465,6
07/03/2008,12:09:00,32480,32490,32480,32490,10
07/03/2008,12:10:00,32495,32500,32495,32495,4
07/03/2008,12:11:00,32490,32490,32490,32490,1
07/03/2008,12:12:00,32490,32490,32490,32490,3
07/03/2008,12:14:00,32480,32480,32480,32480,1
07/03/2008,12:15:00,32465,32465,32465,32465,2
07/03/2008,12:16:00,32465,32465,32435,32440,25
07/03/2008,12:17:00,32435,32440,32430,32435,10
07/03/2008,12:18:00,32445,32450,32445,32450,2
07/03/2008,12:19:00,32450,32465,32450,32465,7
07/03/2008,12:20:00,32470,32475,32470,32470,3
07/03/2008,12:21:00,32475,32475,32470,32475,4
07/03/2008,12:22:00,32475,32485,32475,32485,26
07/03/2008,12:23:00,32485,32490,32485,32490,5
07/03/2008,12:24:00,32495,32495,32475,32475,11
07/03/2008,12:25:00,32470,32470,32460,32465,9
07/03/2008,12:26:00,32470,32475,32470,32475,3
07/03/2008,12:28:00,32480,32485,32475,32480,6
07/03/2008,12:29:00,32485,32485,32480,32480,2
07/03/2008,12:30:00,32480,32480,32460,32460,18
07/03/2008,12:31:00,32455,32460,32455,32460,8
07/03/2008,12:32:00,32465,32465,32460,32460,4
07/03/2008,12:33:00,32450,32450,32450,32450,4
07/03/2008,12:34:00,32450,32450,32440,32440,5
07/03/2008,12:35:00,32445,32445,32440,32445,3
07/03/2008,12:36:00,32445,32445,32445,32445,1
07/03/2008,12:37:00,32450,32450,32445,32445,4
07/03/2008,12:38:00,32435,32440,32420,32420,10
07/03/2008,12:39:00,32420,32425,32420,32425,3
07/03/2008,12:40:00,32430,32430,32415,32420,7
07/03/2008,12:41:00,32415,32415,32390,32390,27
07/03/2008,12:42:00,32395,32395,32375,32375,47
07/03/2008,12:43:00,32375,32385,32370,32380,33
07/03/2008,12:44:00,32380,32385,32380,32380,10
07/03/2008,12:45:00,32385,32385,32380,32380,17
07/03/2008,12:46:00,32385,32405,32385,32400,42
07/03/2008,12:47:00,32405,32410,32405,32405,10
07/03/2008,12:48:00,32400,32400,32395,32395,15
07/03/2008,12:49:00,32400,32405,32400,32405,2
07/03/2008,12:50:00,32405,32410,32400,32405,17
07/03/2008,12:51:00,32405,32405,32405,32405,7
07/03/2008,12:52:00,32400,32400,32390,32400,16
07/03/2008,12:53:00,32390,32400,32390,32390,4
07/03/2008,12:54:00,32395,32400,32395,32400,3
07/03/2008,12:55:00,32390,32390,32390,32390,1
07/03/2008,12:56:00,32395,32395,32380,32380,20
07/03/2008,12:57:00,32390,32390,32390,32390,5
07/03/2008,12:58:00,32395,32425,32395,32410,27
07/03/2008,12:59:00,32410,32410,32400,32400,11
07/03/2008,13:00:00,32410,32420,32410,32410,12
07/03/2008,13:01:00,32415,32445,32415,32440,39
07/03/2008,13:02:00,32440,32450,32430,32430,36
07/03/2008,13:03:00,32440,32445,32440,32440,27
07/03/2008,13:04:00,32445,32445,32425,32435,24
07/03/2008,13:05:00,32445,32450,32435,32450,27
07/03/2008,13:06:00,32450,32460,32450,32455,21
07/03/2008,13:07:00,32455,32460,32455,32460,2
07/03/2008,13:08:00,32465,32470,32465,32465,4
07/03/2008,13:09:00,32475,32480,32470,32470,10
07/03/2008,13:10:00,32465,32465,32460,32465,4
07/03/2008,13:11:00,32465,32480,32465,32480,9
07/03/2008,13:12:00,32470,32470,32450,32450,20
07/03/2008,13:13:00,32460,32465,32455,32455,8
07/03/2008,13:14:00,32460,32460,32450,32460,9
07/03/2008,13:15:00,32450,32450,32435,32445,11
07/03/2008,13:16:00,32450,32470,32450,32450,31
07/03/2008,13:17:00,32450,32460,32450,32460,5
07/03/2008,13:18:00,32450,32455,32450,32455,2
07/03/2008,13:19:00,32460,32470,32455,32470,10
07/03/2008,13:20:00,32480,32480,32460,32465,11
07/03/2008,13:21:00,32465,32475,32455,32475,9
07/03/2008,13:22:00,32460,32475,32460,32475,3
07/03/2008,13:23:00,32475,32485,32475,32485,12
07/03/2008,13:24:00,32490,32490,32485,32485,2
07/03/2008,13:25:00,32485,32485,32480,32480,4
07/03/2008,13:26:00,32475,32485,32475,32485,7
07/03/2008,13:27:00,32480,32490,32475,32475,4
07/03/2008,13:28:00,32480,32515,32480,32515,38
07/03/2008,13:29:00,32520,32555,32520,32545,64
07/03/2008,13:30:00,32550,32580,32545,32545,78
07/03/2008,13:31:00,32545,32545,32540,32545,14
07/03/2008,13:32:00,32540,32540,32520,32520,12
07/03/2008,13:33:00,32520,32530,32520,32530,14
07/03/2008,13:34:00,32530,32535,32530,32530,7
07/03/2008,13:35:00,32525,32530,32525,32530,6
07/03/2008,13:36:00,32530,32530,32530,32530,3
07/03/2008,13:37:00,32535,32535,32530,32530,8
07/03/2008,13:38:00,32525,32530,32525,32530,3
07/03/2008,13:39:00,32530,32530,32520,32520,7
07/03/2008,13:40:00,32520,32535,32520,32535,12
07/03/2008,13:41:00,32530,32530,32530,32530,2
07/03/2008,13:42:00,32530,32540,32530,32530,19
07/03/2008,13:43:00,32530,32530,32525,32525,10
07/03/2008,13:44:00,32535,32545,32535,32540,23
07/03/2008,13:45:00,32550,32565,32550,32565,49
07/03/2008,13:46:00,32555,32555,32550,32550,11
07/03/2008,13:47:00,32560,32560,32545,32545,20
07/03/2008,13:48:00,32545,32545,32525,32525,5
07/03/2008,13:49:00,32525,32535,32525,32535,12
07/03/2008,13:50:00,32530,32530,32525,32525,3
07/03/2008,13:51:00,32530,32530,32530,32530,1
07/03/2008,13:52:00,32525,32550,32525,32550,7
07/03/2008,13:53:00,32550,32550,32550,32550,1
07/03/2008,13:54:00,32555,32555,32555,32555,5
07/03/2008,13:55:00,32545,32555,32535,32555,12
07/03/2008,13:56:00,32555,32560,32555,32560,6
07/03/2008,13:57:00,32555,32560,32555,32560,5
07/03/2008,13:58:00,32560,32560,32560,32560,4
07/03/2008,13:59:00,32560,32560,32550,32550,4
07/03/2008,14:00:00,32555,32565,32555,32560,9
07/03/2008,14:01:00,32565,32570,32560,32560,17
07/03/2008,14:02:00,32560,32560,32555,32560,31
07/03/2008,14:03:00,32560,32585,32550,32575,46
07/03/2008,14:04:00,32580,32585,32565,32565,22
07/03/2008,14:05:00,32565,32565,32550,32550,6
07/03/2008,14:06:00,32555,32565,32550,32560,30
07/03/2008,14:07:00,32560,32565,32560,32565,3
07/03/2008,14:08:00,32555,32560,32550,32550,8
07/03/2008,14:09:00,32555,32565,32545,32565,15
07/03/2008,14:10:00,32550,32550,32550,32550,2
07/03/2008,14:11:00,32540,32540,32535,32535,6
07/03/2008,14:12:00,32535,32545,32525,32530,17
07/03/2008,14:13:00,32525,32525,32525,32525,1
07/03/2008,14:14:00,32520,32520,32490,32505,45
07/03/2008,14:15:00,32500,32700,32500,32665,399
07/03/2008,14:16:00,32665,32670,32570,32570,222
07/03/2008,14:17:00,32580,32580,32550,32575,87
07/03/2008,14:18:00,32580,32635,32570,32630,63
07/03/2008,14:19:00,32635,32650,32555,32575,94
07/03/2008,14:20:00,32550,32565,32490,32500,120
07/03/2008,14:21:00,32490,32565,32470,32555,122
07/03/2008,14:22:00,32545,32560,32420,32425,150
07/03/2008,14:23:00,32445,32480,32430,32475,118
07/03/2008,14:24:00,32470,32495,32450,32480,43
07/03/2008,14:25:00,32480,32485,32430,32430,26
07/03/2008,14:26:00,32440,32440,32250,32265,326
07/03/2008,14:27:00,32280,32370,32280,32320,166
07/03/2008,14:28:00,32340,32395,32335,32335,62
07/03/2008,14:29:00,32350,32480,32350,32460,119
07/03/2008,14:30:00,32460,32460,32200,32270,334
07/03/2008,14:31:00,32270,32305,32235,32250,133
07/03/2008,14:32:00,32240,32290,32200,32250,164
07/03/2008,14:33:00,32250,32290,32225,32290,105
07/03/2008,14:34:00,32295,32365,32275,32340,229
07/03/2008,14:35:00,32340,32360,32290,32300,59
07/03/2008,14:36:00,32305,32325,32265,32280,60
07/03/2008,14:37:00,32290,32310,32250,32250,77
07/03/2008,14:38:00,32250,32290,32240,32265,83
07/03/2008,14:39:00,32245,32275,32215,32250,97
07/03/2008,14:40:00,32250,32270,32165,32165,221
07/03/2008,14:41:00,32165,32175,32120,32160,171
07/03/2008,14:42:00,32155,32175,32150,32170,51
07/03/2008,14:43:00,32175,32185,32160,32180,44
07/03/2008,14:44:00,32185,32190,32145,32160,72
07/03/2008,14:45:00,32160,32190,32130,32180,65
07/03/2008,14:46:00,32180,32200,32160,32195,72
07/03/2008,14:47:00,32195,32220,32185,32200,76
07/03/2008,14:48:00,32205,32220,32185,32185,42
07/03/2008,14:49:00,32180,32205,32170,32205,92
07/03/2008,14:50:00,32205,32220,32190,32220,49
07/03/2008,14:51:00,32220,32245,32220,32240,113
07/03/2008,14:52:00,32230,32240,32190,32195,98
07/03/2008,14:53:00,32200,32230,32190,32220,31
07/03/2008,14:54:00,32220,32245,32220,32235,10
07/03/2008,14:55:00,32235,32260,32235,32245,53
07/03/2008,14:56:00,32245,32255,32240,32250,12
07/03/2008,14:57:00,32250,32265,32250,32260,17
07/03/2008,14:58:00,32250,32260,32245,32255,15
07/03/2008,14:59:00,32260,32290,32260,32280,43
07/03/2008,15:00:00,32280,32280,32250,32260,27
07/03/2008,15:01:00,32255,32275,32240,32275,41
07/03/2008,15:02:00,32275,32295,32270,32295,19
07/03/2008,15:03:00,32295,32300,32290,32300,13
07/03/2008,15:04:00,32295,32295,32260,32270,41
07/03/2008,15:05:00,32255,32260,32240,32245,22
07/03/2008,15:06:00,32250,32250,32220,32230,55
07/03/2008,15:07:00,32235,32235,32210,32215,34
07/03/2008,15:08:00,32210,32220,32210,32220,15
07/03/2008,15:09:00,32225,32250,32225,32230,45
07/03/2008,15:10:00,32220,32220,32200,32210,26
07/03/2008,15:11:00,32205,32205,32170,32180,37
07/03/2008,15:12:00,32170,32225,32165,32205,62
07/03/2008,15:13:00,32205,32215,32195,32205,37
07/03/2008,15:14:00,32200,32200,32190,32190,11
07/03/2008,15:15:00,32195,32205,32170,32175,40
07/03/2008,15:16:00,32175,32185,32165,32180,37
07/03/2008,15:17:00,32170,32190,32165,32180,58
07/03/2008,15:18:00,32190,32210,32180,32200,23
07/03/2008,15:19:00,32195,32235,32190,32215,46
07/03/2008,15:20:00,32215,32235,32215,32225,48
07/03/2008,15:21:00,32225,32250,32225,32250,51
07/03/2008,15:22:00,32255,32255,32225,32245,54
07/03/2008,15:23:00,32240,32240,32225,32240,18
07/03/2008,15:24:00,32235,32250,32235,32240,8
07/03/2008,15:25:00,32235,32250,32235,32240,24
07/03/2008,15:26:00,32245,32245,32230,32230,33
07/03/2008,15:27:00,32240,32240,32200,32200,49
07/03/2008,15:28:00,32215,32225,32180,32180,20
07/03/2008,15:29:00,32180,32190,32165,32185,50
07/03/2008,15:30:00,32190,32195,32165,32180,40
07/03/2008,15:31:00,32185,32210,32180,32185,49
07/03/2008,15:32:00,32180,32185,32150,32150,53
07/03/2008,15:33:00,32155,32155,32085,32090,116
07/03/2008,15:34:00,32090,32120,32090,32110,66
07/03/2008,15:35:00,32115,32160,32115,32155,92
07/03/2008,15:36:00,32155,32165,32145,32160,67
07/03/2008,15:37:00,32165,32205,32165,32190,69
07/03/2008,15:38:00,32185,32195,32155,32170,64
07/03/2008,15:39:00,32165,32205,32155,32200,80
07/03/2008,15:40:00,32200,32205,32175,32180,51
07/03/2008,15:41:00,32175,32185,32160,32170,36
07/03/2008,15:42:00,32160,32195,32155,32195,61
07/03/2008,15:43:00,32195,32225,32190,32220,75
07/03/2008,15:44:00,32220,32225,32205,32225,81
07/03/2008,15:45:00,32230,32235,32215,32230,34
07/03/2008,15:46:00,32230,32230,32210,32215,43
07/03/2008,15:47:00,32215,32255,32215,32250,67
07/03/2008,15:48:00,32250,32260,32240,32240,53
07/03/2008,15:49:00,32235,32255,32235,32240,575
07/03/2008,15:50:00,32235,32235,32215,32230,103
07/03/2008,15:51:00,32225,32255,32220,32230,103
07/03/2008,15:52:00,32225,32225,32185,32200,93
07/03/2008,15:53:00,32200,32205,32190,32205,23
07/03/2008,15:54:00,32210,32235,32210,32225,34
07/03/2008,15:55:00,32235,32290,32235,32290,82
07/03/2008,15:56:00,32290,32335,32290,32310,87
07/03/2008,15:57:00,32310,32360,32285,32360,142
07/03/2008,15:58:00,32355,32370,32330,32365,112
07/03/2008,15:59:00,32365,32375,32350,32350,58
07/03/2008,16:00:00,32355,32360,32325,32345,72
07/03/2008,16:01:00,32340,32390,32340,32390,88
07/03/2008,16:02:00,32395,32405,32345,32350,135
07/03/2008,16:03:00,32355,32365,32340,32355,33
07/03/2008,16:04:00,32355,32355,32335,32335,44
07/03/2008,16:05:00,32340,32365,32330,32365,49
07/03/2008,16:06:00,32360,32360,32315,32320,60
07/03/2008,16:07:00,32315,32330,32315,32320,30
07/03/2008,16:08:00,32310,32320,32280,32290,46
07/03/2008,16:09:00,32280,32295,32280,32295,50
07/03/2008,16:10:00,32300,32310,32265,32265,68
07/03/2008,16:11:00,32265,32270,32215,32250,78
07/03/2008,16:12:00,32240,32260,32240,32255,100
07/03/2008,16:13:00,32255,32270,32250,32260,52
07/03/2008,16:14:00,32260,32260,32210,32255,72
07/03/2008,16:15:00,32255,32300,32255,32285,80
07/03/2008,16:16:00,32285,32285,32260,32275,61
07/03/2008,16:17:00,32275,32275,32235,32255,46
07/03/2008,16:18:00,32245,32270,32240,32245,40
07/03/2008,16:19:00,32250,32290,32250,32265,53
07/03/2008,16:20:00,32270,32330,32270,32330,52
07/03/2008,16:21:00,32325,32365,32320,32335,168
07/03/2008,16:22:00,32340,32340,32300,32300,67
07/03/2008,16:23:00,32300,32330,32270,32330,57
07/03/2008,16:24:00,32320,32330,32270,32270,45
07/03/2008,16:25:00,32275,32305,32275,32300,53
07/03/2008,16:26:00,32295,32310,32280,32280,39
07/03/2008,16:27:00,32280,32280,32255,32275,30
07/03/2008,16:28:00,32275,32290,32260,32275,28
07/03/2008,16:29:00,32280,32310,32265,32300,38
07/03/2008,16:30:00,32290,32320,32285,32320,50
07/03/2008,16:31:00,32315,32370,32315,32345,100
07/03/2008,16:32:00,32345,32360,32330,32360,56
07/03/2008,16:33:00,32345,32360,32320,32355,75
07/03/2008,16:34:00,32355,32380,32350,32380,64
07/03/2008,16:35:00,32380,32380,32360,32380,68
07/03/2008,16:36:00,32370,32375,32345,32360,48
07/03/2008,16:37:00,32365,32420,32365,32420,79
07/03/2008,16:38:00,32420,32445,32410,32410,55
07/03/2008,16:39:00,32425,32465,32425,32450,111
07/03/2008,16:40:00,32450,32490,32435,32480,82
07/03/2008,16:41:00,32485,32500,32475,32480,81
07/03/2008,16:42:00,32480,32490,32460,32465,61
07/03/2008,16:43:00,32465,32520,32465,32510,170
07/03/2008,16:44:00,32510,32515,32470,32480,45
07/03/2008,16:45:00,32475,32485,32465,32465,38
07/03/2008,16:46:00,32470,32480,32470,32480,19
07/03/2008,16:47:00,32475,32480,32470,32475,17
07/03/2008,16:48:00,32480,32505,32480,32485,50
07/03/2008,16:49:00,32485,32510,32485,32500,43
07/03/2008,16:50:00,32495,32510,32490,32495,79
07/03/2008,16:51:00,32495,32500,32475,32475,30
07/03/2008,16:52:00,32470,32480,32415,32425,86
07/03/2008,16:53:00,32430,32435,32400,32400,87
07/03/2008,16:54:00,32405,32425,32400,32405,60
07/03/2008,16:55:00,32410,32415,32375,32375,25
07/03/2008,16:56:00,32370,32380,32360,32375,38
07/03/2008,16:57:00,32375,32385,32360,32370,26
07/03/2008,16:58:00,32365,32370,32360,32370,12
07/03/2008,16:59:00,32370,32380,32365,32370,58
07/03/2008,17:00:00,32365,32380,32365,32380,23
07/03/2008,17:01:00,32375,32385,32360,32375,47
07/03/2008,17:02:00,32375,32385,32360,32360,58
07/03/2008,17:03:00,32360,32370,32335,32345,41
07/03/2008,17:04:00,32345,32355,32320,32330,104
07/03/2008,17:05:00,32340,32355,32330,32345,20
07/03/2008,17:06:00,32345,32350,32330,32330,21
07/03/2008,17:07:00,32340,32340,32290,32300,52
07/03/2008,17:08:00,32305,32340,32300,32330,67
07/03/2008,17:09:00,32335,32340,32320,32330,39
07/03/2008,17:10:00,32320,32345,32320,32340,22
07/03/2008,17:11:00,32350,32355,32340,32345,37
07/03/2008,17:12:00,32340,32345,32320,32320,39
07/03/2008,17:13:00,32325,32325,32285,32295,51
07/03/2008,17:14:00,32300,32310,32275,32280,27
07/03/2008,17:15:00,32275,32295,32270,32285,68
07/03/2008,17:16:00,32295,32300,32285,32290,27
07/03/2008,17:17:00,32300,32310,32285,32300,42
07/03/2008,17:18:00,32310,32310,32295,32295,45
07/03/2008,17:19:00,32305,32305,32280,32280,33
07/03/2008,17:20:00,32275,32280,32250,32270,49
07/03/2008,17:21:00,32270,32300,32270,32300,56
07/03/2008,17:22:00,32300,32315,32290,32290,28
07/03/2008,17:23:00,32290,32290,32275,32275,59
07/03/2008,17:24:00,32285,32320,32285,32300,115
07/03/2008,17:25:00,32300,32300,32280,32290,69
07/03/2008,17:26:00,32290,32290,32240,32245,194
07/03/2008,17:27:00,32240,32260,32230,32260,109
07/03/2008,17:28:00,32260,32260,32235,32250,104
07/03/2008,17:29:00,32255,32255,32210,32235,158
07/03/2008,17:30:00,32235,32240,32210,32220,73
07/03/2008,17:31:00,32220,32230,32210,32225,86
07/03/2008,17:32:00,32225,32245,32215,32230,32
07/03/2008,17:33:00,32235,32250,32220,32250,34
07/03/2008,17:34:00,32240,32245,32230,32230,29
07/03/2008,17:35:00,32225,32250,32220,32235,63
07/03/2008,17:36:00,32230,32250,32230,32250,66
07/03/2008,17:37:00,32250,32255,32245,32255,23
07/03/2008,17:38:00,32255,32265,32250,32265,48
07/03/2008,17:39:00,32265,32265,32240,32240,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/03/2008,17:29:00,32255,32255,32210,32235,158
07/03/2008,17:30:00,32235,32240,32210,32220,73
07/03/2008,17:31:00,32220,32230,32210,32225,86
07/03/2008,17:32:00,32225,32245,32215,32230,32
07/03/2008,17:33:00,32235,32250,32220,32250,34
07/03/2008,17:34:00,32240,32245,32230,32230,29
07/03/2008,17:35:00,32225,32250,32220,32235,63
07/03/2008,17:36:00,32230,32250,32230,32250,66
07/03/2008,17:37:00,32250,32255,32245,32255,23
07/03/2008,17:38:00,32255,32265,32250,32265,48
07/03/2008,17:39:00,32265,32265,32240,32240,64
10/03/2008,09:00:00,32210,32245,32130,32175,113
10/03/2008,09:01:00,32170,32185,32130,32145,135
10/03/2008,09:02:00,32135,32150,32105,32115,69
10/03/2008,09:03:00,32110,32150,32100,32150,46
10/03/2008,09:04:00,32150,32160,32135,32135,62
10/03/2008,09:05:00,32140,32155,32140,32140,30
10/03/2008,09:06:00,32140,32140,32130,32130,44
10/03/2008,09:07:00,32125,32135,32115,32120,48
10/03/2008,09:08:00,32120,32160,32120,32150,73
10/03/2008,09:09:00,32150,32170,32145,32170,55
10/03/2008,09:10:00,32165,32215,32165,32215,62
10/03/2008,09:11:00,32215,32230,32210,32215,36
10/03/2008,09:12:00,32215,32235,32210,32210,42
10/03/2008,09:13:00,32210,32210,32190,32195,48
10/03/2008,09:14:00,32200,32200,32185,32190,37
10/03/2008,09:15:00,32195,32240,32195,32230,35
10/03/2008,09:16:00,32240,32265,32240,32255,41
10/03/2008,09:17:00,32260,32265,32245,32245,45
10/03/2008,09:18:00,32245,32255,32240,32245,28
10/03/2008,09:19:00,32240,32245,32230,32230,12
10/03/2008,09:20:00,32225,32225,32205,32205,15
10/03/2008,09:21:00,32205,32210,32200,32200,16
10/03/2008,09:22:00,32205,32235,32200,32220,45
10/03/2008,09:23:00,32220,32250,32220,32245,34
10/03/2008,09:24:00,32250,32260,32245,32250,22
10/03/2008,09:25:00,32255,32260,32230,32235,23
10/03/2008,09:26:00,32230,32245,32200,32200,50
10/03/2008,09:27:00,32195,32205,32180,32195,71
10/03/2008,09:28:00,32195,32195,32170,32170,18
10/03/2008,09:29:00,32170,32170,32135,32140,61
10/03/2008,09:30:00,32135,32135,32110,32115,77
10/03/2008,09:31:00,32120,32135,32120,32120,27
10/03/2008,09:32:00,32115,32125,32110,32120,27
10/03/2008,09:33:00,32125,32135,32120,32135,42
10/03/2008,09:34:00,32140,32170,32130,32170,70
10/03/2008,09:35:00,32170,32175,32145,32160,79
10/03/2008,09:36:00,32160,32160,32145,32150,20
10/03/2008,09:37:00,32155,32155,32130,32130,11
10/03/2008,09:38:00,32130,32130,32080,32095,112
10/03/2008,09:39:00,32085,32105,32075,32085,58
10/03/2008,09:40:00,32080,32100,32080,32100,34
10/03/2008,09:41:00,32100,32100,32055,32065,122
10/03/2008,09:42:00,32065,32070,32045,32045,55
10/03/2008,09:43:00,32040,32060,32025,32030,80
10/03/2008,09:44:00,32035,32050,32025,32050,45
10/03/2008,09:45:00,32045,32050,32035,32045,39
10/03/2008,09:46:00,32045,32070,32040,32065,40
10/03/2008,09:47:00,32065,32070,32045,32060,55
10/03/2008,09:48:00,32060,32070,32060,32065,29
10/03/2008,09:49:00,32070,32090,32060,32090,49
10/03/2008,09:50:00,32085,32085,32045,32055,48
10/03/2008,09:51:00,32060,32060,32050,32055,8
10/03/2008,09:52:00,32050,32055,32045,32055,13
10/03/2008,09:53:00,32050,32055,32045,32050,13
10/03/2008,09:54:00,32045,32045,31990,32010,103
10/03/2008,09:55:00,32015,32015,32000,32010,29
10/03/2008,09:56:00,32005,32010,31990,32010,65
10/03/2008,09:57:00,32005,32015,31970,31970,49
10/03/2008,09:58:00,31970,32000,31970,31985,34
10/03/2008,09:59:00,31985,32020,31970,32015,43
10/03/2008,10:00:00,32020,32040,31980,31985,117
10/03/2008,10:01:00,31975,32010,31965,32010,104
10/03/2008,10:02:00,32015,32030,31950,31950,86
10/03/2008,10:03:00,31955,32000,31950,32000,96
10/03/2008,10:04:00,32000,32000,31960,31970,38
10/03/2008,10:05:00,31970,31985,31955,31980,52
10/03/2008,10:06:00,31990,32005,31985,32005,64
10/03/2008,10:07:00,32000,32010,31980,31980,43
10/03/2008,10:08:00,31980,32010,31980,32000,19
10/03/2008,10:09:00,31990,31995,31960,31975,29
10/03/2008,10:10:00,31980,31980,31940,31955,52
10/03/2008,10:11:00,31960,31975,31955,31970,32
10/03/2008,10:12:00,31975,31985,31970,31980,17
10/03/2008,10:13:00,31965,31990,31955,31990,27
10/03/2008,10:14:00,31985,31990,31970,31990,13
10/03/2008,10:15:00,31980,31990,31975,31985,14
10/03/2008,10:16:00,31980,31995,31975,31995,17
10/03/2008,10:17:00,32000,32025,31995,32015,50
10/03/2008,10:18:00,32015,32020,32000,32000,21
10/03/2008,10:19:00,32000,32040,32000,32035,50
10/03/2008,10:20:00,32040,32055,32040,32055,34
10/03/2008,10:21:00,32060,32060,32035,32060,130
10/03/2008,10:22:00,32060,32065,32055,32065,44
10/03/2008,10:23:00,32065,32075,32055,32070,32
10/03/2008,10:24:00,32070,32115,32070,32110,93
10/03/2008,10:25:00,32110,32115,32100,32100,43
10/03/2008,10:26:00,32110,32110,32090,32090,10
10/03/2008,10:27:00,32085,32100,32085,32090,13
10/03/2008,10:28:00,32085,32090,32085,32085,8
10/03/2008,10:29:00,32085,32085,32075,32085,19
10/03/2008,10:30:00,32090,32090,32075,32090,22
10/03/2008,10:31:00,32095,32115,32095,32110,26
10/03/2008,10:32:00,32110,32115,32100,32110,37
10/03/2008,10:33:00,32110,32135,32110,32130,74
10/03/2008,10:34:00,32130,32130,32090,32095,24
10/03/2008,10:35:00,32095,32095,32090,32090,3
10/03/2008,10:36:00,32085,32085,32065,32065,32
10/03/2008,10:37:00,32065,32065,32060,32065,14
10/03/2008,10:38:00,32060,32060,32045,32060,17
10/03/2008,10:39:00,32060,32060,32045,32050,14
10/03/2008,10:40:00,32055,32060,32050,32055,16
10/03/2008,10:41:00,32060,32060,32050,32060,10
10/03/2008,10:42:00,32065,32070,32055,32055,18
10/03/2008,10:43:00,32065,32080,32055,32070,13
10/03/2008,10:44:00,32075,32095,32075,32080,15
10/03/2008,10:45:00,32085,32090,32085,32085,5
10/03/2008,10:46:00,32080,32085,32080,32080,7
10/03/2008,10:47:00,32085,32085,32075,32075,15
10/03/2008,10:48:00,32080,32085,32080,32085,5
10/03/2008,10:49:00,32080,32105,32080,32105,24
10/03/2008,10:50:00,32100,32100,32080,32085,13
10/03/2008,10:51:00,32090,32095,32085,32095,7
10/03/2008,10:52:00,32100,32125,32100,32115,63
10/03/2008,10:53:00,32115,32120,32100,32110,21
10/03/2008,10:54:00,32105,32105,32080,32090,24
10/03/2008,10:55:00,32090,32095,32085,32090,7
10/03/2008,10:56:00,32090,32090,32060,32070,71
10/03/2008,10:57:00,32065,32065,32055,32055,17
10/03/2008,10:58:00,32050,32050,32030,32040,28
10/03/2008,10:59:00,32040,32040,32020,32020,23
10/03/2008,11:00:00,32020,32035,32020,32030,21
10/03/2008,11:01:00,32030,32030,32010,32020,25
10/03/2008,11:02:00,32020,32025,32020,32025,9
10/03/2008,11:03:00,32030,32035,32030,32030,6
10/03/2008,11:04:00,32040,32060,32040,32050,71
10/03/2008,11:05:00,32045,32065,32045,32060,8
10/03/2008,11:06:00,32055,32060,32050,32050,16
10/03/2008,11:07:00,32050,32055,32040,32040,38
10/03/2008,11:08:00,32050,32055,32050,32050,9
10/03/2008,11:09:00,32045,32065,32045,32060,25
10/03/2008,11:10:00,32060,32070,32060,32065,7
10/03/2008,11:11:00,32070,32070,32065,32070,10
10/03/2008,11:12:00,32070,32085,32070,32085,26
10/03/2008,11:13:00,32090,32100,32085,32085,14
10/03/2008,11:14:00,32085,32085,32070,32075,12
10/03/2008,11:15:00,32075,32080,32040,32040,28
10/03/2008,11:16:00,32045,32050,32040,32045,12
10/03/2008,11:17:00,32045,32050,32045,32050,15
10/03/2008,11:18:00,32050,32050,32040,32045,6
10/03/2008,11:19:00,32045,32045,32045,32045,1
10/03/2008,11:20:00,32045,32060,32045,32055,17
10/03/2008,11:21:00,32055,32065,32055,32060,6
10/03/2008,11:22:00,32060,32060,32060,32060,2
10/03/2008,11:23:00,32055,32055,32050,32050,7
10/03/2008,11:24:00,32050,32050,32045,32050,13
10/03/2008,11:25:00,32050,32060,32050,32060,7
10/03/2008,11:26:00,32060,32065,32060,32060,8
10/03/2008,11:27:00,32055,32055,32045,32045,5
10/03/2008,11:28:00,32045,32060,32035,32055,36
10/03/2008,11:29:00,32065,32065,32060,32065,12
10/03/2008,11:30:00,32065,32065,32030,32040,12
10/03/2008,11:31:00,32045,32045,32040,32040,15
10/03/2008,11:32:00,32050,32075,32045,32070,20
10/03/2008,11:33:00,32075,32105,32070,32105,37
10/03/2008,11:34:00,32105,32110,32090,32105,40
10/03/2008,11:35:00,32110,32115,32110,32115,15
10/03/2008,11:36:00,32115,32140,32105,32135,47
10/03/2008,11:37:00,32135,32155,32125,32135,57
10/03/2008,11:38:00,32140,32140,32120,32125,43
10/03/2008,11:39:00,32130,32130,32110,32110,18
10/03/2008,11:40:00,32105,32115,32105,32115,15
10/03/2008,11:41:00,32110,32120,32110,32115,7
10/03/2008,11:42:00,32115,32115,32110,32110,8
10/03/2008,11:43:00,32110,32125,32110,32120,34
10/03/2008,11:44:00,32125,32125,32120,32125,19
10/03/2008,11:45:00,32120,32130,32115,32125,10
10/03/2008,11:46:00,32125,32135,32120,32130,42
10/03/2008,11:47:00,32135,32205,32135,32180,84
10/03/2008,11:48:00,32180,32190,32180,32185,19
10/03/2008,11:49:00,32185,32220,32185,32200,74
10/03/2008,11:50:00,32200,32205,32190,32190,38
10/03/2008,11:51:00,32185,32200,32185,32190,29
10/03/2008,11:52:00,32185,32200,32185,32195,16
10/03/2008,11:53:00,32190,32205,32185,32205,28
10/03/2008,11:54:00,32210,32220,32210,32220,30
10/03/2008,11:55:00,32225,32240,32220,32225,29
10/03/2008,11:56:00,32220,32240,32215,32240,30
10/03/2008,11:57:00,32235,32235,32215,32215,26
10/03/2008,11:58:00,32220,32245,32210,32240,36
10/03/2008,11:59:00,32230,32240,32230,32240,6
10/03/2008,12:00:00,32240,32250,32225,32245,45
10/03/2008,12:01:00,32240,32265,32240,32260,75
10/03/2008,12:02:00,32255,32270,32245,32250,36
10/03/2008,12:03:00,32250,32260,32245,32250,30
10/03/2008,12:04:00,32255,32265,32255,32265,5
10/03/2008,12:05:00,32270,32285,32265,32270,64
10/03/2008,12:06:00,32265,32270,32255,32260,24
10/03/2008,12:07:00,32260,32265,32255,32260,9
10/03/2008,12:08:00,32260,32275,32260,32265,15
10/03/2008,12:09:00,32265,32270,32260,32270,5
10/03/2008,12:10:00,32270,32270,32265,32270,21
10/03/2008,12:11:00,32265,32285,32255,32255,70
10/03/2008,12:12:00,32250,32270,32250,32270,17
10/03/2008,12:13:00,32270,32285,32270,32280,20
10/03/2008,12:14:00,32275,32290,32270,32280,71
10/03/2008,12:15:00,32280,32295,32275,32290,43
10/03/2008,12:16:00,32280,32300,32280,32300,46
10/03/2008,12:17:00,32300,32310,32290,32305,35
10/03/2008,12:18:00,32300,32310,32300,32310,19
10/03/2008,12:19:00,32305,32315,32300,32315,20
10/03/2008,12:20:00,32315,32320,32305,32320,88
10/03/2008,12:21:00,32315,32355,32315,32350,107
10/03/2008,12:22:00,32350,32350,32335,32340,36
10/03/2008,12:23:00,32340,32340,32325,32325,20
10/03/2008,12:24:00,32320,32330,32315,32315,13
10/03/2008,12:25:00,32315,32325,32290,32290,69
10/03/2008,12:26:00,32295,32300,32295,32300,37
10/03/2008,12:27:00,32295,32300,32295,32295,40
10/03/2008,12:28:00,32300,32310,32300,32310,6
10/03/2008,12:29:00,32305,32310,32305,32305,6
10/03/2008,12:30:00,32310,32310,32295,32305,13
10/03/2008,12:31:00,32310,32310,32275,32275,50
10/03/2008,12:32:00,32280,32280,32255,32255,45
10/03/2008,12:33:00,32250,32270,32245,32270,28
10/03/2008,12:34:00,32270,32270,32260,32260,6
10/03/2008,12:35:00,32265,32265,32260,32260,4
10/03/2008,12:36:00,32265,32265,32240,32245,29
10/03/2008,12:37:00,32250,32255,32245,32250,8
10/03/2008,12:38:00,32250,32250,32245,32245,4
10/03/2008,12:39:00,32245,32245,32245,32245,2
10/03/2008,12:40:00,32250,32255,32245,32255,16
10/03/2008,12:41:00,32260,32265,32255,32255,9
10/03/2008,12:42:00,32260,32260,32255,32255,13
10/03/2008,12:43:00,32250,32255,32245,32245,4
10/03/2008,12:44:00,32250,32270,32250,32265,14
10/03/2008,12:45:00,32260,32270,32255,32265,7
10/03/2008,12:46:00,32265,32275,32250,32260,17
10/03/2008,12:47:00,32260,32260,32245,32245,8
10/03/2008,12:48:00,32245,32255,32245,32255,16
10/03/2008,12:49:00,32250,32250,32245,32245,7
10/03/2008,12:50:00,32240,32240,32235,32240,15
10/03/2008,12:51:00,32240,32240,32235,32235,9
10/03/2008,12:52:00,32230,32235,32195,32205,58
10/03/2008,12:53:00,32210,32220,32195,32210,43
10/03/2008,12:54:00,32210,32210,32200,32200,13
10/03/2008,12:55:00,32195,32195,32170,32175,31
10/03/2008,12:56:00,32175,32185,32175,32175,13
10/03/2008,12:57:00,32180,32185,32180,32180,5
10/03/2008,12:58:00,32180,32190,32180,32185,8
10/03/2008,12:59:00,32185,32185,32185,32185,1
10/03/2008,13:00:00,32190,32195,32180,32190,7
10/03/2008,13:01:00,32185,32200,32180,32185,19
10/03/2008,13:02:00,32180,32195,32175,32185,17
10/03/2008,13:03:00,32175,32190,32160,32185,33
10/03/2008,13:04:00,32175,32175,32175,32175,1
10/03/2008,13:05:00,32185,32185,32170,32170,32
10/03/2008,13:06:00,32160,32170,32160,32170,4
10/03/2008,13:07:00,32175,32175,32170,32175,6
10/03/2008,13:08:00,32180,32200,32180,32195,21
10/03/2008,13:09:00,32205,32215,32205,32210,9
10/03/2008,13:10:00,32210,32215,32210,32215,10
10/03/2008,13:11:00,32210,32215,32205,32215,4
10/03/2008,13:12:00,32220,32220,32210,32220,8
10/03/2008,13:13:00,32215,32215,32205,32205,7
10/03/2008,13:14:00,32210,32215,32210,32215,2
10/03/2008,13:15:00,32220,32230,32220,32230,12
10/03/2008,13:16:00,32235,32235,32230,32230,10
10/03/2008,13:17:00,32230,32230,32225,32225,4
10/03/2008,13:18:00,32230,32235,32210,32210,7
10/03/2008,13:19:00,32220,32220,32220,32220,2
10/03/2008,13:20:00,32215,32215,32180,32195,27
10/03/2008,13:21:00,32205,32210,32205,32210,4
10/03/2008,13:22:00,32220,32220,32220,32220,1
10/03/2008,13:23:00,32210,32210,32205,32205,11
10/03/2008,13:24:00,32200,32205,32200,32205,2
10/03/2008,13:25:00,32210,32210,32210,32210,1
10/03/2008,13:26:00,32210,32225,32210,32225,14
10/03/2008,13:27:00,32230,32240,32230,32235,6
10/03/2008,13:28:00,32235,32235,32230,32230,2
10/03/2008,13:29:00,32235,32235,32235,32235,1
10/03/2008,13:30:00,32230,32265,32225,32260,52
10/03/2008,13:31:00,32245,32285,32240,32260,64
10/03/2008,13:32:00,32260,32265,32235,32235,31
10/03/2008,13:33:00,32250,32250,32245,32245,4
10/03/2008,13:34:00,32245,32245,32245,32245,3
10/03/2008,13:35:00,32245,32245,32235,32235,7
10/03/2008,13:36:00,32235,32235,32220,32235,15
10/03/2008,13:37:00,32240,32245,32240,32240,9
10/03/2008,13:38:00,32230,32230,32230,32230,4
10/03/2008,13:39:00,32230,32230,32225,32225,6
10/03/2008,13:40:00,32215,32215,32200,32200,20
10/03/2008,13:41:00,32200,32200,32190,32190,9
10/03/2008,13:42:00,32205,32210,32200,32205,6
10/03/2008,13:43:00,32205,32230,32205,32230,6
10/03/2008,13:45:00,32235,32245,32235,32240,10
10/03/2008,13:46:00,32245,32245,32240,32240,4
10/03/2008,13:47:00,32245,32255,32235,32240,11
10/03/2008,13:48:00,32245,32245,32240,32240,4
10/03/2008,13:49:00,32230,32235,32230,32235,8
10/03/2008,13:50:00,32245,32270,32245,32270,32
10/03/2008,13:51:00,32265,32290,32265,32280,40
10/03/2008,13:52:00,32285,32300,32280,32295,45
10/03/2008,13:53:00,32285,32290,32280,32285,15
10/03/2008,13:54:00,32290,32305,32290,32300,32
10/03/2008,13:55:00,32300,32305,32300,32305,9
10/03/2008,13:56:00,32310,32315,32285,32285,33
10/03/2008,13:57:00,32285,32295,32285,32295,10
10/03/2008,13:58:00,32280,32295,32280,32295,14
10/03/2008,13:59:00,32290,32295,32285,32285,4
10/03/2008,14:00:00,32290,32295,32290,32295,5
10/03/2008,14:01:00,32300,32345,32300,32325,88
10/03/2008,14:02:00,32330,32335,32320,32335,18
10/03/2008,14:03:00,32340,32345,32335,32340,70
10/03/2008,14:04:00,32330,32335,32320,32320,14
10/03/2008,14:05:00,32325,32325,32320,32320,5
10/03/2008,14:06:00,32320,32320,32310,32315,8
10/03/2008,14:07:00,32315,32315,32280,32280,20
10/03/2008,14:08:00,32290,32300,32290,32300,22
10/03/2008,14:09:00,32295,32305,32295,32300,3
10/03/2008,14:10:00,32305,32305,32300,32305,8
10/03/2008,14:11:00,32305,32305,32305,32305,3
10/03/2008,14:12:00,32295,32305,32290,32305,5
10/03/2008,14:13:00,32305,32315,32305,32305,14
10/03/2008,14:14:00,32305,32305,32285,32290,9
10/03/2008,14:15:00,32290,32300,32290,32300,5
10/03/2008,14:16:00,32290,32295,32290,32295,2
10/03/2008,14:17:00,32295,32320,32295,32320,7
10/03/2008,14:18:00,32305,32310,32305,32310,3
10/03/2008,14:19:00,32310,32310,32305,32305,6
10/03/2008,14:20:00,32300,32305,32300,32305,4
10/03/2008,14:21:00,32310,32315,32310,32315,12
10/03/2008,14:22:00,32320,32320,32315,32320,8
10/03/2008,14:23:00,32315,32315,32310,32310,4
10/03/2008,14:24:00,32305,32305,32305,32305,2
10/03/2008,14:25:00,32310,32320,32310,32315,10
10/03/2008,14:26:00,32310,32325,32310,32325,6
10/03/2008,14:27:00,32315,32315,32290,32300,31
10/03/2008,14:28:00,32295,32300,32290,32300,3
10/03/2008,14:29:00,32305,32310,32300,32300,9
10/03/2008,14:30:00,32305,32315,32300,32300,7
10/03/2008,14:31:00,32305,32305,32295,32300,22
10/03/2008,14:32:00,32290,32290,32265,32270,30
10/03/2008,14:33:00,32265,32265,32240,32250,24
10/03/2008,14:34:00,32245,32270,32235,32260,35
10/03/2008,14:35:00,32260,32280,32255,32265,88
10/03/2008,14:36:00,32265,32265,32250,32250,14
10/03/2008,14:37:00,32260,32260,32235,32235,28
10/03/2008,14:38:00,32240,32245,32225,32230,32
10/03/2008,14:39:00,32230,32270,32225,32255,98
10/03/2008,14:40:00,32255,32255,32235,32255,34
10/03/2008,14:41:00,32260,32260,32230,32240,11
10/03/2008,14:42:00,32235,32235,32205,32220,34
10/03/2008,14:43:00,32220,32235,32215,32230,20
10/03/2008,14:44:00,32245,32260,32230,32250,35
10/03/2008,14:45:00,32245,32245,32220,32240,24
10/03/2008,14:46:00,32240,32255,32240,32255,7
10/03/2008,14:47:00,32265,32270,32235,32260,58
10/03/2008,14:48:00,32245,32255,32245,32245,6
10/03/2008,14:49:00,32245,32245,32225,32225,11
10/03/2008,14:50:00,32225,32225,32210,32220,26
10/03/2008,14:51:00,32220,32225,32205,32225,16
10/03/2008,14:52:00,32210,32210,32175,32190,49
10/03/2008,14:53:00,32190,32205,32175,32200,61
10/03/2008,14:54:00,32210,32215,32200,32200,15
10/03/2008,14:55:00,32210,32220,32210,32220,7
10/03/2008,14:56:00,32210,32210,32175,32175,40
10/03/2008,14:57:00,32190,32220,32180,32210,24
10/03/2008,14:58:00,32215,32225,32205,32205,13
10/03/2008,14:59:00,32220,32260,32215,32255,37
10/03/2008,15:00:00,32260,32290,32245,32280,40
10/03/2008,15:01:00,32280,32280,32255,32255,26
10/03/2008,15:02:00,32265,32275,32255,32275,20
10/03/2008,15:03:00,32270,32285,32260,32260,25
10/03/2008,15:04:00,32260,32265,32225,32235,23
10/03/2008,15:05:00,32240,32255,32230,32230,12
10/03/2008,15:06:00,32225,32225,32190,32200,81
10/03/2008,15:07:00,32200,32215,32190,32190,29
10/03/2008,15:08:00,32205,32220,32190,32215,34
10/03/2008,15:09:00,32195,32220,32190,32195,38
10/03/2008,15:10:00,32190,32215,32185,32205,37
10/03/2008,15:11:00,32210,32220,32195,32220,30
10/03/2008,15:12:00,32220,32225,32210,32210,20
10/03/2008,15:13:00,32220,32225,32205,32210,17
10/03/2008,15:14:00,32215,32230,32215,32225,9
10/03/2008,15:15:00,32230,32265,32230,32250,33
10/03/2008,15:16:00,32240,32240,32195,32210,38
10/03/2008,15:17:00,32200,32225,32195,32220,53
10/03/2008,15:18:00,32205,32210,32190,32210,19
10/03/2008,15:19:00,32200,32200,32170,32185,44
10/03/2008,15:20:00,32190,32190,32170,32185,22
10/03/2008,15:21:00,32190,32195,32175,32175,16
10/03/2008,15:22:00,32180,32195,32180,32180,13
10/03/2008,15:23:00,32180,32190,32165,32170,12
10/03/2008,15:24:00,32160,32175,32160,32175,15
10/03/2008,15:25:00,32180,32185,32155,32185,32
10/03/2008,15:26:00,32180,32205,32175,32200,31
10/03/2008,15:27:00,32205,32205,32180,32180,42
10/03/2008,15:28:00,32185,32195,32180,32190,19
10/03/2008,15:29:00,32180,32205,32175,32205,27
10/03/2008,15:30:00,32210,32225,32200,32225,38
10/03/2008,15:31:00,32225,32245,32225,32245,17
10/03/2008,15:32:00,32235,32240,32230,32230,10
10/03/2008,15:33:00,32225,32240,32225,32240,14
10/03/2008,15:34:00,32230,32250,32225,32230,29
10/03/2008,15:35:00,32235,32240,32225,32240,6
10/03/2008,15:36:00,32240,32260,32235,32260,29
10/03/2008,15:37:00,32265,32270,32220,32220,50
10/03/2008,15:38:00,32225,32235,32200,32200,44
10/03/2008,15:39:00,32195,32230,32195,32230,45
10/03/2008,15:40:00,32235,32240,32215,32235,15
10/03/2008,15:41:00,32240,32240,32210,32215,16
10/03/2008,15:42:00,32225,32230,32185,32210,29
10/03/2008,15:43:00,32205,32210,32190,32195,6
10/03/2008,15:44:00,32195,32215,32195,32215,6
10/03/2008,15:45:00,32215,32250,32200,32245,36
10/03/2008,15:46:00,32255,32260,32245,32250,50
10/03/2008,15:47:00,32245,32250,32240,32250,12
10/03/2008,15:48:00,32245,32265,32240,32265,28
10/03/2008,15:49:00,32270,32270,32235,32235,36
10/03/2008,15:50:00,32230,32240,32220,32240,29
10/03/2008,15:51:00,32245,32250,32235,32240,12
10/03/2008,15:52:00,32235,32250,32225,32250,35
10/03/2008,15:53:00,32245,32255,32230,32230,20
10/03/2008,15:54:00,32230,32240,32220,32230,21
10/03/2008,15:55:00,32245,32245,32225,32230,16
10/03/2008,15:56:00,32225,32230,32200,32225,36
10/03/2008,15:57:00,32235,32235,32220,32235,10
10/03/2008,15:58:00,32225,32225,32185,32190,34
10/03/2008,15:59:00,32190,32195,32185,32190,28
10/03/2008,16:00:00,32195,32200,32190,32200,19
10/03/2008,16:01:00,32205,32210,32200,32205,4
10/03/2008,16:02:00,32200,32250,32195,32225,46
10/03/2008,16:03:00,32235,32235,32200,32215,33
10/03/2008,16:04:00,32215,32230,32210,32225,10
10/03/2008,16:05:00,32225,32230,32225,32225,9
10/03/2008,16:06:00,32220,32225,32215,32225,14
10/03/2008,16:07:00,32220,32220,32160,32165,100
10/03/2008,16:08:00,32165,32180,32155,32165,39
10/03/2008,16:09:00,32165,32165,32150,32165,30
10/03/2008,16:10:00,32160,32175,32155,32170,23
10/03/2008,16:11:00,32175,32195,32175,32180,23
10/03/2008,16:12:00,32185,32190,32175,32175,13
10/03/2008,16:13:00,32190,32190,32125,32130,62
10/03/2008,16:14:00,32120,32155,32115,32145,44
10/03/2008,16:15:00,32155,32155,32140,32150,16
10/03/2008,16:16:00,32150,32160,32120,32125,50
10/03/2008,16:17:00,32125,32125,32105,32125,47
10/03/2008,16:18:00,32120,32120,32080,32090,62
10/03/2008,16:19:00,32085,32095,32085,32090,22
10/03/2008,16:20:00,32085,32090,32035,32040,85
10/03/2008,16:21:00,32040,32060,32040,32055,53
10/03/2008,16:22:00,32055,32070,31990,32005,120
10/03/2008,16:23:00,32015,32020,31990,32000,73
10/03/2008,16:24:00,32000,32005,31965,31975,90
10/03/2008,16:25:00,31975,32010,31960,31990,76
10/03/2008,16:26:00,31985,31990,31970,31980,71
10/03/2008,16:27:00,31970,31970,31915,31955,235
10/03/2008,16:28:00,31955,31965,31935,31935,52
10/03/2008,16:29:00,31935,31940,31920,31935,42
10/03/2008,16:30:00,31930,31945,31915,31920,48
10/03/2008,16:31:00,31935,31935,31910,31910,52
10/03/2008,16:32:00,31905,31905,31865,31875,131
10/03/2008,16:33:00,31880,31900,31880,31895,58
10/03/2008,16:34:00,31885,31895,31870,31880,58
10/03/2008,16:35:00,31885,31895,31880,31895,32
10/03/2008,16:36:00,31895,31915,31890,31905,52
10/03/2008,16:37:00,31905,31915,31905,31910,41
10/03/2008,16:38:00,31910,31915,31880,31885,59
10/03/2008,16:39:00,31880,31890,31865,31870,49
10/03/2008,16:40:00,31875,31880,31870,31875,72
10/03/2008,16:41:00,31880,31885,31870,31885,43
10/03/2008,16:42:00,31875,31890,31855,31870,104
10/03/2008,16:43:00,31870,31880,31865,31880,36
10/03/2008,16:44:00,31875,31875,31845,31860,66
10/03/2008,16:45:00,31865,31875,31860,31875,31
10/03/2008,16:46:00,31870,31880,31870,31875,17
10/03/2008,16:47:00,31870,31870,31855,31865,62
10/03/2008,16:48:00,31865,31870,31860,31870,17
10/03/2008,16:49:00,31870,31900,31870,31885,90
10/03/2008,16:50:00,31880,31890,31880,31885,49
10/03/2008,16:51:00,31885,31890,31880,31890,32
10/03/2008,16:52:00,31890,31910,31890,31905,99
10/03/2008,16:53:00,31905,31920,31900,31900,70
10/03/2008,16:54:00,31905,31905,31885,31890,29
10/03/2008,16:55:00,31885,31890,31880,31885,37
10/03/2008,16:56:00,31890,31890,31865,31865,28
10/03/2008,16:57:00,31870,31900,31860,31890,31
10/03/2008,16:58:00,31895,31900,31885,31885,40
10/03/2008,16:59:00,31890,31890,31880,31885,19
10/03/2008,17:00:00,31885,31890,31870,31875,62
10/03/2008,17:01:00,31870,31870,31815,31815,108
10/03/2008,17:02:00,31815,31815,31740,31755,289
10/03/2008,17:03:00,31760,31770,31735,31740,103
10/03/2008,17:04:00,31735,31750,31700,31705,169
10/03/2008,17:05:00,31700,31730,31680,31730,161
10/03/2008,17:06:00,31725,31730,31705,31725,73
10/03/2008,17:07:00,31725,31735,31710,31720,79
10/03/2008,17:08:00,31725,31725,31695,31710,56
10/03/2008,17:09:00,31710,31760,31710,31760,72
10/03/2008,17:10:00,31765,31805,31760,31780,100
10/03/2008,17:11:00,31780,31840,31780,31830,103
10/03/2008,17:12:00,31810,31830,31800,31810,148
10/03/2008,17:13:00,31805,31820,31795,31810,72
10/03/2008,17:14:00,31810,31825,31800,31810,52
10/03/2008,17:15:00,31810,31830,31760,31770,119
10/03/2008,17:16:00,31775,31790,31770,31775,49
10/03/2008,17:17:00,31780,31810,31780,31800,82
10/03/2008,17:18:00,31800,31830,31795,31820,77
10/03/2008,17:19:00,31820,31835,31810,31825,83
10/03/2008,17:20:00,31820,31905,31815,31880,120
10/03/2008,17:21:00,31890,31900,31870,31900,63
10/03/2008,17:22:00,31900,31915,31875,31885,97
10/03/2008,17:23:00,31885,31890,31860,31860,85
10/03/2008,17:24:00,31860,31860,31845,31845,97
10/03/2008,17:25:00,31845,31845,31810,31810,36
10/03/2008,17:26:00,31825,31835,31820,31820,88
10/03/2008,17:27:00,31825,31880,31825,31860,96
10/03/2008,17:28:00,31860,31865,31840,31850,91
10/03/2008,17:29:00,31835,31875,31835,31855,87
10/03/2008,17:30:00,31855,31865,31840,31855,94
10/03/2008,17:31:00,31855,31860,31835,31855,148
10/03/2008,17:32:00,31855,31865,31835,31845,57
10/03/2008,17:33:00,31840,31865,31840,31860,17
10/03/2008,17:34:00,31860,31890,31860,31865,118
10/03/2008,17:35:00,31870,31890,31865,31890,30
10/03/2008,17:36:00,31895,31920,31895,31895,58
10/03/2008,17:37:00,31895,31910,31890,31905,24
10/03/2008,17:38:00,31905,31930,31905,31930,38
10/03/2008,17:39:00,31925,31940,31900,31935,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/03/2008,17:28:00,31860,31865,31840,31850,91
10/03/2008,17:29:00,31835,31875,31835,31855,87
10/03/2008,17:30:00,31855,31865,31840,31855,94
10/03/2008,17:31:00,31855,31860,31835,31855,148
10/03/2008,17:32:00,31855,31865,31835,31845,57
10/03/2008,17:33:00,31840,31865,31840,31860,17
10/03/2008,17:34:00,31860,31890,31860,31865,118
10/03/2008,17:35:00,31870,31890,31865,31890,30
10/03/2008,17:36:00,31895,31920,31895,31895,58
10/03/2008,17:37:00,31895,31910,31890,31905,24
10/03/2008,17:38:00,31905,31930,31905,31930,38
10/03/2008,17:39:00,31925,31940,31900,31935,66
11/03/2008,09:00:00,31940,31980,31895,31970,129
11/03/2008,09:01:00,31980,31980,31930,31955,113
11/03/2008,09:02:00,31950,31965,31945,31955,59
11/03/2008,09:03:00,31950,31990,31950,31990,68
11/03/2008,09:04:00,31980,31990,31980,31985,55
11/03/2008,09:05:00,31980,32020,31960,32020,114
11/03/2008,09:06:00,32025,32035,32010,32015,122
11/03/2008,09:07:00,32025,32035,32010,32035,96
11/03/2008,09:08:00,32035,32040,32025,32035,80
11/03/2008,09:09:00,32035,32040,32030,32035,35
11/03/2008,09:10:00,32035,32040,32030,32040,27
11/03/2008,09:11:00,32040,32050,32035,32045,57
11/03/2008,09:12:00,32045,32045,32035,32035,37
11/03/2008,09:13:00,32035,32035,32010,32020,99
11/03/2008,09:14:00,32020,32025,32000,32000,67
11/03/2008,09:15:00,32000,32010,31995,32010,39
11/03/2008,09:16:00,32000,32035,32000,32035,42
11/03/2008,09:17:00,32035,32035,32020,32020,47
11/03/2008,09:18:00,32020,32025,32015,32015,22
11/03/2008,09:19:00,32015,32025,32015,32020,45
11/03/2008,09:20:00,32015,32020,32010,32015,24
11/03/2008,09:21:00,32020,32020,31980,31980,42
11/03/2008,09:22:00,31980,31980,31955,31975,58
11/03/2008,09:23:00,31975,31975,31960,31975,32
11/03/2008,09:24:00,31965,31985,31965,31965,33
11/03/2008,09:25:00,31960,31960,31930,31935,39
11/03/2008,09:26:00,31940,31945,31910,31935,63
11/03/2008,09:27:00,31935,31945,31925,31935,50
11/03/2008,09:28:00,31935,31940,31930,31940,53
11/03/2008,09:29:00,31940,31965,31940,31955,34
11/03/2008,09:30:00,31955,31960,31950,31955,28
11/03/2008,09:31:00,31950,31960,31945,31955,38
11/03/2008,09:32:00,31955,31960,31950,31955,14
11/03/2008,09:33:00,31950,31970,31945,31970,37
11/03/2008,09:34:00,31970,31980,31965,31980,13
11/03/2008,09:35:00,31980,31980,31975,31975,8
11/03/2008,09:36:00,31980,31995,31980,31990,30
11/03/2008,09:37:00,31990,31990,31975,31985,49
11/03/2008,09:38:00,31985,31985,31985,31985,5
11/03/2008,09:39:00,31985,31985,31935,31935,32
11/03/2008,09:40:00,31930,31945,31915,31930,54
11/03/2008,09:41:00,31930,31935,31910,31910,30
11/03/2008,09:42:00,31905,31910,31880,31900,72
11/03/2008,09:43:00,31905,31905,31880,31905,63
11/03/2008,09:44:00,31900,31910,31900,31910,18
11/03/2008,09:45:00,31915,31915,31910,31915,24
11/03/2008,09:46:00,31910,31920,31905,31910,22
11/03/2008,09:47:00,31895,31910,31890,31905,13
11/03/2008,09:48:00,31900,31930,31900,31915,42
11/03/2008,09:49:00,31915,31930,31915,31920,21
11/03/2008,09:50:00,31920,31920,31905,31915,12
11/03/2008,09:51:00,31915,31920,31905,31920,16
11/03/2008,09:52:00,31920,31935,31910,31935,15
11/03/2008,09:53:00,31935,31960,31935,31960,54
11/03/2008,09:54:00,31960,31965,31940,31940,14
11/03/2008,09:55:00,31940,31950,31940,31940,16
11/03/2008,09:56:00,31940,31940,31930,31935,19
11/03/2008,09:57:00,31930,31930,31910,31910,17
11/03/2008,09:58:00,31915,31920,31895,31895,18
11/03/2008,09:59:00,31900,31900,31880,31880,23
11/03/2008,10:00:00,31880,31935,31875,31935,66
11/03/2008,10:01:00,31935,31960,31925,31945,49
11/03/2008,10:02:00,31950,31950,31930,31950,33
11/03/2008,10:03:00,31960,32000,31960,31985,82
11/03/2008,10:04:00,31990,31995,31990,31995,6
11/03/2008,10:05:00,31985,32010,31985,31995,22
11/03/2008,10:06:00,31990,32040,31990,32040,55
11/03/2008,10:07:00,32045,32050,32035,32035,93
11/03/2008,10:08:00,32035,32045,32030,32045,38
11/03/2008,10:09:00,32050,32060,32035,32035,172
11/03/2008,10:10:00,32030,32040,32030,32030,42
11/03/2008,10:11:00,32030,32040,32020,32020,31
11/03/2008,10:12:00,32020,32025,32020,32025,17
11/03/2008,10:13:00,32025,32030,32025,32025,23
11/03/2008,10:14:00,32025,32050,32025,32050,54
11/03/2008,10:15:00,32050,32060,32045,32055,55
11/03/2008,10:16:00,32055,32065,32050,32065,23
11/03/2008,10:17:00,32065,32070,32055,32060,50
11/03/2008,10:18:00,32065,32120,32060,32110,190
11/03/2008,10:19:00,32110,32130,32110,32115,80
11/03/2008,10:20:00,32115,32125,32095,32100,42
11/03/2008,10:21:00,32100,32100,32075,32075,32
11/03/2008,10:22:00,32075,32095,32070,32095,26
11/03/2008,10:23:00,32100,32115,32080,32115,56
11/03/2008,10:24:00,32115,32120,32105,32120,17
11/03/2008,10:25:00,32125,32135,32120,32120,33
11/03/2008,10:26:00,32120,32135,32120,32135,56
11/03/2008,10:27:00,32130,32130,32115,32120,33
11/03/2008,10:28:00,32125,32125,32100,32105,25
11/03/2008,10:29:00,32105,32105,32095,32105,51
11/03/2008,10:30:00,32110,32110,32090,32095,43
11/03/2008,10:31:00,32100,32135,32100,32130,49
11/03/2008,10:32:00,32125,32125,32100,32115,38
11/03/2008,10:33:00,32105,32110,32100,32100,28
11/03/2008,10:34:00,32100,32115,32095,32110,16
11/03/2008,10:35:00,32115,32115,32110,32110,10
11/03/2008,10:36:00,32110,32110,32110,32110,1
11/03/2008,10:37:00,32110,32110,32105,32105,13
11/03/2008,10:38:00,32105,32110,32085,32090,40
11/03/2008,10:39:00,32090,32095,32090,32090,10
11/03/2008,10:40:00,32090,32100,32085,32095,43
11/03/2008,10:41:00,32100,32100,32085,32090,22
11/03/2008,10:42:00,32090,32115,32090,32115,19
11/03/2008,10:43:00,32115,32175,32115,32170,139
11/03/2008,10:44:00,32165,32175,32150,32155,31
11/03/2008,10:45:00,32155,32155,32135,32140,33
11/03/2008,10:46:00,32140,32155,32135,32135,22
11/03/2008,10:47:00,32135,32140,32125,32125,21
11/03/2008,10:48:00,32130,32145,32130,32145,8
11/03/2008,10:49:00,32150,32165,32140,32140,46
11/03/2008,10:50:00,32140,32140,32140,32140,1
11/03/2008,10:51:00,32140,32140,32115,32125,41
11/03/2008,10:52:00,32125,32140,32125,32140,27
11/03/2008,10:53:00,32135,32145,32135,32145,15
11/03/2008,10:54:00,32150,32150,32140,32140,8
11/03/2008,10:55:00,32150,32155,32145,32145,7
11/03/2008,10:56:00,32140,32150,32135,32135,11
11/03/2008,10:57:00,32135,32140,32135,32135,7
11/03/2008,10:58:00,32145,32150,32145,32145,21
11/03/2008,10:59:00,32140,32140,32130,32130,35
11/03/2008,11:00:00,32145,32200,32145,32180,131
11/03/2008,11:01:00,32185,32190,32150,32165,47
11/03/2008,11:02:00,32165,32180,32165,32180,31
11/03/2008,11:03:00,32180,32205,32180,32185,68
11/03/2008,11:04:00,32190,32205,32190,32200,31
11/03/2008,11:05:00,32200,32210,32190,32200,34
11/03/2008,11:06:00,32200,32205,32190,32205,24
11/03/2008,11:07:00,32210,32215,32195,32210,23
11/03/2008,11:08:00,32200,32210,32180,32180,33
11/03/2008,11:09:00,32180,32180,32175,32180,13
11/03/2008,11:10:00,32175,32185,32170,32180,32
11/03/2008,11:11:00,32180,32180,32170,32175,19
11/03/2008,11:12:00,32175,32175,32120,32150,144
11/03/2008,11:13:00,32150,32150,32140,32145,11
11/03/2008,11:14:00,32140,32140,32120,32130,40
11/03/2008,11:15:00,32135,32160,32125,32150,42
11/03/2008,11:16:00,32145,32145,32135,32135,22
11/03/2008,11:17:00,32145,32145,32125,32135,38
11/03/2008,11:18:00,32125,32125,32105,32105,51
11/03/2008,11:19:00,32100,32115,32100,32105,19
11/03/2008,11:20:00,32100,32130,32100,32130,71
11/03/2008,11:21:00,32125,32125,32110,32110,21
11/03/2008,11:22:00,32120,32130,32120,32125,23
11/03/2008,11:23:00,32125,32130,32115,32115,11
11/03/2008,11:24:00,32120,32120,32105,32105,32
11/03/2008,11:25:00,32110,32115,32105,32110,19
11/03/2008,11:26:00,32110,32110,32090,32095,46
11/03/2008,11:27:00,32095,32110,32095,32110,21
11/03/2008,11:28:00,32115,32115,32095,32095,35
11/03/2008,11:29:00,32100,32100,32100,32100,5
11/03/2008,11:30:00,32100,32105,32075,32075,62
11/03/2008,11:31:00,32080,32095,32080,32090,18
11/03/2008,11:32:00,32085,32090,32075,32090,11
11/03/2008,11:33:00,32090,32095,32090,32090,6
11/03/2008,11:34:00,32095,32120,32095,32120,30
11/03/2008,11:35:00,32125,32125,32105,32115,58
11/03/2008,11:36:00,32115,32120,32105,32105,53
11/03/2008,11:37:00,32105,32105,32080,32085,22
11/03/2008,11:38:00,32085,32125,32075,32125,79
11/03/2008,11:39:00,32120,32125,32105,32105,15
11/03/2008,11:40:00,32105,32105,32090,32090,26
11/03/2008,11:41:00,32100,32105,32090,32105,27
11/03/2008,11:42:00,32100,32105,32090,32090,23
11/03/2008,11:43:00,32085,32090,32085,32090,4
11/03/2008,11:44:00,32090,32090,32080,32080,23
11/03/2008,11:45:00,32075,32080,32055,32070,50
11/03/2008,11:46:00,32075,32115,32075,32110,36
11/03/2008,11:47:00,32110,32130,32110,32115,51
11/03/2008,11:48:00,32110,32110,32110,32110,1
11/03/2008,11:49:00,32110,32125,32110,32125,16
11/03/2008,11:50:00,32115,32115,32100,32100,12
11/03/2008,11:51:00,32095,32105,32080,32105,26
11/03/2008,11:52:00,32105,32110,32095,32095,18
11/03/2008,11:53:00,32105,32115,32105,32110,17
11/03/2008,11:54:00,32115,32115,32105,32105,4
11/03/2008,11:55:00,32110,32115,32110,32115,3
11/03/2008,11:56:00,32120,32120,32120,32120,5
11/03/2008,11:57:00,32125,32150,32125,32140,41
11/03/2008,11:58:00,32140,32145,32125,32125,21
11/03/2008,11:59:00,32125,32145,32115,32145,28
11/03/2008,12:00:00,32140,32165,32135,32145,77
11/03/2008,12:01:00,32145,32170,32140,32170,28
11/03/2008,12:02:00,32165,32200,32160,32195,76
11/03/2008,12:03:00,32195,32200,32185,32200,83
11/03/2008,12:04:00,32195,32210,32190,32210,36
11/03/2008,12:05:00,32205,32210,32185,32185,35
11/03/2008,12:06:00,32185,32185,32175,32180,8
11/03/2008,12:07:00,32180,32185,32180,32180,7
11/03/2008,12:08:00,32180,32180,32175,32180,13
11/03/2008,12:09:00,32180,32195,32175,32195,20
11/03/2008,12:10:00,32200,32215,32200,32205,24
11/03/2008,12:11:00,32215,32220,32205,32215,17
11/03/2008,12:12:00,32215,32215,32205,32210,20
11/03/2008,12:13:00,32205,32205,32205,32205,9
11/03/2008,12:14:00,32205,32210,32200,32210,28
11/03/2008,12:15:00,32210,32220,32205,32210,42
11/03/2008,12:16:00,32210,32215,32195,32195,65
11/03/2008,12:17:00,32200,32200,32180,32180,36
11/03/2008,12:18:00,32185,32200,32185,32200,16
11/03/2008,12:19:00,32195,32200,32190,32195,9
11/03/2008,12:21:00,32200,32200,32175,32175,14
11/03/2008,12:22:00,32190,32190,32180,32180,8
11/03/2008,12:23:00,32175,32175,32165,32165,21
11/03/2008,12:24:00,32160,32160,32150,32160,28
11/03/2008,12:25:00,32155,32155,32150,32155,9
11/03/2008,12:26:00,32155,32175,32155,32165,19
11/03/2008,12:27:00,32175,32175,32175,32175,2
11/03/2008,12:28:00,32180,32180,32175,32175,4
11/03/2008,12:29:00,32180,32180,32180,32180,4
11/03/2008,12:30:00,32180,32195,32180,32195,11
11/03/2008,12:31:00,32190,32210,32190,32210,11
11/03/2008,12:32:00,32205,32215,32200,32215,17
11/03/2008,12:33:00,32210,32210,32200,32200,16
11/03/2008,12:34:00,32195,32205,32185,32205,9
11/03/2008,12:35:00,32215,32215,32190,32190,10
11/03/2008,12:36:00,32195,32210,32195,32210,8
11/03/2008,12:37:00,32200,32200,32200,32200,4
11/03/2008,12:38:00,32195,32195,32195,32195,3
11/03/2008,12:39:00,32200,32200,32200,32200,1
11/03/2008,12:40:00,32210,32210,32200,32200,4
11/03/2008,12:41:00,32190,32210,32185,32195,39
11/03/2008,12:42:00,32195,32195,32180,32190,36
11/03/2008,12:43:00,32180,32190,32180,32190,4
11/03/2008,12:45:00,32195,32205,32195,32205,6
11/03/2008,12:46:00,32205,32210,32205,32210,9
11/03/2008,12:47:00,32205,32205,32185,32190,22
11/03/2008,12:48:00,32185,32185,32185,32185,1
11/03/2008,12:49:00,32190,32195,32190,32195,8
11/03/2008,12:50:00,32195,32195,32185,32185,2
11/03/2008,12:51:00,32180,32180,32165,32175,15
11/03/2008,12:52:00,32175,32180,32165,32180,24
11/03/2008,12:53:00,32180,32180,32170,32180,15
11/03/2008,12:54:00,32175,32175,32170,32170,8
11/03/2008,12:55:00,32165,32165,32150,32150,13
11/03/2008,12:56:00,32145,32150,32145,32150,60
11/03/2008,12:57:00,32145,32145,32110,32125,41
11/03/2008,12:58:00,32130,32130,32125,32125,14
11/03/2008,12:59:00,32130,32140,32130,32135,16
11/03/2008,13:00:00,32135,32135,32125,32130,10
11/03/2008,13:01:00,32125,32125,32100,32110,45
11/03/2008,13:02:00,32110,32110,32100,32110,9
11/03/2008,13:03:00,32100,32100,32095,32100,17
11/03/2008,13:04:00,32100,32120,32090,32110,52
11/03/2008,13:05:00,32115,32115,32095,32100,21
11/03/2008,13:06:00,32100,32100,32100,32100,7
11/03/2008,13:07:00,32100,32105,32100,32100,11
11/03/2008,13:08:00,32105,32105,32095,32095,3
11/03/2008,13:09:00,32100,32115,32100,32110,25
11/03/2008,13:10:00,32120,32135,32110,32110,20
11/03/2008,13:11:00,32105,32115,32105,32105,4
11/03/2008,13:12:00,32110,32125,32110,32120,10
11/03/2008,13:13:00,32125,32130,32120,32120,16
11/03/2008,13:14:00,32120,32120,32110,32120,18
11/03/2008,13:15:00,32115,32125,32105,32125,12
11/03/2008,13:16:00,32120,32125,32115,32120,13
11/03/2008,13:17:00,32115,32120,32105,32110,13
11/03/2008,13:18:00,32110,32110,32110,32110,2
11/03/2008,13:19:00,32105,32105,32090,32100,11
11/03/2008,13:20:00,32100,32100,32085,32090,21
11/03/2008,13:21:00,32090,32090,32085,32090,3
11/03/2008,13:22:00,32090,32100,32090,32100,10
11/03/2008,13:23:00,32100,32115,32100,32110,62
11/03/2008,13:24:00,32115,32115,32110,32115,4
11/03/2008,13:25:00,32115,32115,32105,32105,6
11/03/2008,13:26:00,32100,32100,32100,32100,2
11/03/2008,13:27:00,32105,32105,32095,32100,21
11/03/2008,13:28:00,32100,32100,32100,32100,2
11/03/2008,13:29:00,32100,32105,32100,32105,3
11/03/2008,13:30:00,32110,32260,32110,32250,308
11/03/2008,13:31:00,32250,32295,32240,32270,279
11/03/2008,13:32:00,32270,32280,32230,32270,121
11/03/2008,13:33:00,32275,32320,32275,32305,151
11/03/2008,13:34:00,32310,32395,32305,32375,189
11/03/2008,13:35:00,32370,32375,32350,32355,110
11/03/2008,13:36:00,32350,32350,32315,32315,110
11/03/2008,13:37:00,32310,32345,32295,32325,86
11/03/2008,13:38:00,32325,32360,32310,32340,155
11/03/2008,13:39:00,32345,32380,32330,32370,89
11/03/2008,13:40:00,32370,32460,32370,32460,119
11/03/2008,13:41:00,32460,32510,32460,32485,137
11/03/2008,13:42:00,32490,32495,32450,32450,77
11/03/2008,13:43:00,32450,32490,32450,32490,62
11/03/2008,13:44:00,32490,32565,32490,32520,151
11/03/2008,13:45:00,32535,32580,32535,32575,119
11/03/2008,13:46:00,32580,32580,32500,32500,129
11/03/2008,13:47:00,32495,32560,32490,32555,99
11/03/2008,13:48:00,32550,32550,32500,32505,122
11/03/2008,13:49:00,32500,32520,32500,32520,40
11/03/2008,13:50:00,32520,32625,32520,32620,302
11/03/2008,13:51:00,32615,32655,32585,32650,254
11/03/2008,13:52:00,32645,32680,32620,32620,132
11/03/2008,13:53:00,32625,32625,32590,32610,113
11/03/2008,13:54:00,32620,32620,32585,32585,57
11/03/2008,13:55:00,32585,32610,32585,32600,46
11/03/2008,13:56:00,32595,32595,32575,32580,38
11/03/2008,13:57:00,32575,32575,32545,32565,47
11/03/2008,13:58:00,32565,32580,32550,32575,65
11/03/2008,13:59:00,32575,32615,32575,32615,78
11/03/2008,14:00:00,32615,32615,32585,32595,66
11/03/2008,14:01:00,32595,32625,32570,32620,134
11/03/2008,14:02:00,32625,32660,32615,32640,134
11/03/2008,14:03:00,32640,32650,32620,32630,55
11/03/2008,14:04:00,32635,32645,32620,32620,104
11/03/2008,14:05:00,32615,32645,32610,32640,29
11/03/2008,14:06:00,32650,32685,32640,32675,93
11/03/2008,14:07:00,32680,32700,32655,32690,162
11/03/2008,14:08:00,32685,32725,32675,32700,117
11/03/2008,14:09:00,32715,32725,32690,32710,74
11/03/2008,14:10:00,32715,32750,32695,32710,154
11/03/2008,14:11:00,32710,32715,32690,32710,53
11/03/2008,14:12:00,32710,32710,32655,32665,62
11/03/2008,14:13:00,32665,32670,32640,32650,48
11/03/2008,14:14:00,32650,32650,32615,32630,66
11/03/2008,14:15:00,32630,32640,32605,32615,140
11/03/2008,14:16:00,32620,32660,32620,32660,61
11/03/2008,14:17:00,32650,32660,32630,32630,19
11/03/2008,14:18:00,32625,32630,32615,32615,38
11/03/2008,14:19:00,32610,32620,32610,32620,24
11/03/2008,14:20:00,32615,32625,32605,32610,42
11/03/2008,14:21:00,32605,32610,32600,32610,31
11/03/2008,14:22:00,32610,32610,32590,32590,34
11/03/2008,14:23:00,32595,32645,32595,32640,59
11/03/2008,14:24:00,32645,32650,32640,32640,53
11/03/2008,14:25:00,32645,32650,32630,32640,34
11/03/2008,14:26:00,32635,32650,32630,32650,34
11/03/2008,14:27:00,32645,32675,32645,32665,73
11/03/2008,14:28:00,32655,32670,32645,32660,44
11/03/2008,14:29:00,32660,32660,32645,32660,20
11/03/2008,14:30:00,32655,32670,32640,32670,27
11/03/2008,14:31:00,32665,32695,32660,32695,43
11/03/2008,14:32:00,32700,32710,32690,32710,42
11/03/2008,14:33:00,32700,32715,32690,32710,53
11/03/2008,14:34:00,32705,32705,32660,32685,80
11/03/2008,14:35:00,32680,32705,32675,32680,69
11/03/2008,14:36:00,32680,32705,32665,32670,83
11/03/2008,14:37:00,32665,32675,32660,32665,28
11/03/2008,14:38:00,32660,32665,32645,32665,34
11/03/2008,14:39:00,32670,32695,32670,32685,59
11/03/2008,14:40:00,32690,32730,32690,32705,88
11/03/2008,14:41:00,32715,32715,32665,32670,73
11/03/2008,14:42:00,32675,32680,32660,32680,54
11/03/2008,14:43:00,32680,32695,32660,32680,70
11/03/2008,14:44:00,32680,32710,32680,32700,37
11/03/2008,14:45:00,32705,32725,32680,32680,62
11/03/2008,14:46:00,32680,32680,32655,32675,111
11/03/2008,14:47:00,32670,32670,32655,32660,58
11/03/2008,14:48:00,32655,32660,32640,32655,88
11/03/2008,14:49:00,32660,32680,32655,32665,57
11/03/2008,14:50:00,32670,32680,32650,32650,52
11/03/2008,14:51:00,32655,32670,32655,32655,16
11/03/2008,14:52:00,32650,32655,32640,32645,20
11/03/2008,14:53:00,32645,32645,32620,32630,37
11/03/2008,14:54:00,32630,32640,32615,32630,48
11/03/2008,14:55:00,32630,32635,32610,32610,23
11/03/2008,14:56:00,32610,32620,32605,32620,38
11/03/2008,14:57:00,32625,32650,32625,32625,60
11/03/2008,14:58:00,32630,32635,32615,32630,40
11/03/2008,14:59:00,32635,32640,32595,32595,44
11/03/2008,15:00:00,32600,32605,32590,32600,33
11/03/2008,15:01:00,32605,32625,32605,32610,17
11/03/2008,15:02:00,32610,32610,32580,32585,37
11/03/2008,15:03:00,32585,32600,32575,32580,22
11/03/2008,15:04:00,32570,32575,32560,32575,19
11/03/2008,15:05:00,32570,32595,32570,32590,27
11/03/2008,15:06:00,32595,32605,32570,32580,65
11/03/2008,15:07:00,32580,32600,32580,32600,52
11/03/2008,15:08:00,32595,32615,32590,32610,48
11/03/2008,15:09:00,32615,32620,32605,32610,65
11/03/2008,15:10:00,32615,32630,32610,32620,36
11/03/2008,15:11:00,32630,32640,32620,32630,53
11/03/2008,15:12:00,32630,32650,32630,32650,69
11/03/2008,15:13:00,32650,32690,32650,32680,70
11/03/2008,15:14:00,32675,32680,32665,32665,25
11/03/2008,15:15:00,32660,32680,32660,32670,34
11/03/2008,15:16:00,32670,32695,32665,32675,45
11/03/2008,15:17:00,32675,32675,32660,32670,19
11/03/2008,15:18:00,32665,32675,32665,32675,23
11/03/2008,15:19:00,32675,32675,32650,32650,34
11/03/2008,15:20:00,32665,32665,32650,32665,24
11/03/2008,15:21:00,32670,32695,32665,32680,69
11/03/2008,15:22:00,32680,32695,32670,32670,56
11/03/2008,15:23:00,32680,32680,32660,32665,63
11/03/2008,15:24:00,32685,32690,32660,32675,41
11/03/2008,15:25:00,32675,32690,32670,32680,26
11/03/2008,15:26:00,32680,32695,32680,32690,33
11/03/2008,15:27:00,32690,32690,32675,32680,15
11/03/2008,15:28:00,32680,32680,32660,32665,31
11/03/2008,15:29:00,32655,32660,32650,32660,36
11/03/2008,15:30:00,32665,32665,32655,32660,8
11/03/2008,15:31:00,32655,32675,32655,32670,15
11/03/2008,15:32:00,32660,32665,32645,32645,20
11/03/2008,15:33:00,32645,32655,32640,32650,28
11/03/2008,15:34:00,32645,32650,32635,32635,19
11/03/2008,15:35:00,32630,32630,32615,32615,15
11/03/2008,15:36:00,32620,32625,32615,32615,28
11/03/2008,15:37:00,32610,32645,32610,32640,26
11/03/2008,15:38:00,32640,32650,32620,32625,74
11/03/2008,15:39:00,32625,32635,32620,32630,37
11/03/2008,15:40:00,32635,32655,32630,32655,25
11/03/2008,15:41:00,32655,32675,32650,32670,28
11/03/2008,15:42:00,32660,32660,32625,32640,24
11/03/2008,15:43:00,32625,32635,32620,32635,24
11/03/2008,15:44:00,32625,32625,32600,32600,56
11/03/2008,15:45:00,32600,32615,32600,32610,50
11/03/2008,15:46:00,32620,32640,32620,32635,28
11/03/2008,15:47:00,32635,32635,32610,32615,13
11/03/2008,15:48:00,32620,32630,32580,32590,67
11/03/2008,15:49:00,32585,32600,32585,32600,26
11/03/2008,15:50:00,32595,32595,32575,32575,17
11/03/2008,15:51:00,32580,32605,32580,32605,35
11/03/2008,15:52:00,32605,32615,32590,32590,42
11/03/2008,15:53:00,32590,32590,32580,32585,29
11/03/2008,15:54:00,32595,32595,32575,32595,26
11/03/2008,15:55:00,32580,32590,32580,32590,14
11/03/2008,15:56:00,32590,32620,32590,32620,46
11/03/2008,15:57:00,32620,32635,32620,32635,22
11/03/2008,15:58:00,32630,32640,32630,32635,12
11/03/2008,15:59:00,32635,32635,32615,32625,18
11/03/2008,16:00:00,32625,32650,32625,32650,18
11/03/2008,16:01:00,32645,32645,32630,32635,16
11/03/2008,16:02:00,32630,32635,32625,32635,8
11/03/2008,16:03:00,32630,32650,32620,32620,11
11/03/2008,16:04:00,32630,32650,32630,32645,21
11/03/2008,16:05:00,32650,32665,32640,32665,34
11/03/2008,16:06:00,32670,32680,32660,32660,34
11/03/2008,16:07:00,32660,32660,32655,32655,2
11/03/2008,16:08:00,32665,32670,32620,32635,22
11/03/2008,16:09:00,32630,32640,32630,32640,6
11/03/2008,16:10:00,32635,32635,32625,32630,4
11/03/2008,16:11:00,32635,32635,32630,32630,5
11/03/2008,16:12:00,32630,32640,32625,32635,12
11/03/2008,16:13:00,32625,32635,32625,32635,3
11/03/2008,16:14:00,32625,32635,32570,32575,60
11/03/2008,16:15:00,32570,32585,32550,32555,51
11/03/2008,16:16:00,32555,32575,32555,32570,37
11/03/2008,16:17:00,32560,32575,32560,32570,12
11/03/2008,16:18:00,32560,32565,32530,32540,50
11/03/2008,16:19:00,32535,32550,32530,32550,29
11/03/2008,16:20:00,32550,32555,32515,32530,67
11/03/2008,16:21:00,32530,32540,32525,32530,39
11/03/2008,16:22:00,32535,32565,32535,32555,41
11/03/2008,16:23:00,32560,32560,32550,32560,15
11/03/2008,16:24:00,32565,32590,32565,32590,37
11/03/2008,16:25:00,32590,32590,32580,32585,26
11/03/2008,16:26:00,32580,32580,32575,32575,15
11/03/2008,16:27:00,32575,32600,32570,32590,37
11/03/2008,16:28:00,32595,32605,32590,32600,32
11/03/2008,16:29:00,32600,32600,32585,32585,22
11/03/2008,16:30:00,32590,32605,32575,32575,29
11/03/2008,16:31:00,32575,32590,32575,32580,22
11/03/2008,16:32:00,32580,32600,32580,32600,11
11/03/2008,16:33:00,32595,32640,32595,32635,60
11/03/2008,16:34:00,32635,32640,32610,32610,21
11/03/2008,16:35:00,32610,32610,32590,32595,24
11/03/2008,16:36:00,32600,32610,32580,32585,32
11/03/2008,16:37:00,32580,32580,32565,32570,51
11/03/2008,16:38:00,32570,32570,32550,32555,20
11/03/2008,16:39:00,32555,32575,32555,32565,25
11/03/2008,16:40:00,32560,32575,32550,32565,40
11/03/2008,16:41:00,32565,32570,32555,32570,28
11/03/2008,16:42:00,32575,32580,32550,32550,33
11/03/2008,16:43:00,32540,32540,32525,32535,31
11/03/2008,16:44:00,32540,32545,32520,32520,38
11/03/2008,16:45:00,32535,32535,32490,32500,103
11/03/2008,16:46:00,32495,32510,32490,32500,64
11/03/2008,16:47:00,32500,32500,32485,32485,25
11/03/2008,16:48:00,32485,32490,32470,32475,86
11/03/2008,16:49:00,32485,32490,32475,32480,63
11/03/2008,16:50:00,32485,32495,32465,32470,54
11/03/2008,16:51:00,32465,32465,32425,32430,96
11/03/2008,16:52:00,32430,32450,32425,32440,43
11/03/2008,16:53:00,32440,32465,32435,32465,36
11/03/2008,16:54:00,32450,32465,32445,32450,79
11/03/2008,16:55:00,32455,32455,32440,32445,51
11/03/2008,16:56:00,32440,32445,32335,32345,195
11/03/2008,16:57:00,32345,32365,32340,32360,152
11/03/2008,16:58:00,32365,32390,32350,32390,98
11/03/2008,16:59:00,32395,32410,32375,32385,62
11/03/2008,17:00:00,32390,32400,32375,32400,51
11/03/2008,17:01:00,32410,32420,32390,32395,55
11/03/2008,17:02:00,32395,32400,32375,32380,22
11/03/2008,17:03:00,32385,32395,32350,32355,45
11/03/2008,17:04:00,32360,32395,32355,32395,49
11/03/2008,17:05:00,32400,32415,32380,32380,76
11/03/2008,17:06:00,32380,32420,32380,32420,62
11/03/2008,17:07:00,32420,32430,32415,32425,50
11/03/2008,17:08:00,32420,32455,32410,32455,67
11/03/2008,17:09:00,32465,32485,32460,32465,103
11/03/2008,17:10:00,32465,32495,32460,32490,62
11/03/2008,17:11:00,32490,32500,32475,32475,73
11/03/2008,17:12:00,32475,32495,32470,32490,61
11/03/2008,17:13:00,32490,32495,32480,32485,58
11/03/2008,17:14:00,32485,32510,32475,32505,59
11/03/2008,17:15:00,32505,32510,32480,32495,46
11/03/2008,17:16:00,32495,32495,32470,32490,50
11/03/2008,17:17:00,32480,32495,32470,32485,16
11/03/2008,17:18:00,32500,32510,32490,32505,25
11/03/2008,17:19:00,32500,32500,32485,32495,32
11/03/2008,17:20:00,32495,32520,32490,32520,53
11/03/2008,17:21:00,32520,32525,32510,32520,81
11/03/2008,17:22:00,32515,32545,32515,32545,65
11/03/2008,17:23:00,32540,32550,32535,32540,13
11/03/2008,17:24:00,32530,32545,32520,32525,56
11/03/2008,17:25:00,32525,32525,32475,32495,110
11/03/2008,17:26:00,32500,32530,32500,32510,79
11/03/2008,17:27:00,32505,32505,32485,32490,99
11/03/2008,17:28:00,32490,32520,32490,32510,52
11/03/2008,17:29:00,32510,32530,32510,32525,82
11/03/2008,17:30:00,32520,32525,32500,32515,93
11/03/2008,17:31:00,32515,32520,32500,32505,31
11/03/2008,17:32:00,32505,32515,32500,32505,39
11/03/2008,17:33:00,32505,32510,32500,32510,24
11/03/2008,17:34:00,32505,32505,32480,32485,129
11/03/2008,17:35:00,32485,32495,32480,32495,21
11/03/2008,17:36:00,32500,32500,32495,32500,14
11/03/2008,17:37:00,32495,32500,32485,32490,43
11/03/2008,17:38:00,32485,32490,32480,32480,25
11/03/2008,17:39:00,32485,32490,32455,32475,82
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/03/2008,17:28:00,32490,32520,32490,32510,52
11/03/2008,17:29:00,32510,32530,32510,32525,82
11/03/2008,17:30:00,32520,32525,32500,32515,93
11/03/2008,17:31:00,32515,32520,32500,32505,31
11/03/2008,17:32:00,32505,32515,32500,32505,39
11/03/2008,17:33:00,32505,32510,32500,32510,24
11/03/2008,17:34:00,32505,32505,32480,32485,129
11/03/2008,17:35:00,32485,32495,32480,32495,21
11/03/2008,17:36:00,32500,32500,32495,32500,14
11/03/2008,17:37:00,32495,32500,32485,32490,43
11/03/2008,17:38:00,32485,32490,32480,32480,25
11/03/2008,17:39:00,32485,32490,32455,32475,82
12/03/2008,09:00:00,32730,32940,32730,32880,233
12/03/2008,09:01:00,32875,32880,32845,32845,142
12/03/2008,09:02:00,32845,32850,32830,32830,78
12/03/2008,09:03:00,32830,32865,32830,32845,81
12/03/2008,09:04:00,32855,32865,32840,32845,31
12/03/2008,09:05:00,32840,32865,32840,32850,80
12/03/2008,09:06:00,32845,32860,32840,32845,73
12/03/2008,09:07:00,32845,32870,32845,32860,65
12/03/2008,09:08:00,32860,32875,32860,32865,45
12/03/2008,09:09:00,32865,32880,32865,32870,21
12/03/2008,09:10:00,32870,32870,32830,32840,72
12/03/2008,09:11:00,32835,32835,32805,32810,112
12/03/2008,09:12:00,32810,32815,32805,32805,11
12/03/2008,09:13:00,32800,32805,32790,32790,45
12/03/2008,09:14:00,32790,32795,32770,32790,67
12/03/2008,09:15:00,32795,32815,32795,32805,33
12/03/2008,09:16:00,32805,32805,32785,32785,22
12/03/2008,09:17:00,32785,32785,32760,32760,61
12/03/2008,09:18:00,32765,32770,32740,32745,60
12/03/2008,09:19:00,32750,32755,32745,32745,49
12/03/2008,09:20:00,32750,32760,32750,32760,29
12/03/2008,09:21:00,32760,32765,32755,32755,17
12/03/2008,09:22:00,32760,32765,32755,32755,34
12/03/2008,09:23:00,32755,32765,32755,32760,23
12/03/2008,09:24:00,32760,32785,32760,32785,72
12/03/2008,09:25:00,32790,32830,32790,32830,77
12/03/2008,09:26:00,32825,32835,32825,32835,33
12/03/2008,09:27:00,32825,32830,32815,32820,48
12/03/2008,09:28:00,32820,32820,32815,32820,29
12/03/2008,09:29:00,32825,32825,32805,32805,31
12/03/2008,09:30:00,32810,32830,32805,32820,33
12/03/2008,09:31:00,32820,32820,32800,32805,53
12/03/2008,09:32:00,32810,32815,32810,32815,4
12/03/2008,09:33:00,32810,32810,32800,32800,22
12/03/2008,09:34:00,32800,32800,32790,32795,25
12/03/2008,09:35:00,32790,32800,32760,32760,91
12/03/2008,09:36:00,32755,32755,32740,32750,69
12/03/2008,09:37:00,32740,32750,32730,32740,51
12/03/2008,09:38:00,32745,32750,32735,32750,30
12/03/2008,09:39:00,32750,32760,32750,32755,19
12/03/2008,09:40:00,32755,32755,32725,32725,23
12/03/2008,09:41:00,32725,32725,32685,32710,235
12/03/2008,09:42:00,32710,32720,32710,32720,42
12/03/2008,09:43:00,32720,32725,32715,32715,26
12/03/2008,09:44:00,32720,32740,32720,32740,34
12/03/2008,09:45:00,32735,32750,32735,32750,14
12/03/2008,09:46:00,32745,32745,32735,32740,22
12/03/2008,09:47:00,32740,32740,32730,32735,35
12/03/2008,09:48:00,32735,32735,32715,32720,29
12/03/2008,09:49:00,32725,32740,32720,32730,23
12/03/2008,09:50:00,32725,32725,32700,32710,86
12/03/2008,09:51:00,32705,32715,32700,32700,22
12/03/2008,09:52:00,32700,32700,32670,32685,82
12/03/2008,09:53:00,32680,32690,32670,32690,38
12/03/2008,09:54:00,32695,32695,32680,32680,18
12/03/2008,09:55:00,32690,32700,32690,32695,38
12/03/2008,09:56:00,32700,32715,32695,32705,38
12/03/2008,09:57:00,32710,32740,32710,32740,33
12/03/2008,09:58:00,32740,32740,32715,32720,21
12/03/2008,09:59:00,32720,32735,32720,32725,17
12/03/2008,10:00:00,32730,32760,32730,32745,37
12/03/2008,10:01:00,32740,32760,32740,32760,33
12/03/2008,10:02:00,32755,32765,32755,32765,28
12/03/2008,10:03:00,32760,32780,32750,32775,62
12/03/2008,10:04:00,32780,32780,32750,32755,38
12/03/2008,10:05:00,32755,32780,32755,32775,26
12/03/2008,10:06:00,32780,32790,32775,32780,24
12/03/2008,10:07:00,32780,32780,32775,32775,26
12/03/2008,10:08:00,32765,32770,32745,32750,28
12/03/2008,10:09:00,32745,32760,32745,32760,19
12/03/2008,10:10:00,32755,32760,32745,32755,15
12/03/2008,10:11:00,32750,32755,32745,32755,7
12/03/2008,10:12:00,32750,32765,32745,32760,32
12/03/2008,10:13:00,32770,32780,32765,32775,9
12/03/2008,10:14:00,32775,32785,32770,32780,21
12/03/2008,10:15:00,32785,32790,32780,32780,15
12/03/2008,10:16:00,32775,32780,32755,32755,34
12/03/2008,10:17:00,32760,32765,32750,32765,14
12/03/2008,10:18:00,32765,32780,32765,32780,23
12/03/2008,10:19:00,32790,32805,32785,32790,47
12/03/2008,10:20:00,32790,32790,32775,32785,33
12/03/2008,10:21:00,32785,32800,32785,32800,26
12/03/2008,10:22:00,32810,32810,32735,32740,98
12/03/2008,10:23:00,32745,32775,32735,32770,215
12/03/2008,10:24:00,32770,32775,32765,32770,174
12/03/2008,10:25:00,32775,32785,32770,32780,27
12/03/2008,10:26:00,32780,32780,32765,32770,18
12/03/2008,10:27:00,32770,32775,32770,32775,4
12/03/2008,10:28:00,32775,32775,32745,32745,25
12/03/2008,10:29:00,32740,32740,32720,32735,42
12/03/2008,10:30:00,32730,32750,32730,32740,17
12/03/2008,10:31:00,32735,32745,32735,32745,4
12/03/2008,10:32:00,32745,32745,32745,32745,6
12/03/2008,10:33:00,32745,32745,32730,32730,17
12/03/2008,10:34:00,32740,32745,32735,32740,10
12/03/2008,10:35:00,32740,32745,32730,32745,8
12/03/2008,10:36:00,32745,32755,32745,32750,20
12/03/2008,10:37:00,32755,32765,32745,32745,14
12/03/2008,10:38:00,32755,32755,32740,32740,12
12/03/2008,10:39:00,32745,32755,32745,32755,7
12/03/2008,10:40:00,32750,32750,32725,32730,13
12/03/2008,10:41:00,32730,32740,32720,32720,26
12/03/2008,10:42:00,32725,32740,32700,32740,49
12/03/2008,10:43:00,32740,32755,32735,32745,24
12/03/2008,10:44:00,32745,32745,32745,32745,11
12/03/2008,10:45:00,32745,32755,32740,32755,18
12/03/2008,10:46:00,32755,32755,32745,32745,17
12/03/2008,10:47:00,32745,32745,32745,32745,2
12/03/2008,10:48:00,32750,32775,32750,32775,30
12/03/2008,10:49:00,32775,32790,32775,32785,29
12/03/2008,10:50:00,32785,32790,32785,32790,16
12/03/2008,10:51:00,32780,32780,32760,32770,51
12/03/2008,10:52:00,32770,32780,32770,32780,10
12/03/2008,10:53:00,32790,32860,32790,32855,134
12/03/2008,10:54:00,32855,32855,32830,32830,81
12/03/2008,10:55:00,32830,32845,32830,32845,17
12/03/2008,10:56:00,32845,32875,32840,32870,58
12/03/2008,10:57:00,32865,32895,32855,32855,69
12/03/2008,10:58:00,32855,32855,32825,32835,56
12/03/2008,10:59:00,32850,32870,32850,32870,28
12/03/2008,11:00:00,32880,32920,32880,32910,111
12/03/2008,11:01:00,32915,32970,32910,32930,180
12/03/2008,11:02:00,32930,32950,32920,32925,84
12/03/2008,11:03:00,32920,32935,32900,32935,53
12/03/2008,11:04:00,32930,32935,32915,32920,47
12/03/2008,11:05:00,32915,32920,32900,32910,59
12/03/2008,11:06:00,32905,32910,32905,32910,12
12/03/2008,11:07:00,32915,32920,32905,32905,19
12/03/2008,11:08:00,32905,32915,32895,32900,30
12/03/2008,11:09:00,32900,32905,32880,32895,37
12/03/2008,11:10:00,32895,32905,32880,32905,30
12/03/2008,11:11:00,32895,32915,32895,32900,29
12/03/2008,11:12:00,32910,32910,32900,32900,6
12/03/2008,11:13:00,32905,32910,32900,32910,7
12/03/2008,11:14:00,32910,32915,32910,32910,8
12/03/2008,11:15:00,32905,32920,32905,32920,12
12/03/2008,11:16:00,32925,32945,32920,32935,26
12/03/2008,11:17:00,32935,32935,32900,32915,37
12/03/2008,11:18:00,32915,32915,32905,32915,14
12/03/2008,11:19:00,32910,32920,32905,32905,6
12/03/2008,11:20:00,32915,32925,32910,32925,9
12/03/2008,11:21:00,32925,32930,32910,32930,12
12/03/2008,11:22:00,32925,32940,32925,32930,13
12/03/2008,11:23:00,32935,32945,32930,32930,21
12/03/2008,11:24:00,32935,32940,32915,32920,42
12/03/2008,11:25:00,32930,32940,32925,32940,22
12/03/2008,11:26:00,32945,32950,32940,32945,9
12/03/2008,11:27:00,32940,32945,32915,32925,28
12/03/2008,11:28:00,32920,32930,32900,32900,36
12/03/2008,11:29:00,32900,32900,32870,32890,80
12/03/2008,11:30:00,32880,32880,32870,32875,21
12/03/2008,11:31:00,32875,32880,32860,32870,35
12/03/2008,11:32:00,32865,32890,32865,32885,46
12/03/2008,11:33:00,32885,32890,32885,32885,42
12/03/2008,11:34:00,32880,32885,32875,32880,23
12/03/2008,11:35:00,32880,32880,32875,32875,26
12/03/2008,11:36:00,32875,32890,32875,32885,42
12/03/2008,11:37:00,32885,32885,32870,32875,14
12/03/2008,11:38:00,32880,32880,32875,32880,12
12/03/2008,11:39:00,32880,32890,32880,32890,4
12/03/2008,11:40:00,32890,32890,32885,32885,7
12/03/2008,11:41:00,32885,32885,32880,32880,12
12/03/2008,11:42:00,32890,32895,32880,32890,30
12/03/2008,11:43:00,32895,32900,32885,32890,18
12/03/2008,11:44:00,32890,32890,32885,32885,5
12/03/2008,11:45:00,32885,32890,32880,32880,30
12/03/2008,11:46:00,32885,32905,32885,32905,12
12/03/2008,11:47:00,32900,32905,32895,32895,9
12/03/2008,11:48:00,32895,32895,32880,32880,12
12/03/2008,11:49:00,32875,32880,32855,32865,24
12/03/2008,11:50:00,32860,32870,32860,32870,19
12/03/2008,11:51:00,32865,32870,32865,32870,35
12/03/2008,11:52:00,32870,32870,32860,32865,5
12/03/2008,11:53:00,32865,32870,32855,32870,7
12/03/2008,11:54:00,32855,32860,32850,32850,13
12/03/2008,11:55:00,32850,32870,32850,32865,12
12/03/2008,11:56:00,32865,32870,32860,32860,7
12/03/2008,11:57:00,32860,32865,32860,32865,5
12/03/2008,11:58:00,32860,32870,32855,32855,15
12/03/2008,11:59:00,32850,32850,32815,32820,42
12/03/2008,12:00:00,32820,32825,32810,32825,13
12/03/2008,12:01:00,32830,32840,32830,32835,9
12/03/2008,12:02:00,32835,32840,32815,32830,39
12/03/2008,12:03:00,32830,32840,32820,32820,18
12/03/2008,12:04:00,32825,32835,32825,32835,11
12/03/2008,12:05:00,32830,32870,32820,32865,43
12/03/2008,12:06:00,32870,32870,32850,32850,11
12/03/2008,12:07:00,32850,32860,32845,32845,11
12/03/2008,12:08:00,32850,32850,32835,32850,13
12/03/2008,12:09:00,32850,32850,32850,32850,3
12/03/2008,12:10:00,32850,32875,32850,32875,14
12/03/2008,12:11:00,32865,32870,32855,32855,11
12/03/2008,12:12:00,32850,32855,32850,32855,4
12/03/2008,12:13:00,32855,32860,32850,32850,6
12/03/2008,12:14:00,32855,32855,32845,32850,9
12/03/2008,12:15:00,32850,32855,32850,32855,11
12/03/2008,12:16:00,32855,32855,32850,32850,8
12/03/2008,12:17:00,32845,32855,32845,32850,26
12/03/2008,12:18:00,32850,32855,32850,32850,7
12/03/2008,12:19:00,32845,32845,32845,32845,4
12/03/2008,12:20:00,32845,32855,32845,32855,8
12/03/2008,12:21:00,32860,32865,32860,32860,9
12/03/2008,12:22:00,32870,32870,32860,32865,4
12/03/2008,12:24:00,32855,32860,32855,32855,8
12/03/2008,12:25:00,32860,32865,32860,32860,6
12/03/2008,12:26:00,32860,32860,32850,32850,14
12/03/2008,12:27:00,32850,32860,32850,32855,7
12/03/2008,12:29:00,32850,32855,32850,32855,3
12/03/2008,12:30:00,32855,32855,32855,32855,1
12/03/2008,12:31:00,32850,32850,32825,32830,37
12/03/2008,12:32:00,32825,32830,32820,32830,16
12/03/2008,12:33:00,32825,32830,32825,32830,5
12/03/2008,12:34:00,32835,32860,32835,32860,39
12/03/2008,12:35:00,32865,32870,32860,32870,9
12/03/2008,12:36:00,32870,32875,32865,32865,9
12/03/2008,12:37:00,32865,32865,32865,32865,1
12/03/2008,12:38:00,32860,32860,32840,32845,26
12/03/2008,12:39:00,32835,32860,32835,32860,38
12/03/2008,12:40:00,32865,32875,32855,32855,36
12/03/2008,12:41:00,32850,32850,32815,32815,46
12/03/2008,12:42:00,32815,32815,32795,32805,72
12/03/2008,12:43:00,32800,32815,32800,32810,32
12/03/2008,12:44:00,32815,32815,32815,32815,16
12/03/2008,12:45:00,32810,32820,32800,32820,21
12/03/2008,12:46:00,32815,32815,32810,32810,7
12/03/2008,12:47:00,32815,32820,32805,32805,35
12/03/2008,12:48:00,32805,32805,32785,32785,29
12/03/2008,12:49:00,32790,32805,32790,32795,13
12/03/2008,12:50:00,32790,32805,32775,32795,39
12/03/2008,12:51:00,32790,32800,32790,32795,10
12/03/2008,12:52:00,32800,32810,32795,32800,13
12/03/2008,12:53:00,32800,32800,32775,32785,18
12/03/2008,12:54:00,32790,32800,32790,32800,3
12/03/2008,12:55:00,32805,32805,32795,32795,2
12/03/2008,12:56:00,32800,32810,32800,32810,7
12/03/2008,12:57:00,32805,32815,32805,32815,11
12/03/2008,12:58:00,32820,32825,32815,32815,8
12/03/2008,12:59:00,32825,32840,32820,32820,22
12/03/2008,13:00:00,32830,32835,32830,32835,3
12/03/2008,13:01:00,32840,32865,32840,32845,28
12/03/2008,13:02:00,32835,32840,32835,32840,6
12/03/2008,13:03:00,32835,32835,32820,32825,30
12/03/2008,13:04:00,32820,32825,32815,32815,8
12/03/2008,13:05:00,32820,32820,32810,32820,33
12/03/2008,13:06:00,32820,32820,32815,32815,3
12/03/2008,13:07:00,32815,32815,32800,32800,10
12/03/2008,13:08:00,32795,32795,32795,32795,3
12/03/2008,13:09:00,32795,32795,32790,32795,4
12/03/2008,13:10:00,32790,32835,32780,32815,60
12/03/2008,13:11:00,32820,32825,32805,32805,30
12/03/2008,13:12:00,32800,32800,32790,32800,10
12/03/2008,13:13:00,32795,32800,32795,32795,3
12/03/2008,13:14:00,32800,32800,32800,32800,1
12/03/2008,13:15:00,32795,32800,32775,32775,14
12/03/2008,13:16:00,32780,32790,32780,32780,11
12/03/2008,13:17:00,32785,32790,32780,32780,4
12/03/2008,13:18:00,32780,32780,32765,32765,13
12/03/2008,13:19:00,32765,32770,32725,32730,102
12/03/2008,13:20:00,32735,32750,32735,32750,23
12/03/2008,13:21:00,32745,32755,32745,32755,6
12/03/2008,13:22:00,32750,32765,32750,32755,16
12/03/2008,13:23:00,32755,32755,32755,32755,1
12/03/2008,13:24:00,32760,32775,32760,32770,14
12/03/2008,13:25:00,32770,32780,32765,32770,25
12/03/2008,13:26:00,32765,32765,32750,32755,14
12/03/2008,13:27:00,32760,32775,32740,32740,18
12/03/2008,13:28:00,32740,32745,32735,32740,8
12/03/2008,13:29:00,32740,32760,32735,32755,15
12/03/2008,13:30:00,32755,32755,32725,32725,31
12/03/2008,13:31:00,32725,32725,32705,32720,60
12/03/2008,13:32:00,32715,32720,32710,32720,7
12/03/2008,13:33:00,32710,32730,32710,32720,20
12/03/2008,13:34:00,32725,32725,32715,32720,11
12/03/2008,13:35:00,32705,32705,32695,32695,24
12/03/2008,13:36:00,32695,32700,32695,32700,18
12/03/2008,13:37:00,32695,32705,32670,32675,65
12/03/2008,13:38:00,32675,32690,32670,32675,36
12/03/2008,13:39:00,32690,32700,32685,32695,12
12/03/2008,13:40:00,32705,32710,32685,32685,22
12/03/2008,13:41:00,32685,32740,32675,32740,60
12/03/2008,13:42:00,32740,32750,32685,32700,92
12/03/2008,13:43:00,32695,32715,32695,32715,15
12/03/2008,13:44:00,32705,32720,32705,32720,5
12/03/2008,13:45:00,32730,32745,32725,32735,38
12/03/2008,13:46:00,32740,32745,32730,32740,14
12/03/2008,13:47:00,32745,32745,32725,32740,18
12/03/2008,13:48:00,32735,32735,32720,32720,5
12/03/2008,13:49:00,32725,32740,32720,32730,10
12/03/2008,13:50:00,32725,32735,32725,32730,4
12/03/2008,13:51:00,32720,32720,32695,32695,27
12/03/2008,13:52:00,32700,32710,32695,32710,21
12/03/2008,13:53:00,32715,32725,32715,32715,6
12/03/2008,13:54:00,32710,32750,32710,32735,22
12/03/2008,13:55:00,32740,32775,32740,32745,42
12/03/2008,13:56:00,32740,32750,32735,32735,8
12/03/2008,13:57:00,32730,32740,32730,32730,14
12/03/2008,13:58:00,32725,32725,32690,32700,31
12/03/2008,13:59:00,32710,32710,32675,32680,62
12/03/2008,14:00:00,32680,32685,32645,32675,186
12/03/2008,14:01:00,32675,32685,32665,32675,73
12/03/2008,14:02:00,32675,32675,32665,32675,36
12/03/2008,14:03:00,32665,32675,32665,32675,27
12/03/2008,14:04:00,32675,32695,32675,32695,35
12/03/2008,14:05:00,32695,32695,32675,32690,53
12/03/2008,14:06:00,32690,32705,32690,32700,43
12/03/2008,14:07:00,32695,32700,32655,32655,61
12/03/2008,14:08:00,32660,32660,32630,32650,97
12/03/2008,14:09:00,32650,32700,32650,32670,54
12/03/2008,14:10:00,32665,32675,32660,32670,16
12/03/2008,14:11:00,32660,32685,32660,32685,15
12/03/2008,14:12:00,32690,32695,32680,32695,39
12/03/2008,14:13:00,32690,32690,32685,32690,6
12/03/2008,14:14:00,32690,32700,32690,32690,23
12/03/2008,14:15:00,32685,32690,32680,32690,19
12/03/2008,14:16:00,32690,32705,32680,32685,37
12/03/2008,14:17:00,32690,32690,32685,32685,7
12/03/2008,14:18:00,32685,32700,32685,32700,16
12/03/2008,14:19:00,32705,32720,32705,32710,12
12/03/2008,14:20:00,32720,32735,32715,32715,24
12/03/2008,14:21:00,32705,32710,32705,32705,13
12/03/2008,14:22:00,32700,32705,32695,32695,9
12/03/2008,14:23:00,32705,32735,32705,32715,28
12/03/2008,14:24:00,32715,32720,32710,32715,30
12/03/2008,14:25:00,32715,32720,32700,32720,8
12/03/2008,14:26:00,32705,32705,32700,32700,15
12/03/2008,14:27:00,32700,32700,32675,32680,35
12/03/2008,14:28:00,32680,32680,32670,32670,28
12/03/2008,14:29:00,32670,32670,32645,32655,52
12/03/2008,14:30:00,32655,32660,32650,32660,14
12/03/2008,14:31:00,32665,32675,32630,32645,52
12/03/2008,14:32:00,32650,32650,32640,32645,20
12/03/2008,14:33:00,32640,32665,32625,32665,93
12/03/2008,14:34:00,32665,32680,32660,32670,67
12/03/2008,14:35:00,32670,32695,32670,32690,38
12/03/2008,14:36:00,32695,32700,32665,32670,21
12/03/2008,14:37:00,32660,32680,32660,32675,13
12/03/2008,14:38:00,32675,32680,32665,32670,17
12/03/2008,14:39:00,32680,32680,32650,32650,34
12/03/2008,14:40:00,32645,32645,32610,32610,34
12/03/2008,14:41:00,32615,32625,32610,32625,28
12/03/2008,14:42:00,32620,32630,32600,32605,66
12/03/2008,14:43:00,32610,32620,32595,32600,38
12/03/2008,14:44:00,32605,32610,32585,32595,36
12/03/2008,14:45:00,32595,32600,32570,32570,88
12/03/2008,14:46:00,32575,32575,32565,32570,26
12/03/2008,14:47:00,32565,32565,32550,32555,52
12/03/2008,14:48:00,32550,32560,32535,32545,68
12/03/2008,14:49:00,32550,32575,32550,32570,51
12/03/2008,14:50:00,32570,32585,32560,32560,43
12/03/2008,14:51:00,32555,32560,32530,32530,49
12/03/2008,14:52:00,32535,32550,32530,32540,44
12/03/2008,14:53:00,32545,32545,32485,32535,149
12/03/2008,14:54:00,32540,32555,32530,32545,49
12/03/2008,14:55:00,32545,32550,32520,32530,50
12/03/2008,14:56:00,32535,32550,32530,32550,15
12/03/2008,14:57:00,32555,32595,32545,32590,61
12/03/2008,14:58:00,32585,32585,32550,32550,22
12/03/2008,14:59:00,32555,32555,32520,32545,33
12/03/2008,15:00:00,32545,32565,32535,32555,52
12/03/2008,15:01:00,32550,32550,32505,32525,49
12/03/2008,15:02:00,32525,32525,32470,32470,126
12/03/2008,15:03:00,32475,32505,32470,32490,35
12/03/2008,15:04:00,32490,32490,32470,32470,43
12/03/2008,15:05:00,32470,32470,32430,32455,91
12/03/2008,15:06:00,32455,32470,32440,32445,45
12/03/2008,15:07:00,32450,32455,32430,32435,88
12/03/2008,15:08:00,32430,32445,32420,32445,36
12/03/2008,15:09:00,32445,32455,32440,32455,27
12/03/2008,15:10:00,32455,32490,32450,32480,71
12/03/2008,15:11:00,32480,32500,32470,32475,43
12/03/2008,15:12:00,32475,32480,32430,32430,52
12/03/2008,15:13:00,32435,32450,32430,32445,21
12/03/2008,15:14:00,32440,32495,32440,32490,47
12/03/2008,15:15:00,32490,32500,32480,32500,22
12/03/2008,15:16:00,32490,32535,32490,32530,40
12/03/2008,15:17:00,32535,32540,32515,32520,36
12/03/2008,15:18:00,32520,32525,32515,32520,10
12/03/2008,15:19:00,32530,32530,32505,32530,33
12/03/2008,15:20:00,32525,32565,32525,32550,39
12/03/2008,15:21:00,32550,32560,32550,32555,10
12/03/2008,15:22:00,32555,32570,32555,32565,17
12/03/2008,15:23:00,32565,32575,32565,32565,9
12/03/2008,15:24:00,32560,32565,32550,32560,18
12/03/2008,15:25:00,32565,32570,32555,32560,16
12/03/2008,15:26:00,32565,32565,32540,32540,33
12/03/2008,15:27:00,32535,32540,32525,32540,27
12/03/2008,15:28:00,32545,32545,32535,32535,11
12/03/2008,15:29:00,32545,32545,32535,32535,3
12/03/2008,15:30:00,32540,32570,32525,32555,50
12/03/2008,15:31:00,32555,32560,32520,32535,45
12/03/2008,15:32:00,32535,32540,32520,32520,18
12/03/2008,15:33:00,32525,32525,32510,32520,27
12/03/2008,15:34:00,32535,32590,32535,32575,70
12/03/2008,15:35:00,32580,32600,32580,32600,36
12/03/2008,15:36:00,32600,32615,32590,32600,63
12/03/2008,15:37:00,32605,32610,32605,32610,26
12/03/2008,15:38:00,32605,32610,32590,32595,53
12/03/2008,15:39:00,32605,32625,32595,32620,46
12/03/2008,15:40:00,32620,32630,32610,32615,35
12/03/2008,15:41:00,32620,32625,32620,32620,17
12/03/2008,15:42:00,32630,32635,32615,32630,74
12/03/2008,15:43:00,32630,32645,32630,32635,53
12/03/2008,15:44:00,32640,32640,32625,32630,22
12/03/2008,15:45:00,32635,32655,32630,32655,58
12/03/2008,15:46:00,32655,32680,32655,32675,71
12/03/2008,15:47:00,32670,32675,32640,32655,87
12/03/2008,15:48:00,32650,32655,32635,32650,79
12/03/2008,15:49:00,32660,32665,32645,32660,52
12/03/2008,15:50:00,32660,32690,32655,32690,57
12/03/2008,15:51:00,32690,32700,32680,32690,71
12/03/2008,15:52:00,32690,32700,32670,32670,54
12/03/2008,15:53:00,32670,32680,32665,32680,38
12/03/2008,15:54:00,32675,32675,32660,32670,61
12/03/2008,15:55:00,32665,32670,32655,32665,69
12/03/2008,15:56:00,32665,32700,32660,32695,122
12/03/2008,15:57:00,32700,32725,32700,32720,103
12/03/2008,15:58:00,32715,32725,32710,32710,41
12/03/2008,15:59:00,32710,32750,32710,32740,54
12/03/2008,16:00:00,32750,32775,32745,32760,137
12/03/2008,16:01:00,32760,32775,32740,32770,59
12/03/2008,16:02:00,32765,32775,32750,32755,59
12/03/2008,16:03:00,32760,32760,32760,32760,16
12/03/2008,16:04:00,32755,32765,32750,32765,59
12/03/2008,16:05:00,32770,32790,32765,32775,118
12/03/2008,16:06:00,32770,32780,32770,32780,32
12/03/2008,16:07:00,32780,32785,32770,32770,32
12/03/2008,16:08:00,32775,32845,32770,32835,157
12/03/2008,16:09:00,32830,32840,32815,32825,112
12/03/2008,16:10:00,32825,32840,32820,32835,33
12/03/2008,16:11:00,32830,32840,32830,32835,30
12/03/2008,16:12:00,32835,32845,32830,32840,60
12/03/2008,16:13:00,32845,32845,32830,32830,38
12/03/2008,16:14:00,32840,32860,32835,32850,62
12/03/2008,16:15:00,32845,32850,32830,32850,37
12/03/2008,16:16:00,32845,32860,32840,32840,80
12/03/2008,16:17:00,32840,32840,32820,32835,94
12/03/2008,16:18:00,32835,32845,32835,32845,37
12/03/2008,16:19:00,32840,32840,32830,32830,51
12/03/2008,16:20:00,32830,32830,32810,32820,77
12/03/2008,16:21:00,32815,32820,32810,32810,36
12/03/2008,16:22:00,32810,32815,32805,32810,24
12/03/2008,16:23:00,32815,32820,32805,32810,46
12/03/2008,16:24:00,32805,32805,32790,32795,55
12/03/2008,16:25:00,32790,32795,32785,32790,18
12/03/2008,16:26:00,32795,32805,32795,32800,47
12/03/2008,16:27:00,32795,32795,32785,32785,15
12/03/2008,16:28:00,32780,32780,32770,32775,33
12/03/2008,16:29:00,32775,32785,32775,32775,28
12/03/2008,16:30:00,32775,32785,32770,32785,31
12/03/2008,16:31:00,32780,32785,32775,32780,52
12/03/2008,16:32:00,32775,32780,32750,32750,68
12/03/2008,16:33:00,32760,32765,32750,32750,32
12/03/2008,16:34:00,32750,32755,32745,32750,38
12/03/2008,16:35:00,32750,32750,32730,32740,35
12/03/2008,16:36:00,32745,32755,32735,32745,32
12/03/2008,16:37:00,32745,32750,32740,32750,21
12/03/2008,16:38:00,32755,32755,32735,32750,24
12/03/2008,16:39:00,32750,32785,32750,32770,50
12/03/2008,16:40:00,32760,32785,32760,32785,41
12/03/2008,16:41:00,32790,32810,32780,32805,43
12/03/2008,16:42:00,32805,32810,32780,32780,28
12/03/2008,16:43:00,32785,32805,32785,32795,38
12/03/2008,16:44:00,32800,32810,32800,32805,19
12/03/2008,16:45:00,32805,32810,32795,32795,16
12/03/2008,16:46:00,32795,32795,32765,32775,35
12/03/2008,16:47:00,32775,32780,32735,32735,47
12/03/2008,16:48:00,32735,32735,32715,32725,43
12/03/2008,16:49:00,32730,32730,32715,32715,27
12/03/2008,16:50:00,32710,32710,32690,32690,60
12/03/2008,16:51:00,32690,32690,32665,32670,62
12/03/2008,16:52:00,32660,32660,32610,32630,91
12/03/2008,16:53:00,32635,32650,32630,32635,33
12/03/2008,16:54:00,32635,32650,32635,32640,31
12/03/2008,16:55:00,32645,32645,32620,32620,37
12/03/2008,16:56:00,32620,32645,32620,32635,45
12/03/2008,16:57:00,32645,32665,32645,32660,39
12/03/2008,16:58:00,32655,32680,32650,32660,26
12/03/2008,16:59:00,32660,32660,32635,32650,69
12/03/2008,17:00:00,32660,32665,32645,32645,26
12/03/2008,17:01:00,32635,32635,32615,32620,56
12/03/2008,17:02:00,32620,32620,32590,32590,62
12/03/2008,17:03:00,32585,32610,32580,32610,41
12/03/2008,17:04:00,32615,32620,32600,32615,44
12/03/2008,17:05:00,32620,32620,32590,32600,70
12/03/2008,17:06:00,32590,32605,32590,32590,58
12/03/2008,17:07:00,32590,32610,32585,32605,44
12/03/2008,17:08:00,32600,32605,32565,32570,43
12/03/2008,17:09:00,32570,32590,32565,32585,27
12/03/2008,17:10:00,32580,32590,32570,32585,28
12/03/2008,17:11:00,32585,32615,32580,32610,33
12/03/2008,17:12:00,32610,32610,32600,32600,21
12/03/2008,17:13:00,32600,32615,32595,32615,13
12/03/2008,17:14:00,32615,32620,32610,32615,18
12/03/2008,17:15:00,32615,32625,32610,32610,32
12/03/2008,17:16:00,32615,32615,32600,32600,21
12/03/2008,17:17:00,32600,32600,32570,32575,43
12/03/2008,17:18:00,32570,32570,32545,32545,44
12/03/2008,17:19:00,32550,32550,32510,32520,61
12/03/2008,17:20:00,32520,32530,32510,32520,60
12/03/2008,17:21:00,32520,32535,32510,32510,30
12/03/2008,17:22:00,32520,32520,32490,32495,67
12/03/2008,17:23:00,32500,32520,32485,32515,114
12/03/2008,17:24:00,32515,32520,32500,32500,98
12/03/2008,17:25:00,32495,32550,32495,32520,91
12/03/2008,17:26:00,32535,32550,32525,32545,39
12/03/2008,17:27:00,32550,32575,32535,32560,123
12/03/2008,17:28:00,32560,32570,32540,32560,71
12/03/2008,17:29:00,32560,32565,32540,32550,92
12/03/2008,17:30:00,32560,32560,32545,32560,49
12/03/2008,17:31:00,32560,32570,32555,32560,38
12/03/2008,17:32:00,32555,32560,32545,32550,60
12/03/2008,17:33:00,32545,32550,32535,32545,50
12/03/2008,17:34:00,32550,32565,32540,32560,19
12/03/2008,17:35:00,32565,32570,32555,32555,16
12/03/2008,17:36:00,32555,32565,32555,32555,23
12/03/2008,17:37:00,32555,32560,32545,32545,8
12/03/2008,17:38:00,32545,32550,32540,32540,15
12/03/2008,17:39:00,32535,32545,32515,32535,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/03/2008,17:30:00,32560,32560,32545,32560,49
12/03/2008,17:31:00,32560,32570,32555,32560,38
12/03/2008,17:32:00,32555,32560,32545,32550,60
12/03/2008,17:33:00,32545,32550,32535,32545,50
12/03/2008,17:34:00,32550,32565,32540,32560,19
12/03/2008,17:35:00,32565,32570,32555,32555,16
12/03/2008,17:36:00,32555,32565,32555,32555,23
12/03/2008,17:37:00,32555,32560,32545,32545,8
12/03/2008,17:38:00,32545,32550,32540,32540,15
12/03/2008,17:39:00,32535,32545,32515,32535,38
13/03/2008,09:00:00,32250,32250,31990,32095,400
13/03/2008,09:01:00,32110,32165,32080,32100,241
13/03/2008,09:02:00,32090,32090,32055,32060,78
13/03/2008,09:03:00,32060,32080,32045,32065,76
13/03/2008,09:04:00,32065,32090,32055,32060,53
13/03/2008,09:05:00,32070,32090,32050,32080,182
13/03/2008,09:06:00,32085,32085,32075,32085,33
13/03/2008,09:07:00,32085,32110,32080,32100,150
13/03/2008,09:08:00,32105,32110,32080,32080,77
13/03/2008,09:09:00,32080,32085,32070,32085,45
13/03/2008,09:10:00,32085,32100,32085,32090,123
13/03/2008,09:11:00,32090,32130,32090,32115,131
13/03/2008,09:12:00,32110,32130,32110,32125,67
13/03/2008,09:13:00,32125,32155,32125,32140,69
13/03/2008,09:14:00,32150,32150,32130,32135,40
13/03/2008,09:15:00,32135,32140,32100,32115,74
13/03/2008,09:16:00,32120,32125,32105,32115,25
13/03/2008,09:17:00,32120,32140,32120,32140,34
13/03/2008,09:18:00,32135,32160,32135,32155,21
13/03/2008,09:19:00,32160,32200,32160,32185,72
13/03/2008,09:20:00,32190,32205,32180,32185,60
13/03/2008,09:21:00,32185,32220,32185,32200,54
13/03/2008,09:22:00,32200,32215,32185,32205,39
13/03/2008,09:23:00,32210,32225,32190,32195,62
13/03/2008,09:24:00,32195,32210,32190,32210,35
13/03/2008,09:25:00,32215,32215,32165,32165,39
13/03/2008,09:26:00,32170,32190,32155,32185,41
13/03/2008,09:27:00,32195,32195,32175,32180,19
13/03/2008,09:28:00,32175,32185,32165,32185,11
13/03/2008,09:29:00,32190,32195,32165,32170,22
13/03/2008,09:30:00,32165,32165,32145,32150,35
13/03/2008,09:31:00,32150,32170,32150,32160,10
13/03/2008,09:32:00,32155,32160,32150,32150,14
13/03/2008,09:33:00,32140,32140,32070,32070,76
13/03/2008,09:34:00,32075,32085,32060,32070,71
13/03/2008,09:35:00,32070,32080,32050,32050,78
13/03/2008,09:36:00,32045,32050,31990,32000,231
13/03/2008,09:37:00,32000,32000,31930,31945,214
13/03/2008,09:38:00,31940,31975,31925,31975,99
13/03/2008,09:39:00,31970,31985,31955,31985,130
13/03/2008,09:40:00,31975,31980,31955,31970,55
13/03/2008,09:41:00,31975,31975,31930,31940,64
13/03/2008,09:42:00,31940,31940,31900,31935,118
13/03/2008,09:43:00,31935,31950,31905,31905,66
13/03/2008,09:44:00,31915,31950,31910,31950,54
13/03/2008,09:45:00,31950,31960,31935,31960,41
13/03/2008,09:46:00,31955,31960,31940,31945,44
13/03/2008,09:47:00,31945,31955,31940,31940,33
13/03/2008,09:48:00,31940,31940,31870,31905,194
13/03/2008,09:49:00,31890,31910,31880,31895,28
13/03/2008,09:50:00,31880,31890,31855,31880,121
13/03/2008,09:51:00,31880,31880,31850,31865,61
13/03/2008,09:52:00,31870,31890,31870,31885,71
13/03/2008,09:53:00,31890,31900,31880,31890,30
13/03/2008,09:54:00,31900,31925,31895,31910,87
13/03/2008,09:55:00,31905,31915,31880,31885,61
13/03/2008,09:56:00,31885,31890,31875,31875,102
13/03/2008,09:57:00,31875,31890,31835,31845,194
13/03/2008,09:58:00,31840,31845,31810,31820,84
13/03/2008,09:59:00,31825,31825,31800,31800,67
13/03/2008,10:00:00,31800,31820,31790,31795,117
13/03/2008,10:01:00,31795,31825,31790,31810,158
13/03/2008,10:02:00,31800,31810,31790,31800,76
13/03/2008,10:03:00,31790,31795,31740,31745,220
13/03/2008,10:04:00,31750,31755,31735,31750,107
13/03/2008,10:05:00,31750,31770,31745,31770,42
13/03/2008,10:06:00,31770,31780,31765,31780,40
13/03/2008,10:07:00,31785,31815,31785,31805,67
13/03/2008,10:08:00,31805,31825,31785,31815,63
13/03/2008,10:09:00,31820,31850,31815,31840,56
13/03/2008,10:10:00,31840,31845,31820,31825,48
13/03/2008,10:11:00,31825,31835,31815,31815,29
13/03/2008,10:12:00,31815,31820,31775,31785,59
13/03/2008,10:13:00,31785,31820,31775,31815,60
13/03/2008,10:14:00,31805,31810,31790,31790,15
13/03/2008,10:15:00,31790,31815,31785,31815,60
13/03/2008,10:16:00,31805,31815,31795,31805,34
13/03/2008,10:17:00,31800,31810,31795,31810,30
13/03/2008,10:18:00,31815,31825,31810,31820,18
13/03/2008,10:19:00,31820,31820,31805,31810,14
13/03/2008,10:20:00,31810,31830,31805,31830,84
13/03/2008,10:21:00,31830,31835,31825,31835,21
13/03/2008,10:22:00,31835,31850,31835,31850,14
13/03/2008,10:23:00,31855,31875,31855,31860,66
13/03/2008,10:24:00,31865,31870,31860,31860,66
13/03/2008,10:25:00,31855,31870,31835,31835,36
13/03/2008,10:26:00,31840,31840,31810,31810,38
13/03/2008,10:27:00,31810,31825,31785,31825,88
13/03/2008,10:28:00,31825,31835,31815,31815,28
13/03/2008,10:29:00,31815,31825,31810,31810,11
13/03/2008,10:30:00,31815,31820,31805,31820,18
13/03/2008,10:31:00,31825,31850,31825,31830,33
13/03/2008,10:32:00,31830,31835,31820,31820,22
13/03/2008,10:33:00,31820,31820,31800,31800,17
13/03/2008,10:34:00,31800,31810,31800,31805,13
13/03/2008,10:35:00,31800,31800,31800,31800,2
13/03/2008,10:36:00,31800,31810,31800,31810,16
13/03/2008,10:37:00,31820,31850,31815,31840,43
13/03/2008,10:38:00,31840,31850,31840,31850,9
13/03/2008,10:39:00,31855,31865,31850,31860,13
13/03/2008,10:40:00,31865,31875,31860,31870,39
13/03/2008,10:41:00,31880,31885,31860,31875,53
13/03/2008,10:42:00,31875,31875,31845,31850,39
13/03/2008,10:43:00,31860,31865,31850,31850,14
13/03/2008,10:44:00,31855,31855,31835,31850,32
13/03/2008,10:45:00,31850,31855,31850,31855,6
13/03/2008,10:46:00,31845,31855,31845,31855,10
13/03/2008,10:47:00,31860,31870,31855,31860,9
13/03/2008,10:48:00,31865,31875,31855,31875,25
13/03/2008,10:49:00,31880,31880,31865,31870,27
13/03/2008,10:50:00,31865,31865,31860,31865,9
13/03/2008,10:51:00,31860,31865,31860,31860,8
13/03/2008,10:52:00,31855,31855,31805,31820,54
13/03/2008,10:53:00,31820,31840,31820,31830,45
13/03/2008,10:54:00,31830,31845,31830,31845,31
13/03/2008,10:55:00,31835,31840,31830,31840,14
13/03/2008,10:56:00,31840,31840,31840,31840,5
13/03/2008,10:57:00,31835,31835,31825,31825,17
13/03/2008,10:58:00,31835,31860,31835,31845,39
13/03/2008,10:59:00,31840,31850,31840,31850,4
13/03/2008,11:00:00,31850,31850,31850,31850,1
13/03/2008,11:01:00,31835,31835,31815,31825,43
13/03/2008,11:02:00,31835,31835,31820,31830,11
13/03/2008,11:03:00,31820,31820,31780,31785,45
13/03/2008,11:04:00,31785,31790,31760,31765,49
13/03/2008,11:05:00,31755,31770,31755,31760,40
13/03/2008,11:06:00,31765,31770,31745,31745,46
13/03/2008,11:07:00,31745,31760,31710,31725,119
13/03/2008,11:08:00,31720,31755,31710,31755,57
13/03/2008,11:09:00,31750,31760,31745,31760,30
13/03/2008,11:10:00,31750,31750,31740,31745,8
13/03/2008,11:11:00,31740,31750,31740,31740,8
13/03/2008,11:12:00,31740,31770,31740,31770,34
13/03/2008,11:13:00,31765,31790,31765,31785,34
13/03/2008,11:14:00,31790,31795,31790,31795,14
13/03/2008,11:15:00,31795,31795,31785,31790,11
13/03/2008,11:16:00,31790,31790,31780,31785,10
13/03/2008,11:17:00,31785,31790,31785,31790,14
13/03/2008,11:18:00,31795,31810,31795,31800,38
13/03/2008,11:19:00,31805,31805,31785,31785,89
13/03/2008,11:20:00,31785,31785,31780,31785,21
13/03/2008,11:21:00,31785,31785,31770,31775,4
13/03/2008,11:22:00,31775,31775,31760,31770,23
13/03/2008,11:23:00,31770,31770,31760,31765,17
13/03/2008,11:24:00,31755,31775,31745,31775,16
13/03/2008,11:25:00,31775,31785,31770,31780,11
13/03/2008,11:26:00,31785,31785,31775,31775,5
13/03/2008,11:27:00,31770,31770,31760,31760,10
13/03/2008,11:28:00,31760,31780,31760,31775,17
13/03/2008,11:29:00,31785,31790,31770,31780,14
13/03/2008,11:30:00,31785,31800,31780,31795,19
13/03/2008,11:31:00,31795,31795,31775,31775,35
13/03/2008,11:32:00,31775,31790,31775,31785,23
13/03/2008,11:33:00,31785,31790,31785,31790,3
13/03/2008,11:34:00,31795,31795,31780,31780,10
13/03/2008,11:35:00,31785,31785,31770,31770,13
13/03/2008,11:36:00,31770,31770,31760,31760,9
13/03/2008,11:37:00,31745,31760,31745,31760,7
13/03/2008,11:38:00,31760,31770,31755,31755,13
13/03/2008,11:39:00,31765,31765,31760,31760,8
13/03/2008,11:40:00,31765,31765,31765,31765,1
13/03/2008,11:41:00,31755,31755,31705,31710,55
13/03/2008,11:42:00,31700,31710,31675,31700,128
13/03/2008,11:43:00,31690,31690,31665,31675,95
13/03/2008,11:44:00,31675,31695,31675,31695,29
13/03/2008,11:45:00,31695,31715,31695,31710,53
13/03/2008,11:46:00,31705,31725,31700,31725,40
13/03/2008,11:47:00,31725,31735,31715,31715,35
13/03/2008,11:48:00,31715,31715,31695,31710,55
13/03/2008,11:49:00,31705,31725,31695,31720,23
13/03/2008,11:50:00,31725,31725,31695,31700,25
13/03/2008,11:51:00,31700,31710,31700,31710,10
13/03/2008,11:52:00,31710,31710,31705,31710,8
13/03/2008,11:53:00,31710,31710,31700,31705,9
13/03/2008,11:54:00,31700,31700,31685,31685,18
13/03/2008,11:55:00,31690,31710,31690,31705,31
13/03/2008,11:56:00,31705,31720,31705,31715,30
13/03/2008,11:57:00,31715,31720,31700,31715,54
13/03/2008,11:58:00,31720,31730,31720,31730,24
13/03/2008,11:59:00,31730,31730,31710,31710,46
13/03/2008,12:00:00,31710,31735,31690,31700,103
13/03/2008,12:01:00,31705,31725,31705,31725,47
13/03/2008,12:02:00,31720,31750,31720,31745,45
13/03/2008,12:03:00,31750,31760,31745,31760,33
13/03/2008,12:04:00,31760,31760,31745,31745,17
13/03/2008,12:05:00,31750,31765,31750,31750,14
13/03/2008,12:06:00,31745,31750,31745,31750,5
13/03/2008,12:07:00,31745,31755,31740,31740,6
13/03/2008,12:08:00,31740,31750,31740,31745,16
13/03/2008,12:09:00,31745,31745,31745,31745,6
13/03/2008,12:10:00,31750,31750,31740,31740,14
13/03/2008,12:11:00,31740,31745,31735,31745,21
13/03/2008,12:12:00,31745,31745,31735,31740,13
13/03/2008,12:13:00,31740,31745,31740,31745,6
13/03/2008,12:14:00,31750,31750,31735,31740,12
13/03/2008,12:15:00,31740,31740,31740,31740,13
13/03/2008,12:16:00,31735,31735,31730,31735,23
13/03/2008,12:17:00,31730,31730,31725,31725,21
13/03/2008,12:18:00,31725,31730,31725,31730,42
13/03/2008,12:19:00,31735,31740,31735,31740,11
13/03/2008,12:20:00,31740,31750,31740,31745,37
13/03/2008,12:21:00,31750,31760,31750,31760,10
13/03/2008,12:22:00,31765,31765,31740,31740,14
13/03/2008,12:23:00,31750,31755,31730,31730,30
13/03/2008,12:24:00,31735,31745,31730,31745,15
13/03/2008,12:25:00,31745,31750,31735,31750,13
13/03/2008,12:26:00,31760,31765,31755,31755,11
13/03/2008,12:27:00,31765,31765,31750,31755,4
13/03/2008,12:28:00,31760,31765,31760,31765,2
13/03/2008,12:29:00,31760,31760,31755,31760,17
13/03/2008,12:30:00,31765,31770,31755,31770,21
13/03/2008,12:31:00,31765,31775,31765,31775,6
13/03/2008,12:32:00,31775,31780,31775,31780,10
13/03/2008,12:33:00,31780,31785,31775,31780,46
13/03/2008,12:34:00,31780,31790,31780,31790,8
13/03/2008,12:35:00,31790,31790,31775,31775,11
13/03/2008,12:36:00,31780,31785,31775,31775,16
13/03/2008,12:37:00,31775,31775,31770,31770,6
13/03/2008,12:38:00,31770,31780,31770,31780,21
13/03/2008,12:39:00,31780,31780,31760,31760,18
13/03/2008,12:40:00,31765,31770,31765,31770,4
13/03/2008,12:41:00,31765,31765,31755,31755,11
13/03/2008,12:42:00,31760,31760,31755,31755,4
13/03/2008,12:43:00,31755,31765,31755,31765,4
13/03/2008,12:44:00,31770,31770,31770,31770,5
13/03/2008,12:45:00,31760,31760,31760,31760,5
13/03/2008,12:46:00,31770,31780,31770,31780,7
13/03/2008,12:47:00,31775,31775,31775,31775,6
13/03/2008,12:48:00,31775,31775,31775,31775,2
13/03/2008,12:49:00,31765,31765,31755,31755,12
13/03/2008,12:50:00,31765,31765,31740,31740,8
13/03/2008,12:51:00,31740,31750,31735,31745,29
13/03/2008,12:52:00,31730,31755,31730,31755,34
13/03/2008,12:53:00,31755,31760,31750,31750,5
13/03/2008,12:54:00,31740,31740,31730,31730,4
13/03/2008,12:55:00,31725,31725,31675,31685,71
13/03/2008,12:56:00,31685,31690,31640,31660,153
13/03/2008,12:57:00,31660,31660,31605,31635,104
13/03/2008,12:58:00,31635,31640,31625,31635,80
13/03/2008,12:59:00,31630,31650,31630,31640,66
13/03/2008,13:00:00,31640,31650,31635,31640,50
13/03/2008,13:01:00,31645,31655,31640,31640,53
13/03/2008,13:02:00,31655,31660,31650,31660,6
13/03/2008,13:03:00,31660,31660,31645,31645,55
13/03/2008,13:04:00,31645,31650,31645,31645,12
13/03/2008,13:05:00,31640,31660,31625,31655,72
13/03/2008,13:06:00,31650,31650,31630,31635,28
13/03/2008,13:07:00,31630,31630,31600,31615,44
13/03/2008,13:08:00,31610,31630,31600,31615,40
13/03/2008,13:09:00,31610,31615,31600,31610,8
13/03/2008,13:10:00,31615,31625,31610,31620,21
13/03/2008,13:11:00,31625,31635,31615,31620,38
13/03/2008,13:12:00,31620,31630,31615,31630,11
13/03/2008,13:13:00,31640,31645,31630,31635,19
13/03/2008,13:14:00,31635,31645,31635,31645,12
13/03/2008,13:15:00,31650,31680,31650,31675,28
13/03/2008,13:16:00,31670,31685,31670,31680,23
13/03/2008,13:17:00,31680,31680,31670,31675,15
13/03/2008,13:18:00,31670,31680,31665,31665,18
13/03/2008,13:19:00,31670,31675,31660,31670,15
13/03/2008,13:20:00,31670,31670,31655,31665,17
13/03/2008,13:21:00,31670,31670,31650,31650,8
13/03/2008,13:22:00,31650,31650,31625,31640,8
13/03/2008,13:23:00,31630,31630,31600,31610,61
13/03/2008,13:24:00,31610,31625,31600,31625,29
13/03/2008,13:25:00,31620,31635,31620,31630,23
13/03/2008,13:26:00,31630,31630,31625,31625,12
13/03/2008,13:27:00,31620,31635,31610,31625,7
13/03/2008,13:28:00,31625,31640,31610,31610,15
13/03/2008,13:29:00,31630,31650,31615,31635,31
13/03/2008,13:30:00,31630,31630,31550,31585,224
13/03/2008,13:31:00,31570,31610,31555,31605,49
13/03/2008,13:32:00,31610,31620,31585,31585,50
13/03/2008,13:33:00,31590,31635,31585,31600,108
13/03/2008,13:34:00,31605,31615,31595,31610,26
13/03/2008,13:35:00,31610,31645,31610,31630,60
13/03/2008,13:36:00,31625,31645,31625,31645,12
13/03/2008,13:37:00,31645,31665,31630,31640,55
13/03/2008,13:38:00,31645,31645,31620,31620,17
13/03/2008,13:39:00,31610,31660,31610,31655,17
13/03/2008,13:40:00,31655,31675,31655,31660,22
13/03/2008,13:41:00,31675,31675,31630,31650,60
13/03/2008,13:42:00,31645,31680,31645,31670,26
13/03/2008,13:43:00,31670,31675,31655,31660,41
13/03/2008,13:44:00,31660,31670,31655,31670,17
13/03/2008,13:45:00,31675,31695,31670,31685,56
13/03/2008,13:46:00,31675,31685,31655,31660,28
13/03/2008,13:47:00,31665,31670,31665,31670,28
13/03/2008,13:48:00,31670,31670,31655,31655,8
13/03/2008,13:49:00,31660,31675,31660,31675,12
13/03/2008,13:50:00,31680,31685,31660,31665,11
13/03/2008,13:51:00,31660,31670,31650,31655,20
13/03/2008,13:52:00,31660,31680,31655,31680,102
13/03/2008,13:53:00,31670,31670,31655,31670,16
13/03/2008,13:54:00,31675,31680,31665,31665,7
13/03/2008,13:55:00,31675,31675,31655,31655,5
13/03/2008,13:56:00,31650,31660,31650,31655,12
13/03/2008,13:57:00,31665,31670,31665,31670,4
13/03/2008,13:58:00,31670,31680,31665,31665,19
13/03/2008,13:59:00,31670,31670,31660,31660,3
13/03/2008,14:00:00,31665,31665,31650,31660,3
13/03/2008,14:01:00,31665,31680,31660,31670,31
13/03/2008,14:02:00,31670,31680,31660,31675,21
13/03/2008,14:03:00,31665,31665,31660,31660,2
13/03/2008,14:04:00,31670,31685,31645,31660,110
13/03/2008,14:05:00,31660,31675,31660,31675,8
13/03/2008,14:06:00,31680,31685,31640,31640,19
13/03/2008,14:07:00,31640,31645,31640,31640,6
13/03/2008,14:08:00,31650,31655,31640,31655,26
13/03/2008,14:09:00,31650,31650,31610,31615,39
13/03/2008,14:10:00,31615,31620,31610,31620,13
13/03/2008,14:11:00,31615,31615,31590,31590,28
13/03/2008,14:12:00,31595,31595,31575,31575,27
13/03/2008,14:13:00,31575,31575,31550,31555,41
13/03/2008,14:14:00,31565,31585,31565,31585,19
13/03/2008,14:15:00,31585,31590,31580,31580,7
13/03/2008,14:16:00,31580,31580,31565,31570,26
13/03/2008,14:17:00,31565,31570,31560,31560,25
13/03/2008,14:18:00,31565,31590,31565,31590,86
13/03/2008,14:19:00,31590,31600,31570,31580,27
13/03/2008,14:20:00,31580,31580,31565,31565,24
13/03/2008,14:21:00,31565,31570,31565,31565,22
13/03/2008,14:22:00,31565,31570,31560,31560,14
13/03/2008,14:23:00,31565,31565,31550,31555,31
13/03/2008,14:24:00,31555,31565,31550,31565,30
13/03/2008,14:25:00,31560,31560,31540,31540,39
13/03/2008,14:26:00,31540,31540,31515,31520,69
13/03/2008,14:27:00,31515,31535,31515,31530,71
13/03/2008,14:28:00,31530,31545,31525,31540,158
13/03/2008,14:29:00,31550,31550,31530,31535,31
13/03/2008,14:30:00,31535,31575,31535,31550,87
13/03/2008,14:31:00,31540,31550,31495,31500,83
13/03/2008,14:32:00,31505,31540,31495,31500,95
13/03/2008,14:33:00,31495,31500,31450,31450,142
13/03/2008,14:34:00,31450,31490,31450,31485,106
13/03/2008,14:35:00,31475,31500,31475,31495,88
13/03/2008,14:36:00,31495,31515,31485,31495,95
13/03/2008,14:37:00,31500,31510,31485,31485,73
13/03/2008,14:38:00,31485,31490,31450,31470,112
13/03/2008,14:39:00,31465,31480,31440,31450,65
13/03/2008,14:40:00,31450,31450,31420,31430,93
13/03/2008,14:41:00,31435,31470,31425,31470,62
13/03/2008,14:42:00,31465,31465,31410,31415,125
13/03/2008,14:43:00,31415,31420,31370,31375,65
13/03/2008,14:44:00,31375,31375,31350,31360,71
13/03/2008,14:45:00,31365,31375,31350,31370,116
13/03/2008,14:46:00,31370,31395,31370,31375,72
13/03/2008,14:47:00,31370,31395,31370,31385,67
13/03/2008,14:48:00,31385,31415,31380,31405,114
13/03/2008,14:49:00,31415,31425,31400,31415,59
13/03/2008,14:50:00,31405,31420,31400,31415,46
13/03/2008,14:51:00,31415,31420,31395,31405,123
13/03/2008,14:52:00,31400,31420,31400,31415,10
13/03/2008,14:53:00,31425,31430,31415,31420,14
13/03/2008,14:54:00,31415,31420,31390,31390,51
13/03/2008,14:55:00,31400,31435,31390,31425,76
13/03/2008,14:56:00,31420,31435,31370,31370,45
13/03/2008,14:57:00,31375,31380,31345,31345,114
13/03/2008,14:58:00,31355,31370,31320,31350,84
13/03/2008,14:59:00,31350,31375,31350,31370,37
13/03/2008,15:00:00,31375,31375,31335,31340,42
13/03/2008,15:01:00,31345,31385,31345,31370,27
13/03/2008,15:02:00,31390,31420,31385,31420,69
13/03/2008,15:03:00,31410,31450,31410,31450,107
13/03/2008,15:04:00,31440,31470,31435,31460,68
13/03/2008,15:05:00,31455,31480,31455,31470,58
13/03/2008,15:06:00,31465,31470,31455,31460,22
13/03/2008,15:07:00,31465,31465,31435,31435,39
13/03/2008,15:08:00,31430,31485,31425,31485,50
13/03/2008,15:09:00,31485,31490,31465,31490,88
13/03/2008,15:10:00,31495,31540,31495,31540,82
13/03/2008,15:11:00,31535,31575,31535,31560,88
13/03/2008,15:12:00,31555,31580,31540,31555,62
13/03/2008,15:13:00,31555,31595,31550,31590,69
13/03/2008,15:14:00,31590,31590,31565,31565,61
13/03/2008,15:15:00,31565,31605,31560,31600,88
13/03/2008,15:16:00,31600,31615,31580,31590,97
13/03/2008,15:17:00,31595,31595,31565,31570,64
13/03/2008,15:18:00,31575,31575,31550,31555,20
13/03/2008,15:19:00,31560,31565,31540,31550,75
13/03/2008,15:20:00,31550,31565,31550,31550,38
13/03/2008,15:21:00,31550,31550,31530,31550,54
13/03/2008,15:22:00,31555,31555,31480,31485,68
13/03/2008,15:23:00,31485,31485,31450,31455,44
13/03/2008,15:24:00,31455,31490,31455,31485,33
13/03/2008,15:25:00,31500,31505,31470,31470,45
13/03/2008,15:26:00,31475,31485,31455,31485,40
13/03/2008,15:27:00,31500,31510,31470,31475,69
13/03/2008,15:28:00,31475,31505,31475,31490,25
13/03/2008,15:29:00,31495,31530,31490,31525,32
13/03/2008,15:30:00,31525,31540,31520,31530,32
13/03/2008,15:31:00,31525,31540,31510,31540,51
13/03/2008,15:32:00,31540,31540,31520,31520,27
13/03/2008,15:33:00,31510,31575,31500,31570,94
13/03/2008,15:34:00,31580,31590,31565,31580,86
13/03/2008,15:35:00,31575,31580,31550,31555,35
13/03/2008,15:36:00,31550,31550,31515,31525,77
13/03/2008,15:37:00,31520,31520,31480,31480,45
13/03/2008,15:38:00,31485,31505,31470,31505,35
13/03/2008,15:39:00,31490,31520,31485,31515,14
13/03/2008,15:40:00,31510,31525,31495,31515,29
13/03/2008,15:41:00,31520,31550,31520,31545,39
13/03/2008,15:42:00,31545,31560,31540,31540,40
13/03/2008,15:43:00,31540,31540,31520,31535,41
13/03/2008,15:44:00,31540,31545,31520,31520,30
13/03/2008,15:45:00,31515,31520,31495,31520,28
13/03/2008,15:46:00,31520,31545,31520,31540,22
13/03/2008,15:47:00,31530,31550,31530,31550,6
13/03/2008,15:48:00,31555,31580,31550,31550,54
13/03/2008,15:49:00,31550,31570,31550,31550,15
13/03/2008,15:50:00,31545,31545,31530,31540,18
13/03/2008,15:51:00,31540,31565,31530,31555,58
13/03/2008,15:52:00,31555,31560,31520,31530,61
13/03/2008,15:53:00,31530,31555,31520,31550,35
13/03/2008,15:54:00,31545,31550,31535,31550,13
13/03/2008,15:55:00,31555,31565,31545,31545,12
13/03/2008,15:56:00,31545,31570,31525,31570,40
13/03/2008,15:57:00,31565,31590,31560,31570,124
13/03/2008,15:58:00,31575,31580,31520,31545,56
13/03/2008,15:59:00,31545,31575,31545,31550,26
13/03/2008,16:00:00,31550,31580,31550,31570,22
13/03/2008,16:01:00,31555,31560,31520,31525,33
13/03/2008,16:02:00,31545,31565,31535,31540,47
13/03/2008,16:03:00,31545,31545,31505,31525,37
13/03/2008,16:04:00,31535,31555,31525,31535,48
13/03/2008,16:05:00,31540,31650,31540,31650,90
13/03/2008,16:06:00,31645,31730,31640,31725,241
13/03/2008,16:07:00,31725,31730,31690,31695,84
13/03/2008,16:08:00,31690,31730,31685,31720,58
13/03/2008,16:09:00,31720,31735,31700,31735,125
13/03/2008,16:10:00,31735,31770,31715,31770,115
13/03/2008,16:11:00,31770,31810,31770,31810,136
13/03/2008,16:12:00,31815,31820,31760,31770,115
13/03/2008,16:13:00,31765,31780,31750,31775,89
13/03/2008,16:14:00,31765,31795,31765,31785,53
13/03/2008,16:15:00,31785,31785,31730,31745,90
13/03/2008,16:16:00,31735,31750,31710,31720,60
13/03/2008,16:17:00,31720,31740,31710,31740,119
13/03/2008,16:18:00,31740,31750,31710,31710,96
13/03/2008,16:19:00,31700,31725,31695,31705,50
13/03/2008,16:20:00,31705,31750,31700,31735,50
13/03/2008,16:21:00,31740,31750,31715,31750,65
13/03/2008,16:22:00,31740,31810,31740,31800,100
13/03/2008,16:23:00,31810,31875,31810,31870,198
13/03/2008,16:24:00,31870,31880,31855,31880,152
13/03/2008,16:25:00,31870,31870,31830,31860,83
13/03/2008,16:26:00,31855,31870,31830,31840,76
13/03/2008,16:27:00,31845,31855,31790,31800,100
13/03/2008,16:28:00,31800,31805,31780,31795,53
13/03/2008,16:29:00,31785,31815,31785,31790,55
13/03/2008,16:30:00,31790,31805,31770,31770,64
13/03/2008,16:31:00,31775,31790,31735,31745,91
13/03/2008,16:32:00,31745,31760,31725,31745,62
13/03/2008,16:33:00,31740,31750,31725,31740,60
13/03/2008,16:34:00,31740,31745,31720,31720,30
13/03/2008,16:35:00,31720,31740,31705,31710,60
13/03/2008,16:36:00,31715,31730,31710,31715,31
13/03/2008,16:37:00,31720,31750,31715,31730,38
13/03/2008,16:38:00,31735,31745,31730,31740,40
13/03/2008,16:39:00,31735,31765,31735,31750,39
13/03/2008,16:40:00,31755,31790,31755,31790,68
13/03/2008,16:41:00,31785,31845,31785,31815,95
13/03/2008,16:42:00,31820,31840,31810,31820,59
13/03/2008,16:43:00,31810,31815,31795,31800,57
13/03/2008,16:44:00,31795,31810,31790,31810,32
13/03/2008,16:45:00,31800,31815,31800,31815,55
13/03/2008,16:46:00,31810,31810,31790,31790,35
13/03/2008,16:47:00,31795,31795,31750,31750,39
13/03/2008,16:48:00,31750,31770,31745,31750,43
13/03/2008,16:49:00,31765,31790,31765,31780,28
13/03/2008,16:50:00,31785,31810,31785,31810,40
13/03/2008,16:51:00,31810,31825,31795,31805,43
13/03/2008,16:52:00,31805,31825,31800,31825,68
13/03/2008,16:53:00,31830,31840,31815,31820,39
13/03/2008,16:54:00,31825,31830,31805,31810,33
13/03/2008,16:55:00,31810,31820,31800,31815,28
13/03/2008,16:56:00,31815,31820,31805,31805,12
13/03/2008,16:57:00,31805,31805,31795,31800,12
13/03/2008,16:58:00,31790,31805,31780,31805,58
13/03/2008,16:59:00,31805,31825,31790,31820,42
13/03/2008,17:00:00,31830,31865,31830,31860,59
13/03/2008,17:01:00,31865,31895,31860,31880,89
13/03/2008,17:02:00,31880,31885,31870,31880,19
13/03/2008,17:03:00,31880,31910,31875,31900,105
13/03/2008,17:04:00,31895,31935,31895,31935,116
13/03/2008,17:05:00,31935,31940,31925,31935,78
13/03/2008,17:06:00,31930,31935,31905,31910,63
13/03/2008,17:07:00,31905,31910,31895,31900,96
13/03/2008,17:08:00,31915,31940,31905,31930,43
13/03/2008,17:09:00,31925,31935,31900,31925,80
13/03/2008,17:10:00,31930,31950,31925,31950,92
13/03/2008,17:11:00,31950,31965,31945,31950,26
13/03/2008,17:12:00,31960,31965,31945,31955,49
13/03/2008,17:13:00,31955,31970,31945,31960,60
13/03/2008,17:14:00,31955,31960,31945,31950,45
13/03/2008,17:15:00,31960,31995,31950,31995,79
13/03/2008,17:16:00,31975,31990,31970,31985,66
13/03/2008,17:17:00,31985,31995,31975,31990,41
13/03/2008,17:18:00,31975,31980,31965,31980,40
13/03/2008,17:19:00,31975,31975,31945,31970,49
13/03/2008,17:20:00,31960,31970,31930,31940,93
13/03/2008,17:21:00,31935,31940,31915,31930,29
13/03/2008,17:22:00,31935,31950,31930,31950,47
13/03/2008,17:23:00,31950,31970,31935,31960,30
13/03/2008,17:24:00,31970,31990,31955,31965,70
13/03/2008,17:25:00,31965,32025,31965,32020,201
13/03/2008,17:26:00,32015,32060,32015,32035,145
13/03/2008,17:27:00,32035,32070,32025,32025,113
13/03/2008,17:28:00,32025,32045,32020,32030,38
13/03/2008,17:29:00,32035,32035,32000,32015,93
13/03/2008,17:30:00,32015,32020,31975,31985,81
13/03/2008,17:31:00,31990,32000,31965,31995,97
13/03/2008,17:32:00,31990,31995,31985,31990,70
13/03/2008,17:33:00,31990,31990,31960,31960,60
13/03/2008,17:34:00,31960,31975,31950,31970,53
13/03/2008,17:35:00,31975,31975,31945,31945,52
13/03/2008,17:36:00,31955,31960,31945,31960,32
13/03/2008,17:37:00,31960,31965,31940,31940,71
13/03/2008,17:38:00,31950,31955,31950,31955,19
13/03/2008,17:39:00,31955,31960,31945,31955,32
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/03/2008,17:29:00,32035,32035,32000,32015,93
13/03/2008,17:30:00,32015,32020,31975,31985,81
13/03/2008,17:31:00,31990,32000,31965,31995,97
13/03/2008,17:32:00,31990,31995,31985,31990,70
13/03/2008,17:33:00,31990,31990,31960,31960,60
13/03/2008,17:34:00,31960,31975,31950,31970,53
13/03/2008,17:35:00,31975,31975,31945,31945,52
13/03/2008,17:36:00,31955,31960,31945,31960,32
13/03/2008,17:37:00,31960,31965,31940,31940,71
13/03/2008,17:38:00,31950,31955,31950,31955,19
13/03/2008,17:39:00,31955,31960,31945,31955,32
14/03/2008,09:00:00,31900,31900,31875,31880,65
14/03/2008,09:01:00,31885,31900,31880,31900,30
14/03/2008,09:02:00,31905,31910,31890,31910,41
14/03/2008,09:03:00,31910,31935,31900,31935,35
14/03/2008,09:04:00,31940,31940,31930,31930,13
14/03/2008,09:05:00,31930,31970,31930,31955,124
14/03/2008,09:06:00,31950,31975,31945,31975,33
14/03/2008,09:07:00,31965,31975,31955,31955,23
14/03/2008,09:08:00,31965,31965,31895,31905,60
14/03/2008,09:09:00,31900,31900,31885,31895,29
14/03/2008,09:10:00,31895,31895,31885,31890,22
14/03/2008,09:11:00,31890,31890,31850,31860,47
14/03/2008,09:12:00,31860,31865,31840,31840,18
14/03/2008,09:13:00,31840,31845,31835,31835,18
14/03/2008,09:14:00,31835,31855,31810,31835,56
14/03/2008,09:15:00,31845,31875,31840,31845,37
14/03/2008,09:16:00,31845,31865,31845,31865,15
14/03/2008,09:17:00,31870,31875,31855,31855,31
14/03/2008,09:18:00,31860,31870,31840,31845,35
14/03/2008,09:19:00,31845,31845,31825,31825,19
14/03/2008,09:20:00,31825,31830,31810,31815,53
14/03/2008,09:21:00,31810,31820,31775,31800,50
14/03/2008,09:22:00,31790,31790,31775,31785,38
14/03/2008,09:23:00,31790,31790,31770,31770,23
14/03/2008,09:24:00,31780,31795,31755,31765,35
14/03/2008,09:25:00,31760,31775,31760,31775,48
14/03/2008,09:26:00,31775,31785,31765,31780,27
14/03/2008,09:27:00,31790,31795,31780,31785,23
14/03/2008,09:28:00,31785,31790,31780,31790,67
14/03/2008,09:29:00,31790,31820,31790,31820,30
14/03/2008,09:30:00,31810,31830,31805,31815,29
14/03/2008,09:31:00,31815,31880,31815,31860,50
14/03/2008,09:32:00,31860,31870,31845,31850,64
14/03/2008,09:33:00,31845,31855,31830,31845,36
14/03/2008,09:34:00,31850,31850,31845,31845,19
14/03/2008,09:35:00,31845,31845,31810,31810,35
14/03/2008,09:36:00,31815,31845,31790,31845,56
14/03/2008,09:37:00,31845,31880,31840,31880,68
14/03/2008,09:38:00,31885,31910,31860,31910,109
14/03/2008,09:39:00,31915,31930,31910,31925,30
14/03/2008,09:40:00,31920,31940,31920,31935,32
14/03/2008,09:41:00,31940,31975,31940,31960,55
14/03/2008,09:42:00,31970,31980,31955,31975,56
14/03/2008,09:43:00,31975,31990,31970,31985,54
14/03/2008,09:44:00,31985,32010,31975,31980,47
14/03/2008,09:45:00,31990,32000,31985,32000,47
14/03/2008,09:46:00,31985,31995,31985,31990,21
14/03/2008,09:47:00,31980,31990,31965,31975,28
14/03/2008,09:48:00,31980,31985,31970,31980,38
14/03/2008,09:49:00,31985,32020,31985,32010,24
14/03/2008,09:50:00,32010,32025,32010,32025,26
14/03/2008,09:51:00,32030,32050,32030,32045,36
14/03/2008,09:52:00,32045,32070,32040,32040,39
14/03/2008,09:53:00,32040,32045,32005,32010,42
14/03/2008,09:54:00,32005,32020,32005,32015,33
14/03/2008,09:55:00,32015,32030,32015,32020,29
14/03/2008,09:56:00,32020,32055,32020,32040,45
14/03/2008,09:57:00,32045,32055,32025,32025,44
14/03/2008,09:58:00,32025,32035,32015,32025,33
14/03/2008,09:59:00,32020,32035,32020,32035,11
14/03/2008,10:00:00,32040,32050,32035,32040,32
14/03/2008,10:01:00,32035,32050,32030,32050,22
14/03/2008,10:02:00,32055,32065,32050,32050,23
14/03/2008,10:03:00,32050,32060,32040,32040,26
14/03/2008,10:04:00,32035,32055,32035,32040,36
14/03/2008,10:05:00,32040,32050,32040,32045,27
14/03/2008,10:06:00,32040,32040,32030,32030,22
14/03/2008,10:07:00,32030,32035,32000,32000,50
14/03/2008,10:08:00,32000,32000,31985,32000,38
14/03/2008,10:09:00,32000,32000,31985,31985,28
14/03/2008,10:10:00,31985,32015,31980,32015,47
14/03/2008,10:11:00,32020,32030,32010,32020,57
14/03/2008,10:12:00,32010,32020,32005,32020,9
14/03/2008,10:13:00,32010,32020,32010,32015,7
14/03/2008,10:14:00,32020,32025,32020,32020,6
14/03/2008,10:15:00,32015,32030,32015,32020,11
14/03/2008,10:16:00,32025,32025,32015,32015,2
14/03/2008,10:17:00,32025,32030,32020,32025,33
14/03/2008,10:18:00,32030,32040,32030,32035,18
14/03/2008,10:19:00,32035,32055,32035,32045,84
14/03/2008,10:20:00,32050,32075,32045,32070,64
14/03/2008,10:21:00,32065,32070,32060,32070,44
14/03/2008,10:22:00,32070,32080,32065,32070,30
14/03/2008,10:23:00,32070,32070,32065,32065,12
14/03/2008,10:24:00,32070,32100,32065,32090,64
14/03/2008,10:25:00,32090,32110,32090,32105,36
14/03/2008,10:26:00,32105,32105,32100,32105,9
14/03/2008,10:27:00,32105,32160,32105,32155,64
14/03/2008,10:28:00,32160,32160,32145,32150,46
14/03/2008,10:29:00,32140,32150,32140,32140,15
14/03/2008,10:30:00,32140,32145,32125,32130,26
14/03/2008,10:31:00,32135,32140,32120,32130,51
14/03/2008,10:32:00,32130,32130,32110,32110,42
14/03/2008,10:33:00,32115,32115,32100,32115,54
14/03/2008,10:34:00,32120,32145,32105,32145,66
14/03/2008,10:35:00,32145,32180,32145,32170,84
14/03/2008,10:36:00,32170,32170,32145,32145,21
14/03/2008,10:37:00,32140,32145,32135,32135,16
14/03/2008,10:38:00,32130,32135,32120,32125,15
14/03/2008,10:39:00,32130,32130,32130,32130,4
14/03/2008,10:40:00,32135,32160,32130,32160,18
14/03/2008,10:41:00,32150,32160,32145,32150,20
14/03/2008,10:42:00,32150,32150,32140,32140,19
14/03/2008,10:43:00,32140,32150,32140,32145,21
14/03/2008,10:44:00,32145,32145,32135,32135,7
14/03/2008,10:45:00,32135,32135,32120,32120,7
14/03/2008,10:46:00,32120,32130,32110,32125,26
14/03/2008,10:47:00,32130,32135,32125,32125,10
14/03/2008,10:48:00,32125,32125,32120,32120,5
14/03/2008,10:49:00,32125,32125,32110,32115,19
14/03/2008,10:50:00,32120,32120,32105,32110,7
14/03/2008,10:51:00,32110,32110,32100,32100,9
14/03/2008,10:52:00,32100,32105,32095,32105,9
14/03/2008,10:53:00,32105,32110,32105,32110,12
14/03/2008,10:54:00,32105,32110,32100,32100,36
14/03/2008,10:55:00,32100,32105,32100,32100,9
14/03/2008,10:56:00,32105,32110,32100,32105,15
14/03/2008,10:57:00,32110,32110,32105,32105,30
14/03/2008,10:58:00,32105,32130,32105,32130,16
14/03/2008,10:59:00,32125,32130,32125,32125,9
14/03/2008,11:00:00,32120,32135,32070,32075,92
14/03/2008,11:01:00,32075,32085,32065,32080,22
14/03/2008,11:02:00,32080,32080,32075,32080,11
14/03/2008,11:03:00,32075,32115,32075,32115,31
14/03/2008,11:04:00,32115,32125,32100,32125,40
14/03/2008,11:05:00,32130,32130,32120,32125,8
14/03/2008,11:06:00,32120,32120,32110,32110,5
14/03/2008,11:07:00,32110,32115,32110,32115,7
14/03/2008,11:08:00,32115,32125,32105,32120,7
14/03/2008,11:09:00,32125,32125,32115,32120,12
14/03/2008,11:10:00,32115,32115,32115,32115,1
14/03/2008,11:11:00,32115,32120,32110,32120,5
14/03/2008,11:12:00,32120,32125,32115,32125,9
14/03/2008,11:13:00,32115,32125,32115,32125,23
14/03/2008,11:14:00,32125,32130,32120,32130,5
14/03/2008,11:15:00,32125,32130,32125,32130,5
14/03/2008,11:16:00,32135,32135,32115,32115,19
14/03/2008,11:17:00,32120,32125,32115,32125,16
14/03/2008,11:18:00,32125,32130,32125,32125,8
14/03/2008,11:19:00,32125,32130,32120,32130,7
14/03/2008,11:20:00,32135,32145,32135,32140,31
14/03/2008,11:21:00,32135,32135,32125,32130,10
14/03/2008,11:22:00,32125,32130,32125,32125,8
14/03/2008,11:23:00,32125,32135,32125,32130,11
14/03/2008,11:24:00,32130,32130,32120,32125,7
14/03/2008,11:25:00,32125,32130,32120,32120,39
14/03/2008,11:26:00,32115,32120,32110,32110,40
14/03/2008,11:27:00,32110,32110,32105,32105,7
14/03/2008,11:28:00,32100,32120,32100,32120,17
14/03/2008,11:29:00,32115,32120,32110,32120,8
14/03/2008,11:30:00,32120,32130,32115,32130,23
14/03/2008,11:31:00,32130,32130,32125,32130,3
14/03/2008,11:32:00,32130,32135,32130,32135,47
14/03/2008,11:33:00,32135,32180,32135,32170,87
14/03/2008,11:34:00,32175,32180,32165,32170,65
14/03/2008,11:35:00,32165,32175,32165,32165,50
14/03/2008,11:36:00,32165,32165,32150,32155,28
14/03/2008,11:37:00,32155,32160,32150,32160,24
14/03/2008,11:38:00,32155,32160,32150,32160,22
14/03/2008,11:39:00,32150,32150,32145,32145,27
14/03/2008,11:40:00,32140,32140,32125,32125,24
14/03/2008,11:41:00,32130,32130,32110,32120,24
14/03/2008,11:42:00,32125,32140,32125,32125,26
14/03/2008,11:43:00,32125,32125,32110,32110,19
14/03/2008,11:44:00,32105,32110,32100,32105,38
14/03/2008,11:45:00,32105,32120,32100,32115,31
14/03/2008,11:46:00,32110,32110,32100,32105,10
14/03/2008,11:47:00,32100,32105,32080,32085,19
14/03/2008,11:48:00,32085,32095,32085,32090,21
14/03/2008,11:49:00,32090,32090,32090,32090,3
14/03/2008,11:50:00,32085,32095,32085,32085,56
14/03/2008,11:51:00,32085,32085,32080,32080,7
14/03/2008,11:52:00,32085,32105,32085,32095,31
14/03/2008,11:53:00,32095,32095,32090,32090,4
14/03/2008,11:54:00,32095,32095,32085,32085,6
14/03/2008,11:55:00,32085,32100,32075,32100,20
14/03/2008,11:56:00,32090,32090,32090,32090,6
14/03/2008,11:57:00,32090,32090,32085,32090,3
14/03/2008,11:58:00,32085,32085,32085,32085,4
14/03/2008,11:59:00,32080,32080,32075,32075,14
14/03/2008,12:00:00,32070,32070,32070,32070,3
14/03/2008,12:01:00,32075,32080,32035,32040,104
14/03/2008,12:02:00,32035,32065,32025,32065,88
14/03/2008,12:03:00,32060,32060,32045,32050,12
14/03/2008,12:04:00,32045,32060,32040,32050,18
14/03/2008,12:05:00,32060,32060,32060,32060,9
14/03/2008,12:06:00,32055,32055,32055,32055,5
14/03/2008,12:07:00,32055,32065,32050,32065,25
14/03/2008,12:08:00,32055,32055,32050,32050,49
14/03/2008,12:09:00,32055,32055,32040,32045,22
14/03/2008,12:10:00,32045,32050,32045,32050,6
14/03/2008,12:11:00,32060,32095,32060,32085,37
14/03/2008,12:12:00,32080,32080,32065,32065,9
14/03/2008,12:13:00,32075,32075,32065,32065,9
14/03/2008,12:14:00,32055,32055,32055,32055,1
14/03/2008,12:15:00,32050,32060,32050,32060,4
14/03/2008,12:16:00,32060,32060,32045,32045,14
14/03/2008,12:17:00,32040,32040,32020,32020,30
14/03/2008,12:18:00,32025,32035,32000,32030,58
14/03/2008,12:19:00,32025,32030,32010,32010,10
14/03/2008,12:20:00,32010,32030,32010,32030,9
14/03/2008,12:21:00,32030,32030,32020,32020,7
14/03/2008,12:22:00,32020,32030,32020,32025,7
14/03/2008,12:23:00,32025,32025,32010,32010,9
14/03/2008,12:24:00,32010,32010,31970,31975,66
14/03/2008,12:25:00,31980,32000,31980,32000,7
14/03/2008,12:26:00,31995,32020,31995,32015,28
14/03/2008,12:27:00,32020,32025,32015,32015,10
14/03/2008,12:28:00,32020,32025,32020,32025,6
14/03/2008,12:30:00,32025,32025,32010,32020,15
14/03/2008,12:31:00,32015,32015,32000,32000,4
14/03/2008,12:32:00,32005,32010,32000,32005,14
14/03/2008,12:33:00,32005,32005,31955,31965,156
14/03/2008,12:34:00,31975,31980,31965,31975,17
14/03/2008,12:35:00,31975,31975,31955,31970,21
14/03/2008,12:36:00,31965,31975,31965,31975,7
14/03/2008,12:37:00,31975,31990,31975,31990,12
14/03/2008,12:38:00,31985,31985,31975,31980,4
14/03/2008,12:39:00,31980,31980,31980,31980,5
14/03/2008,12:40:00,31980,31985,31975,31980,8
14/03/2008,12:41:00,31985,32000,31985,31990,27
14/03/2008,12:42:00,31980,31990,31970,31975,9
14/03/2008,12:43:00,31975,32005,31975,32005,26
14/03/2008,12:44:00,31995,31995,31985,31990,6
14/03/2008,12:45:00,32000,32000,31995,31995,3
14/03/2008,12:46:00,32010,32010,32000,32000,13
14/03/2008,12:47:00,32010,32010,32005,32005,2
14/03/2008,12:48:00,32010,32020,32010,32020,13
14/03/2008,12:49:00,32020,32025,32020,32025,6
14/03/2008,12:50:00,32025,32030,32020,32030,25
14/03/2008,12:51:00,32035,32035,32030,32035,15
14/03/2008,12:52:00,32025,32025,32025,32025,4
14/03/2008,12:53:00,32020,32020,32020,32020,3
14/03/2008,12:54:00,32020,32020,32020,32020,5
14/03/2008,12:55:00,32020,32020,32015,32015,3
14/03/2008,12:56:00,32015,32025,32015,32025,3
14/03/2008,12:57:00,32020,32025,32020,32020,9
14/03/2008,12:58:00,32015,32015,31995,31995,29
14/03/2008,12:59:00,32000,32010,31995,32000,12
14/03/2008,13:00:00,32000,32000,31995,32000,3
14/03/2008,13:01:00,32005,32010,32005,32010,5
14/03/2008,13:02:00,32010,32010,32010,32010,40
14/03/2008,13:03:00,32015,32015,31995,32000,17
14/03/2008,13:04:00,32000,32010,32000,32010,8
14/03/2008,13:05:00,32010,32010,32010,32010,10
14/03/2008,13:06:00,32005,32005,32000,32005,6
14/03/2008,13:07:00,32005,32005,31995,31995,91
14/03/2008,13:08:00,32005,32040,32005,32030,43
14/03/2008,13:09:00,32030,32030,32015,32015,10
14/03/2008,13:10:00,32020,32055,32020,32030,125
14/03/2008,13:11:00,32035,32040,32025,32025,7
14/03/2008,13:12:00,32025,32030,32025,32025,6
14/03/2008,13:13:00,32030,32035,32030,32030,17
14/03/2008,13:14:00,32025,32045,32025,32045,14
14/03/2008,13:15:00,32035,32045,32035,32045,4
14/03/2008,13:16:00,32040,32040,32035,32035,3
14/03/2008,13:17:00,32035,32040,32015,32020,22
14/03/2008,13:18:00,32025,32040,32025,32040,13
14/03/2008,13:19:00,32030,32035,32020,32035,5
14/03/2008,13:20:00,32045,32045,32025,32045,9
14/03/2008,13:21:00,32030,32030,32005,32005,12
14/03/2008,13:22:00,32010,32015,31995,32000,19
14/03/2008,13:23:00,32005,32020,32005,32020,7
14/03/2008,13:24:00,32000,32020,32000,32010,7
14/03/2008,13:25:00,32010,32030,32010,32030,10
14/03/2008,13:26:00,32020,32030,32015,32015,7
14/03/2008,13:27:00,32020,32020,32015,32015,65
14/03/2008,13:28:00,32015,32025,32015,32020,10
14/03/2008,13:29:00,32025,32030,32015,32030,15
14/03/2008,13:30:00,32030,32225,32030,32200,375
14/03/2008,13:31:00,32210,32300,32210,32275,157
14/03/2008,13:32:00,32275,32280,32215,32240,90
14/03/2008,13:33:00,32250,32250,32220,32230,42
14/03/2008,13:34:00,32215,32225,32195,32215,41
14/03/2008,13:35:00,32225,32230,32215,32230,32
14/03/2008,13:36:00,32235,32245,32225,32235,46
14/03/2008,13:37:00,32230,32250,32215,32250,54
14/03/2008,13:38:00,32245,32320,32245,32315,145
14/03/2008,13:39:00,32310,32315,32280,32285,63
14/03/2008,13:40:00,32290,32345,32290,32335,101
14/03/2008,13:41:00,32330,32330,32285,32285,65
14/03/2008,13:42:00,32295,32310,32290,32295,44
14/03/2008,13:43:00,32295,32305,32290,32300,53
14/03/2008,13:44:00,32305,32355,32300,32345,60
14/03/2008,13:45:00,32350,32350,32320,32345,65
14/03/2008,13:46:00,32345,32345,32325,32325,9
14/03/2008,13:47:00,32325,32330,32300,32310,49
14/03/2008,13:48:00,32310,32330,32310,32320,24
14/03/2008,13:49:00,32325,32330,32315,32315,14
14/03/2008,13:50:00,32315,32315,32305,32315,12
14/03/2008,13:51:00,32315,32330,32310,32325,13
14/03/2008,13:52:00,32315,32320,32300,32300,17
14/03/2008,13:53:00,32305,32305,32265,32275,37
14/03/2008,13:54:00,32280,32280,32265,32275,9
14/03/2008,13:55:00,32275,32275,32265,32265,19
14/03/2008,13:56:00,32260,32270,32250,32260,59
14/03/2008,13:57:00,32260,32260,32245,32245,13
14/03/2008,13:58:00,32245,32265,32235,32255,20
14/03/2008,13:59:00,32250,32280,32250,32275,13
14/03/2008,14:00:00,32275,32300,32275,32295,55
14/03/2008,14:01:00,32300,32300,32280,32280,30
14/03/2008,14:02:00,32295,32310,32290,32305,45
14/03/2008,14:03:00,32305,32340,32305,32320,34
14/03/2008,14:04:00,32325,32335,32315,32315,10
14/03/2008,14:05:00,32330,32345,32320,32330,51
14/03/2008,14:06:00,32330,32360,32325,32345,65
14/03/2008,14:07:00,32340,32375,32340,32365,37
14/03/2008,14:08:00,32370,32395,32370,32385,61
14/03/2008,14:09:00,32385,32395,32380,32385,35
14/03/2008,14:10:00,32385,32400,32380,32380,24
14/03/2008,14:11:00,32390,32395,32380,32380,40
14/03/2008,14:12:00,32375,32385,32370,32385,56
14/03/2008,14:13:00,32380,32445,32380,32435,122
14/03/2008,14:14:00,32435,32460,32420,32430,102
14/03/2008,14:15:00,32430,32450,32425,32440,120
14/03/2008,14:16:00,32450,32460,32435,32445,54
14/03/2008,14:17:00,32430,32450,32430,32445,64
14/03/2008,14:18:00,32450,32480,32450,32460,97
14/03/2008,14:19:00,32465,32470,32455,32470,31
14/03/2008,14:20:00,32470,32495,32470,32470,43
14/03/2008,14:21:00,32470,32470,32455,32460,37
14/03/2008,14:22:00,32460,32460,32415,32435,100
14/03/2008,14:23:00,32445,32450,32420,32435,53
14/03/2008,14:24:00,32430,32440,32420,32420,65
14/03/2008,14:25:00,32420,32430,32390,32420,130
14/03/2008,14:26:00,32410,32415,32390,32405,33
14/03/2008,14:27:00,32420,32440,32390,32390,78
14/03/2008,14:28:00,32395,32395,32340,32340,66
14/03/2008,14:29:00,32335,32370,32320,32370,75
14/03/2008,14:30:00,32370,32380,32280,32280,118
14/03/2008,14:31:00,32280,32290,32210,32220,145
14/03/2008,14:32:00,32215,32260,32215,32250,105
14/03/2008,14:33:00,32250,32270,32190,32190,116
14/03/2008,14:34:00,32190,32210,32175,32190,136
14/03/2008,14:35:00,32185,32210,32180,32205,77
14/03/2008,14:36:00,32205,32240,32200,32230,63
14/03/2008,14:37:00,32240,32270,32230,32270,73
14/03/2008,14:38:00,32275,32285,32255,32270,83
14/03/2008,14:39:00,32265,32295,32260,32280,39
14/03/2008,14:40:00,32270,32285,32245,32270,53
14/03/2008,14:41:00,32280,32330,32280,32315,84
14/03/2008,14:42:00,32320,32340,32270,32300,87
14/03/2008,14:43:00,32300,32320,32260,32270,80
14/03/2008,14:44:00,32270,32290,32260,32260,34
14/03/2008,14:45:00,32260,32270,32235,32235,19
14/03/2008,14:46:00,32220,32220,32130,32145,76
14/03/2008,14:47:00,32140,32140,32110,32115,132
14/03/2008,14:48:00,32120,32130,32060,32075,177
14/03/2008,14:49:00,32075,32090,32055,32070,135
14/03/2008,14:50:00,32065,32090,32055,32070,78
14/03/2008,14:51:00,32065,32070,32045,32060,83
14/03/2008,14:52:00,32060,32110,32060,32070,86
14/03/2008,14:53:00,32065,32065,32035,32035,75
14/03/2008,14:54:00,32035,32045,32005,32030,125
14/03/2008,14:55:00,32030,32085,32020,32055,119
14/03/2008,14:56:00,32055,32070,31965,31965,212
14/03/2008,14:57:00,31965,31965,31875,31885,223
14/03/2008,14:58:00,31875,31885,31815,31825,266
14/03/2008,14:59:00,31830,31830,31720,31725,338
14/03/2008,15:00:00,31730,31735,31535,31545,335
14/03/2008,15:01:00,31550,31550,31320,31355,537
14/03/2008,15:02:00,31355,31520,31340,31520,279
14/03/2008,15:03:00,31515,31520,31435,31470,185
14/03/2008,15:04:00,31475,31585,31475,31585,139
14/03/2008,15:05:00,31585,31675,31575,31650,187
14/03/2008,15:06:00,31650,31700,31635,31675,178
14/03/2008,15:07:00,31685,31685,31620,31680,96
14/03/2008,15:08:00,31685,31690,31640,31655,70
14/03/2008,15:09:00,31655,31755,31655,31730,215
14/03/2008,15:10:00,31740,31740,31700,31700,169
14/03/2008,15:11:00,31695,31720,31655,31665,159
14/03/2008,15:12:00,31660,31675,31615,31670,127
14/03/2008,15:13:00,31670,31690,31635,31675,205
14/03/2008,15:14:00,31675,31680,31615,31680,145
14/03/2008,15:15:00,31685,31730,31665,31720,82
14/03/2008,15:16:00,31715,31805,31710,31805,117
14/03/2008,15:17:00,31810,31825,31790,31825,139
14/03/2008,15:18:00,31820,31875,31815,31830,176
14/03/2008,15:19:00,31820,31835,31780,31800,164
14/03/2008,15:20:00,31810,31810,31730,31745,69
14/03/2008,15:21:00,31745,31745,31700,31725,77
14/03/2008,15:22:00,31730,31745,31700,31720,133
14/03/2008,15:23:00,31720,31850,31705,31815,274
14/03/2008,15:24:00,31810,31820,31755,31775,85
14/03/2008,15:25:00,31775,31775,31695,31695,119
14/03/2008,15:26:00,31715,31725,31680,31720,54
14/03/2008,15:27:00,31720,31765,31715,31715,74
14/03/2008,15:28:00,31720,31760,31670,31750,100
14/03/2008,15:29:00,31740,31770,31720,31745,36
14/03/2008,15:30:00,31745,31795,31710,31755,92
14/03/2008,15:31:00,31770,31770,31705,31725,67
14/03/2008,15:32:00,31735,31765,31705,31720,95
14/03/2008,15:33:00,31730,31740,31705,31735,62
14/03/2008,15:34:00,31720,31740,31700,31720,42
14/03/2008,15:35:00,31720,31750,31700,31720,48
14/03/2008,15:36:00,31715,31715,31660,31675,83
14/03/2008,15:37:00,31680,31730,31670,31670,97
14/03/2008,15:38:00,31665,31720,31665,31675,68
14/03/2008,15:39:00,31690,31700,31665,31665,43
14/03/2008,15:40:00,31665,31665,31610,31615,119
14/03/2008,15:41:00,31610,31615,31550,31610,133
14/03/2008,15:42:00,31605,31620,31580,31620,63
14/03/2008,15:43:00,31625,31665,31585,31615,116
14/03/2008,15:44:00,31620,31695,31620,31670,114
14/03/2008,15:45:00,31665,31705,31640,31640,82
14/03/2008,15:46:00,31645,31675,31610,31640,175
14/03/2008,15:47:00,31640,31645,31590,31615,129
14/03/2008,15:48:00,31610,31630,31595,31605,79
14/03/2008,15:49:00,31620,31660,31590,31590,74
14/03/2008,15:50:00,31590,31640,31580,31620,108
14/03/2008,15:51:00,31620,31670,31605,31665,108
14/03/2008,15:52:00,31660,31660,31630,31650,148
14/03/2008,15:53:00,31660,31725,31660,31700,86
14/03/2008,15:54:00,31705,31725,31665,31695,122
14/03/2008,15:55:00,31700,31750,31700,31730,57
14/03/2008,15:56:00,31740,31745,31690,31720,71
14/03/2008,15:57:00,31720,31720,31665,31700,78
14/03/2008,15:58:00,31695,31710,31655,31680,96
14/03/2008,15:59:00,31680,31700,31680,31695,71
14/03/2008,16:00:00,31700,31725,31675,31700,48
14/03/2008,16:01:00,31700,31720,31685,31695,50
14/03/2008,16:02:00,31700,31720,31665,31685,45
14/03/2008,16:03:00,31680,31690,31665,31675,47
14/03/2008,16:04:00,31675,31690,31670,31670,37
14/03/2008,16:05:00,31670,31680,31660,31670,53
14/03/2008,16:06:00,31675,31690,31660,31670,39
14/03/2008,16:07:00,31675,31690,31660,31660,65
14/03/2008,16:08:00,31665,31685,31665,31670,173
14/03/2008,16:09:00,31670,31685,31660,31685,126
14/03/2008,16:10:00,31675,31675,31650,31650,68
14/03/2008,16:11:00,31655,31675,31650,31660,27
14/03/2008,16:12:00,31665,31670,31635,31660,61
14/03/2008,16:13:00,31660,31665,31650,31665,5
14/03/2008,16:14:00,31655,31670,31640,31650,30
14/03/2008,16:15:00,31645,31650,31630,31635,23
14/03/2008,16:16:00,31630,31630,31600,31600,37
14/03/2008,16:17:00,31590,31605,31580,31600,22
14/03/2008,16:18:00,31600,31605,31590,31590,57
14/03/2008,16:19:00,31590,31595,31570,31575,67
14/03/2008,16:20:00,31580,31580,31555,31570,54
14/03/2008,16:21:00,31580,31600,31575,31585,92
14/03/2008,16:22:00,31585,31590,31555,31555,42
14/03/2008,16:23:00,31550,31565,31550,31550,20
14/03/2008,16:24:00,31560,31565,31520,31535,46
14/03/2008,16:25:00,31535,31535,31470,31470,128
14/03/2008,16:26:00,31475,31495,31470,31485,52
14/03/2008,16:27:00,31475,31480,31450,31465,83
14/03/2008,16:28:00,31470,31495,31465,31485,33
14/03/2008,16:29:00,31495,31520,31485,31505,84
14/03/2008,16:30:00,31500,31510,31465,31470,75
14/03/2008,16:31:00,31460,31505,31455,31495,66
14/03/2008,16:32:00,31510,31530,31500,31530,58
14/03/2008,16:33:00,31535,31540,31495,31515,57
14/03/2008,16:34:00,31520,31525,31505,31515,76
14/03/2008,16:35:00,31520,31585,31510,31560,86
14/03/2008,16:36:00,31555,31585,31555,31575,73
14/03/2008,16:37:00,31580,31585,31560,31580,22
14/03/2008,16:38:00,31580,31580,31550,31555,13
14/03/2008,16:39:00,31555,31575,31555,31575,12
14/03/2008,16:40:00,31580,31590,31560,31590,63
14/03/2008,16:41:00,31575,31590,31570,31590,19
14/03/2008,16:42:00,31585,31600,31575,31575,18
14/03/2008,16:43:00,31575,31620,31575,31620,42
14/03/2008,16:44:00,31615,31620,31590,31605,79
14/03/2008,16:45:00,31610,31700,31610,31670,103
14/03/2008,16:46:00,31675,31735,31670,31725,72
14/03/2008,16:47:00,31720,31785,31720,31735,148
14/03/2008,16:48:00,31735,31750,31710,31720,80
14/03/2008,16:49:00,31725,31735,31680,31695,53
14/03/2008,16:50:00,31695,31700,31670,31675,73
14/03/2008,16:51:00,31680,31685,31665,31680,33
14/03/2008,16:52:00,31670,31680,31665,31670,11
14/03/2008,16:53:00,31665,31665,31615,31630,64
14/03/2008,16:54:00,31630,31630,31575,31575,64
14/03/2008,16:55:00,31585,31585,31535,31545,118
14/03/2008,16:56:00,31540,31540,31505,31515,46
14/03/2008,16:57:00,31510,31520,31500,31520,66
14/03/2008,16:58:00,31520,31545,31520,31525,48
14/03/2008,16:59:00,31535,31540,31520,31520,18
14/03/2008,17:00:00,31525,31540,31515,31535,74
14/03/2008,17:01:00,31530,31530,31525,31530,6
14/03/2008,17:02:00,31540,31560,31520,31530,39
14/03/2008,17:03:00,31540,31540,31515,31535,51
14/03/2008,17:04:00,31525,31535,31515,31520,33
14/03/2008,17:05:00,31510,31530,31510,31530,50
14/03/2008,17:06:00,31530,31595,31530,31555,146
14/03/2008,17:07:00,31545,31580,31545,31580,29
14/03/2008,17:08:00,31580,31640,31580,31630,105
14/03/2008,17:09:00,31620,31625,31600,31620,31
14/03/2008,17:10:00,31620,31640,31620,31635,37
14/03/2008,17:11:00,31635,31640,31620,31620,31
14/03/2008,17:12:00,31630,31645,31625,31630,35
14/03/2008,17:13:00,31625,31680,31625,31680,62
14/03/2008,17:14:00,31680,31695,31670,31670,31
14/03/2008,17:15:00,31675,31675,31650,31660,47
14/03/2008,17:16:00,31660,31665,31655,31655,30
14/03/2008,17:17:00,31655,31655,31630,31635,34
14/03/2008,17:18:00,31635,31655,31630,31635,29
14/03/2008,17:19:00,31630,31645,31625,31645,22
14/03/2008,17:20:00,31640,31640,31625,31635,27
14/03/2008,17:21:00,31635,31640,31630,31630,10
14/03/2008,17:22:00,31630,31630,31620,31620,20
14/03/2008,17:23:00,31635,31635,31615,31615,25
14/03/2008,17:24:00,31610,31630,31600,31630,43
14/03/2008,17:25:00,31635,31635,31595,31605,105
14/03/2008,17:26:00,31605,31670,31580,31670,133
14/03/2008,17:27:00,31670,31675,31620,31635,55
14/03/2008,17:28:00,31635,31660,31635,31650,47
14/03/2008,17:29:00,31645,31690,31645,31680,85
14/03/2008,17:30:00,31690,31690,31660,31675,92
14/03/2008,17:31:00,31675,31700,31660,31690,63
14/03/2008,17:32:00,31670,31700,31665,31685,88
14/03/2008,17:33:00,31685,31690,31680,31680,71
14/03/2008,17:34:00,31685,31690,31680,31680,29
14/03/2008,17:35:00,31680,31695,31680,31695,40
14/03/2008,17:36:00,31700,31715,31695,31700,52
14/03/2008,17:37:00,31705,31705,31690,31705,54
14/03/2008,17:38:00,31705,31710,31695,31695,50
14/03/2008,17:39:00,31700,31700,31675,31680,80
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/03/2008,17:30:00,31690,31690,31660,31675,92
14/03/2008,17:31:00,31675,31700,31660,31690,63
14/03/2008,17:32:00,31670,31700,31665,31685,88
14/03/2008,17:33:00,31685,31690,31680,31680,71
14/03/2008,17:34:00,31685,31690,31680,31680,29
14/03/2008,17:35:00,31680,31695,31680,31695,40
14/03/2008,17:36:00,31700,31715,31695,31700,52
14/03/2008,17:37:00,31705,31705,31690,31705,54
14/03/2008,17:38:00,31705,31710,31695,31695,50
14/03/2008,17:39:00,31700,31700,31675,31680,80
17/03/2008,09:00:00,30670,30880,30670,30880,50
17/03/2008,09:01:00,30845,30860,30715,30815,201
17/03/2008,09:02:00,30830,30890,30790,30805,190
17/03/2008,09:03:00,30810,30855,30785,30810,191
17/03/2008,09:04:00,30810,30875,30805,30830,241
17/03/2008,09:05:00,30820,30950,30805,30950,265
17/03/2008,09:06:00,30950,30960,30915,30935,167
17/03/2008,09:07:00,30940,30945,30905,30910,145
17/03/2008,09:08:00,30900,30935,30900,30930,377
17/03/2008,09:09:00,30935,30970,30920,30960,110
17/03/2008,09:10:00,30955,30960,30915,30920,71
17/03/2008,09:11:00,30905,30940,30895,30895,61
17/03/2008,09:12:00,30890,30900,30875,30885,74
17/03/2008,09:13:00,30875,30915,30830,30870,104
17/03/2008,09:14:00,30870,30905,30845,30905,89
17/03/2008,09:15:00,30900,30915,30860,30860,65
17/03/2008,09:16:00,30870,30890,30850,30850,56
17/03/2008,09:17:00,30845,30880,30845,30860,48
17/03/2008,09:18:00,30860,30920,30860,30910,57
17/03/2008,09:19:00,30910,30930,30910,30925,66
17/03/2008,09:20:00,30925,30970,30915,30965,97
17/03/2008,09:21:00,30970,31020,30970,31020,116
17/03/2008,09:22:00,31020,31020,30985,31010,101
17/03/2008,09:23:00,31010,31020,30985,31015,95
17/03/2008,09:24:00,31020,31030,31000,31005,49
17/03/2008,09:25:00,30995,31010,30945,30945,86
17/03/2008,09:26:00,30960,30985,30950,30970,45
17/03/2008,09:27:00,30975,30985,30955,30970,64
17/03/2008,09:28:00,30965,30965,30905,30915,60
17/03/2008,09:29:00,30910,30970,30910,30940,62
17/03/2008,09:30:00,30945,30955,30900,30900,35
17/03/2008,09:31:00,30915,30920,30890,30890,55
17/03/2008,09:32:00,30895,30915,30885,30895,39
17/03/2008,09:33:00,30900,30900,30855,30875,104
17/03/2008,09:34:00,30880,30890,30865,30890,28
17/03/2008,09:35:00,30890,30915,30890,30895,83
17/03/2008,09:36:00,30910,30930,30885,30925,32
17/03/2008,09:37:00,30925,30945,30900,30915,221
17/03/2008,09:38:00,30910,30915,30895,30895,17
17/03/2008,09:39:00,30900,30915,30885,30915,48
17/03/2008,09:40:00,30910,30930,30905,30925,40
17/03/2008,09:41:00,30930,30935,30925,30925,48
17/03/2008,09:42:00,30935,30980,30935,30980,47
17/03/2008,09:43:00,30970,30980,30930,30930,73
17/03/2008,09:44:00,30935,30935,30905,30930,42
17/03/2008,09:45:00,30915,30935,30915,30920,13
17/03/2008,09:46:00,30920,30930,30920,30930,13
17/03/2008,09:47:00,30930,30955,30905,30950,73
17/03/2008,09:48:00,30950,30955,30895,30895,68
17/03/2008,09:49:00,30890,30905,30885,30905,139
17/03/2008,09:50:00,30915,30940,30910,30930,41
17/03/2008,09:51:00,30930,30930,30900,30910,65
17/03/2008,09:52:00,30905,30920,30880,30890,78
17/03/2008,09:53:00,30880,30890,30825,30870,78
17/03/2008,09:54:00,30880,30885,30870,30870,30
17/03/2008,09:55:00,30870,30880,30830,30860,61
17/03/2008,09:56:00,30870,30895,30840,30845,60
17/03/2008,09:57:00,30850,30860,30825,30850,118
17/03/2008,09:58:00,30850,30850,30820,30835,21
17/03/2008,09:59:00,30830,30830,30785,30785,142
17/03/2008,10:00:00,30800,30835,30800,30815,78
17/03/2008,10:01:00,30820,30875,30810,30875,229
17/03/2008,10:02:00,30870,30950,30860,30950,83
17/03/2008,10:03:00,30950,30970,30920,30965,82
17/03/2008,10:04:00,30965,30975,30940,30950,63
17/03/2008,10:05:00,30945,30950,30930,30945,34
17/03/2008,10:06:00,30940,30950,30920,30935,98
17/03/2008,10:07:00,30945,30950,30910,30910,21
17/03/2008,10:08:00,30905,30925,30900,30915,29
17/03/2008,10:09:00,30915,30915,30885,30900,30
17/03/2008,10:10:00,30905,30905,30885,30890,44
17/03/2008,10:11:00,30885,30890,30870,30890,27
17/03/2008,10:12:00,30885,30895,30865,30865,30
17/03/2008,10:13:00,30870,30900,30835,30900,94
17/03/2008,10:14:00,30900,30905,30850,30850,60
17/03/2008,10:15:00,30850,30865,30840,30860,26
17/03/2008,10:16:00,30850,30850,30790,30840,142
17/03/2008,10:17:00,30840,30850,30820,30850,58
17/03/2008,10:18:00,30855,30865,30810,30810,79
17/03/2008,10:19:00,30805,30820,30800,30805,24
17/03/2008,10:20:00,30810,30855,30810,30835,72
17/03/2008,10:21:00,30830,30835,30815,30820,30
17/03/2008,10:22:00,30825,30905,30825,30900,89
17/03/2008,10:23:00,30900,30900,30855,30870,29
17/03/2008,10:24:00,30875,30905,30875,30905,23
17/03/2008,10:25:00,30900,30915,30900,30900,26
17/03/2008,10:26:00,30895,30905,30890,30905,31
17/03/2008,10:27:00,30900,30925,30890,30925,43
17/03/2008,10:28:00,30915,30955,30905,30910,50
17/03/2008,10:29:00,30900,30905,30885,30890,40
17/03/2008,10:30:00,30890,30915,30890,30910,21
17/03/2008,10:31:00,30900,30910,30885,30885,8
17/03/2008,10:32:00,30900,30915,30885,30900,20
17/03/2008,10:33:00,30900,30910,30900,30910,15
17/03/2008,10:34:00,30915,30940,30915,30915,44
17/03/2008,10:35:00,30910,30930,30905,30905,13
17/03/2008,10:36:00,30905,30905,30900,30900,4
17/03/2008,10:37:00,30900,30910,30880,30910,39
17/03/2008,10:38:00,30915,30935,30915,30920,28
17/03/2008,10:39:00,30925,30925,30920,30925,5
17/03/2008,10:40:00,30930,30930,30925,30925,8
17/03/2008,10:41:00,30925,30945,30925,30935,43
17/03/2008,10:42:00,30930,30940,30930,30935,6
17/03/2008,10:43:00,30935,30950,30930,30945,30
17/03/2008,10:44:00,30945,30945,30935,30940,55
17/03/2008,10:45:00,30945,30960,30930,30930,132
17/03/2008,10:46:00,30930,30945,30925,30945,20
17/03/2008,10:47:00,30950,30980,30950,30965,74
17/03/2008,10:48:00,30965,30965,30950,30960,34
17/03/2008,10:49:00,30950,30950,30905,30915,55
17/03/2008,10:50:00,30920,30930,30900,30900,49
17/03/2008,10:51:00,30900,30905,30885,30895,68
17/03/2008,10:52:00,30900,30910,30890,30895,63
17/03/2008,10:53:00,30895,30895,30885,30885,28
17/03/2008,10:54:00,30885,30885,30870,30870,26
17/03/2008,10:55:00,30875,30915,30875,30915,36
17/03/2008,10:56:00,30915,30920,30900,30920,56
17/03/2008,10:57:00,30915,30925,30915,30915,16
17/03/2008,10:58:00,30915,30915,30885,30890,30
17/03/2008,10:59:00,30890,30900,30885,30890,14
17/03/2008,11:00:00,30890,30900,30885,30890,32
17/03/2008,11:01:00,30900,30940,30895,30920,78
17/03/2008,11:02:00,30920,30920,30910,30915,6
17/03/2008,11:03:00,30905,30905,30880,30885,36
17/03/2008,11:04:00,30895,30905,30890,30905,16
17/03/2008,11:05:00,30900,30960,30900,30935,47
17/03/2008,11:06:00,30940,30945,30915,30930,31
17/03/2008,11:07:00,30925,31035,30925,31025,116
17/03/2008,11:08:00,31025,31060,31015,31030,192
17/03/2008,11:09:00,31025,31095,31020,31085,162
17/03/2008,11:10:00,31080,31090,31035,31050,77
17/03/2008,11:11:00,31045,31050,30975,30985,86
17/03/2008,11:12:00,30975,31015,30970,30995,62
17/03/2008,11:13:00,31000,31035,30995,31025,32
17/03/2008,11:14:00,31025,31045,31025,31030,21
17/03/2008,11:15:00,31030,31050,31030,31040,18
17/03/2008,11:16:00,31035,31035,31005,31005,40
17/03/2008,11:17:00,31000,31015,30995,31000,23
17/03/2008,11:18:00,31000,31020,31000,31020,19
17/03/2008,11:19:00,31010,31025,31010,31020,17
17/03/2008,11:20:00,31020,31030,31015,31015,23
17/03/2008,11:21:00,31020,31020,30985,30990,39
17/03/2008,11:22:00,30990,31000,30985,30995,100
17/03/2008,11:23:00,30990,30990,30985,30985,16
17/03/2008,11:24:00,30985,31000,30985,30990,399
17/03/2008,11:25:00,31000,31000,30990,30995,9
17/03/2008,11:26:00,31000,31000,30985,30990,32
17/03/2008,11:27:00,30990,30995,30990,30990,7
17/03/2008,11:28:00,30995,30995,30935,30935,66
17/03/2008,11:29:00,30950,30950,30940,30940,22
17/03/2008,11:30:00,30950,30970,30920,30925,68
17/03/2008,11:31:00,30920,30945,30920,30935,26
17/03/2008,11:32:00,30940,30940,30935,30940,17
17/03/2008,11:33:00,30940,30940,30935,30935,33
17/03/2008,11:34:00,30935,30965,30930,30960,29
17/03/2008,11:35:00,30955,30960,30935,30950,33
17/03/2008,11:36:00,30945,30945,30925,30930,27
17/03/2008,11:37:00,30930,30930,30860,30880,117
17/03/2008,11:38:00,30880,30895,30865,30870,35
17/03/2008,11:39:00,30875,30900,30875,30900,44
17/03/2008,11:40:00,30900,30900,30880,30880,14
17/03/2008,11:41:00,30890,30890,30875,30880,10
17/03/2008,11:42:00,30880,30880,30870,30870,25
17/03/2008,11:43:00,30875,30895,30875,30890,34
17/03/2008,11:44:00,30890,30900,30885,30900,51
17/03/2008,11:45:00,30890,30895,30875,30875,25
17/03/2008,11:46:00,30875,30875,30875,30875,36
17/03/2008,11:47:00,30875,30875,30825,30840,85
17/03/2008,11:48:00,30840,30880,30840,30875,54
17/03/2008,11:49:00,30885,30890,30875,30880,19
17/03/2008,11:50:00,30890,30920,30890,30905,24
17/03/2008,11:51:00,30900,30910,30900,30910,16
17/03/2008,11:52:00,30910,30915,30900,30900,15
17/03/2008,11:53:00,30900,30900,30870,30870,26
17/03/2008,11:54:00,30870,30890,30855,30870,35
17/03/2008,11:55:00,30880,30880,30860,30860,69
17/03/2008,11:56:00,30860,30860,30835,30835,34
17/03/2008,11:57:00,30840,30845,30815,30825,63
17/03/2008,11:58:00,30830,30845,30825,30840,23
17/03/2008,11:59:00,30845,30895,30845,30890,39
17/03/2008,12:00:00,30900,30920,30900,30900,60
17/03/2008,12:01:00,30900,30910,30870,30900,46
17/03/2008,12:02:00,30905,30925,30880,30890,45
17/03/2008,12:03:00,30885,30885,30850,30865,27
17/03/2008,12:04:00,30870,30900,30855,30895,25
17/03/2008,12:05:00,30905,30910,30880,30890,31
17/03/2008,12:06:00,30885,30885,30870,30870,3
17/03/2008,12:07:00,30870,30880,30865,30875,32
17/03/2008,12:08:00,30870,30885,30870,30870,5
17/03/2008,12:09:00,30875,30880,30870,30875,127
17/03/2008,12:10:00,30870,30875,30850,30875,20
17/03/2008,12:11:00,30875,30910,30875,30905,11
17/03/2008,12:12:00,30900,30995,30900,30965,135
17/03/2008,12:13:00,30965,30975,30955,30955,73
17/03/2008,12:14:00,30960,30980,30955,30960,36
17/03/2008,12:15:00,30965,30985,30960,30985,42
17/03/2008,12:16:00,30970,30980,30950,30950,26
17/03/2008,12:17:00,30950,30950,30940,30945,19
17/03/2008,12:18:00,30945,30945,30900,30915,226
17/03/2008,12:19:00,30915,30955,30910,30955,22
17/03/2008,12:20:00,30965,30965,30955,30955,7
17/03/2008,12:21:00,30950,30950,30945,30945,5
17/03/2008,12:22:00,30930,30930,30920,30930,10
17/03/2008,12:23:00,30935,30935,30920,30920,12
17/03/2008,12:24:00,30925,30935,30925,30930,78
17/03/2008,12:25:00,30940,30945,30930,30930,225
17/03/2008,12:26:00,30920,30920,30905,30905,3
17/03/2008,12:27:00,30905,30905,30860,30860,41
17/03/2008,12:28:00,30870,30895,30870,30890,17
17/03/2008,12:29:00,30875,30875,30870,30870,2
17/03/2008,12:30:00,30875,30875,30870,30870,4
17/03/2008,12:31:00,30880,30880,30875,30880,6
17/03/2008,12:32:00,30880,30910,30875,30910,45
17/03/2008,12:33:00,30910,30920,30880,30880,23
17/03/2008,12:34:00,30875,30885,30865,30865,13
17/03/2008,12:35:00,30880,30885,30860,30870,39
17/03/2008,12:36:00,30855,30855,30830,30835,112
17/03/2008,12:37:00,30835,30835,30810,30820,40
17/03/2008,12:38:00,30815,30825,30815,30815,194
17/03/2008,12:39:00,30815,30835,30815,30815,184
17/03/2008,12:40:00,30815,30830,30805,30810,52
17/03/2008,12:41:00,30810,30820,30805,30820,582
17/03/2008,12:42:00,30815,30830,30810,30825,10
17/03/2008,12:43:00,30815,30815,30815,30815,1
17/03/2008,12:44:00,30810,30845,30810,30845,22
17/03/2008,12:45:00,30850,30865,30850,30865,17
17/03/2008,12:46:00,30860,30870,30860,30860,10
17/03/2008,12:47:00,30870,30890,30865,30885,37
17/03/2008,12:48:00,30885,30895,30885,30890,42
17/03/2008,12:49:00,30890,30895,30885,30890,23
17/03/2008,12:50:00,30900,30900,30885,30890,7
17/03/2008,12:51:00,30895,30895,30875,30875,6
17/03/2008,12:52:00,30870,30870,30850,30850,31
17/03/2008,12:53:00,30850,30850,30845,30850,5
17/03/2008,12:54:00,30850,30850,30850,30850,1
17/03/2008,12:55:00,30865,30930,30865,30930,44
17/03/2008,12:56:00,30940,30940,30890,30890,38
17/03/2008,12:57:00,30900,30910,30900,30910,9
17/03/2008,12:58:00,30895,30895,30880,30890,30
17/03/2008,12:59:00,30890,30895,30865,30895,24
17/03/2008,13:00:00,30890,30890,30865,30885,17
17/03/2008,13:01:00,30885,30930,30885,30920,49
17/03/2008,13:02:00,30915,30920,30885,30890,64
17/03/2008,13:03:00,30890,30915,30890,30890,29
17/03/2008,13:04:00,30900,30905,30890,30895,14
17/03/2008,13:05:00,30885,30920,30865,30890,65
17/03/2008,13:06:00,30875,30880,30870,30880,8
17/03/2008,13:07:00,30880,30890,30880,30885,12
17/03/2008,13:08:00,30895,30900,30890,30890,3
17/03/2008,13:09:00,30880,30880,30865,30870,15
17/03/2008,13:10:00,30865,30870,30840,30840,19
17/03/2008,13:11:00,30850,30850,30820,30840,13
17/03/2008,13:12:00,30845,30855,30805,30835,57
17/03/2008,13:13:00,30825,30830,30810,30815,10
17/03/2008,13:14:00,30820,30825,30810,30810,16
17/03/2008,13:15:00,30805,30810,30800,30800,39
17/03/2008,13:16:00,30795,30810,30770,30780,143
17/03/2008,13:17:00,30790,30795,30785,30785,31
17/03/2008,13:18:00,30785,30825,30775,30775,85
17/03/2008,13:19:00,30770,30780,30730,30755,117
17/03/2008,13:20:00,30750,30780,30745,30780,18
17/03/2008,13:21:00,30780,30795,30710,30740,181
17/03/2008,13:22:00,30740,30770,30735,30755,48
17/03/2008,13:23:00,30765,30770,30735,30770,278
17/03/2008,13:24:00,30765,30775,30755,30760,24
17/03/2008,13:25:00,30755,30765,30755,30755,33
17/03/2008,13:26:00,30760,30775,30740,30765,64
17/03/2008,13:27:00,30770,30785,30760,30775,24
17/03/2008,13:28:00,30765,30780,30765,30770,11
17/03/2008,13:29:00,30780,30785,30765,30770,14
17/03/2008,13:30:00,30765,30765,30710,30765,154
17/03/2008,13:31:00,30770,30775,30730,30740,68
17/03/2008,13:32:00,30730,30735,30700,30720,55
17/03/2008,13:33:00,30730,30770,30725,30740,114
17/03/2008,13:34:00,30745,30765,30740,30765,28
17/03/2008,13:35:00,30755,30770,30750,30750,15
17/03/2008,13:36:00,30750,30775,30750,30770,32
17/03/2008,13:37:00,30765,30780,30755,30765,27
17/03/2008,13:38:00,30745,30750,30740,30750,56
17/03/2008,13:39:00,30755,30760,30755,30755,5
17/03/2008,13:40:00,30765,30770,30760,30760,17
17/03/2008,13:41:00,30755,30790,30750,30790,191
17/03/2008,13:42:00,30780,30790,30780,30790,4
17/03/2008,13:43:00,30785,30790,30770,30780,18
17/03/2008,13:44:00,30785,30785,30730,30755,30
17/03/2008,13:45:00,30755,30765,30740,30740,25
17/03/2008,13:46:00,30745,30745,30700,30710,32
17/03/2008,13:47:00,30705,30715,30620,30650,114
17/03/2008,13:48:00,30655,30670,30635,30660,74
17/03/2008,13:49:00,30670,30685,30645,30645,51
17/03/2008,13:50:00,30645,30650,30560,30580,199
17/03/2008,13:51:00,30580,30615,30570,30615,68
17/03/2008,13:52:00,30605,30625,30590,30590,31
17/03/2008,13:53:00,30600,30635,30600,30625,37
17/03/2008,13:54:00,30620,30630,30620,30620,32
17/03/2008,13:55:00,30615,30625,30610,30620,37
17/03/2008,13:56:00,30620,30620,30560,30570,67
17/03/2008,13:57:00,30570,30580,30540,30570,105
17/03/2008,13:58:00,30575,30585,30560,30585,36
17/03/2008,13:59:00,30580,30610,30580,30595,52
17/03/2008,14:00:00,30580,30615,30580,30615,359
17/03/2008,14:01:00,30605,30630,30595,30630,75
17/03/2008,14:02:00,30630,30640,30620,30635,135
17/03/2008,14:03:00,30630,30645,30620,30640,71
17/03/2008,14:04:00,30635,30650,30630,30635,111
17/03/2008,14:05:00,30635,30675,30630,30660,81
17/03/2008,14:06:00,30670,30695,30660,30685,41
17/03/2008,14:07:00,30680,30680,30650,30660,33
17/03/2008,14:08:00,30670,30690,30670,30690,18
17/03/2008,14:09:00,30700,30745,30700,30720,60
17/03/2008,14:10:00,30720,30735,30710,30725,61
17/03/2008,14:11:00,30730,30735,30720,30720,18
17/03/2008,14:12:00,30720,30725,30705,30705,16
17/03/2008,14:13:00,30705,30715,30700,30705,33
17/03/2008,14:14:00,30710,30720,30700,30705,11
17/03/2008,14:15:00,30700,30730,30680,30725,28
17/03/2008,14:16:00,30730,30780,30730,30745,47
17/03/2008,14:17:00,30750,30760,30740,30740,8
17/03/2008,14:18:00,30740,30740,30705,30710,30
17/03/2008,14:19:00,30720,30745,30720,30735,19
17/03/2008,14:20:00,30735,30740,30725,30735,7
17/03/2008,14:21:00,30720,30720,30705,30705,14
17/03/2008,14:22:00,30700,30700,30690,30690,20
17/03/2008,14:23:00,30685,30685,30645,30660,41
17/03/2008,14:24:00,30660,30680,30650,30680,48
17/03/2008,14:25:00,30670,30690,30665,30675,29
17/03/2008,14:26:00,30665,30665,30645,30655,19
17/03/2008,14:27:00,30655,30665,30650,30660,16
17/03/2008,14:28:00,30655,30655,30650,30655,10
17/03/2008,14:29:00,30650,30665,30615,30630,94
17/03/2008,14:30:00,30645,30710,30645,30710,79
17/03/2008,14:31:00,30715,30740,30685,30690,114
17/03/2008,14:32:00,30680,30705,30670,30690,152
17/03/2008,14:33:00,30695,30735,30690,30730,40
17/03/2008,14:34:00,30740,30750,30720,30735,92
17/03/2008,14:35:00,30740,30805,30740,30785,73
17/03/2008,14:36:00,30790,30810,30765,30810,81
17/03/2008,14:37:00,30805,30835,30795,30815,94
17/03/2008,14:38:00,30815,30830,30780,30780,88
17/03/2008,14:39:00,30780,30780,30740,30760,47
17/03/2008,14:40:00,30765,30820,30765,30810,48
17/03/2008,14:41:00,30805,30815,30785,30805,78
17/03/2008,14:42:00,30795,30795,30740,30775,78
17/03/2008,14:43:00,30770,30785,30755,30755,27
17/03/2008,14:44:00,30755,30770,30745,30745,20
17/03/2008,14:45:00,30760,30775,30735,30740,66
17/03/2008,14:46:00,30740,30780,30730,30780,37
17/03/2008,14:47:00,30790,30820,30775,30820,87
17/03/2008,14:48:00,30825,30835,30800,30830,49
17/03/2008,14:49:00,30815,30840,30800,30820,46
17/03/2008,14:50:00,30835,30865,30830,30865,170
17/03/2008,14:51:00,30865,30900,30865,30880,111
17/03/2008,14:52:00,30875,30895,30820,30825,72
17/03/2008,14:53:00,30820,30850,30815,30820,49
17/03/2008,14:54:00,30820,30835,30800,30825,47
17/03/2008,14:55:00,30830,30830,30800,30805,77
17/03/2008,14:56:00,30805,30840,30790,30795,74
17/03/2008,14:57:00,30805,30840,30790,30790,562
17/03/2008,14:58:00,30790,30845,30770,30815,79
17/03/2008,14:59:00,30815,30845,30800,30845,309
17/03/2008,15:00:00,30855,30895,30850,30875,55
17/03/2008,15:01:00,30880,30900,30855,30860,50
17/03/2008,15:02:00,30855,30870,30835,30855,36
17/03/2008,15:03:00,30855,30875,30850,30860,65
17/03/2008,15:04:00,30860,30905,30855,30905,112
17/03/2008,15:05:00,30900,30920,30870,30895,69
17/03/2008,15:06:00,30890,30950,30890,30945,90
17/03/2008,15:07:00,30930,30940,30905,30925,116
17/03/2008,15:08:00,30920,30930,30910,30915,171
17/03/2008,15:09:00,30920,30935,30915,30925,47
17/03/2008,15:10:00,30925,30930,30905,30920,61
17/03/2008,15:11:00,30930,30960,30930,30960,47
17/03/2008,15:12:00,30965,30970,30940,30940,61
17/03/2008,15:13:00,30940,30960,30935,30955,37
17/03/2008,15:14:00,30950,30950,30900,30910,81
17/03/2008,15:15:00,30910,30910,30870,30880,49
17/03/2008,15:16:00,30890,30905,30890,30900,47
17/03/2008,15:17:00,30885,30890,30875,30880,50
17/03/2008,15:18:00,30880,30885,30855,30885,46
17/03/2008,15:19:00,30890,30920,30885,30920,25
17/03/2008,15:20:00,30915,30925,30895,30925,74
17/03/2008,15:21:00,30925,30935,30915,30915,40
17/03/2008,15:22:00,30915,30965,30915,30960,54
17/03/2008,15:23:00,30965,30980,30955,30960,105
17/03/2008,15:24:00,30950,30980,30950,30980,102
17/03/2008,15:25:00,30980,30985,30960,30980,52
17/03/2008,15:26:00,30985,31045,30985,31025,148
17/03/2008,15:27:00,31045,31080,31030,31060,231
17/03/2008,15:28:00,31065,31085,31050,31070,360
17/03/2008,15:29:00,31070,31070,31010,31020,81
17/03/2008,15:30:00,31020,31070,31020,31040,65
17/03/2008,15:31:00,31045,31050,31000,31010,58
17/03/2008,15:32:00,31000,31010,30980,31000,73
17/03/2008,15:33:00,30995,31000,30960,30960,68
17/03/2008,15:34:00,30950,30960,30930,30955,45
17/03/2008,15:35:00,30955,30955,30935,30935,59
17/03/2008,15:36:00,30940,30960,30930,30960,15
17/03/2008,15:37:00,30960,30960,30940,30940,16
17/03/2008,15:38:00,30945,30965,30940,30965,16
17/03/2008,15:39:00,30965,31015,30960,31015,38
17/03/2008,15:40:00,31015,31040,31000,31040,44
17/03/2008,15:41:00,31040,31060,31040,31040,63
17/03/2008,15:42:00,31035,31105,31020,31105,130
17/03/2008,15:43:00,31105,31125,31080,31085,142
17/03/2008,15:44:00,31090,31100,31075,31080,51
17/03/2008,15:45:00,31080,31090,31045,31060,73
17/03/2008,15:46:00,31055,31070,31050,31050,26
17/03/2008,15:47:00,31055,31075,31045,31065,55
17/03/2008,15:48:00,31060,31185,31060,31135,132
17/03/2008,15:49:00,31135,31145,31100,31115,108
17/03/2008,15:50:00,31115,31115,31070,31090,100
17/03/2008,15:51:00,31095,31145,31090,31145,66
17/03/2008,15:52:00,31145,31170,31140,31155,102
17/03/2008,15:53:00,31150,31165,31130,31145,51
17/03/2008,15:54:00,31130,31135,31100,31110,65
17/03/2008,15:55:00,31110,31145,31100,31145,112
17/03/2008,15:56:00,31145,31160,31115,31115,66
17/03/2008,15:57:00,31115,31120,31040,31040,116
17/03/2008,15:58:00,31040,31045,31020,31030,92
17/03/2008,15:59:00,31030,31040,31010,31035,103
17/03/2008,16:00:00,31035,31065,31035,31065,51
17/03/2008,16:01:00,31065,31065,31025,31055,138
17/03/2008,16:02:00,31055,31060,31010,31020,62
17/03/2008,16:03:00,31010,31010,30975,31000,123
17/03/2008,16:04:00,30995,31040,30980,30980,41
17/03/2008,16:05:00,30970,30975,30925,30960,133
17/03/2008,16:06:00,30965,30990,30960,30985,67
17/03/2008,16:07:00,30990,31000,30985,30990,93
17/03/2008,16:08:00,31000,31040,31000,31035,19
17/03/2008,16:09:00,31030,31040,31000,31000,42
17/03/2008,16:10:00,30995,31020,30965,31020,80
17/03/2008,16:11:00,31035,31040,30970,30970,65
17/03/2008,16:12:00,30975,31000,30965,31000,39
17/03/2008,16:13:00,30990,30990,30925,30930,57
17/03/2008,16:14:00,30930,30945,30925,30925,30
17/03/2008,16:15:00,30925,30930,30845,30845,283
17/03/2008,16:16:00,30855,30865,30830,30845,125
17/03/2008,16:17:00,30855,30860,30820,30830,166
17/03/2008,16:18:00,30830,30830,30800,30825,64
17/03/2008,16:19:00,30820,30870,30820,30870,51
17/03/2008,16:20:00,30865,30865,30840,30845,29
17/03/2008,16:21:00,30855,30875,30855,30860,165
17/03/2008,16:22:00,30865,30920,30860,30910,68
17/03/2008,16:23:00,30905,30910,30885,30895,44
17/03/2008,16:24:00,30890,30890,30835,30845,58
17/03/2008,16:25:00,30860,30860,30840,30845,17
17/03/2008,16:26:00,30840,30845,30815,30815,48
17/03/2008,16:27:00,30810,30830,30800,30810,113
17/03/2008,16:28:00,30805,30815,30790,30805,49
17/03/2008,16:29:00,30795,30855,30795,30850,109
17/03/2008,16:30:00,30850,30865,30840,30850,35
17/03/2008,16:31:00,30850,30865,30835,30865,147
17/03/2008,16:32:00,30860,30870,30855,30860,283
17/03/2008,16:33:00,30870,30910,30860,30910,47
17/03/2008,16:34:00,30910,30915,30865,30890,44
17/03/2008,16:35:00,30895,30920,30895,30900,33
17/03/2008,16:36:00,30900,30900,30845,30845,115
17/03/2008,16:37:00,30835,30885,30825,30870,39
17/03/2008,16:38:00,30875,30880,30840,30850,32
17/03/2008,16:39:00,30830,30865,30815,30855,74
17/03/2008,16:40:00,30850,30890,30845,30850,53
17/03/2008,16:41:00,30850,30870,30825,30865,27
17/03/2008,16:42:00,30860,30885,30835,30885,24
17/03/2008,16:43:00,30885,30885,30850,30875,24
17/03/2008,16:44:00,30880,30895,30840,30870,79
17/03/2008,16:45:00,30870,30880,30865,30865,26
17/03/2008,16:46:00,30860,30895,30850,30880,33
17/03/2008,16:47:00,30875,30900,30875,30885,48
17/03/2008,16:48:00,30885,30895,30870,30885,25
17/03/2008,16:49:00,30890,30910,30890,30910,59
17/03/2008,16:50:00,30915,30920,30895,30895,61
17/03/2008,16:51:00,30895,30915,30885,30900,76
17/03/2008,16:52:00,30915,30915,30880,30885,59
17/03/2008,16:53:00,30885,30895,30870,30870,91
17/03/2008,16:54:00,30870,30880,30850,30850,78
17/03/2008,16:55:00,30855,30860,30810,30815,78
17/03/2008,16:56:00,30815,30820,30785,30785,81
17/03/2008,16:57:00,30800,30800,30750,30750,148
17/03/2008,16:58:00,30765,30780,30745,30760,67
17/03/2008,16:59:00,30760,30760,30725,30730,43
17/03/2008,17:00:00,30735,30735,30705,30720,92
17/03/2008,17:01:00,30720,30720,30700,30720,50
17/03/2008,17:02:00,30725,30775,30725,30775,74
17/03/2008,17:03:00,30765,30775,30725,30740,58
17/03/2008,17:04:00,30735,30750,30710,30745,149
17/03/2008,17:05:00,30750,30760,30745,30755,120
17/03/2008,17:06:00,30755,30760,30725,30755,76
17/03/2008,17:07:00,30755,30755,30730,30745,42
17/03/2008,17:08:00,30745,30775,30740,30765,83
17/03/2008,17:09:00,30760,30765,30725,30735,61
17/03/2008,17:10:00,30735,30735,30700,30730,39
17/03/2008,17:11:00,30720,30725,30700,30705,55
17/03/2008,17:12:00,30715,30735,30715,30725,30
17/03/2008,17:13:00,30725,30740,30705,30740,29
17/03/2008,17:14:00,30745,30755,30725,30755,38
17/03/2008,17:15:00,30750,30760,30735,30735,32
17/03/2008,17:16:00,30735,30755,30730,30745,21
17/03/2008,17:17:00,30750,30755,30715,30755,34
17/03/2008,17:18:00,30745,30755,30730,30755,42
17/03/2008,17:19:00,30740,30745,30730,30730,25
17/03/2008,17:20:00,30730,30740,30715,30715,34
17/03/2008,17:21:00,30725,30725,30710,30720,44
17/03/2008,17:22:00,30730,30730,30700,30705,27
17/03/2008,17:23:00,30705,30720,30665,30670,85
17/03/2008,17:24:00,30670,30675,30640,30650,112
17/03/2008,17:25:00,30645,30685,30620,30685,134
17/03/2008,17:26:00,30685,30695,30650,30660,194
17/03/2008,17:27:00,30660,30680,30630,30630,98
17/03/2008,17:28:00,30625,30625,30580,30595,152
17/03/2008,17:29:00,30595,30615,30580,30595,148
17/03/2008,17:30:00,30605,30615,30590,30605,57
17/03/2008,17:31:00,30610,30615,30600,30605,48
17/03/2008,17:32:00,30605,30615,30585,30610,66
17/03/2008,17:33:00,30610,30620,30600,30610,59
17/03/2008,17:34:00,30610,30620,30600,30605,58
17/03/2008,17:35:00,30610,30650,30605,30650,47
17/03/2008,17:36:00,30635,30670,30635,30655,56
17/03/2008,17:37:00,30660,30675,30660,30670,22
17/03/2008,17:38:00,30675,30695,30675,30685,23
17/03/2008,17:39:00,30685,30700,30675,30680,105
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/03/2008,17:30:00,30605,30615,30590,30605,57
17/03/2008,17:31:00,30610,30615,30600,30605,48
17/03/2008,17:32:00,30605,30615,30585,30610,66
17/03/2008,17:33:00,30610,30620,30600,30610,59
17/03/2008,17:34:00,30610,30620,30600,30605,58
17/03/2008,17:35:00,30610,30650,30605,30650,47
17/03/2008,17:36:00,30635,30670,30635,30655,56
17/03/2008,17:37:00,30660,30675,30660,30670,22
17/03/2008,17:38:00,30675,30695,30675,30685,23
17/03/2008,17:39:00,30685,30700,30675,30680,105
18/03/2008,09:00:00,30795,31050,30795,31020,370
18/03/2008,09:01:00,31015,31030,30990,31015,129
18/03/2008,09:02:00,31015,31045,31010,31020,100
18/03/2008,09:03:00,31010,31015,30995,31000,131
18/03/2008,09:04:00,30995,31015,30990,31005,511
18/03/2008,09:05:00,31005,31040,31000,31040,160
18/03/2008,09:06:00,31040,31065,31040,31060,92
18/03/2008,09:07:00,31065,31100,31065,31095,164
18/03/2008,09:08:00,31100,31120,31080,31080,163
18/03/2008,09:09:00,31090,31100,31085,31090,59
18/03/2008,09:10:00,31085,31090,31050,31055,142
18/03/2008,09:11:00,31055,31065,31040,31045,39
18/03/2008,09:12:00,31050,31055,31035,31050,445
18/03/2008,09:13:00,31060,31065,31040,31050,36
18/03/2008,09:14:00,31050,31055,31050,31050,247
18/03/2008,09:15:00,31045,31050,31020,31020,70
18/03/2008,09:16:00,31025,31040,31025,31035,237
18/03/2008,09:17:00,31035,31050,31025,31045,34
18/03/2008,09:18:00,31045,31055,31040,31055,142
18/03/2008,09:19:00,31055,31055,31045,31055,7
18/03/2008,09:20:00,31055,31055,31030,31030,51
18/03/2008,09:21:00,31030,31035,31020,31030,13
18/03/2008,09:22:00,31025,31025,31005,31005,29
18/03/2008,09:23:00,31005,31010,30980,30985,44
18/03/2008,09:24:00,30985,30995,30980,30995,38
18/03/2008,09:25:00,31000,31000,30990,30995,22
18/03/2008,09:26:00,31000,31000,30985,30985,762
18/03/2008,09:27:00,30985,30990,30965,30965,49
18/03/2008,09:28:00,30970,30975,30960,30965,20
18/03/2008,09:29:00,30970,30970,30940,30945,75
18/03/2008,09:30:00,30945,30970,30940,30970,69
18/03/2008,09:31:00,30970,30970,30960,30965,50
18/03/2008,09:32:00,30970,30970,30965,30970,38
18/03/2008,09:33:00,30970,30990,30970,30985,39
18/03/2008,09:34:00,30990,30990,30955,30955,46
18/03/2008,09:35:00,30960,30965,30960,30965,315
18/03/2008,09:36:00,30965,30975,30960,30970,129
18/03/2008,09:37:00,30965,30990,30960,30990,44
18/03/2008,09:38:00,30990,30995,30985,30985,80
18/03/2008,09:39:00,30995,31015,30985,31015,24
18/03/2008,09:40:00,31020,31050,31020,31050,43
18/03/2008,09:41:00,31050,31050,31045,31045,97
18/03/2008,09:42:00,31045,31060,31045,31045,143
18/03/2008,09:43:00,31040,31045,31005,31020,65
18/03/2008,09:44:00,31025,31050,31025,31050,46
18/03/2008,09:45:00,31060,31060,31035,31045,33
18/03/2008,09:46:00,31035,31040,31030,31030,92
18/03/2008,09:47:00,31030,31030,31000,31000,32
18/03/2008,09:48:00,31000,31010,30990,31010,34
18/03/2008,09:49:00,31005,31005,30995,31000,395
18/03/2008,09:50:00,30995,31005,30995,30995,13
18/03/2008,09:51:00,30995,31005,30985,31005,25
18/03/2008,09:52:00,31005,31010,31005,31010,5
18/03/2008,09:53:00,31010,31045,31010,31040,144
18/03/2008,09:54:00,31040,31045,31020,31020,65
18/03/2008,09:55:00,31025,31025,31000,31010,59
18/03/2008,09:56:00,31010,31015,31005,31005,58
18/03/2008,09:57:00,31005,31005,31000,31000,2
18/03/2008,09:58:00,31005,31040,31005,31040,184
18/03/2008,09:59:00,31040,31050,31035,31035,37
18/03/2008,10:00:00,31035,31050,31035,31050,41
18/03/2008,10:01:00,31050,31070,31050,31065,74
18/03/2008,10:02:00,31065,31070,31060,31065,20
18/03/2008,10:03:00,31065,31070,31050,31070,40
18/03/2008,10:04:00,31070,31075,31065,31075,64
18/03/2008,10:05:00,31070,31080,31070,31075,25
18/03/2008,10:06:00,31070,31080,31070,31070,9
18/03/2008,10:07:00,31080,31090,31075,31085,32
18/03/2008,10:08:00,31085,31090,31070,31070,25
18/03/2008,10:09:00,31075,31075,31050,31060,55
18/03/2008,10:10:00,31065,31075,31060,31070,5
18/03/2008,10:11:00,31070,31075,31055,31075,21
18/03/2008,10:12:00,31070,31085,31060,31075,48
18/03/2008,10:13:00,31060,31080,31055,31075,39
18/03/2008,10:14:00,31075,31080,31065,31080,17
18/03/2008,10:15:00,31085,31110,31085,31095,60
18/03/2008,10:16:00,31095,31100,31090,31100,40
18/03/2008,10:17:00,31100,31125,31090,31110,97
18/03/2008,10:18:00,31115,31120,31100,31105,51
18/03/2008,10:19:00,31105,31130,31105,31120,61
18/03/2008,10:20:00,31130,31135,31100,31105,50
18/03/2008,10:21:00,31105,31105,31090,31100,19
18/03/2008,10:22:00,31095,31100,31090,31100,77
18/03/2008,10:23:00,31090,31105,31085,31100,90
18/03/2008,10:24:00,31100,31100,31095,31100,20
18/03/2008,10:25:00,31105,31110,31085,31090,54
18/03/2008,10:26:00,31090,31095,31085,31085,14
18/03/2008,10:27:00,31080,31080,31070,31075,29
18/03/2008,10:28:00,31070,31070,31065,31070,130
18/03/2008,10:29:00,31070,31070,31055,31070,30
18/03/2008,10:30:00,31075,31090,31075,31085,24
18/03/2008,10:31:00,31085,31090,31075,31090,16
18/03/2008,10:32:00,31095,31095,31070,31075,29
18/03/2008,10:33:00,31080,31090,31080,31090,15
18/03/2008,10:34:00,31085,31090,31070,31070,17
18/03/2008,10:35:00,31065,31070,31055,31055,17
18/03/2008,10:36:00,31060,31060,31045,31050,35
18/03/2008,10:37:00,31050,31050,31045,31050,19
18/03/2008,10:38:00,31050,31050,31040,31040,19
18/03/2008,10:39:00,31040,31050,31040,31050,22
18/03/2008,10:40:00,31050,31050,31025,31025,59
18/03/2008,10:41:00,31030,31035,31015,31025,40
18/03/2008,10:42:00,31025,31025,31010,31010,23
18/03/2008,10:43:00,31005,31020,31000,31020,25
18/03/2008,10:44:00,31020,31030,31015,31025,16
18/03/2008,10:45:00,31020,31035,31020,31035,20
18/03/2008,10:46:00,31035,31045,31035,31040,38
18/03/2008,10:47:00,31045,31050,31040,31040,27
18/03/2008,10:48:00,31040,31040,31025,31030,28
18/03/2008,10:49:00,31020,31025,31020,31025,16
18/03/2008,10:50:00,31025,31030,31025,31030,31
18/03/2008,10:51:00,31030,31045,31030,31040,32
18/03/2008,10:52:00,31045,31050,31035,31050,12
18/03/2008,10:53:00,31055,31055,31020,31030,45
18/03/2008,10:54:00,31035,31040,31035,31035,9
18/03/2008,10:55:00,31030,31040,31020,31020,54
18/03/2008,10:56:00,31020,31025,31015,31020,28
18/03/2008,10:57:00,31020,31030,31010,31020,134
18/03/2008,10:58:00,31020,31020,31010,31020,30
18/03/2008,10:59:00,31015,31015,30975,30980,104
18/03/2008,11:00:00,30985,31020,30985,31020,56
18/03/2008,11:01:00,31015,31020,31005,31020,21
18/03/2008,11:02:00,31025,31040,31025,31030,18
18/03/2008,11:03:00,31030,31040,31020,31025,16
18/03/2008,11:04:00,31025,31040,31025,31030,24
18/03/2008,11:05:00,31030,31035,31025,31030,54
18/03/2008,11:06:00,31030,31030,31020,31020,19
18/03/2008,11:07:00,31030,31035,31025,31025,5
18/03/2008,11:08:00,31030,31040,31030,31040,9
18/03/2008,11:09:00,31035,31055,31035,31045,24
18/03/2008,11:10:00,31035,31040,31005,31015,76
18/03/2008,11:11:00,31010,31020,31010,31020,10
18/03/2008,11:12:00,31015,31025,31015,31025,5
18/03/2008,11:13:00,31025,31040,31025,31040,34
18/03/2008,11:14:00,31045,31045,31035,31040,15
18/03/2008,11:15:00,31045,31050,31035,31040,108
18/03/2008,11:16:00,31035,31040,31025,31035,17
18/03/2008,11:17:00,31035,31045,31035,31040,24
18/03/2008,11:18:00,31050,31050,31015,31025,45
18/03/2008,11:19:00,31030,31035,31025,31030,104
18/03/2008,11:20:00,31030,31030,31025,31030,7
18/03/2008,11:21:00,31030,31035,31030,31030,8
18/03/2008,11:22:00,31030,31030,31015,31015,24
18/03/2008,11:23:00,31015,31030,31005,31020,104
18/03/2008,11:24:00,31020,31040,31020,31035,98
18/03/2008,11:25:00,31030,31035,31030,31035,4
18/03/2008,11:26:00,31025,31025,31000,31010,16
18/03/2008,11:27:00,31010,31020,31005,31015,6
18/03/2008,11:28:00,31020,31025,31020,31020,9
18/03/2008,11:29:00,31015,31020,31010,31020,7
18/03/2008,11:30:00,31020,31020,31010,31015,9
18/03/2008,11:31:00,31005,31015,31005,31010,5
18/03/2008,11:32:00,31005,31020,31005,31020,8
18/03/2008,11:33:00,31020,31020,31010,31010,12
18/03/2008,11:34:00,31010,31010,31005,31010,36
18/03/2008,11:35:00,31010,31020,31010,31015,81
18/03/2008,11:36:00,31020,31040,31020,31040,19
18/03/2008,11:37:00,31040,31065,31035,31065,71
18/03/2008,11:38:00,31055,31055,31045,31055,39
18/03/2008,11:39:00,31045,31060,31040,31055,47
18/03/2008,11:40:00,31050,31060,31045,31050,46
18/03/2008,11:41:00,31055,31070,31050,31065,73
18/03/2008,11:42:00,31060,31075,31060,31075,26
18/03/2008,11:43:00,31070,31080,31070,31080,67
18/03/2008,11:44:00,31080,31085,31055,31060,61
18/03/2008,11:45:00,31065,31070,31060,31070,110
18/03/2008,11:46:00,31075,31075,31060,31070,91
18/03/2008,11:47:00,31070,31075,31065,31075,12
18/03/2008,11:48:00,31075,31090,31075,31090,36
18/03/2008,11:49:00,31090,31095,31075,31080,430
18/03/2008,11:50:00,31080,31085,31075,31080,25
18/03/2008,11:51:00,31080,31095,31080,31095,108
18/03/2008,11:52:00,31100,31100,31095,31100,39
18/03/2008,11:53:00,31100,31105,31100,31100,27
18/03/2008,11:54:00,31105,31150,31100,31135,80
18/03/2008,11:55:00,31130,31140,31125,31130,53
18/03/2008,11:56:00,31140,31140,31125,31140,48
18/03/2008,11:57:00,31140,31145,31130,31145,54
18/03/2008,11:58:00,31145,31160,31140,31160,57
18/03/2008,11:59:00,31165,31170,31145,31150,130
18/03/2008,12:00:00,31150,31175,31145,31175,34
18/03/2008,12:01:00,31180,31180,31155,31160,29
18/03/2008,12:02:00,31160,31160,31145,31145,11
18/03/2008,12:03:00,31150,31150,31130,31130,49
18/03/2008,12:04:00,31130,31140,31120,31140,42
18/03/2008,12:05:00,31140,31140,31135,31135,37
18/03/2008,12:06:00,31140,31160,31140,31160,123
18/03/2008,12:07:00,31160,31195,31160,31185,141
18/03/2008,12:08:00,31180,31185,31160,31170,174
18/03/2008,12:09:00,31175,31175,31160,31160,84
18/03/2008,12:10:00,31165,31170,31160,31160,13
18/03/2008,12:11:00,31165,31170,31165,31165,19
18/03/2008,12:12:00,31170,31180,31170,31170,13
18/03/2008,12:13:00,31170,31175,31165,31170,23
18/03/2008,12:14:00,31170,31175,31170,31175,9
18/03/2008,12:15:00,31175,31205,31175,31190,55
18/03/2008,12:16:00,31190,31200,31180,31190,60
18/03/2008,12:17:00,31195,31210,31190,31200,47
18/03/2008,12:18:00,31200,31200,31195,31200,22
18/03/2008,12:19:00,31200,31205,31180,31185,30
18/03/2008,12:20:00,31185,31195,31185,31185,21
18/03/2008,12:21:00,31185,31185,31175,31175,8
18/03/2008,12:22:00,31175,31180,31170,31180,29
18/03/2008,12:23:00,31175,31175,31170,31170,23
18/03/2008,12:24:00,31170,31175,31150,31175,202
18/03/2008,12:25:00,31175,31180,31170,31175,174
18/03/2008,12:26:00,31180,31180,31175,31175,8
18/03/2008,12:27:00,31175,31175,31165,31165,14
18/03/2008,12:28:00,31160,31165,31155,31155,80
18/03/2008,12:29:00,31155,31160,31155,31155,32
18/03/2008,12:30:00,31165,31165,31155,31160,38
18/03/2008,12:31:00,31160,31165,31150,31150,14
18/03/2008,12:32:00,31150,31160,31150,31150,12
18/03/2008,12:33:00,31155,31170,31150,31170,71
18/03/2008,12:34:00,31160,31165,31135,31140,62
18/03/2008,12:35:00,31145,31150,31140,31145,15
18/03/2008,12:36:00,31145,31160,31140,31145,18
18/03/2008,12:37:00,31140,31140,31135,31140,37
18/03/2008,12:38:00,31140,31155,31135,31150,79
18/03/2008,12:39:00,31145,31165,31145,31165,28
18/03/2008,12:40:00,31175,31195,31170,31195,40
18/03/2008,12:41:00,31195,31205,31185,31195,254
18/03/2008,12:42:00,31195,31195,31185,31185,17
18/03/2008,12:43:00,31190,31200,31190,31200,37
18/03/2008,12:44:00,31195,31200,31190,31190,13
18/03/2008,12:45:00,31195,31195,31190,31195,13
18/03/2008,12:46:00,31195,31200,31195,31195,11
18/03/2008,12:47:00,31195,31195,31190,31195,8
18/03/2008,12:48:00,31195,31220,31195,31210,40
18/03/2008,12:49:00,31210,31220,31210,31215,26
18/03/2008,12:50:00,31215,31215,31205,31210,10
18/03/2008,12:51:00,31210,31215,31210,31215,19
18/03/2008,12:52:00,31215,31215,31215,31215,3
18/03/2008,12:53:00,31215,31225,31200,31225,34
18/03/2008,12:54:00,31220,31225,31210,31225,25
18/03/2008,12:55:00,31225,31250,31225,31230,106
18/03/2008,12:56:00,31230,31235,31215,31225,42
18/03/2008,12:57:00,31215,31245,31215,31245,10
18/03/2008,12:58:00,31230,31260,31230,31245,77
18/03/2008,12:59:00,31245,31245,31220,31240,34
18/03/2008,13:00:00,31240,31330,31235,31325,268
18/03/2008,13:01:00,31330,31370,31310,31360,101
18/03/2008,13:02:00,31350,31360,31325,31350,115
18/03/2008,13:03:00,31340,31350,31305,31310,49
18/03/2008,13:04:00,31310,31310,31280,31305,151
18/03/2008,13:05:00,31305,31310,31290,31310,63
18/03/2008,13:06:00,31305,31315,31290,31310,55
18/03/2008,13:07:00,31310,31315,31300,31305,42
18/03/2008,13:08:00,31300,31305,31290,31290,45
18/03/2008,13:09:00,31295,31295,31220,31220,84
18/03/2008,13:10:00,31230,31275,31230,31265,68
18/03/2008,13:11:00,31260,31260,31195,31210,44
18/03/2008,13:12:00,31210,31245,31210,31240,61
18/03/2008,13:13:00,31235,31310,31230,31280,128
18/03/2008,13:14:00,31280,31350,31275,31305,107
18/03/2008,13:15:00,31300,31330,31280,31330,76
18/03/2008,13:16:00,31330,31350,31305,31335,42
18/03/2008,13:17:00,31335,31335,31285,31285,66
18/03/2008,13:18:00,31295,31315,31280,31300,21
18/03/2008,13:19:00,31295,31310,31290,31300,8
18/03/2008,13:20:00,31285,31290,31250,31250,33
18/03/2008,13:21:00,31250,31255,31230,31255,16
18/03/2008,13:22:00,31250,31265,31240,31250,25
18/03/2008,13:23:00,31245,31255,31240,31240,48
18/03/2008,13:24:00,31240,31245,31240,31245,6
18/03/2008,13:25:00,31240,31250,31220,31220,17
18/03/2008,13:26:00,31220,31225,31210,31210,13
18/03/2008,13:27:00,31220,31225,31210,31215,18
18/03/2008,13:28:00,31210,31215,31205,31210,15
18/03/2008,13:29:00,31210,31210,31205,31205,22
18/03/2008,13:30:00,31205,31270,31150,31255,164
18/03/2008,13:31:00,31245,31250,31235,31235,38
18/03/2008,13:32:00,31235,31260,31220,31230,58
18/03/2008,13:33:00,31220,31250,31215,31235,144
18/03/2008,13:34:00,31240,31255,31235,31255,60
18/03/2008,13:35:00,31260,31275,31255,31265,17
18/03/2008,13:36:00,31265,31265,31240,31250,37
18/03/2008,13:37:00,31250,31255,31250,31255,4
18/03/2008,13:38:00,31240,31240,31225,31225,8
18/03/2008,13:39:00,31225,31245,31225,31245,5
18/03/2008,13:40:00,31250,31255,31245,31245,14
18/03/2008,13:41:00,31240,31250,31240,31245,4
18/03/2008,13:42:00,31240,31265,31240,31255,27
18/03/2008,13:43:00,31255,31280,31255,31275,23
18/03/2008,13:44:00,31275,31285,31270,31270,26
18/03/2008,13:45:00,31280,31280,31245,31250,38
18/03/2008,13:46:00,31245,31270,31245,31270,4
18/03/2008,13:47:00,31265,31275,31260,31275,8
18/03/2008,13:48:00,31265,31285,31265,31275,39
18/03/2008,13:49:00,31270,31280,31270,31270,10
18/03/2008,13:50:00,31270,31275,31270,31275,5
18/03/2008,13:51:00,31280,31295,31280,31280,24
18/03/2008,13:52:00,31285,31290,31285,31290,11
18/03/2008,13:53:00,31290,31300,31290,31295,8
18/03/2008,13:54:00,31295,31305,31290,31300,38
18/03/2008,13:55:00,31295,31305,31295,31300,9
18/03/2008,13:56:00,31300,31310,31295,31300,19
18/03/2008,13:57:00,31295,31295,31275,31290,18
18/03/2008,13:58:00,31290,31290,31280,31280,5
18/03/2008,13:59:00,31290,31290,31275,31290,19
18/03/2008,14:00:00,31295,31300,31295,31300,21
18/03/2008,14:01:00,31300,31305,31300,31305,18
18/03/2008,14:02:00,31305,31320,31295,31310,57
18/03/2008,14:03:00,31305,31320,31305,31320,15
18/03/2008,14:04:00,31315,31320,31310,31320,24
18/03/2008,14:05:00,31310,31320,31295,31300,46
18/03/2008,14:06:00,31300,31300,31285,31295,21
18/03/2008,14:07:00,31295,31310,31290,31300,10
18/03/2008,14:08:00,31295,31300,31295,31295,7
18/03/2008,14:09:00,31290,31295,31275,31285,26
18/03/2008,14:10:00,31285,31300,31275,31285,61
18/03/2008,14:11:00,31290,31290,31275,31285,405
18/03/2008,14:12:00,31290,31300,31285,31295,41
18/03/2008,14:13:00,31300,31305,31285,31285,12
18/03/2008,14:14:00,31280,31280,31260,31270,30
18/03/2008,14:15:00,31275,31275,31245,31255,47
18/03/2008,14:16:00,31265,31280,31260,31280,149
18/03/2008,14:17:00,31280,31280,31265,31270,15
18/03/2008,14:18:00,31265,31265,31260,31260,7
18/03/2008,14:19:00,31260,31270,31260,31265,17
18/03/2008,14:20:00,31265,31275,31265,31275,14
18/03/2008,14:21:00,31270,31270,31265,31265,9
18/03/2008,14:22:00,31265,31265,31255,31260,107
18/03/2008,14:23:00,31260,31260,31250,31255,39
18/03/2008,14:24:00,31250,31250,31225,31230,86
18/03/2008,14:25:00,31225,31240,31220,31225,83
18/03/2008,14:26:00,31230,31230,31220,31220,7
18/03/2008,14:27:00,31225,31225,31215,31220,12
18/03/2008,14:28:00,31210,31220,31205,31205,4
18/03/2008,14:29:00,31210,31215,31195,31215,158
18/03/2008,14:30:00,31205,31220,31190,31200,20
18/03/2008,14:31:00,31200,31225,31200,31225,35
18/03/2008,14:32:00,31230,31240,31220,31230,30
18/03/2008,14:33:00,31225,31245,31225,31245,10
18/03/2008,14:34:00,31240,31250,31230,31245,24
18/03/2008,14:35:00,31235,31275,31225,31250,76
18/03/2008,14:36:00,31260,31260,31230,31240,56
18/03/2008,14:37:00,31245,31245,31230,31230,16
18/03/2008,14:38:00,31225,31235,31220,31235,17
18/03/2008,14:39:00,31230,31245,31225,31240,138
18/03/2008,14:40:00,31230,31235,31225,31235,17
18/03/2008,14:41:00,31230,31250,31225,31225,33
18/03/2008,14:42:00,31220,31240,31220,31230,119
18/03/2008,14:43:00,31230,31250,31230,31240,250
18/03/2008,14:44:00,31235,31250,31230,31245,11
18/03/2008,14:45:00,31250,31285,31250,31280,49
18/03/2008,14:46:00,31270,31300,31270,31280,77
18/03/2008,14:47:00,31280,31285,31265,31270,112
18/03/2008,14:48:00,31280,31280,31270,31270,17
18/03/2008,14:49:00,31280,31280,31265,31280,22
18/03/2008,14:50:00,31280,31285,31265,31265,28
18/03/2008,14:51:00,31270,31300,31270,31300,25
18/03/2008,14:52:00,31300,31310,31285,31295,40
18/03/2008,14:53:00,31290,31300,31280,31280,36
18/03/2008,14:54:00,31275,31285,31270,31280,23
18/03/2008,14:55:00,31280,31315,31280,31310,80
18/03/2008,14:56:00,31310,31335,31300,31335,87
18/03/2008,14:57:00,31335,31345,31325,31335,132
18/03/2008,14:58:00,31330,31340,31325,31335,46
18/03/2008,14:59:00,31340,31345,31325,31335,16
18/03/2008,15:00:00,31335,31345,31325,31340,76
18/03/2008,15:01:00,31340,31400,31340,31390,166
18/03/2008,15:02:00,31395,31400,31370,31370,37
18/03/2008,15:03:00,31375,31375,31360,31370,54
18/03/2008,15:04:00,31370,31375,31360,31360,43
18/03/2008,15:05:00,31360,31360,31340,31340,38
18/03/2008,15:06:00,31335,31335,31310,31325,34
18/03/2008,15:07:00,31325,31350,31315,31345,40
18/03/2008,15:08:00,31345,31360,31340,31340,35
18/03/2008,15:09:00,31335,31335,31315,31320,76
18/03/2008,15:10:00,31320,31320,31290,31300,43
18/03/2008,15:11:00,31305,31330,31300,31330,147
18/03/2008,15:12:00,31325,31325,31315,31315,32
18/03/2008,15:13:00,31320,31325,31300,31300,71
18/03/2008,15:14:00,31300,31320,31300,31310,39
18/03/2008,15:15:00,31320,31320,31280,31280,53
18/03/2008,15:16:00,31280,31285,31265,31265,16
18/03/2008,15:17:00,31275,31275,31245,31260,60
18/03/2008,15:18:00,31260,31280,31260,31280,25
18/03/2008,15:19:00,31285,31295,31280,31280,362
18/03/2008,15:20:00,31280,31290,31275,31285,63
18/03/2008,15:21:00,31280,31280,31265,31275,14
18/03/2008,15:22:00,31275,31275,31265,31265,11
18/03/2008,15:23:00,31265,31275,31265,31275,7
18/03/2008,15:24:00,31265,31270,31260,31260,6
18/03/2008,15:25:00,31265,31275,31265,31270,35
18/03/2008,15:26:00,31270,31270,31270,31270,13
18/03/2008,15:27:00,31270,31285,31270,31275,69
18/03/2008,15:28:00,31275,31275,31260,31265,32
18/03/2008,15:29:00,31265,31275,31260,31260,8
18/03/2008,15:30:00,31270,31270,31260,31260,9
18/03/2008,15:31:00,31255,31270,31250,31265,26
18/03/2008,15:32:00,31265,31280,31250,31250,25
18/03/2008,15:33:00,31250,31260,31250,31255,10
18/03/2008,15:34:00,31250,31255,31225,31225,39
18/03/2008,15:35:00,31235,31245,31235,31245,7
18/03/2008,15:36:00,31240,31250,31235,31240,30
18/03/2008,15:37:00,31250,31275,31250,31265,25
18/03/2008,15:38:00,31260,31275,31260,31275,7
18/03/2008,15:39:00,31280,31280,31270,31280,25
18/03/2008,15:40:00,31285,31300,31280,31290,58
18/03/2008,15:41:00,31290,31295,31275,31275,76
18/03/2008,15:42:00,31275,31280,31265,31275,15
18/03/2008,15:43:00,31290,31290,31275,31285,14
18/03/2008,15:44:00,31290,31320,31290,31305,202
18/03/2008,15:45:00,31315,31315,31285,31295,79
18/03/2008,15:46:00,31295,31305,31290,31305,40
18/03/2008,15:47:00,31300,31320,31300,31310,47
18/03/2008,15:48:00,31315,31315,31300,31300,43
18/03/2008,15:49:00,31300,31300,31290,31300,33
18/03/2008,15:50:00,31310,31330,31310,31325,42
18/03/2008,15:51:00,31325,31340,31305,31335,188
18/03/2008,15:52:00,31335,31365,31335,31365,34
18/03/2008,15:53:00,31365,31385,31360,31385,65
18/03/2008,15:54:00,31385,31390,31370,31370,38
18/03/2008,15:55:00,31365,31380,31360,31380,22
18/03/2008,15:56:00,31365,31380,31365,31375,20
18/03/2008,15:57:00,31370,31380,31370,31375,33
18/03/2008,15:58:00,31370,31370,31360,31370,27
18/03/2008,15:59:00,31370,31370,31350,31365,41
18/03/2008,16:00:00,31355,31360,31340,31350,35
18/03/2008,16:01:00,31350,31365,31350,31365,24
18/03/2008,16:02:00,31365,31395,31360,31380,64
18/03/2008,16:03:00,31380,31405,31380,31395,68
18/03/2008,16:04:00,31395,31420,31395,31405,159
18/03/2008,16:05:00,31405,31415,31400,31405,44
18/03/2008,16:06:00,31405,31425,31400,31425,47
18/03/2008,16:07:00,31415,31420,31395,31405,37
18/03/2008,16:08:00,31395,31400,31385,31395,110
18/03/2008,16:09:00,31395,31400,31380,31390,70
18/03/2008,16:10:00,31390,31400,31385,31400,37
18/03/2008,16:11:00,31400,31415,31390,31405,51
18/03/2008,16:12:00,31400,31410,31395,31400,44
18/03/2008,16:13:00,31395,31395,31370,31370,60
18/03/2008,16:14:00,31370,31380,31365,31370,64
18/03/2008,16:15:00,31375,31375,31350,31355,106
18/03/2008,16:16:00,31355,31370,31350,31370,69
18/03/2008,16:17:00,31365,31390,31360,31385,68
18/03/2008,16:18:00,31385,31390,31375,31390,62
18/03/2008,16:19:00,31390,31395,31380,31385,17
18/03/2008,16:20:00,31375,31380,31365,31370,25
18/03/2008,16:21:00,31370,31380,31360,31360,44
18/03/2008,16:22:00,31360,31360,31340,31350,43
18/03/2008,16:23:00,31355,31365,31350,31365,63
18/03/2008,16:24:00,31365,31395,31365,31395,90
18/03/2008,16:25:00,31400,31405,31390,31390,289
18/03/2008,16:26:00,31400,31400,31395,31400,17
18/03/2008,16:27:00,31405,31410,31385,31385,175
18/03/2008,16:28:00,31380,31405,31380,31405,30
18/03/2008,16:29:00,31405,31415,31400,31400,45
18/03/2008,16:30:00,31395,31410,31390,31410,98
18/03/2008,16:31:00,31415,31420,31410,31410,26
18/03/2008,16:32:00,31415,31475,31415,31470,186
18/03/2008,16:33:00,31470,31475,31460,31465,46
18/03/2008,16:34:00,31460,31460,31450,31460,27
18/03/2008,16:35:00,31450,31465,31445,31455,34
18/03/2008,16:36:00,31455,31465,31445,31455,27
18/03/2008,16:37:00,31460,31490,31460,31475,60
18/03/2008,16:38:00,31475,31480,31470,31470,20
18/03/2008,16:39:00,31470,31475,31470,31475,67
18/03/2008,16:40:00,31475,31485,31475,31475,42
18/03/2008,16:41:00,31480,31480,31465,31465,25
18/03/2008,16:42:00,31470,31470,31450,31470,36
18/03/2008,16:43:00,31465,31480,31465,31465,23
18/03/2008,16:44:00,31460,31460,31450,31460,11
18/03/2008,16:45:00,31455,31465,31455,31455,13
18/03/2008,16:46:00,31460,31460,31450,31460,12
18/03/2008,16:47:00,31460,31475,31460,31465,64
18/03/2008,16:48:00,31470,31495,31470,31475,111
18/03/2008,16:49:00,31480,31490,31475,31475,15
18/03/2008,16:50:00,31470,31475,31460,31460,12
18/03/2008,16:51:00,31465,31465,31445,31455,26
18/03/2008,16:52:00,31460,31475,31455,31455,25
18/03/2008,16:53:00,31460,31465,31455,31460,39
18/03/2008,16:54:00,31460,31475,31460,31460,85
18/03/2008,16:55:00,31470,31475,31440,31440,34
18/03/2008,16:56:00,31435,31445,31430,31435,36
18/03/2008,16:57:00,31435,31445,31435,31440,18
18/03/2008,16:58:00,31440,31450,31435,31440,15
18/03/2008,16:59:00,31435,31445,31430,31440,81
18/03/2008,17:00:00,31440,31445,31430,31430,54
18/03/2008,17:01:00,31430,31440,31420,31420,246
18/03/2008,17:02:00,31415,31415,31390,31400,116
18/03/2008,17:03:00,31400,31400,31390,31400,49
18/03/2008,17:04:00,31390,31400,31390,31395,28
18/03/2008,17:05:00,31395,31395,31390,31390,15
18/03/2008,17:06:00,31395,31400,31390,31395,204
18/03/2008,17:07:00,31395,31425,31395,31415,207
18/03/2008,17:08:00,31410,31425,31410,31425,26
18/03/2008,17:09:00,31425,31435,31420,31420,14
18/03/2008,17:10:00,31430,31435,31425,31435,8
18/03/2008,17:11:00,31430,31440,31430,31430,36
18/03/2008,17:12:00,31425,31430,31405,31420,26
18/03/2008,17:13:00,31415,31415,31405,31410,13
18/03/2008,17:14:00,31410,31415,31400,31400,17
18/03/2008,17:15:00,31400,31410,31390,31400,55
18/03/2008,17:16:00,31410,31420,31395,31415,43
18/03/2008,17:17:00,31415,31420,31400,31405,83
18/03/2008,17:18:00,31415,31415,31410,31410,32
18/03/2008,17:19:00,31410,31415,31405,31415,121
18/03/2008,17:20:00,31420,31440,31420,31430,90
18/03/2008,17:21:00,31435,31440,31430,31435,69
18/03/2008,17:22:00,31435,31435,31425,31430,35
18/03/2008,17:23:00,31420,31430,31415,31420,30
18/03/2008,17:24:00,31415,31425,31410,31415,34
18/03/2008,17:25:00,31415,31435,31400,31410,90
18/03/2008,17:26:00,31415,31440,31415,31425,95
18/03/2008,17:27:00,31420,31435,31420,31425,18
18/03/2008,17:28:00,31425,31430,31410,31415,81
18/03/2008,17:29:00,31420,31450,31410,31425,109
18/03/2008,17:30:00,31435,31440,31420,31430,86
18/03/2008,17:31:00,31435,31440,31420,31420,49
18/03/2008,17:32:00,31420,31430,31420,31430,75
18/03/2008,17:33:00,31425,31430,31420,31425,37
18/03/2008,17:34:00,31420,31430,31415,31430,53
18/03/2008,17:35:00,31425,31430,31405,31405,30
18/03/2008,17:36:00,31410,31420,31410,31415,20
18/03/2008,17:37:00,31415,31420,31405,31410,18
18/03/2008,17:38:00,31405,31415,31390,31400,59
18/03/2008,17:39:00,31400,31420,31395,31415,80
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/03/2008,17:30:00,31435,31440,31420,31430,86
18/03/2008,17:31:00,31435,31440,31420,31420,49
18/03/2008,17:32:00,31420,31430,31420,31430,75
18/03/2008,17:33:00,31425,31430,31420,31425,37
18/03/2008,17:34:00,31420,31430,31415,31430,53
18/03/2008,17:35:00,31425,31430,31405,31405,30
18/03/2008,17:36:00,31410,31420,31410,31415,20
18/03/2008,17:37:00,31415,31420,31405,31410,18
18/03/2008,17:38:00,31405,31415,31390,31400,59
18/03/2008,17:39:00,31400,31420,31395,31415,80
19/03/2008,09:00:00,31710,31745,31695,31740,208
19/03/2008,09:01:00,31735,31750,31670,31690,157
19/03/2008,09:02:00,31690,31715,31685,31695,69
19/03/2008,09:03:00,31700,31705,31685,31695,62
19/03/2008,09:04:00,31690,31700,31680,31690,52
19/03/2008,09:05:00,31690,31700,31685,31690,58
19/03/2008,09:06:00,31690,31705,31690,31695,65
19/03/2008,09:07:00,31695,31720,31690,31710,63
19/03/2008,09:08:00,31710,31720,31695,31710,43
19/03/2008,09:09:00,31710,31725,31710,31725,30
19/03/2008,09:10:00,31725,31735,31720,31720,56
19/03/2008,09:11:00,31715,31730,31715,31715,224
19/03/2008,09:12:00,31715,31730,31715,31720,66
19/03/2008,09:13:00,31715,31715,31705,31710,43
19/03/2008,09:14:00,31705,31705,31690,31690,65
19/03/2008,09:15:00,31690,31700,31690,31700,21
19/03/2008,09:16:00,31695,31695,31680,31695,114
19/03/2008,09:17:00,31695,31695,31665,31680,102
19/03/2008,09:18:00,31675,31675,31660,31670,72
19/03/2008,09:19:00,31670,31670,31660,31660,152
19/03/2008,09:20:00,31660,31660,31630,31630,79
19/03/2008,09:21:00,31630,31630,31615,31625,73
19/03/2008,09:22:00,31615,31630,31610,31630,42
19/03/2008,09:23:00,31630,31630,31600,31600,41
19/03/2008,09:24:00,31605,31610,31595,31610,54
19/03/2008,09:25:00,31610,31615,31595,31600,41
19/03/2008,09:26:00,31595,31615,31595,31600,68
19/03/2008,09:27:00,31610,31635,31610,31625,56
19/03/2008,09:28:00,31625,31630,31620,31630,23
19/03/2008,09:29:00,31635,31655,31635,31645,43
19/03/2008,09:30:00,31645,31655,31640,31655,14
19/03/2008,09:31:00,31660,31660,31635,31640,18
19/03/2008,09:32:00,31640,31640,31625,31625,33
19/03/2008,09:33:00,31625,31640,31620,31620,33
19/03/2008,09:34:00,31620,31620,31605,31615,20
19/03/2008,09:35:00,31615,31615,31600,31605,25
19/03/2008,09:36:00,31605,31605,31590,31595,37
19/03/2008,09:37:00,31600,31615,31595,31595,46
19/03/2008,09:38:00,31590,31590,31555,31555,103
19/03/2008,09:39:00,31555,31555,31475,31495,226
19/03/2008,09:40:00,31495,31505,31490,31495,66
19/03/2008,09:41:00,31495,31500,31475,31485,240
19/03/2008,09:42:00,31485,31485,31465,31470,100
19/03/2008,09:43:00,31465,31470,31430,31430,50
19/03/2008,09:44:00,31440,31450,31435,31440,77
19/03/2008,09:45:00,31435,31450,31420,31430,109
19/03/2008,09:46:00,31435,31435,31405,31405,153
19/03/2008,09:47:00,31405,31405,31365,31380,76
19/03/2008,09:48:00,31385,31385,31370,31375,114
19/03/2008,09:49:00,31380,31380,31255,31270,190
19/03/2008,09:50:00,31265,31300,31200,31200,228
19/03/2008,09:51:00,31200,31245,31195,31225,205
19/03/2008,09:52:00,31225,31230,31130,31145,149
19/03/2008,09:53:00,31150,31295,31135,31280,195
19/03/2008,09:54:00,31290,31300,31230,31235,118
19/03/2008,09:55:00,31245,31285,31240,31275,73
19/03/2008,09:56:00,31275,31275,31175,31180,150
19/03/2008,09:57:00,31200,31255,31200,31225,79
19/03/2008,09:58:00,31220,31290,31210,31285,79
19/03/2008,09:59:00,31285,31285,31220,31220,50
19/03/2008,10:00:00,31225,31245,31210,31240,46
19/03/2008,10:01:00,31240,31300,31240,31280,79
19/03/2008,10:02:00,31290,31310,31270,31275,86
19/03/2008,10:03:00,31275,31290,31255,31290,57
19/03/2008,10:04:00,31285,31285,31270,31285,27
19/03/2008,10:05:00,31290,31325,31275,31300,148
19/03/2008,10:06:00,31300,31320,31280,31285,100
19/03/2008,10:07:00,31290,31330,31285,31285,81
19/03/2008,10:08:00,31280,31310,31270,31300,49
19/03/2008,10:09:00,31305,31315,31290,31315,36
19/03/2008,10:10:00,31310,31315,31295,31295,18
19/03/2008,10:11:00,31300,31315,31295,31315,23
19/03/2008,10:12:00,31320,31355,31300,31340,77
19/03/2008,10:13:00,31350,31370,31345,31345,57
19/03/2008,10:14:00,31355,31355,31325,31345,49
19/03/2008,10:15:00,31355,31355,31335,31335,7
19/03/2008,10:16:00,31335,31350,31315,31330,61
19/03/2008,10:17:00,31330,31335,31325,31330,23
19/03/2008,10:18:00,31330,31335,31310,31310,15
19/03/2008,10:19:00,31300,31330,31295,31330,26
19/03/2008,10:20:00,31325,31330,31320,31320,14
19/03/2008,10:21:00,31315,31320,31310,31310,17
19/03/2008,10:22:00,31310,31310,31265,31275,31
19/03/2008,10:23:00,31280,31280,31210,31210,67
19/03/2008,10:24:00,31220,31220,31195,31200,65
19/03/2008,10:25:00,31200,31205,31185,31195,39
19/03/2008,10:26:00,31200,31200,31180,31185,78
19/03/2008,10:27:00,31175,31175,31070,31080,182
19/03/2008,10:28:00,31085,31100,31060,31090,95
19/03/2008,10:29:00,31090,31090,31075,31080,64
19/03/2008,10:30:00,31080,31080,31055,31070,68
19/03/2008,10:31:00,31075,31090,31070,31090,108
19/03/2008,10:32:00,31090,31110,31080,31110,80
19/03/2008,10:33:00,31115,31120,31105,31115,35
19/03/2008,10:34:00,31110,31130,31110,31115,93
19/03/2008,10:35:00,31120,31145,31115,31140,43
19/03/2008,10:36:00,31130,31130,31125,31125,28
19/03/2008,10:37:00,31120,31130,31120,31130,41
19/03/2008,10:38:00,31130,31140,31125,31140,25
19/03/2008,10:39:00,31140,31160,31140,31150,20
19/03/2008,10:40:00,31155,31180,31145,31180,38
19/03/2008,10:41:00,31180,31185,31170,31180,25
19/03/2008,10:42:00,31170,31180,31170,31170,28
19/03/2008,10:43:00,31170,31170,31150,31155,66
19/03/2008,10:44:00,31165,31175,31155,31175,16
19/03/2008,10:45:00,31180,31200,31180,31190,42
19/03/2008,10:46:00,31185,31200,31185,31195,18
19/03/2008,10:47:00,31195,31200,31185,31185,29
19/03/2008,10:48:00,31185,31215,31185,31200,103
19/03/2008,10:49:00,31200,31230,31200,31220,103
19/03/2008,10:50:00,31220,31235,31215,31235,282
19/03/2008,10:51:00,31230,31235,31210,31215,16
19/03/2008,10:52:00,31210,31210,31200,31200,16
19/03/2008,10:53:00,31200,31220,31195,31215,20
19/03/2008,10:54:00,31210,31210,31195,31195,16
19/03/2008,10:55:00,31200,31200,31150,31150,102
19/03/2008,10:56:00,31150,31155,31130,31130,65
19/03/2008,10:57:00,31130,31140,31095,31100,112
19/03/2008,10:58:00,31100,31140,31090,31140,144
19/03/2008,10:59:00,31130,31140,31115,31115,62
19/03/2008,11:00:00,31120,31135,31110,31130,38
19/03/2008,11:01:00,31130,31140,31130,31140,16
19/03/2008,11:02:00,31140,31145,31135,31140,42
19/03/2008,11:03:00,31135,31135,31075,31090,130
19/03/2008,11:04:00,31075,31090,31025,31035,205
19/03/2008,11:05:00,31045,31050,31020,31030,79
19/03/2008,11:06:00,31025,31050,31025,31050,45
19/03/2008,11:07:00,31050,31070,31040,31055,65
19/03/2008,11:08:00,31050,31070,31045,31060,38
19/03/2008,11:09:00,31055,31065,31050,31050,15
19/03/2008,11:10:00,31060,31090,31050,31080,33
19/03/2008,11:11:00,31085,31090,31075,31090,16
19/03/2008,11:12:00,31090,31105,31085,31085,59
19/03/2008,11:13:00,31080,31080,31040,31040,22
19/03/2008,11:14:00,31040,31055,31035,31040,43
19/03/2008,11:15:00,31045,31055,31010,31015,42
19/03/2008,11:16:00,31020,31050,31000,31045,68
19/03/2008,11:17:00,31050,31070,31040,31060,64
19/03/2008,11:18:00,31060,31100,31060,31100,59
19/03/2008,11:19:00,31105,31120,31090,31105,68
19/03/2008,11:20:00,31085,31110,31080,31080,45
19/03/2008,11:21:00,31080,31090,31050,31075,83
19/03/2008,11:22:00,31070,31100,31070,31100,34
19/03/2008,11:23:00,31100,31100,31090,31095,24
19/03/2008,11:24:00,31100,31100,31085,31095,50
19/03/2008,11:25:00,31085,31090,31085,31090,5
19/03/2008,11:26:00,31095,31095,31075,31075,12
19/03/2008,11:27:00,31080,31090,31080,31080,17
19/03/2008,11:28:00,31085,31105,31085,31100,39
19/03/2008,11:29:00,31110,31115,31100,31115,181
19/03/2008,11:30:00,31120,31120,31095,31100,41
19/03/2008,11:31:00,31100,31100,31070,31070,71
19/03/2008,11:32:00,31065,31075,31055,31075,53
19/03/2008,11:33:00,31075,31075,31070,31070,14
19/03/2008,11:34:00,31065,31075,31065,31070,13
19/03/2008,11:35:00,31070,31090,31065,31070,67
19/03/2008,11:36:00,31065,31100,31065,31095,42
19/03/2008,11:37:00,31095,31095,31080,31080,9
19/03/2008,11:38:00,31085,31085,31065,31085,18
19/03/2008,11:39:00,31075,31095,31065,31080,47
19/03/2008,11:40:00,31085,31090,31080,31085,26
19/03/2008,11:41:00,31085,31085,31075,31075,12
19/03/2008,11:42:00,31070,31080,31065,31070,313
19/03/2008,11:43:00,31065,31070,31065,31065,26
19/03/2008,11:44:00,31075,31100,31075,31100,77
19/03/2008,11:45:00,31090,31100,31070,31070,30
19/03/2008,11:46:00,31065,31075,31045,31065,56
19/03/2008,11:47:00,31060,31070,31055,31065,18
19/03/2008,11:48:00,31060,31060,31060,31060,9
19/03/2008,11:49:00,31055,31055,30985,30995,92
19/03/2008,11:50:00,31000,31000,30975,30990,86
19/03/2008,11:51:00,30995,31020,30990,31015,97
19/03/2008,11:52:00,31015,31025,31010,31025,34
19/03/2008,11:53:00,31025,31035,31015,31025,16
19/03/2008,11:54:00,31025,31030,31015,31020,31
19/03/2008,11:55:00,31020,31035,31000,31030,54
19/03/2008,11:56:00,31040,31045,31030,31030,24
19/03/2008,11:57:00,31030,31035,31025,31030,9
19/03/2008,11:58:00,31040,31040,31015,31020,17
19/03/2008,11:59:00,31020,31025,31005,31015,23
19/03/2008,12:00:00,31025,31025,31000,31000,44
19/03/2008,12:01:00,31000,31010,30945,30950,106
19/03/2008,12:02:00,30950,30955,30890,30900,182
19/03/2008,12:03:00,30900,30950,30900,30940,84
19/03/2008,12:04:00,30935,30935,30920,30935,26
19/03/2008,12:05:00,30930,30930,30895,30915,94
19/03/2008,12:06:00,30895,30895,30830,30840,115
19/03/2008,12:07:00,30840,30880,30820,30875,65
19/03/2008,12:08:00,30870,30895,30870,30880,36
19/03/2008,12:09:00,30880,30915,30865,30905,37
19/03/2008,12:10:00,30905,30925,30895,30895,67
19/03/2008,12:11:00,30895,30895,30860,30875,87
19/03/2008,12:12:00,30875,30890,30870,30885,124
19/03/2008,12:13:00,30895,30920,30890,30910,58
19/03/2008,12:14:00,30900,30905,30895,30895,29
19/03/2008,12:15:00,30910,30910,30890,30900,40
19/03/2008,12:16:00,30905,30910,30900,30905,12
19/03/2008,12:17:00,30900,30905,30890,30900,24
19/03/2008,12:18:00,30900,30915,30900,30915,19
19/03/2008,12:19:00,30915,30920,30900,30910,245
19/03/2008,12:20:00,30905,30910,30900,30905,9
19/03/2008,12:21:00,30905,30915,30905,30910,14
19/03/2008,12:22:00,30910,30945,30905,30940,164
19/03/2008,12:23:00,30940,30970,30940,30965,53
19/03/2008,12:24:00,30965,30970,30955,30955,32
19/03/2008,12:25:00,30955,30960,30940,30940,16
19/03/2008,12:26:00,30950,30965,30940,30965,23
19/03/2008,12:27:00,30960,30970,30960,30965,6
19/03/2008,12:28:00,30970,30970,30965,30965,9
19/03/2008,12:29:00,30960,30975,30960,30975,61
19/03/2008,12:30:00,30970,31070,30970,31070,123
19/03/2008,12:31:00,31070,31105,31055,31070,155
19/03/2008,12:32:00,31070,31075,31035,31045,63
19/03/2008,12:33:00,31035,31070,31035,31060,41
19/03/2008,12:34:00,31065,31075,31055,31075,17
19/03/2008,12:35:00,31070,31070,31055,31055,107
19/03/2008,12:36:00,31050,31060,31040,31050,43
19/03/2008,12:37:00,31050,31055,31035,31050,27
19/03/2008,12:38:00,31050,31055,31040,31050,30
19/03/2008,12:39:00,31045,31055,31045,31045,8
19/03/2008,12:40:00,31040,31055,31040,31050,71
19/03/2008,12:41:00,31055,31075,31050,31075,41
19/03/2008,12:42:00,31075,31120,31075,31110,54
19/03/2008,12:43:00,31110,31125,31085,31090,41
19/03/2008,12:44:00,31090,31090,31055,31065,44
19/03/2008,12:45:00,31070,31075,31060,31070,12
19/03/2008,12:46:00,31065,31065,31050,31050,26
19/03/2008,12:47:00,31050,31055,31030,31055,46
19/03/2008,12:48:00,31055,31055,31050,31050,5
19/03/2008,12:49:00,31055,31070,31045,31070,29
19/03/2008,12:50:00,31070,31070,31060,31070,20
19/03/2008,12:51:00,31065,31070,31065,31070,23
19/03/2008,12:52:00,31065,31065,31060,31060,44
19/03/2008,12:53:00,31065,31065,31055,31060,7
19/03/2008,12:54:00,31055,31055,31050,31050,13
19/03/2008,12:55:00,31045,31045,31005,31005,28
19/03/2008,12:56:00,31005,31010,30985,30985,25
19/03/2008,12:57:00,30980,30990,30980,30980,24
19/03/2008,12:58:00,30985,30985,30975,30980,57
19/03/2008,12:59:00,30975,30975,30965,30970,36
19/03/2008,13:00:00,30970,30970,30925,30940,85
19/03/2008,13:01:00,30940,30950,30930,30930,26
19/03/2008,13:02:00,30930,30935,30925,30925,31
19/03/2008,13:03:00,30930,30940,30925,30930,36
19/03/2008,13:04:00,30935,30950,30935,30950,226
19/03/2008,13:05:00,30950,30965,30945,30960,23
19/03/2008,13:06:00,30970,30985,30960,30965,56
19/03/2008,13:07:00,30965,30965,30950,30950,10
19/03/2008,13:08:00,30940,30950,30930,30935,11
19/03/2008,13:09:00,30935,30940,30920,30920,32
19/03/2008,13:10:00,30920,30935,30915,30935,20
19/03/2008,13:11:00,30925,30925,30910,30910,134
19/03/2008,13:12:00,30920,30925,30910,30925,12
19/03/2008,13:13:00,30930,30960,30930,30955,27
19/03/2008,13:14:00,30950,30950,30935,30945,20
19/03/2008,13:15:00,30940,30940,30925,30925,14
19/03/2008,13:16:00,30920,30930,30910,30925,18
19/03/2008,13:17:00,30930,30935,30920,30930,13
19/03/2008,13:18:00,30925,30925,30920,30925,80
19/03/2008,13:19:00,30925,30935,30920,30935,3
19/03/2008,13:20:00,30925,30935,30905,30910,9
19/03/2008,13:21:00,30925,30940,30915,30935,17
19/03/2008,13:22:00,30930,30955,30925,30940,59
19/03/2008,13:23:00,30945,30950,30930,30930,17
19/03/2008,13:24:00,30940,30940,30940,30940,5
19/03/2008,13:25:00,30945,30950,30935,30935,8
19/03/2008,13:26:00,30940,30950,30930,30945,78
19/03/2008,13:27:00,30950,30950,30915,30915,12
19/03/2008,13:28:00,30920,30930,30900,30925,21
19/03/2008,13:29:00,30925,30970,30915,30960,60
19/03/2008,13:30:00,30955,31050,30955,31045,118
19/03/2008,13:31:00,31045,31070,31030,31035,101
19/03/2008,13:32:00,31040,31055,31030,31030,141
19/03/2008,13:33:00,31035,31055,31025,31045,50
19/03/2008,13:34:00,31050,31060,31050,31060,16
19/03/2008,13:35:00,31065,31085,31060,31065,34
19/03/2008,13:36:00,31065,31065,31050,31060,24
19/03/2008,13:37:00,31050,31050,31040,31050,4
19/03/2008,13:38:00,31040,31040,31035,31040,27
19/03/2008,13:39:00,31045,31050,31035,31035,6
19/03/2008,13:40:00,31030,31045,31030,31035,5
19/03/2008,13:41:00,31030,31040,31020,31020,9
19/03/2008,13:42:00,31015,31030,31015,31025,55
19/03/2008,13:43:00,31035,31035,31025,31035,5
19/03/2008,13:44:00,31025,31030,31025,31030,11
19/03/2008,13:45:00,31040,31050,31040,31045,11
19/03/2008,13:46:00,31050,31060,31040,31040,19
19/03/2008,13:47:00,31040,31050,31040,31045,13
19/03/2008,13:48:00,31050,31075,31045,31075,30
19/03/2008,13:49:00,31075,31100,31075,31095,42
19/03/2008,13:50:00,31095,31110,31090,31100,55
19/03/2008,13:51:00,31100,31105,31085,31090,29
19/03/2008,13:52:00,31090,31090,31085,31085,10
19/03/2008,13:53:00,31080,31090,31080,31085,10
19/03/2008,13:54:00,31090,31105,31085,31100,17
19/03/2008,13:55:00,31100,31100,31090,31090,6
19/03/2008,13:56:00,31105,31105,31095,31105,154
19/03/2008,13:57:00,31105,31105,31090,31100,34
19/03/2008,13:58:00,31095,31105,31095,31105,7
19/03/2008,13:59:00,31110,31115,31095,31105,25
19/03/2008,14:00:00,31110,31130,31105,31120,35
19/03/2008,14:01:00,31120,31120,31100,31110,29
19/03/2008,14:02:00,31115,31140,31105,31140,38
19/03/2008,14:03:00,31140,31180,31135,31165,111
19/03/2008,14:04:00,31155,31155,31120,31120,49
19/03/2008,14:05:00,31120,31160,31120,31160,64
19/03/2008,14:06:00,31155,31170,31150,31165,32
19/03/2008,14:07:00,31170,31195,31170,31195,41
19/03/2008,14:08:00,31190,31220,31185,31205,52
19/03/2008,14:09:00,31210,31235,31210,31225,52
19/03/2008,14:10:00,31225,31250,31220,31250,89
19/03/2008,14:11:00,31245,31280,31245,31255,88
19/03/2008,14:12:00,31250,31285,31250,31285,70
19/03/2008,14:13:00,31285,31285,31260,31260,30
19/03/2008,14:14:00,31260,31280,31255,31275,83
19/03/2008,14:15:00,31280,31305,31270,31300,99
19/03/2008,14:16:00,31290,31295,31275,31290,56
19/03/2008,14:17:00,31290,31335,31290,31325,124
19/03/2008,14:18:00,31320,31325,31290,31305,134
19/03/2008,14:19:00,31295,31295,31280,31285,55
19/03/2008,14:20:00,31280,31285,31265,31265,34
19/03/2008,14:21:00,31270,31280,31270,31275,33
19/03/2008,14:22:00,31280,31290,31280,31290,184
19/03/2008,14:23:00,31295,31300,31275,31280,88
19/03/2008,14:24:00,31275,31275,31245,31245,27
19/03/2008,14:25:00,31250,31265,31245,31255,32
19/03/2008,14:26:00,31250,31255,31240,31240,60
19/03/2008,14:27:00,31245,31245,31225,31240,17
19/03/2008,14:28:00,31240,31265,31240,31245,42
19/03/2008,14:29:00,31245,31250,31230,31240,20
19/03/2008,14:30:00,31230,31235,31190,31215,83
19/03/2008,14:31:00,31215,31245,31210,31245,101
19/03/2008,14:32:00,31235,31250,31230,31230,30
19/03/2008,14:33:00,31240,31250,31235,31250,15
19/03/2008,14:34:00,31255,31280,31250,31265,74
19/03/2008,14:35:00,31260,31260,31225,31230,52
19/03/2008,14:36:00,31235,31245,31200,31210,70
19/03/2008,14:37:00,31205,31215,31185,31185,65
19/03/2008,14:38:00,31180,31210,31175,31195,59
19/03/2008,14:39:00,31190,31230,31190,31220,30
19/03/2008,14:40:00,31205,31220,31190,31220,40
19/03/2008,14:41:00,31225,31235,31215,31230,29
19/03/2008,14:42:00,31235,31255,31235,31255,76
19/03/2008,14:43:00,31245,31265,31240,31260,54
19/03/2008,14:44:00,31260,31275,31255,31255,59
19/03/2008,14:45:00,31260,31260,31235,31240,59
19/03/2008,14:46:00,31240,31265,31235,31245,26
19/03/2008,14:47:00,31250,31285,31250,31285,81
19/03/2008,14:48:00,31280,31300,31280,31295,74
19/03/2008,14:49:00,31285,31285,31250,31260,75
19/03/2008,14:50:00,31255,31255,31240,31245,22
19/03/2008,14:51:00,31235,31265,31235,31265,61
19/03/2008,14:52:00,31255,31270,31205,31205,100
19/03/2008,14:53:00,31205,31230,31200,31210,51
19/03/2008,14:54:00,31205,31215,31180,31185,1588
19/03/2008,14:55:00,31185,31185,31165,31175,65
19/03/2008,14:56:00,31170,31170,31125,31140,76
19/03/2008,14:57:00,31135,31150,31105,31105,51
19/03/2008,14:58:00,31105,31110,31070,31080,55
19/03/2008,14:59:00,31080,31080,31035,31050,49
19/03/2008,15:00:00,31045,31080,31045,31075,53
19/03/2008,15:01:00,31075,31110,31075,31100,64
19/03/2008,15:02:00,31105,31155,31105,31135,52
19/03/2008,15:03:00,31140,31140,31110,31120,65
19/03/2008,15:04:00,31130,31165,31115,31150,49
19/03/2008,15:05:00,31150,31150,31100,31105,70
19/03/2008,15:06:00,31110,31155,31105,31140,46
19/03/2008,15:07:00,31140,31150,31130,31135,100
19/03/2008,15:08:00,31145,31155,31135,31140,17
19/03/2008,15:09:00,31140,31140,31100,31100,48
19/03/2008,15:10:00,31110,31125,31080,31085,57
19/03/2008,15:11:00,31085,31100,31065,31070,64
19/03/2008,15:12:00,31075,31085,31045,31065,74
19/03/2008,15:13:00,31070,31070,31050,31065,13
19/03/2008,15:14:00,31055,31055,31020,31020,33
19/03/2008,15:15:00,31020,31050,31015,31040,130
19/03/2008,15:16:00,31045,31070,31015,31020,45
19/03/2008,15:17:00,31020,31025,30990,31015,60
19/03/2008,15:18:00,31020,31030,31000,31010,33
19/03/2008,15:19:00,31010,31035,31010,31030,95
19/03/2008,15:20:00,31025,31035,31015,31030,27
19/03/2008,15:21:00,31040,31060,31040,31050,41
19/03/2008,15:22:00,31050,31055,31040,31055,24
19/03/2008,15:23:00,31055,31065,31050,31060,46
19/03/2008,15:24:00,31060,31065,31050,31060,23
19/03/2008,15:25:00,31060,31060,31040,31045,48
19/03/2008,15:26:00,31040,31045,31015,31015,193
19/03/2008,15:27:00,31015,31020,30995,31000,130
19/03/2008,15:28:00,31000,31020,30980,30995,222
19/03/2008,15:29:00,30995,31010,30950,30955,173
19/03/2008,15:30:00,30950,30950,30925,30940,120
19/03/2008,15:31:00,30940,30940,30925,30925,75
19/03/2008,15:32:00,30925,30925,30890,30905,122
19/03/2008,15:33:00,30905,30915,30895,30915,52
19/03/2008,15:34:00,30910,30915,30885,30885,163
19/03/2008,15:35:00,30895,30895,30875,30890,41
19/03/2008,15:36:00,30885,30910,30865,30910,118
19/03/2008,15:37:00,30905,30920,30895,30920,81
19/03/2008,15:38:00,30915,30925,30910,30920,73
19/03/2008,15:39:00,30920,30930,30905,30910,33
19/03/2008,15:40:00,30910,30915,30900,30900,57
19/03/2008,15:41:00,30900,30900,30885,30890,80
19/03/2008,15:42:00,30895,30910,30865,30910,58
19/03/2008,15:43:00,30910,30960,30905,30950,65
19/03/2008,15:44:00,30950,30950,30920,30930,66
19/03/2008,15:45:00,30925,30935,30910,30935,68
19/03/2008,15:46:00,30925,30940,30920,30940,17
19/03/2008,15:47:00,30940,30970,30940,30970,35
19/03/2008,15:48:00,30975,30985,30970,30970,36
19/03/2008,15:49:00,30985,30990,30975,30980,15
19/03/2008,15:50:00,30990,31010,30985,31010,62
19/03/2008,15:51:00,31010,31010,30995,31000,25
19/03/2008,15:52:00,30995,30995,30975,30985,33
19/03/2008,15:53:00,30990,30990,30975,30975,22
19/03/2008,15:54:00,30975,30975,30945,30950,26
19/03/2008,15:55:00,30950,30970,30940,30945,24
19/03/2008,15:56:00,30950,30950,30940,30950,18
19/03/2008,15:57:00,30945,30960,30945,30955,49
19/03/2008,15:58:00,30950,30960,30925,30925,69
19/03/2008,15:59:00,30925,30940,30920,30940,59
19/03/2008,16:00:00,30930,30935,30925,30930,9
19/03/2008,16:01:00,30930,30940,30920,30935,23
19/03/2008,16:02:00,30935,30970,30935,30970,66
19/03/2008,16:03:00,30975,30995,30975,30990,79
19/03/2008,16:04:00,30985,31015,30980,31015,24
19/03/2008,16:05:00,31005,31015,30985,30990,25
19/03/2008,16:06:00,30980,30995,30980,30985,18
19/03/2008,16:07:00,30985,30990,30945,30945,37
19/03/2008,16:08:00,30950,30950,30935,30945,29
19/03/2008,16:09:00,30950,30990,30950,30990,81
19/03/2008,16:10:00,30995,31010,30990,31000,37
19/03/2008,16:11:00,31005,31005,30965,30970,29
19/03/2008,16:12:00,30965,30965,30960,30960,23
19/03/2008,16:13:00,30970,31000,30970,30990,29
19/03/2008,16:14:00,30990,31010,30985,30990,45
19/03/2008,16:15:00,30990,30995,30975,30985,30
19/03/2008,16:16:00,30990,31025,30990,31010,71
19/03/2008,16:17:00,31005,31020,30995,31000,33
19/03/2008,16:18:00,30995,31000,30985,30985,73
19/03/2008,16:19:00,30990,30990,30945,30945,92
19/03/2008,16:20:00,30945,30945,30915,30930,65
19/03/2008,16:21:00,30930,30930,30920,30920,32
19/03/2008,16:22:00,30920,30955,30920,30955,26
19/03/2008,16:23:00,30955,30975,30955,30970,51
19/03/2008,16:24:00,30965,30970,30945,30970,40
19/03/2008,16:25:00,30975,30985,30975,30985,14
19/03/2008,16:26:00,30990,31015,30985,31000,37
19/03/2008,16:27:00,31005,31005,31000,31005,8
19/03/2008,16:28:00,31005,31010,30985,30985,49
19/03/2008,16:29:00,30990,30990,30975,30980,24
19/03/2008,16:30:00,30980,30985,30965,30965,2037
19/03/2008,16:31:00,30960,30960,30920,30925,70
19/03/2008,16:32:00,30935,30965,30930,30965,23
19/03/2008,16:33:00,30975,30990,30965,30975,97
19/03/2008,16:34:00,30970,30980,30955,30970,73
19/03/2008,16:35:00,30975,30980,30955,30970,30
19/03/2008,16:36:00,30975,30990,30960,30965,46
19/03/2008,16:37:00,30965,30970,30950,30950,52
19/03/2008,16:38:00,30950,30990,30945,30990,44
19/03/2008,16:39:00,30985,30990,30960,30975,36
19/03/2008,16:40:00,30965,30985,30965,30970,47
19/03/2008,16:41:00,30980,30985,30980,30980,21
19/03/2008,16:42:00,30985,31005,30980,30985,45
19/03/2008,16:43:00,30985,30995,30980,30990,17
19/03/2008,16:44:00,30980,30990,30945,30955,50
19/03/2008,16:45:00,30950,30960,30940,30960,29
19/03/2008,16:46:00,30965,30965,30915,30920,53
19/03/2008,16:47:00,30925,30935,30920,30920,33
19/03/2008,16:48:00,30915,30915,30880,30900,49
19/03/2008,16:49:00,30900,30935,30900,30920,35
19/03/2008,16:50:00,30920,30940,30910,30940,48
19/03/2008,16:51:00,30935,30945,30930,30940,25
19/03/2008,16:52:00,30945,30965,30930,30960,38
19/03/2008,16:53:00,30960,30970,30950,30955,31
19/03/2008,16:54:00,30950,30955,30930,30945,24
19/03/2008,16:55:00,30945,30960,30945,30960,15
19/03/2008,16:56:00,30960,30960,30925,30925,20
19/03/2008,16:57:00,30920,30940,30910,30920,63
19/03/2008,16:58:00,30915,30920,30895,30905,52
19/03/2008,16:59:00,30905,30925,30870,30870,69
19/03/2008,17:00:00,30875,30895,30850,30855,136
19/03/2008,17:01:00,30860,30870,30820,30825,166
19/03/2008,17:02:00,30830,30845,30805,30805,166
19/03/2008,17:03:00,30810,30815,30780,30780,76
19/03/2008,17:04:00,30790,30790,30730,30730,120
19/03/2008,17:05:00,30735,30750,30720,30720,111
19/03/2008,17:06:00,30725,30750,30705,30750,93
19/03/2008,17:07:00,30750,30785,30745,30785,75
19/03/2008,17:08:00,30785,30815,30785,30800,152
19/03/2008,17:09:00,30795,30835,30795,30825,65
19/03/2008,17:10:00,30830,30860,30815,30860,61
19/03/2008,17:11:00,30860,30860,30830,30835,67
19/03/2008,17:12:00,30830,30845,30820,30845,47
19/03/2008,17:13:00,30845,30850,30820,30825,27
19/03/2008,17:14:00,30835,30835,30805,30820,35
19/03/2008,17:15:00,30820,30835,30795,30810,49
19/03/2008,17:16:00,30805,30830,30800,30815,88
19/03/2008,17:17:00,30815,30855,30810,30855,46
19/03/2008,17:18:00,30855,30875,30850,30855,83
19/03/2008,17:19:00,30840,30870,30840,30850,68
19/03/2008,17:20:00,30855,30855,30790,30800,124
19/03/2008,17:21:00,30810,30835,30790,30830,73
19/03/2008,17:22:00,30830,30865,30830,30860,34
19/03/2008,17:23:00,30850,30875,30850,30855,48
19/03/2008,17:24:00,30870,30870,30820,30835,88
19/03/2008,17:25:00,30840,30855,30815,30815,84
19/03/2008,17:26:00,30810,30825,30795,30825,107
19/03/2008,17:27:00,30810,30840,30810,30810,89
19/03/2008,17:28:00,30820,30835,30790,30815,85
19/03/2008,17:29:00,30820,30860,30815,30845,137
19/03/2008,17:30:00,30850,30885,30850,30865,48
19/03/2008,17:31:00,30855,30860,30845,30845,136
19/03/2008,17:32:00,30850,30855,30840,30855,13
19/03/2008,17:33:00,30860,30895,30855,30895,40
19/03/2008,17:34:00,30900,30940,30900,30940,64
19/03/2008,17:35:00,30940,30960,30935,30935,72
19/03/2008,17:36:00,30940,30960,30930,30945,47
19/03/2008,17:37:00,30960,30960,30950,30955,31
19/03/2008,17:38:00,30955,30960,30940,30940,29
19/03/2008,17:39:00,30940,30940,30885,30890,54
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/03/2008,17:30:00,29930,29960,29925,29940,65
19/03/2008,17:31:00,29940,29940,29930,29935,148
19/03/2008,17:32:00,29935,29935,29925,29935,45
19/03/2008,17:33:00,29950,29980,29935,29980,29
19/03/2008,17:34:00,29990,30025,29990,30020,51
19/03/2008,17:35:00,30030,30045,30025,30025,44
19/03/2008,17:36:00,30025,30050,30025,30045,49
19/03/2008,17:37:00,30045,30055,30040,30045,42
19/03/2008,17:38:00,30040,30045,30010,30025,33
19/03/2008,17:39:00,30025,30025,29965,29970,63
20/03/2008,09:00:00,29740,29740,29600,29610,498
20/03/2008,09:01:00,29610,29640,29610,29620,186
20/03/2008,09:02:00,29615,29640,29610,29630,113
20/03/2008,09:03:00,29630,29635,29620,29620,117
20/03/2008,09:04:00,29620,29630,29615,29620,79
20/03/2008,09:05:00,29625,29635,29610,29615,154
20/03/2008,09:06:00,29615,29615,29555,29565,169
20/03/2008,09:07:00,29570,29575,29560,29560,71
20/03/2008,09:08:00,29565,29600,29565,29600,46
20/03/2008,09:09:00,29600,29655,29600,29640,97
20/03/2008,09:10:00,29635,29640,29620,29630,50
20/03/2008,09:11:00,29625,29625,29580,29585,55
20/03/2008,09:12:00,29595,29610,29585,29600,57
20/03/2008,09:13:00,29605,29615,29600,29610,58
20/03/2008,09:14:00,29605,29615,29585,29595,38
20/03/2008,09:15:00,29585,29630,29580,29630,89
20/03/2008,09:16:00,29620,29630,29605,29610,59
20/03/2008,09:17:00,29610,29640,29600,29635,49
20/03/2008,09:18:00,29635,29655,29630,29655,68
20/03/2008,09:19:00,29655,29690,29655,29685,51
20/03/2008,09:20:00,29685,29710,29660,29660,76
20/03/2008,09:21:00,29660,29675,29640,29675,37
20/03/2008,09:22:00,29675,29680,29650,29670,25
20/03/2008,09:23:00,29670,29680,29655,29660,36
20/03/2008,09:24:00,29660,29665,29620,29625,51
20/03/2008,09:25:00,29620,29620,29585,29585,49
20/03/2008,09:26:00,29590,29600,29590,29590,31
20/03/2008,09:27:00,29585,29605,29580,29605,63
20/03/2008,09:28:00,29605,29620,29600,29620,55
20/03/2008,09:29:00,29610,29640,29610,29635,51
20/03/2008,09:30:00,29630,29640,29620,29630,47
20/03/2008,09:31:00,29635,29660,29630,29640,79
20/03/2008,09:32:00,29640,29640,29620,29635,30
20/03/2008,09:33:00,29630,29635,29625,29635,10
20/03/2008,09:34:00,29635,29640,29630,29640,9
20/03/2008,09:35:00,29635,29635,29625,29625,35
20/03/2008,09:36:00,29625,29625,29615,29615,27
20/03/2008,09:37:00,29615,29620,29590,29590,99
20/03/2008,09:38:00,29595,29605,29595,29600,27
20/03/2008,09:39:00,29600,29610,29600,29605,25
20/03/2008,09:40:00,29605,29615,29590,29595,29
20/03/2008,09:41:00,29590,29610,29590,29595,26
20/03/2008,09:42:00,29595,29605,29575,29575,24
20/03/2008,09:43:00,29575,29575,29540,29565,87
20/03/2008,09:44:00,29560,29570,29545,29550,38
20/03/2008,09:45:00,29555,29575,29555,29560,28
20/03/2008,09:46:00,29560,29575,29555,29575,26
20/03/2008,09:47:00,29575,29580,29565,29570,40
20/03/2008,09:48:00,29570,29570,29565,29565,6
20/03/2008,09:49:00,29560,29560,29540,29540,49
20/03/2008,09:50:00,29535,29555,29535,29545,52
20/03/2008,09:51:00,29540,29555,29540,29545,24
20/03/2008,09:52:00,29550,29580,29550,29575,27
20/03/2008,09:53:00,29560,29565,29550,29560,29
20/03/2008,09:54:00,29560,29565,29560,29565,21
20/03/2008,09:55:00,29560,29565,29540,29550,34
20/03/2008,09:56:00,29555,29585,29550,29585,30
20/03/2008,09:57:00,29585,29595,29580,29595,13
20/03/2008,09:58:00,29595,29595,29570,29570,17
20/03/2008,09:59:00,29580,29585,29575,29575,10
20/03/2008,10:00:00,29580,29580,29560,29560,34
20/03/2008,10:01:00,29555,29560,29550,29555,42
20/03/2008,10:02:00,29555,29575,29555,29575,35
20/03/2008,10:03:00,29575,29595,29565,29580,56
20/03/2008,10:04:00,29580,29620,29580,29620,51
20/03/2008,10:05:00,29615,29620,29605,29610,56
20/03/2008,10:06:00,29610,29610,29590,29595,34
20/03/2008,10:07:00,29600,29605,29600,29605,7
20/03/2008,10:08:00,29610,29615,29600,29615,16
20/03/2008,10:09:00,29610,29645,29610,29645,50
20/03/2008,10:10:00,29640,29640,29620,29620,19
20/03/2008,10:11:00,29625,29625,29615,29620,21
20/03/2008,10:12:00,29620,29620,29620,29620,1
20/03/2008,10:13:00,29610,29610,29580,29585,27
20/03/2008,10:14:00,29585,29590,29580,29580,14
20/03/2008,10:15:00,29575,29585,29575,29580,8
20/03/2008,10:16:00,29585,29590,29565,29565,38
20/03/2008,10:17:00,29575,29575,29550,29550,28
20/03/2008,10:18:00,29545,29545,29525,29530,45
20/03/2008,10:19:00,29530,29535,29515,29525,47
20/03/2008,10:20:00,29525,29530,29515,29530,29
20/03/2008,10:21:00,29530,29530,29520,29520,14
20/03/2008,10:22:00,29520,29545,29520,29545,23
20/03/2008,10:23:00,29545,29560,29545,29550,21
20/03/2008,10:24:00,29555,29555,29550,29550,6
20/03/2008,10:25:00,29555,29555,29550,29550,8
20/03/2008,10:26:00,29560,29595,29560,29590,45
20/03/2008,10:27:00,29595,29600,29580,29595,29
20/03/2008,10:28:00,29585,29590,29580,29580,12
20/03/2008,10:29:00,29590,29590,29580,29585,5
20/03/2008,10:30:00,29590,29600,29590,29590,14
20/03/2008,10:31:00,29595,29595,29555,29555,36
20/03/2008,10:32:00,29555,29570,29550,29565,10
20/03/2008,10:33:00,29575,29575,29565,29565,5
20/03/2008,10:34:00,29570,29575,29565,29575,11
20/03/2008,10:35:00,29575,29580,29570,29570,28
20/03/2008,10:36:00,29575,29590,29575,29590,15
20/03/2008,10:37:00,29595,29615,29595,29610,24
20/03/2008,10:38:00,29615,29625,29610,29620,35
20/03/2008,10:39:00,29625,29660,29620,29660,40
20/03/2008,10:40:00,29655,29680,29610,29635,72
20/03/2008,10:41:00,29635,29640,29610,29610,23
20/03/2008,10:42:00,29610,29615,29610,29615,8
20/03/2008,10:43:00,29615,29630,29610,29625,18
20/03/2008,10:44:00,29620,29625,29610,29610,17
20/03/2008,10:45:00,29620,29620,29600,29615,30
20/03/2008,10:46:00,29615,29630,29615,29625,23
20/03/2008,10:47:00,29620,29620,29610,29615,11
20/03/2008,10:48:00,29615,29645,29615,29635,51
20/03/2008,10:49:00,29640,29650,29635,29640,15
20/03/2008,10:50:00,29640,29675,29640,29670,58
20/03/2008,10:51:00,29675,29755,29670,29745,377
20/03/2008,10:52:00,29745,29750,29695,29695,90
20/03/2008,10:53:00,29705,29710,29660,29675,87
20/03/2008,10:54:00,29680,29690,29670,29685,33
20/03/2008,10:55:00,29685,29700,29685,29685,16
20/03/2008,10:56:00,29680,29680,29660,29660,32
20/03/2008,10:57:00,29660,29665,29635,29645,29
20/03/2008,10:58:00,29655,29670,29640,29670,53
20/03/2008,10:59:00,29670,29670,29640,29640,21
20/03/2008,11:00:00,29645,29670,29640,29670,24
20/03/2008,11:01:00,29675,29675,29665,29665,18
20/03/2008,11:02:00,29665,29695,29665,29690,34
20/03/2008,11:03:00,29695,29700,29690,29700,38
20/03/2008,11:04:00,29700,29750,29690,29740,64
20/03/2008,11:05:00,29740,29745,29715,29715,29
20/03/2008,11:06:00,29715,29735,29705,29725,28
20/03/2008,11:07:00,29730,29740,29730,29735,17
20/03/2008,11:08:00,29730,29730,29715,29725,13
20/03/2008,11:09:00,29725,29725,29710,29715,7
20/03/2008,11:10:00,29720,29725,29710,29720,8
20/03/2008,11:11:00,29710,29720,29690,29700,27
20/03/2008,11:12:00,29700,29700,29695,29695,17
20/03/2008,11:13:00,29695,29705,29695,29700,12
20/03/2008,11:14:00,29705,29710,29700,29700,10
20/03/2008,11:15:00,29700,29700,29685,29685,7
20/03/2008,11:16:00,29680,29680,29675,29675,6
20/03/2008,11:17:00,29690,29690,29670,29670,29
20/03/2008,11:18:00,29675,29675,29665,29665,11
20/03/2008,11:19:00,29660,29670,29650,29670,20
20/03/2008,11:20:00,29660,29665,29655,29655,25
20/03/2008,11:21:00,29655,29665,29650,29650,18
20/03/2008,11:22:00,29650,29665,29640,29660,38
20/03/2008,11:23:00,29655,29665,29650,29650,14
20/03/2008,11:24:00,29655,29660,29645,29660,29
20/03/2008,11:25:00,29660,29675,29660,29675,11
20/03/2008,11:26:00,29680,29685,29675,29680,11
20/03/2008,11:27:00,29670,29670,29670,29670,3
20/03/2008,11:28:00,29660,29660,29625,29625,65
20/03/2008,11:29:00,29635,29635,29600,29600,45
20/03/2008,11:30:00,29605,29605,29570,29595,71
20/03/2008,11:31:00,29595,29610,29590,29610,15
20/03/2008,11:32:00,29615,29620,29605,29620,16
20/03/2008,11:33:00,29615,29630,29615,29625,14
20/03/2008,11:34:00,29625,29635,29620,29620,18
20/03/2008,11:35:00,29630,29630,29630,29630,1
20/03/2008,11:36:00,29625,29625,29615,29615,17
20/03/2008,11:37:00,29620,29630,29615,29620,14
20/03/2008,11:38:00,29625,29625,29620,29625,4
20/03/2008,11:39:00,29625,29625,29610,29610,22
20/03/2008,11:40:00,29610,29610,29600,29600,24
20/03/2008,11:41:00,29600,29600,29580,29585,11
20/03/2008,11:42:00,29580,29580,29555,29560,41
20/03/2008,11:43:00,29565,29590,29565,29590,20
20/03/2008,11:44:00,29580,29585,29560,29565,19
20/03/2008,11:45:00,29565,29565,29530,29545,40
20/03/2008,11:46:00,29535,29540,29510,29525,47
20/03/2008,11:47:00,29525,29530,29480,29485,77
20/03/2008,11:48:00,29495,29520,29485,29520,36
20/03/2008,11:49:00,29525,29555,29510,29555,36
20/03/2008,11:50:00,29555,29575,29555,29565,42
20/03/2008,11:51:00,29570,29575,29545,29545,42
20/03/2008,11:52:00,29545,29545,29500,29500,27
20/03/2008,11:53:00,29505,29520,29490,29520,27
20/03/2008,11:54:00,29500,29525,29500,29510,25
20/03/2008,11:55:00,29505,29515,29490,29490,25
20/03/2008,11:56:00,29490,29500,29460,29465,53
20/03/2008,11:57:00,29470,29480,29470,29470,48
20/03/2008,11:58:00,29475,29485,29470,29485,24
20/03/2008,11:59:00,29485,29485,29450,29450,50
20/03/2008,12:00:00,29455,29490,29430,29440,98
20/03/2008,12:01:00,29440,29465,29435,29455,47
20/03/2008,12:02:00,29465,29480,29455,29465,44
20/03/2008,12:03:00,29465,29470,29460,29460,16
20/03/2008,12:04:00,29460,29475,29455,29470,17
20/03/2008,12:05:00,29470,29470,29465,29470,6
20/03/2008,12:06:00,29470,29485,29470,29485,21
20/03/2008,12:07:00,29485,29495,29485,29495,23
20/03/2008,12:08:00,29490,29515,29490,29515,18
20/03/2008,12:09:00,29520,29575,29520,29555,67
20/03/2008,12:10:00,29560,29580,29560,29570,47
20/03/2008,12:11:00,29575,29585,29550,29550,25
20/03/2008,12:12:00,29545,29555,29545,29555,2
20/03/2008,12:13:00,29550,29550,29530,29535,12
20/03/2008,12:14:00,29535,29535,29515,29515,14
20/03/2008,12:15:00,29515,29520,29510,29520,15
20/03/2008,12:16:00,29525,29530,29510,29530,13
20/03/2008,12:17:00,29515,29530,29505,29525,18
20/03/2008,12:18:00,29515,29520,29500,29515,37
20/03/2008,12:19:00,29520,29520,29510,29515,4
20/03/2008,12:20:00,29515,29515,29510,29510,4
20/03/2008,12:21:00,29515,29515,29490,29490,11
20/03/2008,12:22:00,29485,29510,29470,29510,25
20/03/2008,12:23:00,29500,29500,29475,29495,15
20/03/2008,12:24:00,29495,29505,29495,29505,5
20/03/2008,12:25:00,29505,29505,29500,29500,8
20/03/2008,12:26:00,29510,29510,29490,29490,7
20/03/2008,12:27:00,29485,29490,29485,29490,2
20/03/2008,12:28:00,29505,29520,29505,29520,4
20/03/2008,12:29:00,29515,29520,29515,29515,14
20/03/2008,12:30:00,29510,29520,29505,29520,8
20/03/2008,12:31:00,29520,29520,29505,29505,4
20/03/2008,12:32:00,29505,29505,29485,29495,20
20/03/2008,12:33:00,29500,29505,29500,29505,3
20/03/2008,12:34:00,29500,29500,29495,29500,6
20/03/2008,12:35:00,29500,29500,29475,29475,9
20/03/2008,12:36:00,29480,29480,29480,29480,1
20/03/2008,12:37:00,29480,29485,29480,29485,2
20/03/2008,12:38:00,29480,29490,29480,29490,2
20/03/2008,12:39:00,29500,29500,29495,29500,6
20/03/2008,12:40:00,29500,29505,29500,29505,4
20/03/2008,12:41:00,29505,29505,29500,29500,6
20/03/2008,12:42:00,29500,29515,29500,29510,13
20/03/2008,12:43:00,29520,29535,29510,29520,30
20/03/2008,12:44:00,29530,29545,29525,29525,22
20/03/2008,12:45:00,29525,29535,29525,29535,10
20/03/2008,12:46:00,29540,29550,29530,29530,15
20/03/2008,12:47:00,29535,29540,29535,29535,5
20/03/2008,12:48:00,29530,29540,29530,29535,6
20/03/2008,12:49:00,29535,29550,29520,29530,33
20/03/2008,12:50:00,29525,29530,29525,29530,2
20/03/2008,12:51:00,29540,29540,29525,29525,3
20/03/2008,12:52:00,29525,29530,29525,29530,4
20/03/2008,12:53:00,29530,29540,29530,29540,7
20/03/2008,12:54:00,29530,29535,29530,29535,3
20/03/2008,12:55:00,29540,29540,29530,29535,5
20/03/2008,12:56:00,29540,29545,29535,29535,9
20/03/2008,12:57:00,29530,29530,29515,29515,13
20/03/2008,12:58:00,29510,29515,29455,29465,56
20/03/2008,12:59:00,29465,29475,29430,29465,77
20/03/2008,13:00:00,29465,29480,29440,29470,26
20/03/2008,13:01:00,29465,29480,29445,29460,35
20/03/2008,13:02:00,29455,29465,29430,29460,37
20/03/2008,13:03:00,29465,29465,29435,29440,60
20/03/2008,13:04:00,29450,29450,29420,29430,34
20/03/2008,13:05:00,29430,29450,29410,29440,67
20/03/2008,13:06:00,29440,29440,29430,29435,10
20/03/2008,13:07:00,29435,29445,29415,29420,16
20/03/2008,13:08:00,29425,29435,29420,29435,10
20/03/2008,13:09:00,29430,29430,29415,29420,9
20/03/2008,13:10:00,29430,29440,29430,29440,9
20/03/2008,13:11:00,29440,29475,29430,29475,36
20/03/2008,13:12:00,29480,29485,29465,29465,9
20/03/2008,13:13:00,29470,29470,29460,29470,6
20/03/2008,13:14:00,29475,29475,29445,29445,22
20/03/2008,13:15:00,29445,29465,29430,29455,19
20/03/2008,13:16:00,29450,29460,29450,29460,14
20/03/2008,13:17:00,29450,29460,29450,29460,8
20/03/2008,13:18:00,29455,29465,29455,29465,15
20/03/2008,13:19:00,29460,29465,29460,29465,3
20/03/2008,13:20:00,29470,29475,29455,29460,21
20/03/2008,13:21:00,29460,29460,29455,29460,17
20/03/2008,13:22:00,29470,29475,29460,29475,20
20/03/2008,13:23:00,29480,29480,29460,29460,23
20/03/2008,13:24:00,29475,29475,29475,29475,1
20/03/2008,13:25:00,29480,29480,29480,29480,1
20/03/2008,13:26:00,29460,29470,29460,29470,6
20/03/2008,13:27:00,29475,29475,29450,29465,17
20/03/2008,13:28:00,29465,29475,29460,29460,9
20/03/2008,13:29:00,29465,29475,29460,29465,7
20/03/2008,13:30:00,29460,29460,29420,29450,97
20/03/2008,13:31:00,29450,29480,29440,29470,25
20/03/2008,13:32:00,29475,29480,29475,29475,10
20/03/2008,13:33:00,29480,29480,29460,29470,10
20/03/2008,13:34:00,29455,29490,29455,29475,34
20/03/2008,13:35:00,29480,29495,29465,29485,42
20/03/2008,13:36:00,29485,29485,29475,29475,7
20/03/2008,13:37:00,29480,29480,29465,29465,9
20/03/2008,13:38:00,29465,29465,29350,29370,139
20/03/2008,13:39:00,29370,29415,29355,29400,75
20/03/2008,13:40:00,29405,29440,29405,29415,49
20/03/2008,13:41:00,29415,29420,29390,29390,31
20/03/2008,13:42:00,29395,29420,29380,29400,29
20/03/2008,13:43:00,29405,29415,29405,29415,6
20/03/2008,13:44:00,29415,29430,29415,29420,11
20/03/2008,13:45:00,29415,29415,29410,29410,6
20/03/2008,13:46:00,29425,29430,29395,29410,22
20/03/2008,13:47:00,29420,29440,29420,29440,19
20/03/2008,13:48:00,29435,29465,29425,29460,18
20/03/2008,13:49:00,29455,29455,29440,29440,6
20/03/2008,13:50:00,29440,29440,29395,29395,40
20/03/2008,13:51:00,29385,29430,29385,29400,30
20/03/2008,13:52:00,29405,29420,29400,29400,14
20/03/2008,13:53:00,29395,29425,29390,29405,17
20/03/2008,13:54:00,29395,29395,29370,29380,22
20/03/2008,13:55:00,29360,29370,29285,29305,111
20/03/2008,13:56:00,29305,29315,29290,29295,77
20/03/2008,13:57:00,29290,29315,29280,29315,56
20/03/2008,13:58:00,29295,29310,29295,29305,10
20/03/2008,13:59:00,29310,29325,29300,29320,9
20/03/2008,14:00:00,29320,29340,29315,29325,13
20/03/2008,14:01:00,29335,29345,29325,29340,19
20/03/2008,14:02:00,29340,29370,29340,29345,46
20/03/2008,14:03:00,29345,29345,29285,29290,43
20/03/2008,14:04:00,29290,29310,29280,29300,22
20/03/2008,14:05:00,29295,29310,29290,29305,25
20/03/2008,14:06:00,29305,29320,29305,29310,19
20/03/2008,14:07:00,29315,29355,29315,29350,29
20/03/2008,14:08:00,29345,29345,29335,29335,3
20/03/2008,14:09:00,29335,29340,29335,29340,5
20/03/2008,14:10:00,29345,29345,29330,29340,12
20/03/2008,14:11:00,29330,29345,29320,29340,16
20/03/2008,14:12:00,29345,29370,29345,29355,28
20/03/2008,14:13:00,29360,29365,29355,29360,10
20/03/2008,14:14:00,29350,29365,29350,29365,36
20/03/2008,14:15:00,29360,29365,29350,29365,12
20/03/2008,14:16:00,29365,29370,29365,29370,2
20/03/2008,14:17:00,29360,29375,29360,29370,12
20/03/2008,14:18:00,29380,29410,29375,29410,27
20/03/2008,14:19:00,29410,29425,29390,29390,24
20/03/2008,14:20:00,29390,29410,29385,29385,13
20/03/2008,14:21:00,29400,29415,29400,29415,6
20/03/2008,14:22:00,29400,29400,29380,29380,21
20/03/2008,14:23:00,29380,29410,29375,29405,29
20/03/2008,14:24:00,29405,29410,29400,29400,10
20/03/2008,14:25:00,29400,29410,29400,29400,24
20/03/2008,14:26:00,29400,29410,29395,29400,10
20/03/2008,14:27:00,29400,29400,29380,29390,49
20/03/2008,14:28:00,29375,29375,29370,29370,11
20/03/2008,14:29:00,29365,29390,29360,29375,10
20/03/2008,14:30:00,29375,29400,29375,29400,15
20/03/2008,14:31:00,29400,29410,29390,29410,22
20/03/2008,14:32:00,29410,29410,29370,29370,28
20/03/2008,14:33:00,29370,29370,29340,29350,19
20/03/2008,14:34:00,29355,29380,29350,29380,15
20/03/2008,14:35:00,29370,29380,29360,29360,24
20/03/2008,14:36:00,29365,29370,29350,29350,26
20/03/2008,14:37:00,29350,29370,29350,29355,19
20/03/2008,14:38:00,29350,29355,29325,29330,29
20/03/2008,14:39:00,29330,29340,29315,29325,24
20/03/2008,14:40:00,29325,29340,29315,29335,16
20/03/2008,14:41:00,29345,29350,29310,29320,32
20/03/2008,14:42:00,29310,29320,29295,29310,16
20/03/2008,14:43:00,29320,29335,29305,29320,9
20/03/2008,14:44:00,29310,29325,29305,29310,42
20/03/2008,14:45:00,29310,29330,29285,29330,42
20/03/2008,14:46:00,29330,29345,29315,29315,61
20/03/2008,14:47:00,29320,29350,29305,29345,37
20/03/2008,14:48:00,29345,29345,29320,29340,24
20/03/2008,14:49:00,29335,29350,29330,29345,21
20/03/2008,14:50:00,29330,29330,29300,29315,29
20/03/2008,14:51:00,29320,29325,29290,29315,74
20/03/2008,14:52:00,29310,29320,29285,29305,51
20/03/2008,14:53:00,29300,29305,29250,29275,171
20/03/2008,14:54:00,29275,29290,29260,29260,46
20/03/2008,14:55:00,29255,29255,29160,29170,144
20/03/2008,14:56:00,29170,29185,29160,29180,118
20/03/2008,14:57:00,29180,29190,29170,29175,87
20/03/2008,14:58:00,29185,29185,29160,29175,36
20/03/2008,14:59:00,29175,29185,29145,29160,67
20/03/2008,15:00:00,29160,29270,29150,29270,278
20/03/2008,15:01:00,29265,29320,29260,29270,161
20/03/2008,15:02:00,29265,29310,29250,29310,65
20/03/2008,15:03:00,29315,29365,29300,29365,86
20/03/2008,15:04:00,29365,29375,29340,29360,115
20/03/2008,15:05:00,29360,29400,29350,29350,142
20/03/2008,15:06:00,29365,29380,29350,29370,84
20/03/2008,15:07:00,29375,29395,29355,29360,74
20/03/2008,15:08:00,29350,29370,29350,29360,63
20/03/2008,15:09:00,29360,29370,29335,29365,59
20/03/2008,15:10:00,29360,29380,29345,29350,37
20/03/2008,15:11:00,29350,29370,29345,29370,31
20/03/2008,15:12:00,29370,29375,29355,29355,23
20/03/2008,15:13:00,29365,29400,29345,29395,39
20/03/2008,15:14:00,29380,29395,29380,29385,35
20/03/2008,15:15:00,29375,29430,29375,29430,57
20/03/2008,15:16:00,29430,29485,29430,29480,128
20/03/2008,15:17:00,29480,29510,29465,29510,89
20/03/2008,15:18:00,29510,29510,29475,29480,88
20/03/2008,15:19:00,29480,29480,29450,29460,42
20/03/2008,15:20:00,29460,29480,29460,29480,19
20/03/2008,15:21:00,29480,29500,29480,29500,79
20/03/2008,15:22:00,29495,29525,29490,29525,119
20/03/2008,15:23:00,29520,29555,29510,29540,88
20/03/2008,15:24:00,29540,29555,29535,29540,107
20/03/2008,15:25:00,29540,29580,29540,29565,110
20/03/2008,15:26:00,29565,29565,29525,29535,57
20/03/2008,15:27:00,29540,29570,29535,29570,36
20/03/2008,15:28:00,29565,29620,29565,29610,103
20/03/2008,15:29:00,29615,29615,29585,29595,49
20/03/2008,15:30:00,29590,29595,29540,29545,57
20/03/2008,15:31:00,29550,29600,29550,29570,52
20/03/2008,15:32:00,29575,29600,29565,29600,44
20/03/2008,15:33:00,29600,29620,29565,29610,68
20/03/2008,15:34:00,29605,29605,29565,29575,40
20/03/2008,15:35:00,29580,29580,29545,29545,69
20/03/2008,15:36:00,29550,29555,29540,29545,27
20/03/2008,15:37:00,29550,29550,29510,29525,48
20/03/2008,15:38:00,29520,29540,29520,29535,27
20/03/2008,15:39:00,29530,29545,29520,29545,21
20/03/2008,15:40:00,29530,29555,29530,29545,27
20/03/2008,15:41:00,29540,29540,29515,29515,39
20/03/2008,15:42:00,29520,29520,29505,29520,30
20/03/2008,15:43:00,29520,29565,29515,29565,96
20/03/2008,15:44:00,29560,29620,29555,29600,82
20/03/2008,15:45:00,29595,29600,29570,29580,41
20/03/2008,15:46:00,29575,29585,29570,29570,13
20/03/2008,15:47:00,29575,29575,29545,29560,19
20/03/2008,15:48:00,29560,29610,29545,29610,39
20/03/2008,15:49:00,29605,29610,29580,29585,41
20/03/2008,15:50:00,29585,29610,29580,29610,32
20/03/2008,15:51:00,29615,29635,29610,29625,43
20/03/2008,15:52:00,29630,29650,29620,29625,52
20/03/2008,15:53:00,29630,29660,29625,29650,42
20/03/2008,15:54:00,29655,29695,29650,29695,110
20/03/2008,15:55:00,29690,29710,29675,29680,62
20/03/2008,15:56:00,29675,29700,29670,29700,29
20/03/2008,15:57:00,29710,29720,29690,29720,57
20/03/2008,15:58:00,29720,29720,29695,29715,39
20/03/2008,15:59:00,29700,29715,29695,29710,17
20/03/2008,16:00:00,29705,29710,29690,29690,36
20/03/2008,16:01:00,29685,29690,29660,29680,67
20/03/2008,16:02:00,29680,29690,29660,29660,39
20/03/2008,16:03:00,29655,29670,29655,29660,20
20/03/2008,16:04:00,29655,29655,29615,29620,38
20/03/2008,16:05:00,29625,29645,29615,29630,36
20/03/2008,16:06:00,29625,29635,29615,29615,42
20/03/2008,16:07:00,29615,29615,29585,29595,68
20/03/2008,16:08:00,29605,29605,29575,29585,37
20/03/2008,16:09:00,29580,29580,29560,29575,43
20/03/2008,16:10:00,29575,29575,29550,29560,23
20/03/2008,16:11:00,29560,29560,29520,29535,89
20/03/2008,16:12:00,29530,29545,29525,29530,30
20/03/2008,16:13:00,29535,29550,29530,29540,20
20/03/2008,16:14:00,29550,29580,29545,29570,46
20/03/2008,16:15:00,29575,29575,29565,29575,17
20/03/2008,16:16:00,29570,29585,29550,29585,73
20/03/2008,16:17:00,29570,29595,29555,29595,43
20/03/2008,16:18:00,29590,29595,29570,29570,26
20/03/2008,16:19:00,29575,29575,29560,29560,16
20/03/2008,16:20:00,29560,29565,29550,29560,34
20/03/2008,16:21:00,29565,29570,29555,29565,28
20/03/2008,16:22:00,29570,29610,29570,29610,37
20/03/2008,16:23:00,29605,29640,29605,29635,39
20/03/2008,16:24:00,29630,29655,29620,29640,52
20/03/2008,16:25:00,29645,29660,29640,29645,36
20/03/2008,16:26:00,29650,29650,29625,29630,20
20/03/2008,16:27:00,29635,29640,29615,29630,32
20/03/2008,16:28:00,29635,29650,29630,29650,50
20/03/2008,16:29:00,29650,29655,29640,29645,12
20/03/2008,16:30:00,29645,29650,29640,29640,20
20/03/2008,16:31:00,29640,29640,29600,29610,61
20/03/2008,16:32:00,29610,29620,29610,29610,29
20/03/2008,16:33:00,29615,29620,29605,29615,28
20/03/2008,16:34:00,29610,29625,29610,29615,16
20/03/2008,16:35:00,29610,29610,29585,29585,41
20/03/2008,16:36:00,29580,29580,29565,29570,84
20/03/2008,16:37:00,29570,29580,29570,29575,10
20/03/2008,16:38:00,29575,29580,29565,29570,12
20/03/2008,16:39:00,29575,29575,29570,29575,8
20/03/2008,16:40:00,29570,29575,29540,29560,44
20/03/2008,16:41:00,29565,29590,29560,29585,13
20/03/2008,16:42:00,29575,29580,29565,29580,41
20/03/2008,16:43:00,29575,29575,29555,29560,33
20/03/2008,16:44:00,29550,29570,29540,29570,25
20/03/2008,16:45:00,29555,29555,29535,29545,24
20/03/2008,16:46:00,29550,29550,29490,29495,86
20/03/2008,16:47:00,29490,29495,29470,29485,108
20/03/2008,16:48:00,29480,29500,29475,29485,36
20/03/2008,16:49:00,29485,29485,29470,29485,19
20/03/2008,16:50:00,29485,29490,29480,29490,18
20/03/2008,16:51:00,29490,29490,29465,29490,36
20/03/2008,16:52:00,29495,29510,29485,29510,19
20/03/2008,16:53:00,29510,29535,29500,29535,34
20/03/2008,16:54:00,29525,29530,29515,29520,16
20/03/2008,16:55:00,29505,29515,29495,29510,19
20/03/2008,16:56:00,29500,29505,29500,29500,10
20/03/2008,16:57:00,29500,29520,29500,29520,22
20/03/2008,16:58:00,29520,29520,29490,29500,119
20/03/2008,16:59:00,29505,29505,29485,29500,16
20/03/2008,17:00:00,29500,29555,29500,29550,41
20/03/2008,17:01:00,29560,29560,29530,29535,47
20/03/2008,17:02:00,29545,29555,29540,29540,16
20/03/2008,17:03:00,29545,29545,29540,29545,7
20/03/2008,17:04:00,29550,29550,29535,29540,11
20/03/2008,17:05:00,29545,29555,29530,29555,51
20/03/2008,17:06:00,29545,29585,29545,29585,70
20/03/2008,17:07:00,29580,29615,29575,29600,106
20/03/2008,17:08:00,29595,29605,29575,29595,35
20/03/2008,17:09:00,29590,29590,29530,29530,45
20/03/2008,17:10:00,29525,29525,29505,29510,23
20/03/2008,17:11:00,29510,29510,29465,29465,69
20/03/2008,17:12:00,29465,29500,29450,29500,82
20/03/2008,17:13:00,29495,29495,29480,29495,33
20/03/2008,17:14:00,29495,29500,29490,29490,15
20/03/2008,17:15:00,29480,29505,29470,29500,31
20/03/2008,17:16:00,29510,29550,29510,29545,43
20/03/2008,17:17:00,29535,29550,29530,29550,32
20/03/2008,17:18:00,29540,29540,29530,29530,26
20/03/2008,17:19:00,29525,29530,29520,29525,31
20/03/2008,17:20:00,29535,29535,29515,29520,8
20/03/2008,17:21:00,29510,29540,29500,29535,28
20/03/2008,17:22:00,29530,29535,29505,29535,39
20/03/2008,17:23:00,29515,29545,29510,29520,41
20/03/2008,17:24:00,29540,29545,29505,29520,38
20/03/2008,17:25:00,29500,29525,29500,29525,26
20/03/2008,17:26:00,29520,29535,29510,29525,38
20/03/2008,17:27:00,29530,29530,29490,29500,85
20/03/2008,17:28:00,29485,29485,29450,29455,94
20/03/2008,17:29:00,29455,29475,29400,29455,148
20/03/2008,17:30:00,29440,29510,29440,29510,82
20/03/2008,17:31:00,29495,29515,29490,29495,58
20/03/2008,17:32:00,29500,29515,29470,29470,44
20/03/2008,17:33:00,29485,29500,29470,29470,30
20/03/2008,17:34:00,29475,29480,29460,29460,36
20/03/2008,17:35:00,29470,29470,29450,29450,56
20/03/2008,17:36:00,29445,29455,29425,29425,42
20/03/2008,17:37:00,29425,29425,29400,29400,27
20/03/2008,17:38:00,29400,29425,29370,29375,63
20/03/2008,17:39:00,29380,29420,29375,29420,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/03/2008,17:25:00,29500,29525,29500,29525,26
20/03/2008,17:26:00,29520,29535,29510,29525,38
20/03/2008,17:27:00,29530,29530,29490,29500,85
20/03/2008,17:28:00,29485,29485,29450,29455,94
20/03/2008,17:29:00,29455,29475,29400,29455,148
20/03/2008,17:30:00,29440,29510,29440,29510,82
20/03/2008,17:31:00,29495,29515,29490,29495,58
20/03/2008,17:32:00,29500,29515,29470,29470,44
20/03/2008,17:33:00,29485,29500,29470,29470,30
20/03/2008,17:34:00,29475,29480,29460,29460,36
20/03/2008,17:35:00,29470,29470,29450,29450,56
20/03/2008,17:36:00,29445,29455,29425,29425,42
20/03/2008,17:37:00,29425,29425,29400,29400,27
20/03/2008,17:38:00,29400,29425,29370,29375,63
20/03/2008,17:39:00,29380,29420,29375,29420,38
25/03/2008,09:00:00,30450,30460,30210,30210,48
25/03/2008,09:01:00,30445,30475,30230,30295,256
25/03/2008,09:02:00,30290,30290,30235,30255,151
25/03/2008,09:03:00,30255,30265,30225,30245,102
25/03/2008,09:04:00,30245,30270,30240,30260,63
25/03/2008,09:05:00,30270,30325,30255,30325,140
25/03/2008,09:06:00,30325,30325,30295,30315,135
25/03/2008,09:07:00,30300,30315,30285,30300,71
25/03/2008,09:08:00,30300,30315,30300,30300,39
25/03/2008,09:09:00,30290,30300,30260,30275,60
25/03/2008,09:10:00,30270,30290,30265,30285,42
25/03/2008,09:11:00,30285,30290,30255,30265,65
25/03/2008,09:12:00,30265,30285,30260,30275,49
25/03/2008,09:13:00,30275,30310,30270,30305,46
25/03/2008,09:14:00,30305,30325,30305,30320,50
25/03/2008,09:15:00,30315,30325,30310,30310,46
25/03/2008,09:16:00,30315,30335,30305,30335,55
25/03/2008,09:17:00,30340,30380,30340,30370,124
25/03/2008,09:18:00,30370,30390,30355,30355,127
25/03/2008,09:19:00,30365,30380,30360,30370,39
25/03/2008,09:20:00,30365,30380,30355,30360,45
25/03/2008,09:21:00,30370,30380,30350,30350,69
25/03/2008,09:22:00,30355,30360,30310,30310,66
25/03/2008,09:23:00,30320,30330,30315,30320,49
25/03/2008,09:24:00,30320,30330,30295,30300,64
25/03/2008,09:25:00,30295,30305,30285,30305,69
25/03/2008,09:26:00,30295,30305,30290,30300,28
25/03/2008,09:27:00,30290,30310,30285,30290,35
25/03/2008,09:28:00,30290,30295,30275,30275,46
25/03/2008,09:29:00,30285,30320,30285,30320,59
25/03/2008,09:30:00,30315,30330,30300,30320,58
25/03/2008,09:31:00,30315,30315,30310,30315,36
25/03/2008,09:32:00,30315,30330,30310,30325,59
25/03/2008,09:33:00,30330,30335,30315,30320,47
25/03/2008,09:34:00,30320,30325,30310,30310,30
25/03/2008,09:35:00,30310,30315,30305,30315,15
25/03/2008,09:36:00,30310,30315,30305,30310,12
25/03/2008,09:37:00,30310,30320,30300,30305,43
25/03/2008,09:38:00,30300,30305,30285,30285,36
25/03/2008,09:39:00,30285,30285,30275,30275,39
25/03/2008,09:40:00,30280,30295,30275,30295,23
25/03/2008,09:41:00,30295,30310,30295,30300,22
25/03/2008,09:42:00,30295,30300,30275,30295,20
25/03/2008,09:43:00,30280,30315,30280,30310,36
25/03/2008,09:44:00,30310,30325,30305,30315,49
25/03/2008,09:45:00,30315,30320,30295,30300,34
25/03/2008,09:46:00,30295,30300,30290,30300,18
25/03/2008,09:47:00,30295,30300,30290,30295,13
25/03/2008,09:48:00,30295,30305,30290,30305,42
25/03/2008,09:49:00,30305,30320,30305,30305,39
25/03/2008,09:50:00,30305,30310,30300,30310,16
25/03/2008,09:51:00,30305,30310,30290,30300,30
25/03/2008,09:52:00,30295,30305,30290,30305,26
25/03/2008,09:53:00,30300,30310,30290,30300,30
25/03/2008,09:54:00,30300,30310,30295,30310,25
25/03/2008,09:55:00,30310,30315,30305,30305,13
25/03/2008,09:56:00,30305,30310,30300,30300,30
25/03/2008,09:57:00,30310,30325,30310,30315,40
25/03/2008,09:58:00,30320,30320,30315,30320,12
25/03/2008,09:59:00,30325,30350,30320,30340,73
25/03/2008,10:00:00,30340,30350,30325,30325,21
25/03/2008,10:01:00,30330,30335,30330,30330,9
25/03/2008,10:02:00,30330,30335,30320,30320,18
25/03/2008,10:03:00,30325,30330,30315,30325,20
25/03/2008,10:04:00,30325,30325,30300,30305,23
25/03/2008,10:05:00,30305,30315,30305,30305,12
25/03/2008,10:06:00,30315,30330,30315,30320,33
25/03/2008,10:07:00,30315,30330,30290,30305,61
25/03/2008,10:08:00,30310,30335,30305,30325,51
25/03/2008,10:09:00,30320,30325,30310,30325,21
25/03/2008,10:10:00,30320,30330,30315,30320,29
25/03/2008,10:11:00,30315,30315,30300,30305,27
25/03/2008,10:12:00,30300,30320,30300,30320,25
25/03/2008,10:13:00,30315,30350,30315,30345,69
25/03/2008,10:14:00,30340,30355,30330,30345,44
25/03/2008,10:15:00,30345,30360,30345,30350,48
25/03/2008,10:16:00,30355,30365,30350,30350,33
25/03/2008,10:17:00,30345,30350,30320,30335,36
25/03/2008,10:18:00,30330,30330,30320,30330,20
25/03/2008,10:19:00,30325,30325,30315,30325,14
25/03/2008,10:20:00,30315,30345,30315,30335,20
25/03/2008,10:21:00,30330,30340,30330,30335,23
25/03/2008,10:22:00,30330,30335,30330,30335,2
25/03/2008,10:23:00,30335,30340,30335,30340,17
25/03/2008,10:24:00,30335,30345,30335,30340,16
25/03/2008,10:25:00,30345,30350,30340,30345,20
25/03/2008,10:26:00,30345,30345,30340,30340,6
25/03/2008,10:27:00,30340,30340,30325,30340,35
25/03/2008,10:28:00,30330,30330,30330,30330,6
25/03/2008,10:29:00,30335,30335,30335,30335,1
25/03/2008,10:30:00,30340,30360,30340,30355,36
25/03/2008,10:31:00,30360,30370,30345,30365,42
25/03/2008,10:32:00,30375,30380,30370,30380,27
25/03/2008,10:33:00,30380,30395,30375,30380,61
25/03/2008,10:34:00,30370,30385,30355,30355,22
25/03/2008,10:35:00,30365,30370,30360,30360,13
25/03/2008,10:36:00,30355,30355,30335,30335,23
25/03/2008,10:37:00,30340,30345,30335,30340,10
25/03/2008,10:38:00,30345,30350,30315,30320,63
25/03/2008,10:39:00,30315,30330,30315,30330,9
25/03/2008,10:40:00,30330,30355,30330,30330,41
25/03/2008,10:41:00,30325,30325,30315,30315,10
25/03/2008,10:42:00,30325,30330,30320,30325,10
25/03/2008,10:43:00,30325,30325,30325,30325,1
25/03/2008,10:44:00,30320,30360,30320,30350,58
25/03/2008,10:45:00,30355,30365,30350,30355,22
25/03/2008,10:46:00,30340,30350,30340,30350,7
25/03/2008,10:47:00,30355,30355,30340,30340,10
25/03/2008,10:48:00,30345,30360,30345,30360,5
25/03/2008,10:49:00,30360,30365,30345,30345,19
25/03/2008,10:50:00,30355,30360,30345,30355,14
25/03/2008,10:51:00,30365,30370,30365,30365,13
25/03/2008,10:52:00,30360,30370,30360,30360,18
25/03/2008,10:53:00,30365,30370,30360,30365,25
25/03/2008,10:54:00,30370,30370,30360,30365,7
25/03/2008,10:55:00,30360,30370,30360,30370,14
25/03/2008,10:56:00,30360,30370,30360,30370,16
25/03/2008,10:57:00,30375,30385,30375,30380,33
25/03/2008,10:58:00,30380,30385,30375,30375,6
25/03/2008,10:59:00,30385,30390,30370,30375,22
25/03/2008,11:00:00,30370,30380,30360,30380,26
25/03/2008,11:01:00,30385,30390,30375,30390,50
25/03/2008,11:02:00,30385,30390,30385,30385,7
25/03/2008,11:03:00,30390,30400,30390,30400,35
25/03/2008,11:04:00,30395,30400,30395,30395,46
25/03/2008,11:05:00,30400,30400,30375,30375,32
25/03/2008,11:06:00,30375,30385,30370,30380,24
25/03/2008,11:07:00,30380,30380,30375,30375,24
25/03/2008,11:08:00,30375,30375,30370,30375,9
25/03/2008,11:09:00,30380,30385,30380,30385,8
25/03/2008,11:10:00,30385,30390,30380,30385,6
25/03/2008,11:11:00,30380,30385,30380,30385,4
25/03/2008,11:12:00,30385,30385,30385,30385,2
25/03/2008,11:13:00,30390,30390,30380,30380,5
25/03/2008,11:14:00,30380,30380,30365,30375,13
25/03/2008,11:15:00,30375,30380,30375,30375,5
25/03/2008,11:16:00,30375,30380,30375,30380,4
25/03/2008,11:17:00,30385,30385,30380,30380,3
25/03/2008,11:18:00,30380,30380,30380,30380,1
25/03/2008,11:19:00,30385,30385,30380,30380,8
25/03/2008,11:20:00,30375,30375,30350,30350,29
25/03/2008,11:21:00,30350,30360,30335,30340,38
25/03/2008,11:22:00,30340,30345,30335,30340,14
25/03/2008,11:23:00,30340,30345,30340,30340,9
25/03/2008,11:24:00,30340,30345,30340,30345,4
25/03/2008,11:25:00,30350,30355,30345,30355,17
25/03/2008,11:26:00,30355,30370,30355,30360,12
25/03/2008,11:27:00,30365,30365,30360,30360,7
25/03/2008,11:28:00,30370,30375,30360,30375,19
25/03/2008,11:29:00,30370,30380,30370,30380,16
25/03/2008,11:30:00,30380,30385,30380,30385,4
25/03/2008,11:31:00,30380,30380,30370,30375,17
25/03/2008,11:32:00,30365,30370,30365,30370,4
25/03/2008,11:33:00,30370,30370,30365,30370,7
25/03/2008,11:34:00,30370,30375,30365,30365,17
25/03/2008,11:35:00,30365,30370,30360,30370,22
25/03/2008,11:36:00,30370,30370,30360,30360,5
25/03/2008,11:37:00,30370,30375,30370,30375,9
25/03/2008,11:38:00,30375,30375,30375,30375,3
25/03/2008,11:39:00,30380,30385,30380,30385,20
25/03/2008,11:40:00,30390,30410,30390,30400,55
25/03/2008,11:41:00,30405,30420,30405,30410,37
25/03/2008,11:42:00,30415,30420,30410,30410,8
25/03/2008,11:43:00,30415,30415,30400,30400,12
25/03/2008,11:44:00,30400,30400,30390,30395,21
25/03/2008,11:45:00,30395,30415,30395,30415,51
25/03/2008,11:46:00,30415,30415,30400,30410,35
25/03/2008,11:47:00,30405,30410,30400,30400,17
25/03/2008,11:48:00,30405,30405,30400,30400,23
25/03/2008,11:49:00,30400,30400,30400,30400,22
25/03/2008,11:50:00,30395,30435,30395,30435,92
25/03/2008,11:51:00,30435,30445,30425,30430,62
25/03/2008,11:52:00,30430,30435,30425,30435,13
25/03/2008,11:53:00,30430,30430,30425,30425,12
25/03/2008,11:54:00,30420,30425,30415,30425,20
25/03/2008,11:55:00,30425,30445,30425,30435,13
25/03/2008,11:56:00,30440,30460,30440,30455,54
25/03/2008,11:57:00,30445,30450,30435,30435,20
25/03/2008,11:58:00,30435,30440,30430,30440,20
25/03/2008,11:59:00,30445,30450,30430,30430,51
25/03/2008,12:00:00,30435,30440,30435,30440,8
25/03/2008,12:01:00,30450,30465,30445,30465,58
25/03/2008,12:02:00,30460,30460,30450,30455,9
25/03/2008,12:03:00,30465,30465,30465,30465,1
25/03/2008,12:04:00,30465,30480,30465,30475,75
25/03/2008,12:05:00,30480,30485,30460,30465,69
25/03/2008,12:06:00,30460,30475,30460,30465,22
25/03/2008,12:07:00,30470,30485,30460,30485,24
25/03/2008,12:08:00,30485,30510,30485,30500,74
25/03/2008,12:09:00,30505,30510,30500,30505,35
25/03/2008,12:10:00,30510,30515,30500,30500,34
25/03/2008,12:11:00,30500,30500,30490,30490,18
25/03/2008,12:12:00,30490,30495,30485,30495,35
25/03/2008,12:13:00,30490,30490,30475,30475,21
25/03/2008,12:14:00,30475,30480,30465,30475,23
25/03/2008,12:15:00,30470,30470,30455,30470,49
25/03/2008,12:16:00,30470,30475,30460,30460,43
25/03/2008,12:17:00,30465,30465,30465,30465,1
25/03/2008,12:18:00,30470,30470,30460,30470,11
25/03/2008,12:19:00,30470,30470,30460,30465,10
25/03/2008,12:20:00,30465,30470,30460,30470,5
25/03/2008,12:21:00,30470,30470,30470,30470,1
25/03/2008,12:22:00,30470,30475,30465,30465,20
25/03/2008,12:23:00,30470,30475,30470,30470,12
25/03/2008,12:24:00,30470,30475,30460,30465,22
25/03/2008,12:25:00,30465,30465,30455,30465,10
25/03/2008,12:26:00,30455,30465,30455,30465,10
25/03/2008,12:27:00,30465,30475,30465,30475,15
25/03/2008,12:28:00,30480,30490,30475,30475,23
25/03/2008,12:29:00,30475,30480,30475,30480,4
25/03/2008,12:31:00,30475,30480,30475,30480,2
25/03/2008,12:32:00,30480,30485,30480,30485,2
25/03/2008,12:33:00,30485,30490,30480,30490,17
25/03/2008,12:34:00,30495,30505,30495,30505,31
25/03/2008,12:35:00,30515,30515,30490,30495,26
25/03/2008,12:36:00,30495,30495,30485,30485,11
25/03/2008,12:37:00,30490,30490,30490,30490,15
25/03/2008,12:38:00,30490,30505,30490,30505,10
25/03/2008,12:39:00,30505,30505,30495,30495,7
25/03/2008,12:40:00,30500,30505,30485,30495,20
25/03/2008,12:41:00,30500,30500,30490,30500,5
25/03/2008,12:42:00,30490,30490,30490,30490,4
25/03/2008,12:43:00,30485,30485,30475,30475,10
25/03/2008,12:44:00,30480,30480,30480,30480,1
25/03/2008,12:45:00,30475,30475,30475,30475,1
25/03/2008,12:46:00,30475,30475,30475,30475,1
25/03/2008,12:47:00,30475,30475,30475,30475,2
25/03/2008,12:48:00,30480,30480,30465,30470,15
25/03/2008,12:49:00,30480,30480,30480,30480,3
25/03/2008,12:50:00,30480,30480,30475,30475,2
25/03/2008,12:51:00,30470,30470,30465,30465,4
25/03/2008,12:52:00,30465,30465,30460,30465,8
25/03/2008,12:53:00,30465,30470,30465,30470,6
25/03/2008,12:55:00,30465,30470,30465,30470,3
25/03/2008,12:56:00,30465,30470,30460,30465,6
25/03/2008,12:57:00,30470,30475,30470,30470,21
25/03/2008,12:58:00,30465,30470,30460,30460,7
25/03/2008,12:59:00,30455,30455,30450,30455,16
25/03/2008,13:00:00,30465,30465,30465,30465,3
25/03/2008,13:01:00,30465,30475,30465,30470,18
25/03/2008,13:02:00,30465,30470,30460,30460,7
25/03/2008,13:03:00,30460,30460,30460,30460,1
25/03/2008,13:04:00,30460,30465,30450,30465,9
25/03/2008,13:05:00,30465,30470,30460,30460,36
25/03/2008,13:06:00,30460,30460,30425,30435,70
25/03/2008,13:07:00,30440,30440,30420,30435,44
25/03/2008,13:08:00,30430,30430,30410,30415,24
25/03/2008,13:09:00,30415,30425,30415,30425,9
25/03/2008,13:10:00,30420,30420,30415,30415,8
25/03/2008,13:11:00,30420,30420,30410,30410,14
25/03/2008,13:12:00,30410,30410,30395,30400,35
25/03/2008,13:13:00,30395,30395,30390,30395,7
25/03/2008,13:14:00,30400,30400,30390,30395,13
25/03/2008,13:15:00,30385,30395,30385,30395,14
25/03/2008,13:16:00,30395,30405,30390,30405,15
25/03/2008,13:17:00,30400,30405,30395,30395,7
25/03/2008,13:18:00,30400,30400,30390,30390,15
25/03/2008,13:19:00,30390,30390,30385,30390,4
25/03/2008,13:20:00,30395,30395,30395,30395,11
25/03/2008,13:21:00,30395,30395,30390,30390,35
25/03/2008,13:22:00,30390,30395,30375,30385,28
25/03/2008,13:23:00,30385,30385,30380,30380,5
25/03/2008,13:24:00,30380,30385,30375,30385,10
25/03/2008,13:25:00,30385,30385,30365,30370,24
25/03/2008,13:26:00,30380,30385,30380,30385,6
25/03/2008,13:27:00,30385,30390,30385,30385,11
25/03/2008,13:28:00,30385,30395,30380,30390,14
25/03/2008,13:29:00,30395,30395,30395,30395,21
25/03/2008,13:31:00,30400,30400,30395,30395,27
25/03/2008,13:32:00,30395,30405,30395,30400,14
25/03/2008,13:33:00,30395,30395,30395,30395,7
25/03/2008,13:34:00,30395,30400,30395,30395,10
25/03/2008,13:35:00,30395,30395,30395,30395,19
25/03/2008,13:36:00,30395,30400,30390,30390,19
25/03/2008,13:37:00,30385,30395,30385,30390,18
25/03/2008,13:38:00,30385,30390,30385,30390,5
25/03/2008,13:39:00,30385,30390,30385,30390,6
25/03/2008,13:40:00,30390,30390,30390,30390,1
25/03/2008,13:41:00,30395,30395,30395,30395,4
25/03/2008,13:42:00,30400,30400,30400,30400,1
25/03/2008,13:43:00,30400,30400,30400,30400,1
25/03/2008,13:44:00,30405,30405,30400,30405,3
25/03/2008,13:45:00,30400,30400,30400,30400,1
25/03/2008,13:46:00,30400,30400,30390,30390,6
25/03/2008,13:48:00,30395,30410,30395,30410,8
25/03/2008,13:49:00,30405,30415,30405,30415,12
25/03/2008,13:50:00,30420,30420,30420,30420,3
25/03/2008,13:51:00,30420,30425,30415,30420,8
25/03/2008,13:52:00,30415,30415,30415,30415,1
25/03/2008,13:54:00,30410,30410,30405,30405,7
25/03/2008,13:55:00,30405,30410,30395,30405,17
25/03/2008,13:56:00,30400,30410,30400,30400,13
25/03/2008,13:57:00,30400,30410,30400,30410,7
25/03/2008,13:58:00,30395,30400,30385,30385,13
25/03/2008,13:59:00,30385,30405,30375,30375,35
25/03/2008,14:00:00,30385,30390,30370,30380,28
25/03/2008,14:01:00,30380,30390,30375,30390,15
25/03/2008,14:02:00,30385,30395,30385,30395,4
25/03/2008,14:03:00,30385,30385,30370,30370,19
25/03/2008,14:04:00,30375,30380,30375,30380,4
25/03/2008,14:05:00,30370,30375,30360,30365,15
25/03/2008,14:06:00,30365,30370,30340,30355,60
25/03/2008,14:07:00,30355,30365,30355,30365,23
25/03/2008,14:08:00,30365,30380,30365,30375,33
25/03/2008,14:09:00,30370,30370,30370,30370,1
25/03/2008,14:10:00,30375,30380,30365,30375,13
25/03/2008,14:11:00,30370,30380,30370,30375,7
25/03/2008,14:12:00,30380,30380,30380,30380,6
25/03/2008,14:13:00,30390,30395,30385,30390,33
25/03/2008,14:14:00,30390,30400,30385,30385,57
25/03/2008,14:15:00,30390,30420,30390,30415,139
25/03/2008,14:16:00,30415,30420,30405,30405,25
25/03/2008,14:17:00,30405,30410,30395,30410,59
25/03/2008,14:18:00,30400,30410,30400,30400,39
25/03/2008,14:19:00,30400,30405,30390,30400,30
25/03/2008,14:20:00,30395,30405,30395,30400,22
25/03/2008,14:21:00,30400,30415,30400,30415,26
25/03/2008,14:22:00,30415,30425,30410,30425,27
25/03/2008,14:23:00,30425,30430,30420,30420,24
25/03/2008,14:24:00,30420,30425,30420,30425,6
25/03/2008,14:25:00,30420,30420,30400,30420,22
25/03/2008,14:26:00,30405,30420,30405,30415,16
25/03/2008,14:27:00,30410,30420,30410,30410,14
25/03/2008,14:28:00,30410,30430,30410,30430,7
25/03/2008,14:29:00,30430,30440,30425,30425,23
25/03/2008,14:30:00,30435,30435,30425,30430,19
25/03/2008,14:31:00,30425,30425,30410,30410,19
25/03/2008,14:32:00,30405,30420,30405,30415,20
25/03/2008,14:33:00,30410,30415,30400,30400,58
25/03/2008,14:34:00,30405,30405,30360,30365,52
25/03/2008,14:35:00,30360,30390,30360,30390,27
25/03/2008,14:36:00,30385,30415,30380,30405,41
25/03/2008,14:37:00,30410,30440,30405,30440,50
25/03/2008,14:38:00,30435,30440,30420,30425,31
25/03/2008,14:39:00,30425,30440,30420,30435,53
25/03/2008,14:40:00,30440,30475,30440,30455,52
25/03/2008,14:41:00,30455,30465,30445,30465,42
25/03/2008,14:42:00,30470,30485,30460,30465,30
25/03/2008,14:43:00,30465,30465,30440,30440,22
25/03/2008,14:44:00,30435,30470,30435,30440,33
25/03/2008,14:45:00,30440,30470,30435,30465,31
25/03/2008,14:46:00,30460,30460,30440,30440,15
25/03/2008,14:47:00,30445,30470,30445,30455,14
25/03/2008,14:48:00,30455,30455,30425,30425,41
25/03/2008,14:49:00,30430,30430,30395,30400,36
25/03/2008,14:50:00,30400,30415,30400,30400,25
25/03/2008,14:51:00,30400,30405,30370,30375,47
25/03/2008,14:52:00,30380,30395,30360,30360,53
25/03/2008,14:53:00,30360,30360,30330,30335,78
25/03/2008,14:54:00,30335,30365,30335,30350,54
25/03/2008,14:55:00,30345,30355,30335,30335,20
25/03/2008,14:56:00,30345,30345,30330,30330,15
25/03/2008,14:57:00,30345,30345,30300,30305,97
25/03/2008,14:58:00,30310,30320,30300,30300,43
25/03/2008,14:59:00,30315,30325,30305,30310,34
25/03/2008,15:00:00,30305,30315,30235,30265,270
25/03/2008,15:01:00,30270,30285,30245,30260,84
25/03/2008,15:02:00,30260,30260,30230,30240,71
25/03/2008,15:03:00,30240,30280,30235,30280,61
25/03/2008,15:04:00,30275,30355,30270,30330,213
25/03/2008,15:05:00,30330,30340,30300,30310,69
25/03/2008,15:06:00,30305,30305,30270,30290,44
25/03/2008,15:07:00,30290,30315,30290,30295,38
25/03/2008,15:08:00,30300,30315,30300,30300,8
25/03/2008,15:09:00,30310,30335,30305,30315,33
25/03/2008,15:10:00,30315,30325,30310,30320,30
25/03/2008,15:11:00,30320,30350,30320,30330,33
25/03/2008,15:12:00,30330,30345,30325,30345,51
25/03/2008,15:13:00,30340,30355,30330,30335,20
25/03/2008,15:14:00,30340,30355,30325,30340,27
25/03/2008,15:15:00,30330,30350,30320,30345,47
25/03/2008,15:16:00,30350,30385,30340,30370,109
25/03/2008,15:17:00,30370,30370,30355,30360,12
25/03/2008,15:18:00,30365,30380,30355,30370,26
25/03/2008,15:19:00,30365,30370,30345,30350,10
25/03/2008,15:20:00,30345,30350,30335,30340,31
25/03/2008,15:21:00,30340,30380,30340,30370,35
25/03/2008,15:22:00,30365,30365,30340,30340,47
25/03/2008,15:23:00,30345,30375,30325,30360,72
25/03/2008,15:24:00,30370,30370,30335,30335,32
25/03/2008,15:25:00,30340,30360,30340,30355,22
25/03/2008,15:26:00,30360,30370,30360,30360,8
25/03/2008,15:27:00,30365,30370,30320,30320,43
25/03/2008,15:28:00,30330,30335,30315,30315,24
25/03/2008,15:29:00,30315,30315,30285,30305,98
25/03/2008,15:30:00,30300,30325,30300,30325,48
25/03/2008,15:31:00,30320,30335,30315,30315,18
25/03/2008,15:32:00,30315,30335,30315,30335,24
25/03/2008,15:33:00,30335,30365,30300,30300,110
25/03/2008,15:34:00,30295,30305,30285,30300,36
25/03/2008,15:35:00,30300,30305,30285,30285,26
25/03/2008,15:36:00,30285,30315,30285,30310,30
25/03/2008,15:37:00,30310,30310,30300,30310,24
25/03/2008,15:38:00,30305,30310,30290,30305,28
25/03/2008,15:39:00,30310,30310,30295,30300,24
25/03/2008,15:40:00,30305,30340,30305,30320,33
25/03/2008,15:41:00,30325,30355,30325,30350,36
25/03/2008,15:42:00,30350,30355,30340,30355,27
25/03/2008,15:43:00,30345,30350,30330,30335,21
25/03/2008,15:44:00,30330,30365,30330,30365,27
25/03/2008,15:45:00,30360,30370,30350,30350,36
25/03/2008,15:46:00,30350,30355,30340,30345,19
25/03/2008,15:47:00,30345,30345,30340,30345,9
25/03/2008,15:48:00,30345,30385,30345,30360,57
25/03/2008,15:49:00,30365,30375,30360,30375,15
25/03/2008,15:50:00,30375,30375,30360,30370,24
25/03/2008,15:51:00,30370,30370,30340,30345,41
25/03/2008,15:52:00,30345,30355,30340,30340,10
25/03/2008,15:53:00,30335,30375,30325,30370,63
25/03/2008,15:54:00,30380,30390,30360,30365,44
25/03/2008,15:55:00,30360,30385,30350,30380,19
25/03/2008,15:56:00,30380,30380,30340,30350,58
25/03/2008,15:57:00,30350,30355,30325,30355,27
25/03/2008,15:58:00,30360,30375,30355,30375,28
25/03/2008,15:59:00,30375,30375,30355,30360,11
25/03/2008,16:00:00,30370,30390,30350,30385,33
25/03/2008,16:01:00,30375,30400,30370,30395,34
25/03/2008,16:02:00,30400,30405,30395,30405,30
25/03/2008,16:03:00,30405,30420,30400,30420,13
25/03/2008,16:04:00,30415,30415,30400,30410,26
25/03/2008,16:05:00,30415,30415,30400,30405,11
25/03/2008,16:06:00,30410,30410,30400,30400,9
25/03/2008,16:07:00,30400,30405,30390,30395,25
25/03/2008,16:08:00,30405,30420,30405,30420,17
25/03/2008,16:09:00,30415,30415,30380,30380,29
25/03/2008,16:10:00,30380,30385,30375,30380,18
25/03/2008,16:11:00,30385,30385,30370,30370,9
25/03/2008,16:12:00,30380,30400,30375,30395,26
25/03/2008,16:13:00,30400,30405,30385,30395,28
25/03/2008,16:14:00,30405,30405,30405,30405,3
25/03/2008,16:15:00,30405,30425,30405,30425,25
25/03/2008,16:16:00,30420,30420,30390,30400,51
25/03/2008,16:17:00,30390,30390,30365,30380,38
25/03/2008,16:18:00,30380,30380,30370,30380,53
25/03/2008,16:19:00,30375,30380,30365,30365,10
25/03/2008,16:20:00,30370,30385,30370,30375,19
25/03/2008,16:21:00,30380,30380,30360,30365,22
25/03/2008,16:22:00,30370,30385,30370,30375,17
25/03/2008,16:23:00,30380,30385,30380,30385,10
25/03/2008,16:24:00,30390,30405,30380,30380,29
25/03/2008,16:25:00,30380,30385,30380,30380,9
25/03/2008,16:26:00,30375,30375,30370,30375,9
25/03/2008,16:27:00,30380,30395,30380,30395,16
25/03/2008,16:28:00,30400,30405,30390,30405,17
25/03/2008,16:29:00,30405,30415,30400,30410,76
25/03/2008,16:30:00,30410,30410,30395,30395,35
25/03/2008,16:31:00,30400,30405,30395,30400,23
25/03/2008,16:32:00,30400,30405,30395,30395,16
25/03/2008,16:33:00,30405,30420,30405,30415,27
25/03/2008,16:34:00,30415,30415,30410,30410,4
25/03/2008,16:35:00,30410,30415,30400,30415,50
25/03/2008,16:36:00,30410,30445,30410,30440,57
25/03/2008,16:37:00,30445,30455,30425,30425,47
25/03/2008,16:38:00,30425,30425,30400,30400,39
25/03/2008,16:39:00,30415,30415,30390,30400,24
25/03/2008,16:40:00,30405,30415,30385,30385,33
25/03/2008,16:41:00,30385,30400,30385,30400,13
25/03/2008,16:42:00,30395,30405,30380,30400,35
25/03/2008,16:43:00,30400,30405,30395,30395,27
25/03/2008,16:44:00,30400,30400,30400,30400,3
25/03/2008,16:45:00,30405,30420,30395,30405,69
25/03/2008,16:46:00,30405,30405,30380,30380,33
25/03/2008,16:47:00,30385,30390,30380,30390,16
25/03/2008,16:48:00,30390,30400,30385,30400,16
25/03/2008,16:49:00,30405,30410,30400,30400,37
25/03/2008,16:50:00,30400,30410,30395,30400,30
25/03/2008,16:51:00,30400,30430,30400,30430,42
25/03/2008,16:52:00,30425,30455,30425,30440,47
25/03/2008,16:53:00,30440,30450,30435,30440,24
25/03/2008,16:54:00,30435,30445,30435,30435,24
25/03/2008,16:55:00,30440,30445,30425,30435,44
25/03/2008,16:56:00,30435,30440,30425,30425,20
25/03/2008,16:57:00,30425,30435,30410,30415,30
25/03/2008,16:58:00,30415,30415,30405,30415,16
25/03/2008,16:59:00,30410,30420,30410,30420,2
25/03/2008,17:00:00,30420,30425,30390,30390,61
25/03/2008,17:01:00,30390,30405,30390,30405,15
25/03/2008,17:02:00,30405,30425,30400,30420,40
25/03/2008,17:03:00,30415,30425,30415,30420,17
25/03/2008,17:04:00,30420,30425,30410,30415,16
25/03/2008,17:05:00,30410,30430,30410,30430,19
25/03/2008,17:06:00,30435,30445,30435,30435,22
25/03/2008,17:07:00,30445,30475,30440,30465,46
25/03/2008,17:08:00,30465,30470,30460,30460,19
25/03/2008,17:09:00,30460,30460,30455,30460,28
25/03/2008,17:10:00,30465,30480,30465,30480,38
25/03/2008,17:11:00,30475,30480,30460,30460,26
25/03/2008,17:12:00,30465,30475,30465,30470,19
25/03/2008,17:13:00,30475,30475,30470,30475,14
25/03/2008,17:14:00,30475,30475,30470,30470,19
25/03/2008,17:15:00,30465,30470,30465,30470,12
25/03/2008,17:16:00,30475,30490,30475,30490,33
25/03/2008,17:17:00,30490,30500,30490,30495,38
25/03/2008,17:18:00,30500,30530,30500,30525,76
25/03/2008,17:19:00,30520,30530,30520,30530,51
25/03/2008,17:20:00,30530,30530,30515,30520,34
25/03/2008,17:21:00,30515,30520,30510,30520,12
25/03/2008,17:22:00,30515,30520,30510,30510,33
25/03/2008,17:23:00,30515,30515,30505,30505,16
25/03/2008,17:24:00,30505,30505,30485,30500,55
25/03/2008,17:25:00,30500,30510,30490,30505,52
25/03/2008,17:26:00,30500,30525,30500,30525,25
25/03/2008,17:27:00,30525,30560,30525,30555,72
25/03/2008,17:28:00,30555,30555,30540,30550,72
25/03/2008,17:29:00,30550,30590,30550,30575,156
25/03/2008,17:30:00,30575,30590,30535,30535,83
25/03/2008,17:31:00,30535,30545,30520,30545,107
25/03/2008,17:32:00,30545,30550,30535,30550,45
25/03/2008,17:33:00,30550,30575,30545,30575,28
25/03/2008,17:34:00,30560,30570,30550,30550,28
25/03/2008,17:35:00,30545,30550,30540,30545,19
25/03/2008,17:36:00,30545,30550,30530,30535,34
25/03/2008,17:37:00,30530,30535,30530,30535,12
25/03/2008,17:38:00,30530,30535,30515,30525,35
25/03/2008,17:39:00,30520,30545,30520,30530,26
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
25/03/2008	9.00.00	30450	30475	30210	30295	304
25/03/2008	9.02.00	30290	30290	30225	30245	253
25/03/2008	9.03.00	30255	30325	30225	30325	305
25/03/2008	9.04.00	30245	30325	30240	30325	203
25/03/2008	9.05.00	30270	30325	30255	30275	445
25/03/2008	9.06.00	30325	30325	30285	30300	206
25/03/2008	9.08.00	30300	30315	30260	30275	99
25/03/2008	9.09.00	30290	30300	30255	30265	167
25/03/2008	9.10.00	30270	30290	30255	30265	107
25/03/2008	9.12.00	30265	30310	30260	30305	95
25/03/2008	9.14.00	30305	30325	30305	30310	96
25/03/2008	9.15.00	30315	30380	30305	30370	225
25/03/2008	9.16.00	30315	30380	30305	30370	179
25/03/2008	9.18.00	30370	30390	30355	30370	166
25/03/2008	9.20.00	30365	30380	30350	30350	114
25/03/2008	9.21.00	30370	30380	30310	30320	184
25/03/2008	9.22.00	30355	30360	30310	30320	115
25/03/2008	9.24.00	30320	30330	30285	30305	133
25/03/2008	9.25.00	30295	30320	30275	30320	237
25/03/2008	9.26.00	30295	30310	30285	30290	63
25/03/2008	9.27.00	30290	30320	30275	30320	140
25/03/2008	9.28.00	30290	30320	30275	30320	105
25/03/2008	9.30.00	30315	30330	30300	30320	58
25/03/2008	9.31.00	30315	30315	30310	30315	36
25/03/2008	9.32.00	30315	30330	30310	30325	59
25/03/2008	9.33.00	30330	30335	30315	30320	47
25/03/2008	9.34.00	30320	30325	30310	30310	30
25/03/2008	9.35.00	30310	30315	30305	30315	15
25/03/2008	9.36.00	30310	30315	30305	30310	12
25/03/2008	9.37.00	30310	30320	30300	30305	43
25/03/2008	9.38.00	30300	30305	30285	30285	36
25/03/2008	9.39.00	30285	30285	30275	30275	39
25/03/2008	9.40.00	30280	30295	30275	30295	23
25/03/2008	9.41.00	30295	30310	30295	30300	22
25/03/2008	9.42.00	30295	30300	30275	30295	20
25/03/2008	9.43.00	30280	30315	30280	30310	36
25/03/2008	9.44.00	30310	30325	30305	30315	49
25/03/2008	9.45.00	30315	30320	30295	30300	34
25/03/2008	9.46.00	30295	30300	30290	30300	18
25/03/2008	9.47.00	30295	30300	30290	30295	13
25/03/2008	9.48.00	30295	30305	30290	30305	42
25/03/2008	9.49.00	30305	30320	30305	30305	39
25/03/2008	9.50.00	30305	30310	30300	30310	16
25/03/2008	9.51.00	30305	30310	30290	30300	30
25/03/2008	9.52.00	30295	30305	30290	30305	26
25/03/2008	9.53.00	30300	30310	30290	30300	30
25/03/2008	9.54.00	30300	30310	30295	30310	25
25/03/2008	9.55.00	30310	30315	30305	30305	13
25/03/2008	9.56.00	30305	30310	30300	30300	30
25/03/2008	9.57.00	30310	30325	30310	30315	40
25/03/2008	9.58.00	30320	30320	30315	30320	12
25/03/2008	9.59.00	30325	30350	30320	30340	73
25/03/2008	10.00.00	30340	30350	30325	30325	21
25/03/2008	10.01.00	30330	30335	30330	30330	9
25/03/2008	10.02.00	30330	30335	30320	30320	18
25/03/2008	10.03.00	30325	30330	30315	30325	20
25/03/2008	10.04.00	30325	30325	30300	30305	23
25/03/2008	10.05.00	30305	30315	30305	30305	12
25/03/2008	10.06.00	30315	30330	30315	30320	33
25/03/2008	10.07.00	30315	30330	30290	30305	61
25/03/2008	10.08.00	30310	30335	30305	30325	51
25/03/2008	10.09.00	30320	30325	30310	30325	21
25/03/2008	10.10.00	30320	30330	30315	30320	29
25/03/2008	10.11.00	30315	30315	30300	30305	27
25/03/2008	10.12.00	30300	30320	30300	30320	25
25/03/2008	10.13.00	30315	30350	30315	30345	69
25/03/2008	10.14.00	30340	30355	30330	30345	44
25/03/2008	10.15.00	30345	30360	30345	30350	48
25/03/2008	10.16.00	30355	30365	30350	30350	33
25/03/2008	10.17.00	30345	30350	30320	30335	36
25/03/2008	10.18.00	30330	30330	30320	30330	20
25/03/2008	10.19.00	30325	30325	30315	30325	14
25/03/2008	10.20.00	30315	30345	30315	30335	20
25/03/2008	10.21.00	30330	30340	30330	30335	23
25/03/2008	10.22.00	30330	30335	30330	30335	2
25/03/2008	10.23.00	30335	30340	30335	30340	17
25/03/2008	10.24.00	30335	30345	30335	30340	16
25/03/2008	10.25.00	30345	30350	30340	30345	20
25/03/2008	10.26.00	30345	30345	30340	30340	6
25/03/2008	10.27.00	30340	30340	30325	30340	35
25/03/2008	10.28.00	30330	30330	30330	30330	6
25/03/2008	10.29.00	30335	30335	30335	30335	1
25/03/2008	10.30.00	30340	30360	30340	30355	36
25/03/2008	10.31.00	30360	30370	30345	30365	42
25/03/2008	10.32.00	30375	30380	30370	30380	27
25/03/2008	10.33.00	30380	30395	30375	30380	61
25/03/2008	10.34.00	30370	30385	30355	30355	22
25/03/2008	10.35.00	30365	30370	30360	30360	13
25/03/2008	10.36.00	30355	30355	30335	30335	23
25/03/2008	10.37.00	30340	30345	30335	30340	10
25/03/2008	10.38.00	30345	30350	30315	30320	63
25/03/2008	10.39.00	30315	30330	30315	30330	9
25/03/2008	10.40.00	30330	30355	30330	30330	41
25/03/2008	10.41.00	30325	30325	30315	30315	10
25/03/2008	10.42.00	30325	30330	30320	30325	10
25/03/2008	10.43.00	30325	30325	30325	30325	1
25/03/2008	10.44.00	30320	30360	30320	30350	58
25/03/2008	10.45.00	30355	30365	30350	30355	22
25/03/2008	10.46.00	30340	30350	30340	30350	7
25/03/2008	10.47.00	30355	30355	30340	30340	10
25/03/2008	10.48.00	30345	30360	30345	30360	5
25/03/2008	10.49.00	30360	30365	30345	30345	19
25/03/2008	10.50.00	30355	30360	30345	30355	14
25/03/2008	10.51.00	30365	30370	30365	30365	13
25/03/2008	10.52.00	30360	30370	30360	30360	18
25/03/2008	10.53.00	30365	30370	30360	30365	25
25/03/2008	10.54.00	30370	30370	30360	30365	7
25/03/2008	10.55.00	30360	30370	30360	30370	14
25/03/2008	10.56.00	30360	30370	30360	30370	16
25/03/2008	10.57.00	30375	30385	30375	30380	33
25/03/2008	10.58.00	30380	30385	30375	30375	6
25/03/2008	10.59.00	30385	30390	30370	30375	22
25/03/2008	11.00.00	30370	30380	30360	30380	26
25/03/2008	11.01.00	30385	30390	30375	30390	50
25/03/2008	11.02.00	30385	30390	30385	30385	7
25/03/2008	11.03.00	30390	30400	30390	30400	35
25/03/2008	11.04.00	30395	30400	30395	30395	46
25/03/2008	11.05.00	30400	30400	30375	30375	32
25/03/2008	11.06.00	30375	30385	30370	30380	24
25/03/2008	11.07.00	30380	30380	30375	30375	24
25/03/2008	11.08.00	30375	30375	30370	30375	9
25/03/2008	11.09.00	30380	30385	30380	30385	8
25/03/2008	11.10.00	30385	30390	30380	30385	6
25/03/2008	11.11.00	30380	30385	30380	30385	4
25/03/2008	11.12.00	30385	30385	30385	30385	2
25/03/2008	11.13.00	30390	30390	30380	30380	5
25/03/2008	11.14.00	30380	30380	30365	30375	13
25/03/2008	11.15.00	30375	30380	30375	30375	5
25/03/2008	11.16.00	30375	30380	30375	30380	4
25/03/2008	11.17.00	30385	30385	30380	30380	3
25/03/2008	11.18.00	30380	30380	30380	30380	1
25/03/2008	11.19.00	30385	30385	30380	30380	8
25/03/2008	11.20.00	30375	30375	30350	30350	29
25/03/2008	11.21.00	30350	30360	30335	30340	38
25/03/2008	11.22.00	30340	30345	30335	30340	14
25/03/2008	11.23.00	30340	30345	30340	30340	9
25/03/2008	11.24.00	30340	30345	30340	30345	4
25/03/2008	11.25.00	30350	30355	30345	30355	17
25/03/2008	11.26.00	30355	30370	30355	30360	12
25/03/2008	11.27.00	30365	30365	30360	30360	7
25/03/2008	11.28.00	30370	30375	30360	30375	19
25/03/2008	11.29.00	30370	30380	30370	30380	16
25/03/2008	11.30.00	30380	30385	30380	30385	4
25/03/2008	11.31.00	30380	30380	30370	30375	17
25/03/2008	11.32.00	30365	30370	30365	30370	4
25/03/2008	11.33.00	30370	30370	30365	30370	7
25/03/2008	11.34.00	30370	30375	30365	30365	17
25/03/2008	11.35.00	30365	30370	30360	30370	22
25/03/2008	11.36.00	30370	30370	30360	30360	5
25/03/2008	11.37.00	30370	30375	30370	30375	9
25/03/2008	11.38.00	30375	30375	30375	30375	3
25/03/2008	11.39.00	30380	30385	30380	30385	20
25/03/2008	11.40.00	30390	30410	30390	30400	55
25/03/2008	11.41.00	30405	30420	30405	30410	37
25/03/2008	11.42.00	30415	30420	30410	30410	8
25/03/2008	11.43.00	30415	30415	30400	30400	12
25/03/2008	11.44.00	30400	30400	30390	30395	21
25/03/2008	11.45.00	30395	30415	30395	30415	51
25/03/2008	11.46.00	30415	30415	30400	30410	35
25/03/2008	11.47.00	30405	30410	30400	30400	17
25/03/2008	11.48.00	30405	30405	30400	30400	23
25/03/2008	11.49.00	30400	30400	30400	30400	22
25/03/2008	11.50.00	30395	30435	30395	30435	92
25/03/2008	11.51.00	30435	30445	30425	30430	62
25/03/2008	11.52.00	30430	30435	30425	30435	13
25/03/2008	11.53.00	30430	30430	30425	30425	12
25/03/2008	11.54.00	30420	30425	30415	30425	20
25/03/2008	11.55.00	30425	30445	30425	30435	13
25/03/2008	11.56.00	30440	30460	30440	30455	54
25/03/2008	11.57.00	30445	30450	30435	30435	20
25/03/2008	11.58.00	30435	30440	30430	30440	20
25/03/2008	11.59.00	30445	30450	30430	30430	51
25/03/2008	12.00.00	30435	30440	30435	30440	8
25/03/2008	12.01.00	30450	30465	30445	30465	58
25/03/2008	12.02.00	30460	30460	30450	30455	9
25/03/2008	12.03.00	30465	30465	30465	30465	1
25/03/2008	12.04.00	30465	30480	30465	30475	75
25/03/2008	12.05.00	30480	30485	30460	30465	69
25/03/2008	12.06.00	30460	30475	30460	30465	22
25/03/2008	12.07.00	30470	30485	30460	30485	24
25/03/2008	12.08.00	30485	30510	30485	30500	74
25/03/2008	12.09.00	30505	30510	30500	30505	35
25/03/2008	12.10.00	30510	30515	30500	30500	34
25/03/2008	12.11.00	30500	30500	30490	30490	18
25/03/2008	12.12.00	30490	30495	30485	30495	35
25/03/2008	12.13.00	30490	30490	30475	30475	21
25/03/2008	12.14.00	30475	30480	30465	30475	23
25/03/2008	12.15.00	30470	30470	30455	30470	49
25/03/2008	12.16.00	30470	30475	30460	30460	43
25/03/2008	12.17.00	30465	30465	30465	30465	1
25/03/2008	12.18.00	30470	30470	30460	30470	11
25/03/2008	12.19.00	30470	30470	30460	30465	10
25/03/2008	12.20.00	30465	30470	30460	30470	5
25/03/2008	12.21.00	30470	30470	30470	30470	1
25/03/2008	12.22.00	30470	30475	30465	30465	20
25/03/2008	12.23.00	30470	30475	30470	30470	12
25/03/2008	12.24.00	30470	30475	30460	30465	22
25/03/2008	12.25.00	30465	30465	30455	30465	10
25/03/2008	12.26.00	30455	30465	30455	30465	10
25/03/2008	12.27.00	30465	30475	30465	30475	15
25/03/2008	12.28.00	30480	30490	30475	30475	23
25/03/2008	12.29.00	30475	30480	30475	30480	4
25/03/2008	12.31.00	30475	30480	30475	30480	2
25/03/2008	12.32.00	30480	30485	30480	30485	2
25/03/2008	12.33.00	30485	30490	30480	30490	17
25/03/2008	12.34.00	30495	30505	30495	30505	31
25/03/2008	12.35.00	30515	30515	30490	30495	26
25/03/2008	12.36.00	30495	30495	30485	30485	11
25/03/2008	12.37.00	30490	30490	30490	30490	15
25/03/2008	12.38.00	30490	30505	30490	30505	10
25/03/2008	12.39.00	30505	30505	30495	30495	7
25/03/2008	12.40.00	30500	30505	30485	30495	20
25/03/2008	12.41.00	30500	30500	30490	30500	5
25/03/2008	12.42.00	30490	30490	30490	30490	4
25/03/2008	12.43.00	30485	30485	30475	30475	10
25/03/2008	12.44.00	30480	30480	30480	30480	1
25/03/2008	12.45.00	30475	30475	30475	30475	1
25/03/2008	12.46.00	30475	30475	30475	30475	1
25/03/2008	12.47.00	30475	30475	30475	30475	2
25/03/2008	12.48.00	30480	30480	30465	30470	15
25/03/2008	12.49.00	30480	30480	30480	30480	3
25/03/2008	12.50.00	30480	30480	30475	30475	2
25/03/2008	12.51.00	30470	30470	30465	30465	4
25/03/2008	12.52.00	30465	30465	30460	30465	8
25/03/2008	12.53.00	30465	30470	30465	30470	6
25/03/2008	12.55.00	30465	30470	30465	30470	3
25/03/2008	12.56.00	30465	30470	30460	30465	6
25/03/2008	12.57.00	30470	30475	30470	30470	21
25/03/2008	12.58.00	30465	30470	30460	30460	7
25/03/2008	12.59.00	30455	30455	30450	30455	16
25/03/2008	13.00.00	30465	30465	30465	30465	3
25/03/2008	13.01.00	30465	30475	30465	30470	18
25/03/2008	13.02.00	30465	30470	30460	30460	7
25/03/2008	13.03.00	30460	30460	30460	30460	1
25/03/2008	13.04.00	30460	30465	30450	30465	9
25/03/2008	13.05.00	30465	30470	30460	30460	36
25/03/2008	13.06.00	30460	30460	30425	30435	70
25/03/2008	13.07.00	30440	30440	30420	30435	44
25/03/2008	13.08.00	30430	30430	30410	30415	24
25/03/2008	13.09.00	30415	30425	30415	30425	9
25/03/2008	13.10.00	30420	30420	30415	30415	8
25/03/2008	13.11.00	30420	30420	30410	30410	14
25/03/2008	13.12.00	30410	30410	30395	30400	35
25/03/2008	13.13.00	30395	30395	30390	30395	7
25/03/2008	13.14.00	30400	30400	30390	30395	13
25/03/2008	13.15.00	30385	30395	30385	30395	14
25/03/2008	13.16.00	30395	30405	30390	30405	15
25/03/2008	13.17.00	30400	30405	30395	30395	7
25/03/2008	13.18.00	30400	30400	30390	30390	15
25/03/2008	13.19.00	30390	30390	30385	30390	4
25/03/2008	13.20.00	30395	30395	30395	30395	11
25/03/2008	13.21.00	30395	30395	30390	30390	35
25/03/2008	13.22.00	30390	30395	30375	30385	28
25/03/2008	13.23.00	30385	30385	30380	30380	5
25/03/2008	13.24.00	30380	30385	30375	30385	10
25/03/2008	13.25.00	30385	30385	30365	30370	24
25/03/2008	13.26.00	30380	30385	30380	30385	6
25/03/2008	13.27.00	30385	30390	30385	30385	11
25/03/2008	13.28.00	30385	30395	30380	30390	14
25/03/2008	13.29.00	30395	30395	30395	30395	21
25/03/2008	13.31.00	30400	30400	30395	30395	27
25/03/2008	13.32.00	30395	30405	30395	30400	14
25/03/2008	13.33.00	30395	30395	30395	30395	7
25/03/2008	13.34.00	30395	30400	30395	30395	10
25/03/2008	13.35.00	30395	30395	30395	30395	19
25/03/2008	13.36.00	30395	30400	30390	30390	19
25/03/2008	13.37.00	30385	30395	30385	30390	18
25/03/2008	13.38.00	30385	30390	30385	30390	5
25/03/2008	13.39.00	30385	30390	30385	30390	6
25/03/2008	13.40.00	30390	30390	30390	30390	1
25/03/2008	13.41.00	30395	30395	30395	30395	4
25/03/2008	13.42.00	30400	30400	30400	30400	1
25/03/2008	13.43.00	30400	30400	30400	30400	1
25/03/2008	13.44.00	30405	30405	30400	30405	3
25/03/2008	13.45.00	30400	30400	30400	30400	1
25/03/2008	13.46.00	30400	30400	30390	30390	6
25/03/2008	13.48.00	30395	30410	30395	30410	8
25/03/2008	13.49.00	30405	30415	30405	30415	12
25/03/2008	13.50.00	30420	30420	30420	30420	3
25/03/2008	13.51.00	30420	30425	30415	30420	8
25/03/2008	13.52.00	30415	30415	30415	30415	1
25/03/2008	13.54.00	30410	30410	30405	30405	7
25/03/2008	13.55.00	30405	30410	30395	30405	17
25/03/2008	13.56.00	30400	30410	30400	30400	13
25/03/2008	13.57.00	30400	30410	30400	30410	7
25/03/2008	13.58.00	30395	30400	30385	30385	13
25/03/2008	13.59.00	30385	30405	30375	30375	35
25/03/2008	14.00.00	30385	30390	30370	30380	28
25/03/2008	14.01.00	30380	30390	30375	30390	15
25/03/2008	14.02.00	30385	30395	30385	30395	4
25/03/2008	14.03.00	30385	30385	30370	30370	19
25/03/2008	14.04.00	30375	30380	30375	30380	4
25/03/2008	14.05.00	30370	30375	30360	30365	15
25/03/2008	14.06.00	30365	30370	30340	30355	60
25/03/2008	14.07.00	30355	30365	30355	30365	23
25/03/2008	14.08.00	30365	30380	30365	30375	33
25/03/2008	14.09.00	30370	30370	30370	30370	1
25/03/2008	14.10.00	30375	30380	30365	30375	13
25/03/2008	14.11.00	30370	30380	30370	30375	7
25/03/2008	14.12.00	30380	30380	30380	30380	6
25/03/2008	14.13.00	30390	30395	30385	30390	33
25/03/2008	14.14.00	30390	30400	30385	30385	57
25/03/2008	14.15.00	30390	30420	30390	30415	139
25/03/2008	14.16.00	30415	30420	30405	30405	25
25/03/2008	14.17.00	30405	30410	30395	30410	59
25/03/2008	14.18.00	30400	30410	30400	30400	39
25/03/2008	14.19.00	30400	30405	30390	30400	30
25/03/2008	14.20.00	30395	30405	30395	30400	22
25/03/2008	14.21.00	30400	30415	30400	30415	26
25/03/2008	14.22.00	30415	30425	30410	30425	27
25/03/2008	14.23.00	30425	30430	30420	30420	24
25/03/2008	14.24.00	30420	30425	30420	30425	6
25/03/2008	14.25.00	30420	30420	30400	30420	22
25/03/2008	14.26.00	30405	30420	30405	30415	16
25/03/2008	14.27.00	30410	30420	30410	30410	14
25/03/2008	14.28.00	30410	30430	30410	30430	7
25/03/2008	14.29.00	30430	30440	30425	30425	23
25/03/2008	14.30.00	30435	30435	30425	30430	19
25/03/2008	14.31.00	30425	30425	30410	30410	19
25/03/2008	14.32.00	30405	30420	30405	30415	20
25/03/2008	14.33.00	30410	30415	30400	30400	58
25/03/2008	14.34.00	30405	30405	30360	30365	52
25/03/2008	14.35.00	30360	30390	30360	30390	27
25/03/2008	14.36.00	30385	30415	30380	30405	41
25/03/2008	14.37.00	30410	30440	30405	30440	50
25/03/2008	14.38.00	30435	30440	30420	30425	31
25/03/2008	14.39.00	30425	30440	30420	30435	53
25/03/2008	14.40.00	30440	30475	30440	30455	52
25/03/2008	14.41.00	30455	30465	30445	30465	42
25/03/2008	14.42.00	30470	30485	30460	30465	30
25/03/2008	14.43.00	30465	30465	30440	30440	22
25/03/2008	14.44.00	30435	30470	30435	30440	33
25/03/2008	14.45.00	30440	30470	30435	30465	31
25/03/2008	14.46.00	30460	30460	30440	30440	15
25/03/2008	14.47.00	30445	30470	30445	30455	14
25/03/2008	14.48.00	30455	30455	30425	30425	41
25/03/2008	14.49.00	30430	30430	30395	30400	36
25/03/2008	14.50.00	30400	30415	30400	30400	25
25/03/2008	14.51.00	30400	30405	30370	30375	47
25/03/2008	14.52.00	30380	30395	30360	30360	53
25/03/2008	14.53.00	30360	30360	30330	30335	78
25/03/2008	14.54.00	30335	30365	30335	30350	54
25/03/2008	14.55.00	30345	30355	30335	30335	20
25/03/2008	14.56.00	30345	30345	30330	30330	15
25/03/2008	14.57.00	30345	30345	30300	30305	97
25/03/2008	14.58.00	30310	30320	30300	30300	43
25/03/2008	14.59.00	30315	30325	30305	30310	34
25/03/2008	15.00.00	30305	30315	30235	30265	270
25/03/2008	15.01.00	30270	30285	30245	30260	84
25/03/2008	15.02.00	30260	30260	30230	30240	71
25/03/2008	15.03.00	30240	30280	30235	30280	61
25/03/2008	15.04.00	30275	30355	30270	30330	213
25/03/2008	15.05.00	30330	30340	30300	30310	69
25/03/2008	15.06.00	30305	30305	30270	30290	44
25/03/2008	15.07.00	30290	30315	30290	30295	38
25/03/2008	15.08.00	30300	30315	30300	30300	8
25/03/2008	15.09.00	30310	30335	30305	30315	33
25/03/2008	15.10.00	30315	30325	30310	30320	30
25/03/2008	15.11.00	30320	30350	30320	30330	33
25/03/2008	15.12.00	30330	30345	30325	30345	51
25/03/2008	15.13.00	30340	30355	30330	30335	20
25/03/2008	15.14.00	30340	30355	30325	30340	27
25/03/2008	15.15.00	30330	30350	30320	30345	47
25/03/2008	15.16.00	30350	30385	30340	30370	109
25/03/2008	15.17.00	30370	30370	30355	30360	12
25/03/2008	15.18.00	30365	30380	30355	30370	26
25/03/2008	15.19.00	30365	30370	30345	30350	10
25/03/2008	15.20.00	30345	30350	30335	30340	31
25/03/2008	15.21.00	30340	30380	30340	30370	35
25/03/2008	15.22.00	30365	30365	30340	30340	47
25/03/2008	15.23.00	30345	30375	30325	30360	72
25/03/2008	15.24.00	30370	30370	30335	30335	32
25/03/2008	15.25.00	30340	30360	30340	30355	22
25/03/2008	15.26.00	30360	30370	30360	30360	8
25/03/2008	15.27.00	30365	30370	30320	30320	43
25/03/2008	15.28.00	30330	30335	30315	30315	24
25/03/2008	15.29.00	30315	30315	30285	30305	98
25/03/2008	15.30.00	30300	30325	30300	30325	48
25/03/2008	15.31.00	30320	30335	30315	30315	18
25/03/2008	15.32.00	30315	30335	30315	30335	24
25/03/2008	15.33.00	30335	30365	30300	30300	110
25/03/2008	15.34.00	30295	30305	30285	30300	36
25/03/2008	15.35.00	30300	30305	30285	30285	26
25/03/2008	15.36.00	30285	30315	30285	30310	30
25/03/2008	15.37.00	30310	30310	30300	30310	24
25/03/2008	15.38.00	30305	30310	30290	30305	28
25/03/2008	15.39.00	30310	30310	30295	30300	24
25/03/2008	15.40.00	30305	30340	30305	30320	33
25/03/2008	15.41.00	30325	30355	30325	30350	36
25/03/2008	15.42.00	30350	30355	30340	30355	27
25/03/2008	15.43.00	30345	30350	30330	30335	21
25/03/2008	15.44.00	30330	30365	30330	30365	27
25/03/2008	15.45.00	30360	30370	30350	30350	36
25/03/2008	15.46.00	30350	30355	30340	30345	19
25/03/2008	15.47.00	30345	30345	30340	30345	9
25/03/2008	15.48.00	30345	30385	30345	30360	57
25/03/2008	15.49.00	30365	30375	30360	30375	15
25/03/2008	15.50.00	30375	30375	30360	30370	24
25/03/2008	15.51.00	30370	30370	30340	30345	41
25/03/2008	15.52.00	30345	30355	30340	30340	10
25/03/2008	15.53.00	30335	30375	30325	30370	63
25/03/2008	15.54.00	30380	30390	30360	30365	44
25/03/2008	15.55.00	30360	30385	30350	30380	19
25/03/2008	15.56.00	30380	30380	30340	30350	58
25/03/2008	15.57.00	30350	30355	30325	30355	27
25/03/2008	15.58.00	30360	30375	30355	30375	28
25/03/2008	15.59.00	30375	30375	30355	30360	11
25/03/2008	16.00.00	30370	30390	30350	30385	33
25/03/2008	16.01.00	30375	30400	30370	30395	34
25/03/2008	16.02.00	30400	30405	30395	30405	30
25/03/2008	16.03.00	30405	30420	30400	30420	13
25/03/2008	16.04.00	30415	30415	30400	30410	26
25/03/2008	16.05.00	30415	30415	30400	30405	11
25/03/2008	16.06.00	30410	30410	30400	30400	9
25/03/2008	16.07.00	30400	30405	30390	30395	25
25/03/2008	16.08.00	30405	30420	30405	30420	17
25/03/2008	16.09.00	30415	30415	30380	30380	29
25/03/2008	16.10.00	30380	30385	30375	30380	18
25/03/2008	16.11.00	30385	30385	30370	30370	9
25/03/2008	16.12.00	30380	30400	30375	30395	26
25/03/2008	16.13.00	30400	30405	30385	30395	28
25/03/2008	16.14.00	30405	30405	30405	30405	3
25/03/2008	16.15.00	30405	30425	30405	30425	25
25/03/2008	16.16.00	30420	30420	30390	30400	51
25/03/2008	16.17.00	30390	30390	30365	30380	38
25/03/2008	16.18.00	30380	30380	30370	30380	53
25/03/2008	16.19.00	30375	30380	30365	30365	10
25/03/2008	16.20.00	30370	30385	30370	30375	19
25/03/2008	16.21.00	30380	30380	30360	30365	22
25/03/2008	16.22.00	30370	30385	30370	30375	17
25/03/2008	16.23.00	30380	30385	30380	30385	10
25/03/2008	16.24.00	30390	30405	30380	30380	29
25/03/2008	16.25.00	30380	30385	30380	30380	9
25/03/2008	16.26.00	30375	30375	30370	30375	9
25/03/2008	16.27.00	30380	30395	30380	30395	16
25/03/2008	16.28.00	30400	30405	30390	30405	17
25/03/2008	16.29.00	30405	30415	30400	30410	76
25/03/2008	16.30.00	30410	30410	30395	30395	35
25/03/2008	16.31.00	30400	30405	30395	30400	23
25/03/2008	16.32.00	30400	30405	30395	30395	16
25/03/2008	16.33.00	30405	30420	30405	30415	27
25/03/2008	16.34.00	30415	30415	30410	30410	4
25/03/2008	16.35.00	30410	30415	30400	30415	50
25/03/2008	16.36.00	30410	30445	30410	30440	57
25/03/2008	16.37.00	30445	30455	30425	30425	47
25/03/2008	16.38.00	30425	30425	30400	30400	39
25/03/2008	16.39.00	30415	30415	30390	30400	24
25/03/2008	16.40.00	30405	30415	30385	30385	33
25/03/2008	16.41.00	30385	30400	30385	30400	13
25/03/2008	16.42.00	30395	30405	30380	30400	35
25/03/2008	16.43.00	30400	30405	30395	30395	27
25/03/2008	16.44.00	30400	30400	30400	30400	3
25/03/2008	16.45.00	30405	30420	30395	30405	69
25/03/2008	16.46.00	30405	30405	30380	30380	33
25/03/2008	16.47.00	30385	30390	30380	30390	16
25/03/2008	16.48.00	30390	30400	30385	30400	16
25/03/2008	16.49.00	30405	30410	30400	30400	37
25/03/2008	16.50.00	30400	30410	30395	30400	30
25/03/2008	16.51.00	30400	30430	30400	30430	42
25/03/2008	16.52.00	30425	30455	30425	30440	47
25/03/2008	16.53.00	30440	30450	30435	30440	24
25/03/2008	16.54.00	30435	30445	30435	30435	24
25/03/2008	16.55.00	30440	30445	30425	30435	44
25/03/2008	16.56.00	30435	30440	30425	30425	20
25/03/2008	16.57.00	30425	30435	30410	30415	30
25/03/2008	16.58.00	30415	30415	30405	30415	16
25/03/2008	16.59.00	30410	30420	30410	30420	2
25/03/2008	17.00.00	30420	30425	30390	30390	61
25/03/2008	17.01.00	30390	30405	30390	30405	15
25/03/2008	17.02.00	30405	30425	30400	30420	40
25/03/2008	17.03.00	30415	30425	30415	30420	17
25/03/2008	17.04.00	30420	30425	30410	30415	16
25/03/2008	17.05.00	30410	30430	30410	30430	19
25/03/2008	17.06.00	30435	30445	30435	30435	22
25/03/2008	17.07.00	30445	30475	30440	30465	46
25/03/2008	17.08.00	30465	30470	30460	30460	19
25/03/2008	17.09.00	30460	30460	30455	30460	28
25/03/2008	17.10.00	30465	30480	30465	30480	38
25/03/2008	17.11.00	30475	30480	30460	30460	26
25/03/2008	17.12.00	30465	30475	30465	30470	19
25/03/2008	17.13.00	30475	30475	30470	30475	14
25/03/2008	17.14.00	30475	30475	30470	30470	19
25/03/2008	17.15.00	30465	30470	30465	30470	12
25/03/2008	17.16.00	30475	30490	30475	30490	33
25/03/2008	17.17.00	30490	30500	30490	30495	38
25/03/2008	17.18.00	30500	30530	30500	30525	76
25/03/2008	17.19.00	30520	30530	30520	30530	51
25/03/2008	17.20.00	30530	30530	30515	30520	34
25/03/2008	17.21.00	30515	30520	30510	30520	12
25/03/2008	17.22.00	30515	30520	30510	30510	33
25/03/2008	17.23.00	30515	30515	30505	30505	16
25/03/2008	17.24.00	30505	30505	30485	30500	55
25/03/2008	17.25.00	30500	30510	30490	30505	52
25/03/2008	17.26.00	30500	30525	30500	30525	25
25/03/2008	17.27.00	30525	30560	30525	30555	72
25/03/2008	17.28.00	30555	30555	30540	30550	72
25/03/2008	17.29.00	30550	30590	30550	30575	156
25/03/2008	17.30.00	30575	30590	30535	30535	83
25/03/2008	17.31.00	30535	30545	30520	30545	107
25/03/2008	17.32.00	30545	30550	30535	30550	45
25/03/2008	17.33.00	30550	30575	30545	30575	28
25/03/2008	17.34.00	30560	30570	30550	30550	28
25/03/2008	17.35.00	30545	30550	30540	30545	19
25/03/2008	17.36.00	30545	30550	30530	30535	34
25/03/2008	17.37.00	30530	30535	30530	30535	12
25/03/2008	17.38.00	30530	30535	30515	30525	35
25/03/2008	17.39.00	30520	30545	30520	30530	26
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/03/2008,17:24:00,30505,30505,30485,30500,55
25/03/2008,17:25:00,30500,30510,30490,30505,52
25/03/2008,17:26:00,30500,30525,30500,30525,25
25/03/2008,17:27:00,30525,30560,30525,30555,72
25/03/2008,17:28:00,30555,30555,30540,30550,72
25/03/2008,17:29:00,30550,30590,30550,30575,156
25/03/2008,17:30:00,30575,30590,30535,30535,83
25/03/2008,17:31:00,30535,30545,30520,30545,107
25/03/2008,17:32:00,30545,30550,30535,30550,45
25/03/2008,17:33:00,30550,30575,30545,30575,28
25/03/2008,17:34:00,30560,30570,30550,30550,28
25/03/2008,17:35:00,30545,30550,30540,30545,19
25/03/2008,17:36:00,30545,30550,30530,30535,34
25/03/2008,17:37:00,30530,30535,30530,30535,12
25/03/2008,17:38:00,30530,30535,30515,30525,35
25/03/2008,17:39:00,30520,30545,30520,30530,26
26/03/2008,09:00:00,30450,30450,30350,30440,182
26/03/2008,09:01:00,30445,30460,30440,30455,85
26/03/2008,09:02:00,30460,30480,30455,30475,88
26/03/2008,09:03:00,30480,30480,30455,30460,47
26/03/2008,09:04:00,30460,30460,30455,30460,24
26/03/2008,09:05:00,30460,30465,30410,30415,116
26/03/2008,09:06:00,30420,30420,30395,30395,108
26/03/2008,09:07:00,30400,30435,30400,30425,49
26/03/2008,09:08:00,30420,30430,30420,30420,20
26/03/2008,09:09:00,30430,30430,30415,30415,17
26/03/2008,09:10:00,30415,30420,30395,30400,61
26/03/2008,09:11:00,30400,30400,30390,30395,39
26/03/2008,09:12:00,30395,30405,30375,30395,137
26/03/2008,09:13:00,30395,30440,30390,30440,91
26/03/2008,09:14:00,30440,30440,30430,30435,30
26/03/2008,09:15:00,30435,30435,30420,30420,35
26/03/2008,09:16:00,30425,30430,30420,30425,24
26/03/2008,09:17:00,30425,30440,30420,30430,25
26/03/2008,09:18:00,30430,30450,30425,30450,48
26/03/2008,09:19:00,30445,30455,30440,30455,31
26/03/2008,09:20:00,30455,30460,30455,30455,19
26/03/2008,09:21:00,30455,30470,30445,30470,49
26/03/2008,09:22:00,30470,30490,30470,30485,69
26/03/2008,09:23:00,30490,30490,30470,30470,33
26/03/2008,09:24:00,30465,30470,30460,30460,48
26/03/2008,09:25:00,30455,30465,30455,30455,20
26/03/2008,09:26:00,30460,30465,30460,30460,8
26/03/2008,09:27:00,30455,30455,30430,30430,44
26/03/2008,09:28:00,30425,30435,30420,30430,32
26/03/2008,09:29:00,30425,30445,30425,30440,22
26/03/2008,09:30:00,30440,30465,30440,30450,14
26/03/2008,09:31:00,30450,30450,30445,30450,5
26/03/2008,09:32:00,30455,30455,30445,30450,6
26/03/2008,09:33:00,30450,30450,30445,30445,24
26/03/2008,09:34:00,30445,30450,30440,30440,8
26/03/2008,09:35:00,30440,30440,30410,30410,33
26/03/2008,09:36:00,30410,30410,30375,30375,109
26/03/2008,09:37:00,30375,30385,30375,30380,13
26/03/2008,09:38:00,30380,30400,30375,30400,45
26/03/2008,09:39:00,30395,30395,30380,30385,17
26/03/2008,09:40:00,30385,30385,30380,30380,13
26/03/2008,09:41:00,30380,30385,30355,30365,62
26/03/2008,09:42:00,30370,30375,30360,30375,12
26/03/2008,09:43:00,30370,30370,30365,30370,12
26/03/2008,09:44:00,30370,30375,30370,30375,10
26/03/2008,09:45:00,30375,30385,30370,30380,47
26/03/2008,09:46:00,30375,30375,30370,30375,20
26/03/2008,09:47:00,30370,30410,30370,30410,52
26/03/2008,09:48:00,30400,30405,30400,30405,10
26/03/2008,09:49:00,30400,30400,30390,30390,11
26/03/2008,09:50:00,30390,30400,30390,30400,6
26/03/2008,09:51:00,30400,30405,30385,30395,12
26/03/2008,09:52:00,30400,30405,30400,30405,2
26/03/2008,09:53:00,30410,30410,30400,30400,8
26/03/2008,09:54:00,30400,30400,30385,30385,18
26/03/2008,09:55:00,30385,30390,30375,30390,21
26/03/2008,09:56:00,30385,30395,30385,30390,8
26/03/2008,09:57:00,30390,30400,30390,30400,8
26/03/2008,09:58:00,30400,30420,30400,30420,29
26/03/2008,09:59:00,30420,30435,30420,30435,15
26/03/2008,10:00:00,30435,30500,30435,30485,192
26/03/2008,10:01:00,30495,30505,30485,30495,71
26/03/2008,10:02:00,30495,30495,30460,30465,62
26/03/2008,10:03:00,30470,30490,30465,30470,70
26/03/2008,10:04:00,30470,30475,30465,30465,45
26/03/2008,10:05:00,30475,30490,30460,30460,65
26/03/2008,10:06:00,30460,30465,30450,30450,79
26/03/2008,10:07:00,30455,30470,30450,30465,44
26/03/2008,10:08:00,30465,30470,30455,30460,34
26/03/2008,10:09:00,30460,30460,30415,30415,161
26/03/2008,10:10:00,30415,30435,30415,30430,25
26/03/2008,10:11:00,30425,30430,30415,30420,24
26/03/2008,10:12:00,30420,30425,30405,30425,15
26/03/2008,10:13:00,30430,30430,30410,30415,15
26/03/2008,10:14:00,30420,30420,30415,30415,15
26/03/2008,10:15:00,30420,30445,30420,30435,42
26/03/2008,10:16:00,30435,30440,30420,30425,41
26/03/2008,10:17:00,30425,30425,30400,30405,76
26/03/2008,10:18:00,30405,30410,30390,30410,38
26/03/2008,10:19:00,30405,30420,30405,30405,17
26/03/2008,10:20:00,30400,30400,30385,30385,19
26/03/2008,10:21:00,30385,30395,30380,30395,57
26/03/2008,10:22:00,30400,30405,30390,30395,12
26/03/2008,10:23:00,30395,30405,30395,30405,8
26/03/2008,10:24:00,30420,30435,30420,30430,76
26/03/2008,10:25:00,30435,30435,30410,30420,17
26/03/2008,10:26:00,30415,30425,30415,30425,14
26/03/2008,10:27:00,30425,30425,30415,30415,7
26/03/2008,10:28:00,30415,30420,30400,30400,23
26/03/2008,10:29:00,30410,30415,30405,30405,11
26/03/2008,10:30:00,30400,30400,30380,30395,29
26/03/2008,10:31:00,30390,30395,30380,30380,33
26/03/2008,10:32:00,30380,30385,30335,30345,109
26/03/2008,10:33:00,30340,30340,30315,30325,103
26/03/2008,10:34:00,30320,30325,30310,30320,34
26/03/2008,10:35:00,30320,30345,30320,30340,51
26/03/2008,10:36:00,30340,30350,30340,30350,16
26/03/2008,10:37:00,30355,30370,30355,30370,12
26/03/2008,10:38:00,30370,30370,30335,30345,49
26/03/2008,10:39:00,30340,30345,30340,30345,13
26/03/2008,10:40:00,30350,30365,30350,30365,28
26/03/2008,10:41:00,30360,30360,30345,30355,38
26/03/2008,10:42:00,30350,30350,30335,30345,14
26/03/2008,10:43:00,30350,30355,30345,30355,30
26/03/2008,10:44:00,30350,30350,30350,30350,5
26/03/2008,10:45:00,30350,30350,30335,30345,15
26/03/2008,10:46:00,30345,30345,30330,30330,26
26/03/2008,10:47:00,30330,30335,30325,30335,22
26/03/2008,10:48:00,30335,30355,30330,30355,60
26/03/2008,10:49:00,30355,30355,30345,30345,10
26/03/2008,10:50:00,30345,30345,30340,30340,3
26/03/2008,10:51:00,30350,30355,30350,30350,14
26/03/2008,10:52:00,30355,30355,30340,30350,29
26/03/2008,10:53:00,30350,30355,30350,30355,7
26/03/2008,10:54:00,30350,30355,30340,30345,15
26/03/2008,10:55:00,30340,30340,30330,30335,7
26/03/2008,10:56:00,30335,30335,30335,30335,2
26/03/2008,10:57:00,30330,30340,30325,30335,20
26/03/2008,10:58:00,30330,30330,30315,30325,35
26/03/2008,10:59:00,30320,30325,30305,30320,54
26/03/2008,11:00:00,30320,30340,30320,30335,37
26/03/2008,11:01:00,30330,30330,30315,30325,18
26/03/2008,11:02:00,30330,30330,30325,30325,6
26/03/2008,11:03:00,30325,30340,30320,30340,19
26/03/2008,11:04:00,30335,30340,30315,30330,35
26/03/2008,11:05:00,30325,30325,30320,30320,9
26/03/2008,11:06:00,30320,30320,30290,30310,72
26/03/2008,11:07:00,30305,30310,30295,30300,22
26/03/2008,11:08:00,30300,30305,30300,30305,2
26/03/2008,11:09:00,30305,30305,30300,30300,14
26/03/2008,11:10:00,30300,30300,30295,30300,19
26/03/2008,11:11:00,30300,30310,30300,30305,21
26/03/2008,11:12:00,30310,30330,30305,30330,31
26/03/2008,11:13:00,30330,30345,30320,30325,32
26/03/2008,11:14:00,30325,30335,30320,30330,32
26/03/2008,11:15:00,30330,30330,30315,30320,12
26/03/2008,11:16:00,30320,30320,30320,30320,1
26/03/2008,11:17:00,30325,30325,30315,30320,22
26/03/2008,11:18:00,30320,30320,30300,30305,43
26/03/2008,11:19:00,30315,30315,30305,30315,22
26/03/2008,11:20:00,30320,30330,30320,30330,14
26/03/2008,11:21:00,30330,30340,30325,30330,20
26/03/2008,11:22:00,30325,30340,30320,30340,19
26/03/2008,11:23:00,30345,30355,30345,30350,30
26/03/2008,11:24:00,30345,30360,30345,30360,28
26/03/2008,11:25:00,30355,30355,30350,30355,11
26/03/2008,11:26:00,30355,30360,30350,30355,7
26/03/2008,11:27:00,30355,30385,30355,30380,33
26/03/2008,11:28:00,30385,30385,30370,30380,21
26/03/2008,11:29:00,30380,30380,30370,30370,16
26/03/2008,11:30:00,30370,30370,30370,30370,3
26/03/2008,11:31:00,30375,30375,30360,30365,9
26/03/2008,11:32:00,30365,30365,30355,30360,7
26/03/2008,11:33:00,30355,30360,30350,30350,9
26/03/2008,11:34:00,30340,30340,30335,30340,17
26/03/2008,11:35:00,30340,30345,30340,30345,4
26/03/2008,11:36:00,30345,30345,30340,30340,13
26/03/2008,11:37:00,30340,30345,30340,30345,3
26/03/2008,11:38:00,30350,30350,30340,30350,21
26/03/2008,11:39:00,30350,30360,30350,30360,5
26/03/2008,11:40:00,30365,30370,30355,30365,8
26/03/2008,11:41:00,30360,30360,30350,30350,13
26/03/2008,11:42:00,30350,30350,30350,30350,2
26/03/2008,11:43:00,30350,30355,30345,30345,17
26/03/2008,11:44:00,30350,30350,30350,30350,3
26/03/2008,11:45:00,30350,30350,30345,30345,3
26/03/2008,11:46:00,30345,30345,30345,30345,1
26/03/2008,11:47:00,30345,30345,30325,30335,24
26/03/2008,11:48:00,30325,30325,30305,30310,35
26/03/2008,11:49:00,30310,30330,30310,30320,12
26/03/2008,11:50:00,30320,30325,30320,30320,5
26/03/2008,11:51:00,30330,30330,30325,30330,7
26/03/2008,11:52:00,30330,30335,30325,30335,7
26/03/2008,11:53:00,30330,30340,30330,30335,11
26/03/2008,11:54:00,30335,30340,30335,30340,11
26/03/2008,11:55:00,30340,30340,30325,30335,19
26/03/2008,11:56:00,30335,30340,30330,30330,5
26/03/2008,11:57:00,30330,30330,30330,30330,4
26/03/2008,11:58:00,30335,30340,30335,30340,8
26/03/2008,11:59:00,30345,30350,30345,30350,8
26/03/2008,12:00:00,30345,30420,30340,30375,115
26/03/2008,12:01:00,30375,30375,30350,30350,16
26/03/2008,12:02:00,30355,30355,30345,30350,14
26/03/2008,12:04:00,30350,30350,30350,30350,5
26/03/2008,12:05:00,30350,30350,30350,30350,2
26/03/2008,12:06:00,30355,30360,30350,30350,5
26/03/2008,12:07:00,30360,30360,30360,30360,5
26/03/2008,12:08:00,30365,30375,30365,30365,29
26/03/2008,12:09:00,30370,30370,30370,30370,1
26/03/2008,12:10:00,30375,30380,30370,30370,15
26/03/2008,12:11:00,30370,30370,30370,30370,10
26/03/2008,12:12:00,30365,30365,30365,30365,2
26/03/2008,12:13:00,30360,30360,30360,30360,5
26/03/2008,12:14:00,30365,30375,30365,30365,8
26/03/2008,12:15:00,30370,30375,30370,30375,2
26/03/2008,12:16:00,30370,30370,30365,30365,4
26/03/2008,12:17:00,30375,30380,30375,30380,6
26/03/2008,12:18:00,30375,30375,30375,30375,3
26/03/2008,12:19:00,30370,30370,30370,30370,3
26/03/2008,12:20:00,30370,30370,30370,30370,1
26/03/2008,12:21:00,30370,30370,30360,30360,19
26/03/2008,12:22:00,30355,30355,30345,30345,23
26/03/2008,12:23:00,30340,30340,30315,30315,49
26/03/2008,12:24:00,30320,30335,30320,30335,16
26/03/2008,12:25:00,30335,30335,30330,30335,6
26/03/2008,12:27:00,30335,30335,30325,30325,4
26/03/2008,12:28:00,30325,30330,30320,30320,16
26/03/2008,12:29:00,30320,30325,30315,30325,29
26/03/2008,12:30:00,30320,30330,30320,30330,8
26/03/2008,12:31:00,30330,30340,30330,30340,16
26/03/2008,12:32:00,30345,30350,30345,30350,20
26/03/2008,12:33:00,30345,30350,30345,30350,6
26/03/2008,12:34:00,30350,30350,30340,30340,6
26/03/2008,12:35:00,30340,30375,30340,30365,22
26/03/2008,12:36:00,30370,30370,30345,30350,418
26/03/2008,12:37:00,30345,30350,30345,30345,3
26/03/2008,12:38:00,30345,30345,30320,30320,19
26/03/2008,12:39:00,30315,30320,30310,30315,25
26/03/2008,12:40:00,30315,30315,30290,30290,64
26/03/2008,12:41:00,30290,30310,30275,30305,134
26/03/2008,12:42:00,30300,30305,30285,30300,27
26/03/2008,12:43:00,30305,30315,30305,30310,12
26/03/2008,12:44:00,30300,30310,30300,30310,11
26/03/2008,12:45:00,30305,30315,30305,30315,6
26/03/2008,12:46:00,30310,30315,30305,30305,19
26/03/2008,12:47:00,30315,30315,30305,30310,7
26/03/2008,12:48:00,30315,30315,30300,30300,18
26/03/2008,12:49:00,30300,30315,30285,30285,36
26/03/2008,12:50:00,30280,30290,30260,30260,64
26/03/2008,12:51:00,30260,30285,30250,30280,54
26/03/2008,12:52:00,30270,30275,30255,30270,28
26/03/2008,12:53:00,30265,30270,30265,30270,2
26/03/2008,12:54:00,30275,30290,30275,30290,9
26/03/2008,12:55:00,30285,30290,30280,30280,11
26/03/2008,12:56:00,30275,30275,30260,30275,18
26/03/2008,12:57:00,30265,30270,30260,30260,12
26/03/2008,12:58:00,30270,30275,30270,30270,10
26/03/2008,12:59:00,30275,30280,30275,30280,12
26/03/2008,13:00:00,30285,30295,30285,30285,12
26/03/2008,13:01:00,30285,30285,30280,30280,2
26/03/2008,13:02:00,30275,30285,30255,30285,29
26/03/2008,13:03:00,30280,30290,30280,30285,5
26/03/2008,13:04:00,30285,30285,30270,30275,14
26/03/2008,13:05:00,30265,30290,30265,30285,29
26/03/2008,13:06:00,30285,30290,30285,30285,24
26/03/2008,13:07:00,30280,30285,30275,30275,10
26/03/2008,13:08:00,30280,30300,30280,30300,21
26/03/2008,13:09:00,30300,30305,30295,30295,10
26/03/2008,13:10:00,30295,30295,30285,30285,5
26/03/2008,13:11:00,30290,30305,30290,30305,11
26/03/2008,13:12:00,30305,30310,30290,30290,9
26/03/2008,13:13:00,30295,30300,30295,30295,7
26/03/2008,13:14:00,30290,30290,30285,30290,25
26/03/2008,13:15:00,30290,30290,30290,30290,1
26/03/2008,13:16:00,30290,30290,30290,30290,4
26/03/2008,13:17:00,30295,30305,30295,30300,10
26/03/2008,13:18:00,30300,30300,30290,30290,3
26/03/2008,13:20:00,30295,30300,30290,30295,7
26/03/2008,13:21:00,30300,30300,30300,30300,3
26/03/2008,13:22:00,30305,30305,30300,30300,63
26/03/2008,13:23:00,30305,30305,30305,30305,3
26/03/2008,13:24:00,30310,30335,30310,30315,56
26/03/2008,13:25:00,30315,30330,30315,30330,14
26/03/2008,13:26:00,30325,30325,30315,30325,11
26/03/2008,13:28:00,30310,30310,30310,30310,1
26/03/2008,13:29:00,30315,30315,30305,30305,12
26/03/2008,13:30:00,30300,30300,30235,30255,168
26/03/2008,13:31:00,30265,30270,30250,30260,43
26/03/2008,13:32:00,30260,30270,30250,30250,27
26/03/2008,13:33:00,30240,30250,30180,30215,139
26/03/2008,13:34:00,30220,30235,30215,30225,34
26/03/2008,13:35:00,30230,30230,30225,30225,15
26/03/2008,13:36:00,30225,30230,30220,30225,16
26/03/2008,13:37:00,30220,30220,30215,30220,10
26/03/2008,13:38:00,30220,30225,30220,30220,8
26/03/2008,13:39:00,30220,30220,30200,30210,29
26/03/2008,13:40:00,30210,30220,30200,30200,25
26/03/2008,13:41:00,30200,30210,30190,30210,25
26/03/2008,13:42:00,30210,30235,30210,30225,73
26/03/2008,13:43:00,30225,30230,30220,30230,14
26/03/2008,13:44:00,30230,30230,30220,30230,9
26/03/2008,13:45:00,30230,30245,30230,30245,14
26/03/2008,13:46:00,30245,30245,30235,30235,5
26/03/2008,13:47:00,30235,30255,30235,30250,34
26/03/2008,13:48:00,30255,30255,30230,30230,11
26/03/2008,13:49:00,30235,30255,30235,30255,12
26/03/2008,13:50:00,30255,30255,30245,30250,6
26/03/2008,13:51:00,30250,30250,30245,30245,3
26/03/2008,13:52:00,30240,30240,30225,30225,20
26/03/2008,13:53:00,30225,30250,30225,30245,10
26/03/2008,13:54:00,30250,30275,30245,30245,32
26/03/2008,13:56:00,30250,30255,30245,30245,10
26/03/2008,13:57:00,30240,30240,30225,30230,20
26/03/2008,13:58:00,30225,30255,30225,30255,8
26/03/2008,13:59:00,30255,30255,30240,30240,5
26/03/2008,14:00:00,30245,30250,30245,30245,7
26/03/2008,14:01:00,30250,30265,30250,30265,16
26/03/2008,14:02:00,30265,30265,30265,30265,15
26/03/2008,14:03:00,30260,30305,30260,30290,50
26/03/2008,14:04:00,30290,30300,30275,30280,31
26/03/2008,14:05:00,30275,30275,30260,30265,10
26/03/2008,14:06:00,30270,30270,30260,30265,11
26/03/2008,14:07:00,30265,30275,30265,30270,36
26/03/2008,14:08:00,30270,30270,30260,30260,7
26/03/2008,14:09:00,30270,30275,30270,30275,3
26/03/2008,14:10:00,30275,30275,30260,30260,3
26/03/2008,14:11:00,30265,30265,30265,30265,10
26/03/2008,14:13:00,30270,30270,30260,30260,10
26/03/2008,14:14:00,30265,30265,30260,30260,5
26/03/2008,14:15:00,30265,30270,30260,30265,25
26/03/2008,14:16:00,30265,30270,30265,30270,4
26/03/2008,14:17:00,30270,30270,30265,30265,2
26/03/2008,14:18:00,30265,30265,30260,30260,9
26/03/2008,14:19:00,30265,30270,30265,30270,7
26/03/2008,14:20:00,30270,30270,30260,30260,2
26/03/2008,14:21:00,30265,30265,30265,30265,1
26/03/2008,14:22:00,30265,30265,30260,30260,14
26/03/2008,14:23:00,30260,30260,30260,30260,5
26/03/2008,14:24:00,30260,30260,30260,30260,2
26/03/2008,14:25:00,30260,30260,30255,30260,10
26/03/2008,14:26:00,30265,30275,30260,30275,11
26/03/2008,14:27:00,30270,30270,30270,30270,1
26/03/2008,14:28:00,30265,30270,30265,30270,2
26/03/2008,14:29:00,30265,30285,30265,30270,17
26/03/2008,14:30:00,30275,30275,30250,30250,27
26/03/2008,14:31:00,30250,30260,30245,30260,18
26/03/2008,14:32:00,30250,30275,30240,30260,37
26/03/2008,14:33:00,30265,30265,30255,30265,12
26/03/2008,14:34:00,30265,30265,30260,30260,3
26/03/2008,14:35:00,30255,30255,30225,30225,25
26/03/2008,14:36:00,30225,30225,30210,30220,41
26/03/2008,14:37:00,30215,30230,30215,30230,31
26/03/2008,14:38:00,30230,30235,30215,30215,11
26/03/2008,14:39:00,30225,30240,30215,30240,36
26/03/2008,14:40:00,30240,30260,30225,30230,30
26/03/2008,14:41:00,30230,30240,30230,30235,6
26/03/2008,14:42:00,30230,30230,30210,30220,37
26/03/2008,14:43:00,30215,30225,30205,30220,25
26/03/2008,14:44:00,30225,30240,30225,30240,10
26/03/2008,14:45:00,30240,30240,30195,30195,50
26/03/2008,14:46:00,30195,30225,30195,30200,58
26/03/2008,14:47:00,30195,30220,30195,30215,10
26/03/2008,14:48:00,30205,30215,30200,30200,25
26/03/2008,14:49:00,30200,30205,30155,30175,104
26/03/2008,14:50:00,30170,30190,30170,30185,22
26/03/2008,14:51:00,30180,30185,30175,30175,46
26/03/2008,14:52:00,30180,30195,30175,30185,38
26/03/2008,14:53:00,30185,30210,30185,30210,41
26/03/2008,14:54:00,30205,30215,30200,30205,10
26/03/2008,14:55:00,30195,30195,30185,30190,13
26/03/2008,14:56:00,30195,30210,30195,30200,13
26/03/2008,14:57:00,30210,30215,30205,30205,19
26/03/2008,14:58:00,30200,30220,30195,30220,18
26/03/2008,14:59:00,30215,30220,30215,30220,17
26/03/2008,15:00:00,30215,30270,30215,30240,112
26/03/2008,15:01:00,30250,30250,30205,30225,83
26/03/2008,15:02:00,30230,30245,30220,30225,51
26/03/2008,15:03:00,30225,30235,30220,30235,8
26/03/2008,15:04:00,30235,30235,30220,30220,4
26/03/2008,15:05:00,30215,30250,30215,30250,38
26/03/2008,15:06:00,30240,30250,30220,30220,25
26/03/2008,15:07:00,30220,30230,30220,30230,15
26/03/2008,15:08:00,30225,30240,30225,30230,5
26/03/2008,15:09:00,30240,30255,30235,30255,23
26/03/2008,15:10:00,30255,30270,30245,30260,49
26/03/2008,15:11:00,30255,30255,30220,30245,42
26/03/2008,15:12:00,30235,30245,30230,30245,20
26/03/2008,15:13:00,30240,30250,30235,30235,20
26/03/2008,15:14:00,30235,30235,30220,30235,30
26/03/2008,15:15:00,30230,30240,30230,30240,11
26/03/2008,15:16:00,30230,30240,30225,30230,8
26/03/2008,15:17:00,30225,30240,30225,30225,13
26/03/2008,15:18:00,30225,30230,30215,30230,26
26/03/2008,15:19:00,30215,30215,30215,30215,5
26/03/2008,15:20:00,30225,30225,30215,30215,2
26/03/2008,15:21:00,30230,30230,30215,30215,18
26/03/2008,15:22:00,30215,30235,30200,30235,30
26/03/2008,15:23:00,30230,30230,30225,30230,5
26/03/2008,15:24:00,30235,30240,30235,30235,10
26/03/2008,15:25:00,30240,30250,30225,30225,25
26/03/2008,15:26:00,30230,30230,30200,30210,41
26/03/2008,15:27:00,30210,30220,30205,30210,24
26/03/2008,15:28:00,30215,30225,30215,30225,5
26/03/2008,15:29:00,30225,30235,30220,30225,28
26/03/2008,15:30:00,30235,30235,30205,30220,42
26/03/2008,15:31:00,30215,30215,30195,30195,10
26/03/2008,15:32:00,30195,30195,30170,30180,67
26/03/2008,15:33:00,30175,30185,30175,30185,34
26/03/2008,15:34:00,30190,30200,30185,30195,30
26/03/2008,15:35:00,30185,30185,30180,30180,15
26/03/2008,15:36:00,30190,30200,30185,30200,20
26/03/2008,15:37:00,30200,30210,30200,30210,12
26/03/2008,15:38:00,30220,30220,30205,30210,4
26/03/2008,15:39:00,30210,30220,30210,30210,22
26/03/2008,15:40:00,30205,30210,30200,30210,20
26/03/2008,15:41:00,30205,30210,30200,30205,13
26/03/2008,15:42:00,30210,30225,30210,30225,26
26/03/2008,15:43:00,30220,30220,30205,30210,18
26/03/2008,15:44:00,30205,30210,30195,30195,33
26/03/2008,15:45:00,30195,30200,30175,30175,36
26/03/2008,15:46:00,30180,30195,30175,30195,46
26/03/2008,15:47:00,30180,30180,30145,30165,82
26/03/2008,15:48:00,30165,30165,30155,30155,35
26/03/2008,15:49:00,30165,30165,30150,30155,41
26/03/2008,15:50:00,30150,30170,30150,30165,33
26/03/2008,15:51:00,30160,30170,30160,30170,14
26/03/2008,15:52:00,30170,30180,30160,30180,48
26/03/2008,15:53:00,30180,30190,30180,30190,32
26/03/2008,15:54:00,30195,30195,30185,30190,10
26/03/2008,15:55:00,30195,30215,30190,30200,26
26/03/2008,15:56:00,30215,30225,30210,30215,23
26/03/2008,15:57:00,30215,30225,30215,30215,14
26/03/2008,15:58:00,30210,30215,30190,30205,47
26/03/2008,15:59:00,30215,30220,30215,30220,10
26/03/2008,16:00:00,30215,30220,30200,30215,17
26/03/2008,16:01:00,30215,30230,30210,30230,21
26/03/2008,16:02:00,30225,30225,30190,30205,20
26/03/2008,16:03:00,30205,30215,30195,30200,20
26/03/2008,16:04:00,30200,30200,30185,30195,26
26/03/2008,16:05:00,30200,30225,30200,30225,27
26/03/2008,16:06:00,30225,30230,30220,30220,10
26/03/2008,16:07:00,30220,30220,30215,30215,10
26/03/2008,16:08:00,30210,30210,30205,30210,7
26/03/2008,16:09:00,30215,30220,30205,30215,9
26/03/2008,16:10:00,30215,30230,30210,30225,19
26/03/2008,16:11:00,30225,30225,30220,30225,9
26/03/2008,16:12:00,30225,30225,30220,30225,7
26/03/2008,16:13:00,30220,30225,30215,30225,10
26/03/2008,16:14:00,30210,30225,30210,30215,6
26/03/2008,16:15:00,30210,30215,30205,30215,3
26/03/2008,16:16:00,30210,30210,30195,30205,15
26/03/2008,16:17:00,30210,30210,30185,30185,23
26/03/2008,16:18:00,30190,30195,30185,30190,21
26/03/2008,16:19:00,30195,30215,30195,30210,19
26/03/2008,16:20:00,30215,30215,30205,30205,6
26/03/2008,16:21:00,30215,30215,30205,30205,5
26/03/2008,16:22:00,30200,30200,30175,30190,64
26/03/2008,16:23:00,30185,30215,30180,30200,46
26/03/2008,16:24:00,30210,30235,30210,30235,26
26/03/2008,16:25:00,30235,30250,30230,30250,72
26/03/2008,16:26:00,30245,30250,30235,30240,26
26/03/2008,16:27:00,30235,30250,30235,30250,30
26/03/2008,16:28:00,30255,30260,30250,30260,15
26/03/2008,16:29:00,30255,30255,30240,30255,20
26/03/2008,16:30:00,30255,30310,30255,30290,128
26/03/2008,16:31:00,30295,30305,30280,30285,107
26/03/2008,16:32:00,30285,30290,30280,30280,14
26/03/2008,16:33:00,30280,30285,30280,30280,7
26/03/2008,16:34:00,30280,30290,30270,30290,34
26/03/2008,16:35:00,30295,30305,30290,30290,46
26/03/2008,16:36:00,30290,30290,30275,30275,18
26/03/2008,16:37:00,30280,30280,30265,30265,19
26/03/2008,16:38:00,30265,30270,30265,30265,10
26/03/2008,16:39:00,30265,30280,30260,30280,23
26/03/2008,16:40:00,30280,30285,30270,30280,10
26/03/2008,16:41:00,30275,30280,30265,30270,20
26/03/2008,16:42:00,30270,30270,30240,30240,34
26/03/2008,16:43:00,30245,30255,30245,30255,9
26/03/2008,16:44:00,30255,30260,30250,30260,18
26/03/2008,16:45:00,30255,30270,30255,30265,26
26/03/2008,16:46:00,30255,30270,30255,30265,17
26/03/2008,16:47:00,30270,30275,30270,30275,10
26/03/2008,16:48:00,30275,30295,30275,30295,39
26/03/2008,16:49:00,30295,30300,30290,30300,31
26/03/2008,16:50:00,30300,30305,30285,30295,23
26/03/2008,16:51:00,30295,30315,30295,30315,39
26/03/2008,16:52:00,30315,30315,30300,30300,13
26/03/2008,16:53:00,30300,30310,30300,30310,16
26/03/2008,16:54:00,30305,30310,30300,30310,11
26/03/2008,16:55:00,30305,30330,30300,30320,33
26/03/2008,16:56:00,30320,30325,30320,30325,23
26/03/2008,16:57:00,30325,30325,30305,30310,16
26/03/2008,16:58:00,30305,30320,30300,30320,29
26/03/2008,16:59:00,30310,30310,30300,30300,39
26/03/2008,17:00:00,30295,30310,30295,30295,19
26/03/2008,17:01:00,30295,30305,30290,30300,16
26/03/2008,17:02:00,30300,30300,30300,30300,4
26/03/2008,17:03:00,30295,30295,30290,30295,17
26/03/2008,17:04:00,30295,30295,30290,30290,17
26/03/2008,17:05:00,30290,30300,30290,30295,9
26/03/2008,17:06:00,30305,30325,30300,30320,28
26/03/2008,17:07:00,30325,30375,30325,30375,106
26/03/2008,17:08:00,30370,30375,30360,30365,80
26/03/2008,17:09:00,30360,30375,30360,30375,52
26/03/2008,17:10:00,30375,30375,30360,30365,42
26/03/2008,17:11:00,30365,30380,30360,30370,44
26/03/2008,17:12:00,30365,30365,30355,30360,19
26/03/2008,17:13:00,30360,30360,30350,30355,11
26/03/2008,17:14:00,30350,30350,30340,30340,32
26/03/2008,17:15:00,30345,30350,30335,30345,15
26/03/2008,17:16:00,30345,30350,30335,30345,50
26/03/2008,17:17:00,30350,30350,30340,30345,21
26/03/2008,17:18:00,30345,30350,30335,30340,34
26/03/2008,17:19:00,30340,30350,30340,30345,28
26/03/2008,17:20:00,30350,30350,30335,30345,34
26/03/2008,17:21:00,30340,30350,30340,30345,36
26/03/2008,17:22:00,30345,30350,30340,30345,17
26/03/2008,17:23:00,30345,30345,30340,30340,9
26/03/2008,17:24:00,30345,30345,30340,30345,27
26/03/2008,17:25:00,30345,30350,30340,30350,47
26/03/2008,17:26:00,30355,30370,30355,30360,48
26/03/2008,17:27:00,30365,30380,30360,30360,45
26/03/2008,17:28:00,30360,30360,30340,30345,14
26/03/2008,17:29:00,30340,30370,30340,30370,49
26/03/2008,17:30:00,30345,30360,30345,30345,40
26/03/2008,17:31:00,30345,30345,30335,30335,16
26/03/2008,17:32:00,30335,30340,30335,30335,17
26/03/2008,17:33:00,30335,30350,30335,30350,27
26/03/2008,17:34:00,30350,30350,30340,30340,21
26/03/2008,17:35:00,30340,30350,30330,30335,34
26/03/2008,17:36:00,30335,30340,30325,30325,20
26/03/2008,17:37:00,30325,30335,30320,30330,26
26/03/2008,17:38:00,30325,30340,30320,30340,19
26/03/2008,17:39:00,30340,30345,30335,30340,19
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/03/2008,17:26:00,30355,30370,30355,30360,48
26/03/2008,17:27:00,30365,30380,30360,30360,45
26/03/2008,17:28:00,30360,30360,30340,30345,14
26/03/2008,17:29:00,30340,30370,30340,30370,49
26/03/2008,17:30:00,30345,30360,30345,30345,40
26/03/2008,17:31:00,30345,30345,30335,30335,16
26/03/2008,17:32:00,30335,30340,30335,30335,17
26/03/2008,17:33:00,30335,30350,30335,30350,27
26/03/2008,17:34:00,30350,30350,30340,30340,21
26/03/2008,17:35:00,30340,30350,30330,30335,34
26/03/2008,17:36:00,30335,30340,30325,30325,20
26/03/2008,17:37:00,30325,30335,30320,30330,26
26/03/2008,17:38:00,30325,30340,30320,30340,19
26/03/2008,17:39:00,30340,30345,30335,30340,19
27/03/2008,09:00:00,30300,30305,30260,30290,50
27/03/2008,09:01:00,30295,30325,30290,30320,37
27/03/2008,09:02:00,30320,30340,30315,30330,48
27/03/2008,09:03:00,30335,30335,30320,30320,24
27/03/2008,09:04:00,30330,30340,30320,30335,30
27/03/2008,09:05:00,30340,30350,30325,30350,49
27/03/2008,09:06:00,30345,30365,30335,30360,24
27/03/2008,09:07:00,30355,30385,30355,30385,55
27/03/2008,09:08:00,30380,30385,30365,30370,25
27/03/2008,09:09:00,30370,30375,30370,30370,16
27/03/2008,09:10:00,30370,30390,30365,30375,65
27/03/2008,09:11:00,30380,30390,30375,30380,39
27/03/2008,09:12:00,30380,30400,30380,30395,33
27/03/2008,09:13:00,30395,30410,30390,30410,44
27/03/2008,09:14:00,30405,30420,30405,30420,34
27/03/2008,09:15:00,30415,30420,30405,30405,37
27/03/2008,09:16:00,30400,30405,30395,30400,22
27/03/2008,09:17:00,30400,30420,30400,30415,15
27/03/2008,09:18:00,30410,30430,30410,30430,28
27/03/2008,09:19:00,30425,30460,30420,30440,70
27/03/2008,09:20:00,30440,30450,30435,30445,21
27/03/2008,09:21:00,30445,30445,30425,30425,34
27/03/2008,09:22:00,30425,30425,30410,30415,27
27/03/2008,09:23:00,30415,30420,30415,30415,18
27/03/2008,09:24:00,30415,30420,30415,30420,6
27/03/2008,09:25:00,30415,30425,30410,30420,33
27/03/2008,09:26:00,30425,30440,30420,30440,14
27/03/2008,09:27:00,30440,30445,30440,30445,5
27/03/2008,09:28:00,30445,30450,30430,30435,17
27/03/2008,09:29:00,30430,30445,30425,30435,28
27/03/2008,09:30:00,30440,30450,30440,30445,18
27/03/2008,09:31:00,30445,30480,30445,30470,54
27/03/2008,09:32:00,30470,30490,30470,30490,37
27/03/2008,09:33:00,30490,30515,30490,30505,69
27/03/2008,09:34:00,30500,30500,30485,30490,32
27/03/2008,09:35:00,30495,30500,30485,30485,17
27/03/2008,09:36:00,30485,30500,30480,30495,29
27/03/2008,09:37:00,30495,30520,30485,30515,45
27/03/2008,09:38:00,30515,30640,30515,30560,301
27/03/2008,09:39:00,30555,30570,30535,30555,77
27/03/2008,09:40:00,30555,30570,30545,30560,44
27/03/2008,09:41:00,30560,30575,30560,30570,24
27/03/2008,09:42:00,30565,30600,30565,30585,54
27/03/2008,09:43:00,30585,30595,30575,30585,40
27/03/2008,09:44:00,30585,30590,30570,30585,49
27/03/2008,09:45:00,30580,30580,30550,30560,48
27/03/2008,09:46:00,30560,30575,30555,30570,47
27/03/2008,09:47:00,30570,30580,30555,30555,63
27/03/2008,09:48:00,30555,30565,30540,30550,56
27/03/2008,09:49:00,30540,30545,30530,30535,41
27/03/2008,09:50:00,30535,30545,30530,30545,24
27/03/2008,09:51:00,30550,30555,30540,30545,23
27/03/2008,09:52:00,30550,30555,30545,30545,12
27/03/2008,09:53:00,30545,30545,30535,30535,16
27/03/2008,09:54:00,30540,30540,30535,30535,4
27/03/2008,09:55:00,30540,30560,30540,30555,56
27/03/2008,09:56:00,30560,30570,30560,30570,36
27/03/2008,09:57:00,30565,30575,30560,30575,29
27/03/2008,09:58:00,30575,30580,30575,30575,40
27/03/2008,09:59:00,30575,30605,30575,30600,45
27/03/2008,10:00:00,30600,30665,30600,30650,126
27/03/2008,10:01:00,30645,30670,30635,30660,50
27/03/2008,10:02:00,30660,30660,30640,30645,27
27/03/2008,10:03:00,30650,30670,30650,30665,40
27/03/2008,10:04:00,30660,30690,30660,30680,39
27/03/2008,10:05:00,30680,30695,30670,30680,52
27/03/2008,10:06:00,30680,30680,30655,30660,64
27/03/2008,10:07:00,30655,30655,30645,30655,30
27/03/2008,10:08:00,30650,30665,30645,30665,26
27/03/2008,10:09:00,30660,30665,30660,30660,7
27/03/2008,10:10:00,30660,30670,30650,30650,19
27/03/2008,10:11:00,30660,30665,30650,30650,45
27/03/2008,10:12:00,30645,30690,30645,30665,71
27/03/2008,10:13:00,30660,30665,30650,30660,52
27/03/2008,10:14:00,30655,30655,30630,30635,34
27/03/2008,10:15:00,30635,30640,30620,30640,37
27/03/2008,10:16:00,30645,30650,30640,30645,39
27/03/2008,10:17:00,30650,30660,30650,30650,41
27/03/2008,10:18:00,30650,30685,30650,30685,67
27/03/2008,10:19:00,30680,30695,30675,30680,28
27/03/2008,10:20:00,30675,30680,30670,30680,8
27/03/2008,10:21:00,30680,30690,30645,30645,34
27/03/2008,10:22:00,30640,30640,30630,30635,38
27/03/2008,10:23:00,30635,30660,30635,30660,36
27/03/2008,10:24:00,30655,30655,30645,30650,11
27/03/2008,10:25:00,30650,30655,30640,30645,22
27/03/2008,10:26:00,30645,30645,30645,30645,1
27/03/2008,10:27:00,30650,30650,30640,30640,10
27/03/2008,10:28:00,30635,30650,30625,30650,22
27/03/2008,10:29:00,30655,30665,30655,30660,11
27/03/2008,10:30:00,30665,30670,30655,30665,19
27/03/2008,10:31:00,30655,30655,30645,30645,12
27/03/2008,10:32:00,30645,30645,30635,30645,16
27/03/2008,10:33:00,30645,30655,30645,30650,14
27/03/2008,10:34:00,30660,30665,30655,30665,21
27/03/2008,10:35:00,30665,30675,30665,30675,24
27/03/2008,10:36:00,30680,30685,30660,30670,47
27/03/2008,10:37:00,30660,30665,30660,30665,4
27/03/2008,10:38:00,30670,30685,30670,30675,16
27/03/2008,10:39:00,30675,30720,30675,30715,117
27/03/2008,10:40:00,30720,30745,30710,30730,118
27/03/2008,10:41:00,30730,30730,30715,30720,32
27/03/2008,10:42:00,30725,30730,30710,30725,15
27/03/2008,10:43:00,30715,30720,30710,30715,9
27/03/2008,10:44:00,30715,30715,30700,30715,28
27/03/2008,10:45:00,30710,30710,30700,30705,17
27/03/2008,10:46:00,30700,30710,30695,30695,28
27/03/2008,10:47:00,30700,30705,30695,30700,11
27/03/2008,10:48:00,30700,30705,30695,30705,12
27/03/2008,10:49:00,30710,30760,30710,30740,113
27/03/2008,10:50:00,30730,30745,30730,30745,9
27/03/2008,10:51:00,30740,30745,30730,30740,14
27/03/2008,10:52:00,30735,30735,30700,30715,31
27/03/2008,10:53:00,30710,30710,30710,30710,3
27/03/2008,10:54:00,30710,30720,30710,30720,7
27/03/2008,10:55:00,30710,30715,30690,30690,27
27/03/2008,10:56:00,30690,30700,30685,30685,27
27/03/2008,10:57:00,30690,30695,30690,30695,8
27/03/2008,10:58:00,30695,30695,30680,30680,8
27/03/2008,10:59:00,30690,30695,30680,30695,12
27/03/2008,11:00:00,30700,30730,30700,30720,38
27/03/2008,11:01:00,30720,30720,30705,30710,19
27/03/2008,11:02:00,30710,30720,30710,30715,30
27/03/2008,11:03:00,30725,30730,30725,30725,5
27/03/2008,11:04:00,30720,30720,30700,30700,14
27/03/2008,11:05:00,30705,30705,30705,30705,3
27/03/2008,11:06:00,30710,30740,30710,30730,24
27/03/2008,11:07:00,30735,30735,30710,30715,9
27/03/2008,11:08:00,30715,30720,30715,30720,3
27/03/2008,11:09:00,30720,30730,30720,30730,7
27/03/2008,11:10:00,30725,30725,30710,30710,14
27/03/2008,11:11:00,30705,30710,30700,30710,35
27/03/2008,11:12:00,30715,30725,30715,30720,13
27/03/2008,11:13:00,30725,30740,30725,30735,10
27/03/2008,11:14:00,30735,30740,30735,30740,12
27/03/2008,11:15:00,30735,30750,30735,30745,21
27/03/2008,11:16:00,30740,30740,30720,30730,20
27/03/2008,11:17:00,30735,30740,30720,30720,12
27/03/2008,11:18:00,30720,30730,30720,30730,18
27/03/2008,11:19:00,30730,30735,30730,30735,10
27/03/2008,11:20:00,30740,30780,30740,30770,65
27/03/2008,11:21:00,30765,30775,30755,30775,42
27/03/2008,11:22:00,30765,30765,30755,30765,33
27/03/2008,11:23:00,30770,30780,30760,30770,32
27/03/2008,11:24:00,30775,30780,30770,30770,22
27/03/2008,11:25:00,30770,30780,30770,30770,17
27/03/2008,11:26:00,30770,30800,30770,30795,62
27/03/2008,11:27:00,30800,30800,30795,30800,21
27/03/2008,11:28:00,30795,30795,30770,30770,19
27/03/2008,11:29:00,30775,30780,30765,30770,21
27/03/2008,11:30:00,30770,30770,30770,30770,11
27/03/2008,11:31:00,30770,30790,30765,30790,37
27/03/2008,11:32:00,30790,30790,30780,30785,54
27/03/2008,11:33:00,30790,30790,30780,30780,29
27/03/2008,11:34:00,30765,30765,30750,30750,7
27/03/2008,11:35:00,30755,30765,30755,30760,9
27/03/2008,11:36:00,30760,30760,30735,30745,39
27/03/2008,11:37:00,30750,30765,30750,30765,25
27/03/2008,11:38:00,30755,30785,30755,30780,27
27/03/2008,11:39:00,30780,30780,30775,30775,8
27/03/2008,11:40:00,30775,30800,30775,30795,38
27/03/2008,11:41:00,30790,30795,30770,30770,14
27/03/2008,11:42:00,30775,30785,30770,30785,19
27/03/2008,11:43:00,30785,30785,30775,30780,37
27/03/2008,11:44:00,30785,30800,30785,30800,22
27/03/2008,11:45:00,30795,30795,30785,30795,12
27/03/2008,11:46:00,30790,30790,30780,30790,23
27/03/2008,11:47:00,30790,30795,30785,30785,6
27/03/2008,11:48:00,30790,30815,30790,30805,47
27/03/2008,11:49:00,30810,30810,30800,30800,4
27/03/2008,11:50:00,30800,30805,30800,30800,3
27/03/2008,11:51:00,30795,30800,30785,30800,14
27/03/2008,11:52:00,30790,30790,30785,30785,6
27/03/2008,11:53:00,30795,30815,30795,30795,36
27/03/2008,11:54:00,30800,30800,30800,30800,2
27/03/2008,11:55:00,30790,30790,30775,30780,19
27/03/2008,11:56:00,30780,30790,30780,30790,7
27/03/2008,11:57:00,30790,30790,30775,30775,8
27/03/2008,11:58:00,30775,30790,30775,30785,10
27/03/2008,11:59:00,30780,30785,30775,30775,13
27/03/2008,12:00:00,30780,30795,30770,30770,24
27/03/2008,12:01:00,30765,30790,30765,30785,26
27/03/2008,12:02:00,30785,30790,30780,30790,11
27/03/2008,12:03:00,30790,30795,30785,30790,11
27/03/2008,12:04:00,30790,30810,30790,30795,38
27/03/2008,12:05:00,30800,30800,30790,30790,3
27/03/2008,12:06:00,30790,30790,30785,30785,6
27/03/2008,12:07:00,30780,30795,30780,30785,25
27/03/2008,12:08:00,30790,30790,30785,30790,16
27/03/2008,12:09:00,30780,30780,30780,30780,3
27/03/2008,12:10:00,30780,30800,30780,30800,12
27/03/2008,12:11:00,30795,30795,30790,30795,4
27/03/2008,12:12:00,30790,30805,30790,30795,39
27/03/2008,12:13:00,30795,30800,30785,30785,18
27/03/2008,12:14:00,30780,30780,30770,30770,18
27/03/2008,12:15:00,30770,30770,30760,30760,11
27/03/2008,12:16:00,30760,30760,30735,30750,44
27/03/2008,12:17:00,30750,30750,30745,30745,9
27/03/2008,12:18:00,30740,30740,30735,30735,20
27/03/2008,12:19:00,30735,30735,30720,30735,43
27/03/2008,12:20:00,30725,30730,30720,30725,8
27/03/2008,12:21:00,30725,30735,30725,30730,13
27/03/2008,12:23:00,30735,30750,30735,30745,13
27/03/2008,12:24:00,30745,30745,30740,30740,61
27/03/2008,12:25:00,30740,30740,30730,30740,4
27/03/2008,12:26:00,30740,30740,30740,30740,1
27/03/2008,12:27:00,30735,30735,30710,30715,23
27/03/2008,12:28:00,30710,30720,30690,30705,49
27/03/2008,12:29:00,30700,30700,30675,30690,64
27/03/2008,12:30:00,30690,30690,30660,30665,42
27/03/2008,12:31:00,30660,30665,30645,30655,33
27/03/2008,12:32:00,30655,30670,30650,30670,27
27/03/2008,12:33:00,30675,30680,30670,30675,45
27/03/2008,12:34:00,30670,30690,30670,30690,6
27/03/2008,12:35:00,30685,30685,30670,30680,7
27/03/2008,12:36:00,30680,30680,30680,30680,3
27/03/2008,12:37:00,30685,30690,30665,30665,29
27/03/2008,12:38:00,30665,30670,30665,30670,4
27/03/2008,12:39:00,30675,30685,30675,30685,11
27/03/2008,12:40:00,30670,30685,30665,30685,12
27/03/2008,12:41:00,30690,30695,30685,30685,14
27/03/2008,12:42:00,30685,30685,30680,30680,5
27/03/2008,12:43:00,30685,30690,30685,30690,3
27/03/2008,12:44:00,30695,30705,30695,30705,18
27/03/2008,12:45:00,30710,30720,30710,30720,33
27/03/2008,12:46:00,30720,30725,30720,30720,10
27/03/2008,12:47:00,30715,30715,30705,30705,21
27/03/2008,12:48:00,30710,30710,30705,30710,3
27/03/2008,12:49:00,30710,30720,30710,30720,4
27/03/2008,12:50:00,30715,30720,30715,30720,4
27/03/2008,12:51:00,30720,30720,30695,30695,12
27/03/2008,12:52:00,30695,30700,30695,30700,3
27/03/2008,12:53:00,30700,30700,30695,30700,4
27/03/2008,12:54:00,30695,30700,30685,30685,5
27/03/2008,12:55:00,30680,30695,30680,30695,3
27/03/2008,12:56:00,30695,30710,30695,30710,6
27/03/2008,12:57:00,30705,30710,30705,30705,4
27/03/2008,12:58:00,30700,30705,30700,30700,20
27/03/2008,12:59:00,30700,30700,30695,30695,12
27/03/2008,13:00:00,30700,30700,30685,30690,11
27/03/2008,13:01:00,30690,30690,30685,30690,24
27/03/2008,13:02:00,30685,30685,30680,30680,3
27/03/2008,13:03:00,30680,30685,30670,30680,7
27/03/2008,13:04:00,30680,30680,30680,30680,1
27/03/2008,13:05:00,30690,30700,30690,30695,7
27/03/2008,13:06:00,30700,30725,30700,30720,21
27/03/2008,13:07:00,30710,30720,30700,30700,13
27/03/2008,13:08:00,30710,30710,30685,30685,21
27/03/2008,13:09:00,30690,30690,30690,30690,4
27/03/2008,13:10:00,30685,30690,30680,30680,7
27/03/2008,13:11:00,30685,30705,30685,30705,7
27/03/2008,13:12:00,30700,30700,30700,30700,2
27/03/2008,13:13:00,30695,30695,30690,30690,2
27/03/2008,13:14:00,30685,30705,30680,30700,11
27/03/2008,13:15:00,30695,30695,30685,30690,5
27/03/2008,13:18:00,30690,30690,30685,30690,5
27/03/2008,13:19:00,30690,30700,30690,30700,5
27/03/2008,13:20:00,30695,30700,30690,30700,4
27/03/2008,13:22:00,30695,30695,30695,30695,2
27/03/2008,13:23:00,30700,30705,30700,30700,10
27/03/2008,13:24:00,30700,30710,30700,30700,6
27/03/2008,13:25:00,30705,30705,30700,30700,12
27/03/2008,13:26:00,30705,30705,30705,30705,1
27/03/2008,13:27:00,30705,30705,30700,30705,6
27/03/2008,13:28:00,30705,30710,30705,30710,6
27/03/2008,13:29:00,30705,30715,30700,30715,19
27/03/2008,13:30:00,30725,30820,30725,30790,176
27/03/2008,13:31:00,30800,30840,30790,30835,109
27/03/2008,13:32:00,30825,30905,30825,30900,189
27/03/2008,13:33:00,30900,30915,30875,30880,130
27/03/2008,13:34:00,30880,30880,30850,30875,79
27/03/2008,13:35:00,30875,30880,30865,30865,36
27/03/2008,13:36:00,30860,30900,30860,30895,67
27/03/2008,13:37:00,30900,30910,30885,30900,83
27/03/2008,13:38:00,30895,30895,30885,30890,10
27/03/2008,13:39:00,30895,30940,30885,30930,115
27/03/2008,13:40:00,30930,30975,30930,30955,143
27/03/2008,13:41:00,30965,30980,30945,30955,84
27/03/2008,13:42:00,30950,30955,30940,30945,21
27/03/2008,13:43:00,30945,30950,30925,30935,27
27/03/2008,13:44:00,30925,30945,30910,30935,39
27/03/2008,13:45:00,30940,30940,30925,30930,12
27/03/2008,13:46:00,30925,30930,30910,30930,39
27/03/2008,13:47:00,30930,30940,30920,30920,41
27/03/2008,13:48:00,30930,30930,30925,30925,7
27/03/2008,13:49:00,30925,30925,30915,30915,9
27/03/2008,13:50:00,30920,30920,30890,30905,21
27/03/2008,13:51:00,30905,30910,30900,30900,12
27/03/2008,13:52:00,30905,30905,30900,30900,3
27/03/2008,13:53:00,30910,30925,30910,30920,24
27/03/2008,13:54:00,30925,30925,30925,30925,1
27/03/2008,13:55:00,30930,30935,30925,30925,18
27/03/2008,13:56:00,30925,30930,30925,30930,8
27/03/2008,13:57:00,30925,30935,30920,30930,19
27/03/2008,13:58:00,30925,30925,30925,30925,5
27/03/2008,13:59:00,30920,30925,30920,30925,4
27/03/2008,14:00:00,30920,30930,30910,30920,11
27/03/2008,14:01:00,30910,30910,30885,30910,58
27/03/2008,14:02:00,30915,30920,30915,30915,14
27/03/2008,14:03:00,30920,30920,30920,30920,1
27/03/2008,14:04:00,30910,30910,30900,30900,9
27/03/2008,14:05:00,30910,30915,30900,30915,8
27/03/2008,14:06:00,30915,30915,30905,30905,2
27/03/2008,14:07:00,30905,30905,30880,30880,20
27/03/2008,14:08:00,30880,30895,30855,30890,46
27/03/2008,14:09:00,30880,30880,30870,30880,7
27/03/2008,14:10:00,30880,30880,30860,30870,14
27/03/2008,14:11:00,30865,30870,30855,30860,27
27/03/2008,14:12:00,30865,30865,30855,30855,8
27/03/2008,14:13:00,30855,30870,30855,30860,11
27/03/2008,14:14:00,30870,30880,30865,30865,15
27/03/2008,14:15:00,30875,30875,30865,30865,2
27/03/2008,14:16:00,30870,30870,30870,30870,4
27/03/2008,14:17:00,30875,30875,30875,30875,6
27/03/2008,14:18:00,30880,30880,30875,30875,8
27/03/2008,14:19:00,30875,30885,30875,30880,11
27/03/2008,14:20:00,30880,30880,30865,30865,18
27/03/2008,14:21:00,30865,30880,30865,30880,24
27/03/2008,14:22:00,30880,30905,30880,30905,15
27/03/2008,14:23:00,30905,30915,30905,30915,10
27/03/2008,14:24:00,30910,30915,30900,30900,10
27/03/2008,14:25:00,30905,30905,30905,30905,1
27/03/2008,14:26:00,30905,30905,30900,30905,15
27/03/2008,14:27:00,30900,30900,30895,30895,12
27/03/2008,14:28:00,30900,30900,30885,30890,25
27/03/2008,14:29:00,30895,30905,30890,30905,14
27/03/2008,14:30:00,30905,30905,30895,30900,17
27/03/2008,14:31:00,30905,30905,30870,30880,36
27/03/2008,14:32:00,30885,30900,30870,30900,36
27/03/2008,14:33:00,30905,30910,30900,30905,35
27/03/2008,14:34:00,30895,30895,30830,30830,60
27/03/2008,14:35:00,30830,30835,30820,30830,36
27/03/2008,14:36:00,30830,30830,30780,30800,92
27/03/2008,14:37:00,30800,30815,30795,30815,51
27/03/2008,14:38:00,30815,30815,30795,30805,62
27/03/2008,14:39:00,30805,30815,30790,30795,23
27/03/2008,14:40:00,30795,30830,30795,30830,36
27/03/2008,14:41:00,30830,30830,30800,30830,57
27/03/2008,14:42:00,30830,30845,30830,30845,28
27/03/2008,14:43:00,30835,30835,30800,30810,30
27/03/2008,14:44:00,30810,30825,30800,30805,26
27/03/2008,14:45:00,30800,30800,30785,30790,22
27/03/2008,14:46:00,30790,30815,30790,30815,46
27/03/2008,14:47:00,30815,30840,30810,30835,48
27/03/2008,14:48:00,30830,30830,30805,30820,46
27/03/2008,14:49:00,30825,30825,30815,30815,23
27/03/2008,14:50:00,30815,30820,30750,30750,71
27/03/2008,14:51:00,30760,30785,30755,30770,26
27/03/2008,14:52:00,30770,30780,30725,30740,55
27/03/2008,14:53:00,30740,30775,30740,30745,40
27/03/2008,14:54:00,30750,30770,30750,30770,27
27/03/2008,14:55:00,30770,30770,30755,30765,5
27/03/2008,14:56:00,30775,30775,30750,30760,21
27/03/2008,14:57:00,30765,30790,30765,30780,52
27/03/2008,14:58:00,30780,30815,30780,30795,26
27/03/2008,14:59:00,30805,30810,30800,30800,10
27/03/2008,15:00:00,30805,30810,30770,30800,36
27/03/2008,15:01:00,30795,30795,30785,30795,16
27/03/2008,15:02:00,30790,30790,30785,30790,113
27/03/2008,15:03:00,30790,30790,30765,30765,19
27/03/2008,15:04:00,30775,30775,30755,30765,24
27/03/2008,15:05:00,30755,30775,30755,30755,18
27/03/2008,15:06:00,30750,30755,30745,30745,10
27/03/2008,15:07:00,30750,30780,30750,30765,33
27/03/2008,15:08:00,30770,30785,30760,30760,25
27/03/2008,15:09:00,30765,30765,30735,30735,30
27/03/2008,15:10:00,30740,30740,30730,30735,13
27/03/2008,15:11:00,30735,30755,30735,30735,19
27/03/2008,15:12:00,30750,30750,30725,30725,27
27/03/2008,15:13:00,30725,30740,30710,30740,58
27/03/2008,15:14:00,30740,30745,30735,30745,25
27/03/2008,15:15:00,30750,30765,30745,30760,30
27/03/2008,15:16:00,30760,30760,30720,30740,39
27/03/2008,15:17:00,30735,30760,30735,30750,12
27/03/2008,15:18:00,30740,30740,30705,30705,46
27/03/2008,15:19:00,30710,30710,30670,30670,100
27/03/2008,15:20:00,30670,30680,30650,30660,45
27/03/2008,15:21:00,30660,30685,30660,30680,38
27/03/2008,15:22:00,30670,30670,30635,30635,69
27/03/2008,15:23:00,30635,30670,30625,30660,79
27/03/2008,15:24:00,30650,30675,30635,30655,29
27/03/2008,15:25:00,30650,30660,30625,30630,42
27/03/2008,15:26:00,30635,30650,30625,30650,25
27/03/2008,15:27:00,30640,30675,30640,30670,48
27/03/2008,15:28:00,30665,30675,30635,30635,36
27/03/2008,15:29:00,30630,30630,30595,30600,129
27/03/2008,15:30:00,30605,30610,30550,30555,156
27/03/2008,15:31:00,30555,30570,30555,30555,76
27/03/2008,15:32:00,30550,30565,30530,30550,98
27/03/2008,15:33:00,30545,30550,30510,30515,95
27/03/2008,15:34:00,30510,30535,30510,30535,86
27/03/2008,15:35:00,30535,30540,30510,30515,87
27/03/2008,15:36:00,30520,30550,30515,30550,78
27/03/2008,15:37:00,30540,30585,30525,30585,63
27/03/2008,15:38:00,30580,30585,30565,30575,47
27/03/2008,15:39:00,30580,30590,30575,30585,36
27/03/2008,15:40:00,30590,30590,30575,30575,44
27/03/2008,15:41:00,30580,30595,30575,30590,86
27/03/2008,15:42:00,30590,30600,30580,30595,48
27/03/2008,15:43:00,30590,30630,30580,30620,108
27/03/2008,15:44:00,30620,30630,30615,30625,36
27/03/2008,15:45:00,30630,30630,30610,30610,13
27/03/2008,15:46:00,30600,30610,30565,30590,43
27/03/2008,15:47:00,30585,30595,30565,30570,69
27/03/2008,15:48:00,30570,30570,30550,30550,89
27/03/2008,15:49:00,30555,30575,30555,30565,43
27/03/2008,15:50:00,30560,30595,30550,30595,59
27/03/2008,15:51:00,30595,30620,30585,30610,57
27/03/2008,15:52:00,30610,30620,30595,30620,28
27/03/2008,15:53:00,30620,30650,30615,30635,79
27/03/2008,15:54:00,30630,30635,30615,30620,43
27/03/2008,15:55:00,30620,30625,30595,30600,36
27/03/2008,15:56:00,30600,30630,30595,30620,56
27/03/2008,15:57:00,30615,30620,30600,30605,23
27/03/2008,15:58:00,30600,30615,30595,30605,25
27/03/2008,15:59:00,30610,30615,30610,30610,4
27/03/2008,16:00:00,30595,30610,30590,30610,22
27/03/2008,16:01:00,30615,30645,30610,30640,36
27/03/2008,16:02:00,30640,30645,30620,30630,16
27/03/2008,16:03:00,30625,30630,30605,30615,52
27/03/2008,16:04:00,30620,30620,30605,30610,11
27/03/2008,16:05:00,30600,30605,30600,30600,3
27/03/2008,16:06:00,30610,30610,30595,30595,9
27/03/2008,16:07:00,30595,30595,30555,30580,59
27/03/2008,16:08:00,30580,30585,30570,30575,10
27/03/2008,16:09:00,30575,30610,30570,30610,54
27/03/2008,16:10:00,30595,30600,30580,30590,13
27/03/2008,16:11:00,30595,30595,30590,30590,5
27/03/2008,16:12:00,30590,30600,30590,30600,8
27/03/2008,16:13:00,30600,30605,30590,30590,39
27/03/2008,16:14:00,30590,30590,30560,30560,43
27/03/2008,16:15:00,30560,30565,30560,30560,13
27/03/2008,16:16:00,30555,30590,30540,30580,70
27/03/2008,16:17:00,30580,30620,30580,30620,55
27/03/2008,16:18:00,30615,30615,30600,30605,12
27/03/2008,16:19:00,30610,30620,30610,30615,16
27/03/2008,16:20:00,30620,30665,30620,30635,85
27/03/2008,16:21:00,30640,30640,30610,30640,47
27/03/2008,16:22:00,30640,30640,30620,30640,39
27/03/2008,16:23:00,30640,30655,30635,30635,25
27/03/2008,16:24:00,30650,30650,30620,30635,51
27/03/2008,16:25:00,30640,30660,30640,30660,41
27/03/2008,16:26:00,30660,30675,30650,30655,40
27/03/2008,16:27:00,30665,30670,30660,30665,16
27/03/2008,16:28:00,30670,30680,30640,30645,53
27/03/2008,16:29:00,30640,30675,30640,30665,15
27/03/2008,16:30:00,30660,30670,30655,30655,18
27/03/2008,16:31:00,30655,30655,30645,30650,28
27/03/2008,16:32:00,30660,30680,30650,30670,43
27/03/2008,16:33:00,30680,30690,30665,30690,40
27/03/2008,16:34:00,30685,30700,30685,30685,35
27/03/2008,16:35:00,30680,30700,30675,30695,47
27/03/2008,16:36:00,30685,30705,30685,30700,33
27/03/2008,16:37:00,30700,30705,30680,30695,40
27/03/2008,16:38:00,30695,30715,30695,30710,29
27/03/2008,16:39:00,30705,30720,30705,30710,18
27/03/2008,16:40:00,30700,30700,30695,30695,20
27/03/2008,16:41:00,30690,30690,30675,30685,20
27/03/2008,16:42:00,30680,30680,30660,30670,54
27/03/2008,16:43:00,30675,30685,30660,30685,35
27/03/2008,16:44:00,30680,30745,30680,30745,68
27/03/2008,16:45:00,30740,30740,30710,30715,39
27/03/2008,16:46:00,30720,30730,30715,30720,25
27/03/2008,16:47:00,30725,30725,30695,30705,33
27/03/2008,16:48:00,30710,30720,30700,30710,37
27/03/2008,16:49:00,30705,30720,30705,30720,16
27/03/2008,16:50:00,30720,30720,30690,30695,20
27/03/2008,16:51:00,30700,30715,30700,30715,21
27/03/2008,16:52:00,30715,30715,30690,30690,44
27/03/2008,16:53:00,30695,30705,30690,30695,14
27/03/2008,16:54:00,30685,30690,30685,30690,5
27/03/2008,16:55:00,30685,30685,30665,30680,31
27/03/2008,16:56:00,30680,30680,30655,30665,23
27/03/2008,16:57:00,30660,30680,30655,30670,20
27/03/2008,16:58:00,30670,30680,30665,30680,22
27/03/2008,16:59:00,30680,30690,30675,30680,21
27/03/2008,17:00:00,30680,30690,30670,30675,25
27/03/2008,17:01:00,30685,30690,30680,30690,9
27/03/2008,17:02:00,30690,30700,30675,30695,34
27/03/2008,17:03:00,30675,30680,30665,30670,35
27/03/2008,17:04:00,30670,30675,30655,30665,59
27/03/2008,17:05:00,30660,30665,30650,30660,29
27/03/2008,17:06:00,30655,30660,30635,30640,58
27/03/2008,17:07:00,30640,30660,30625,30660,70
27/03/2008,17:08:00,30655,30660,30645,30650,24
27/03/2008,17:09:00,30650,30660,30645,30660,16
27/03/2008,17:10:00,30660,30665,30640,30650,35
27/03/2008,17:11:00,30670,30700,30670,30690,43
27/03/2008,17:12:00,30700,30700,30680,30680,27
27/03/2008,17:13:00,30680,30720,30680,30720,69
27/03/2008,17:14:00,30720,30745,30720,30720,51
27/03/2008,17:15:00,30720,30735,30715,30715,38
27/03/2008,17:16:00,30710,30720,30695,30715,33
27/03/2008,17:17:00,30715,30720,30705,30715,16
27/03/2008,17:18:00,30715,30720,30710,30720,20
27/03/2008,17:19:00,30725,30725,30710,30720,15
27/03/2008,17:20:00,30720,30750,30715,30740,60
27/03/2008,17:21:00,30745,30745,30715,30745,32
27/03/2008,17:22:00,30740,30740,30730,30730,8
27/03/2008,17:23:00,30730,30735,30700,30700,27
27/03/2008,17:24:00,30705,30730,30695,30710,68
27/03/2008,17:25:00,30710,30715,30705,30705,18
27/03/2008,17:26:00,30705,30720,30705,30710,10
27/03/2008,17:27:00,30720,30745,30715,30735,48
27/03/2008,17:28:00,30730,30765,30730,30755,56
27/03/2008,17:29:00,30755,30780,30745,30780,73
27/03/2008,17:30:00,30775,30800,30740,30740,134
27/03/2008,17:31:00,30750,30755,30750,30755,29
27/03/2008,17:32:00,30760,30760,30755,30760,13
27/03/2008,17:33:00,30760,30765,30745,30745,24
27/03/2008,17:34:00,30745,30760,30745,30750,29
27/03/2008,17:35:00,30745,30760,30745,30760,8
27/03/2008,17:36:00,30750,30750,30740,30745,23
27/03/2008,17:37:00,30735,30740,30720,30740,26
27/03/2008,17:38:00,30735,30745,30720,30745,32
27/03/2008,17:39:00,30740,30755,30730,30755,28
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/03/2008,17.24.00,30705,30730,30695,30710,68
27/03/2008,17.25.00,30710,30715,30705,30705,18
27/03/2008,17.26.00,30705,30720,30705,30710,10
27/03/2008,17.27.00,30720,30745,30715,30735,48
27/03/2008,17.28.00,30730,30765,30730,30755,56
27/03/2008,17.29.00,30755,30780,30745,30780,73
27/03/2008,17.30.00,30775,30800,30740,30740,134
27/03/2008,17.31.00,30750,30755,30750,30755,29
27/03/2008,17.32.00,30760,30760,30755,30760,13
27/03/2008,17.33.00,30760,30765,30745,30745,24
27/03/2008,17.34.00,30745,30760,30745,30750,29
27/03/2008,17.35.00,30745,30760,30745,30760,8
27/03/2008,17.36.00,30750,30750,30740,30745,23
27/03/2008,17.37.00,30735,30740,30720,30740,26
27/03/2008,17.38.00,30735,30745,30720,30745,32
27/03/2008,17.39.00,30740,30755,30730,30755,28
28/03/2008,09.00.00,30810,30810,30735,30750,86
28/03/2008,09.01.00,30755,30775,30740,30755,81
28/03/2008,09.02.00,30765,30770,30740,30740,27
28/03/2008,09.03.00,30750,30750,30700,30705,35
28/03/2008,09.04.00,30700,30720,30695,30715,46
28/03/2008,09.05.00,30720,30730,30685,30690,66
28/03/2008,09.06.00,30680,30695,30660,30695,65
28/03/2008,09.07.00,30690,30700,30685,30695,15
28/03/2008,09.08.00,30690,30700,30685,30685,27
28/03/2008,09.09.00,30685,30685,30665,30680,18
28/03/2008,09.10.00,30680,30705,30680,30705,38
28/03/2008,09.11.00,30710,30715,30705,30705,20
28/03/2008,09.12.00,30705,30725,30705,30715,52
28/03/2008,09.13.00,30720,30725,30715,30720,23
28/03/2008,09.14.00,30720,30725,30715,30715,14
28/03/2008,09.15.00,30710,30710,30695,30695,17
28/03/2008,09.16.00,30690,30700,30685,30685,35
28/03/2008,09.17.00,30685,30685,30650,30650,58
28/03/2008,09.18.00,30650,30650,30635,30645,28
28/03/2008,09.19.00,30640,30665,30640,30665,12
28/03/2008,09.20.00,30655,30665,30650,30660,10
28/03/2008,09.21.00,30660,30660,30655,30660,9
28/03/2008,09.22.00,30665,30670,30660,30665,15
28/03/2008,09.23.00,30665,30665,30665,30665,1
28/03/2008,09.24.00,30665,30670,30660,30670,9
28/03/2008,09.25.00,30670,30675,30660,30670,15
28/03/2008,09.26.00,30670,30690,30670,30685,31
28/03/2008,09.27.00,30685,30690,30685,30690,34
28/03/2008,09.28.00,30690,30690,30680,30680,25
28/03/2008,09.29.00,30675,30675,30670,30675,19
28/03/2008,09.30.00,30670,30680,30670,30680,9
28/03/2008,09.31.00,30670,30670,30660,30670,8
28/03/2008,09.32.00,30675,30690,30675,30680,23
28/03/2008,09.33.00,30680,30680,30680,30680,12
28/03/2008,09.34.00,30675,30680,30675,30680,3
28/03/2008,09.35.00,30675,30690,30675,30675,26
28/03/2008,09.36.00,30680,30710,30680,30710,53
28/03/2008,09.37.00,30710,30720,30700,30715,28
28/03/2008,09.38.00,30720,30730,30715,30725,35
28/03/2008,09.39.00,30715,30730,30715,30730,24
28/03/2008,09.40.00,30725,30765,30725,30760,60
28/03/2008,09.41.00,30760,30780,30750,30780,42
28/03/2008,09.42.00,30775,30775,30745,30745,34
28/03/2008,09.43.00,30750,30750,30730,30740,21
28/03/2008,09.44.00,30740,30760,30740,30745,21
28/03/2008,09.45.00,30750,30750,30740,30745,12
28/03/2008,09.46.00,30740,30740,30735,30740,9
28/03/2008,09.47.00,30735,30740,30715,30715,21
28/03/2008,09.48.00,30710,30715,30705,30705,27
28/03/2008,09.49.00,30700,30725,30700,30725,20
28/03/2008,09.50.00,30725,30760,30725,30760,31
28/03/2008,09.51.00,30770,30790,30760,30785,61
28/03/2008,09.52.00,30790,30790,30765,30780,35
28/03/2008,09.53.00,30770,30780,30765,30775,20
28/03/2008,09.54.00,30770,30775,30770,30770,5
28/03/2008,09.55.00,30765,30770,30745,30745,32
28/03/2008,09.56.00,30745,30745,30720,30745,79
28/03/2008,09.57.00,30750,30765,30750,30755,10
28/03/2008,09.58.00,30760,30760,30750,30750,10
28/03/2008,09.59.00,30755,30755,30740,30740,21
28/03/2008,10.00.00,30735,30755,30715,30740,46
28/03/2008,10.01.00,30740,30740,30730,30730,6
28/03/2008,10.02.00,30725,30745,30725,30745,21
28/03/2008,10.03.00,30745,30750,30745,30750,5
28/03/2008,10.04.00,30750,30755,30740,30745,6
28/03/2008,10.05.00,30740,30755,30740,30755,8
28/03/2008,10.06.00,30745,30750,30745,30750,5
28/03/2008,10.07.00,30755,30760,30735,30740,13
28/03/2008,10.08.00,30740,30750,30740,30750,7
28/03/2008,10.09.00,30750,30755,30750,30755,2
28/03/2008,10.10.00,30760,30765,30750,30760,15
28/03/2008,10.11.00,30750,30750,30715,30745,50
28/03/2008,10.12.00,30745,30755,30740,30745,8
28/03/2008,10.13.00,30745,30760,30730,30750,30
28/03/2008,10.14.00,30750,30750,30740,30740,8
28/03/2008,10.15.00,30755,30775,30755,30760,34
28/03/2008,10.16.00,30760,30760,30755,30755,5
28/03/2008,10.17.00,30760,30775,30760,30770,17
28/03/2008,10.18.00,30765,30765,30755,30755,6
28/03/2008,10.19.00,30750,30780,30750,30775,24
28/03/2008,10.20.00,30775,30775,30765,30765,8
28/03/2008,10.21.00,30760,30760,30755,30760,13
28/03/2008,10.22.00,30760,30760,30755,30760,8
28/03/2008,10.23.00,30765,30770,30765,30770,5
28/03/2008,10.24.00,30765,30770,30760,30770,9
28/03/2008,10.25.00,30770,30790,30770,30785,22
28/03/2008,10.26.00,30785,30825,30785,30800,126
28/03/2008,10.27.00,30800,30800,30795,30800,17
28/03/2008,10.28.00,30795,30795,30795,30795,2
28/03/2008,10.29.00,30795,30800,30790,30800,8
28/03/2008,10.30.00,30785,30790,30780,30790,13
28/03/2008,10.31.00,30790,30790,30785,30790,5
28/03/2008,10.32.00,30790,30805,30790,30805,7
28/03/2008,10.33.00,30805,30815,30805,30805,11
28/03/2008,10.34.00,30810,30810,30775,30775,25
28/03/2008,10.35.00,30775,30795,30775,30785,18
28/03/2008,10.36.00,30795,30800,30790,30790,4
28/03/2008,10.37.00,30790,30790,30780,30785,6
28/03/2008,10.38.00,30785,30790,30780,30780,4
28/03/2008,10.39.00,30785,30790,30780,30780,7
28/03/2008,10.41.00,30795,30800,30795,30800,10
28/03/2008,10.42.00,30795,30840,30795,30830,78
28/03/2008,10.43.00,30830,30835,30815,30820,16
28/03/2008,10.44.00,30810,30815,30780,30790,57
28/03/2008,10.45.00,30795,30800,30790,30795,12
28/03/2008,10.46.00,30800,30805,30800,30805,5
28/03/2008,10.47.00,30810,30830,30810,30830,8
28/03/2008,10.48.00,30830,30835,30810,30815,19
28/03/2008,10.49.00,30825,30825,30790,30790,20
28/03/2008,10.50.00,30790,30790,30780,30780,19
28/03/2008,10.51.00,30790,30790,30770,30770,24
28/03/2008,10.52.00,30770,30770,30750,30755,28
28/03/2008,10.53.00,30755,30755,30730,30740,42
28/03/2008,10.54.00,30745,30745,30735,30740,7
28/03/2008,10.55.00,30735,30735,30705,30720,55
28/03/2008,10.56.00,30725,30735,30725,30730,10
28/03/2008,10.57.00,30730,30735,30730,30735,9
28/03/2008,10.58.00,30740,30750,30740,30740,18
28/03/2008,10.59.00,30740,30740,30740,30740,2
28/03/2008,11.00.00,30735,30735,30735,30735,4
28/03/2008,11.01.00,30735,30740,30725,30740,13
28/03/2008,11.02.00,30745,30770,30740,30765,46
28/03/2008,11.03.00,30770,30775,30770,30775,3
28/03/2008,11.04.00,30770,30770,30770,30770,1
28/03/2008,11.05.00,30765,30765,30760,30760,15
28/03/2008,11.06.00,30765,30765,30765,30765,3
28/03/2008,11.07.00,30765,30765,30765,30765,4
28/03/2008,11.08.00,30765,30765,30765,30765,5
28/03/2008,11.09.00,30760,30760,30760,30760,2
28/03/2008,11.10.00,30760,30760,30740,30750,17
28/03/2008,11.11.00,30750,30755,30745,30755,12
28/03/2008,11.12.00,30750,30750,30750,30750,5
28/03/2008,11.13.00,30750,30750,30740,30745,20
28/03/2008,11.14.00,30740,30755,30740,30750,17
28/03/2008,11.15.00,30755,30760,30755,30760,9
28/03/2008,11.16.00,30765,30765,30735,30745,20
28/03/2008,11.17.00,30735,30745,30735,30740,8
28/03/2008,11.18.00,30730,30735,30730,30735,6
28/03/2008,11.19.00,30735,30735,30735,30735,4
28/03/2008,11.20.00,30740,30740,30730,30730,6
28/03/2008,11.21.00,30735,30735,30735,30735,3
28/03/2008,11.22.00,30735,30750,30735,30750,16
28/03/2008,11.23.00,30740,30745,30740,30745,2
28/03/2008,11.24.00,30745,30760,30745,30750,14
28/03/2008,11.26.00,30750,30750,30750,30750,1
28/03/2008,11.27.00,30745,30745,30745,30745,1
28/03/2008,11.28.00,30745,30745,30745,30745,1
28/03/2008,11.29.00,30740,30745,30740,30745,4
28/03/2008,11.30.00,30745,30745,30720,30720,40
28/03/2008,11.31.00,30720,30730,30720,30730,19
28/03/2008,11.32.00,30730,30735,30725,30725,15
28/03/2008,11.33.00,30730,30730,30730,30730,13
28/03/2008,11.34.00,30735,30745,30735,30740,12
28/03/2008,11.35.00,30740,30750,30740,30750,17
28/03/2008,11.36.00,30750,30755,30745,30745,9
28/03/2008,11.37.00,30750,30775,30750,30775,23
28/03/2008,11.38.00,30775,30780,30765,30765,13
28/03/2008,11.39.00,30770,30770,30760,30760,6
28/03/2008,11.40.00,30760,30770,30760,30765,8
28/03/2008,11.41.00,30765,30765,30730,30735,27
28/03/2008,11.42.00,30735,30745,30735,30740,19
28/03/2008,11.43.00,30740,30740,30740,30740,1
28/03/2008,11.44.00,30750,30755,30750,30755,10
28/03/2008,11.45.00,30760,30760,30745,30745,8
28/03/2008,11.46.00,30745,30745,30735,30735,9
28/03/2008,11.47.00,30730,30730,30730,30730,4
28/03/2008,11.48.00,30730,30730,30710,30715,47
28/03/2008,11.49.00,30720,30735,30710,30730,23
28/03/2008,11.50.00,30720,30735,30715,30735,16
28/03/2008,11.51.00,30740,30740,30740,30740,4
28/03/2008,11.52.00,30745,30750,30745,30750,2
28/03/2008,11.53.00,30745,30745,30745,30745,1
28/03/2008,11.54.00,30750,30750,30745,30745,3
28/03/2008,11.55.00,30750,30755,30750,30750,11
28/03/2008,11.56.00,30750,30750,30750,30750,2
28/03/2008,11.57.00,30750,30750,30745,30745,3
28/03/2008,11.58.00,30745,30745,30740,30740,6
28/03/2008,11.59.00,30740,30740,30740,30740,1
28/03/2008,12.00.00,30745,30750,30740,30740,11
28/03/2008,12.01.00,30740,30745,30740,30740,4
28/03/2008,12.02.00,30745,30745,30745,30745,1
28/03/2008,12.03.00,30745,30745,30735,30740,9
28/03/2008,12.04.00,30740,30740,30735,30735,4
28/03/2008,12.05.00,30745,30745,30745,30745,1
28/03/2008,12.06.00,30735,30735,30735,30735,1
28/03/2008,12.07.00,30740,30740,30740,30740,2
28/03/2008,12.08.00,30740,30740,30725,30725,14
28/03/2008,12.09.00,30730,30730,30720,30730,10
28/03/2008,12.10.00,30735,30735,30730,30730,4
28/03/2008,12.11.00,30725,30735,30725,30735,5
28/03/2008,12.12.00,30735,30735,30735,30735,5
28/03/2008,12.13.00,30735,30735,30735,30735,1
28/03/2008,12.14.00,30735,30740,30735,30740,8
28/03/2008,12.15.00,30740,30740,30735,30735,8
28/03/2008,12.16.00,30745,30750,30745,30745,9
28/03/2008,12.17.00,30745,30750,30745,30750,4
28/03/2008,12.18.00,30750,30770,30750,30755,36
28/03/2008,12.19.00,30750,30750,30750,30750,2
28/03/2008,12.20.00,30755,30760,30745,30755,19
28/03/2008,12.21.00,30750,30755,30750,30750,9
28/03/2008,12.22.00,30745,30745,30740,30745,8
28/03/2008,12.23.00,30745,30745,30735,30735,4
28/03/2008,12.24.00,30740,30740,30730,30730,5
28/03/2008,12.25.00,30725,30735,30725,30735,8
28/03/2008,12.26.00,30735,30735,30725,30725,2
28/03/2008,12.27.00,30740,30740,30740,30740,5
28/03/2008,12.28.00,30735,30735,30735,30735,2
28/03/2008,12.30.00,30730,30730,30720,30720,9
28/03/2008,12.31.00,30725,30735,30725,30735,3
28/03/2008,12.33.00,30730,30730,30730,30730,3
28/03/2008,12.34.00,30730,30730,30730,30730,2
28/03/2008,12.35.00,30725,30725,30710,30715,10
28/03/2008,12.36.00,30705,30710,30695,30710,46
28/03/2008,12.37.00,30705,30710,30680,30705,35
28/03/2008,12.38.00,30700,30705,30700,30705,13
28/03/2008,12.39.00,30710,30715,30710,30715,6
28/03/2008,12.40.00,30715,30715,30715,30715,7
28/03/2008,12.41.00,30710,30720,30710,30720,5
28/03/2008,12.42.00,30725,30745,30725,30735,17
28/03/2008,12.43.00,30735,30735,30735,30735,1
28/03/2008,12.44.00,30735,30750,30725,30725,22
28/03/2008,12.45.00,30735,30735,30735,30735,1
28/03/2008,12.46.00,30730,30735,30730,30735,5
28/03/2008,12.47.00,30735,30735,30725,30725,10
28/03/2008,12.48.00,30725,30725,30725,30725,3
28/03/2008,12.49.00,30720,30725,30720,30725,2
28/03/2008,12.50.00,30725,30730,30725,30730,7
28/03/2008,12.51.00,30730,30730,30720,30720,7
28/03/2008,12.53.00,30730,30730,30725,30725,2
28/03/2008,12.54.00,30735,30735,30725,30725,6
28/03/2008,12.55.00,30725,30725,30720,30720,8
28/03/2008,12.56.00,30720,30720,30720,30720,1
28/03/2008,12.57.00,30715,30715,30700,30700,16
28/03/2008,12.58.00,30700,30700,30695,30695,3
28/03/2008,12.59.00,30695,30700,30695,30700,6
28/03/2008,13.00.00,30700,30700,30695,30695,4
28/03/2008,13.01.00,30700,30705,30700,30705,8
28/03/2008,13.02.00,30705,30715,30705,30705,24
28/03/2008,13.03.00,30710,30710,30705,30705,14
28/03/2008,13.04.00,30710,30710,30710,30710,4
28/03/2008,13.05.00,30715,30720,30715,30720,3
28/03/2008,13.06.00,30720,30720,30720,30720,2
28/03/2008,13.07.00,30725,30730,30725,30730,6
28/03/2008,13.08.00,30725,30725,30725,30725,3
28/03/2008,13.09.00,30720,30725,30720,30725,2
28/03/2008,13.11.00,30725,30725,30715,30715,7
28/03/2008,13.12.00,30720,30720,30720,30720,1
28/03/2008,13.13.00,30725,30740,30725,30740,10
28/03/2008,13.14.00,30740,30765,30740,30740,43
28/03/2008,13.15.00,30750,30750,30740,30750,9
28/03/2008,13.16.00,30765,30770,30755,30755,17
28/03/2008,13.17.00,30755,30755,30750,30755,9
28/03/2008,13.18.00,30755,30755,30750,30750,5
28/03/2008,13.19.00,30755,30760,30755,30760,6
28/03/2008,13.20.00,30755,30765,30755,30765,3
28/03/2008,13.21.00,30760,30760,30760,30760,1
28/03/2008,13.22.00,30760,30765,30760,30760,4
28/03/2008,13.23.00,30760,30760,30755,30755,4
28/03/2008,13.24.00,30755,30755,30740,30750,15
28/03/2008,13.25.00,30740,30750,30740,30750,5
28/03/2008,13.26.00,30755,30755,30750,30750,12
28/03/2008,13.27.00,30750,30750,30740,30740,7
28/03/2008,13.28.00,30735,30740,30735,30735,8
28/03/2008,13.29.00,30735,30745,30730,30730,11
28/03/2008,13.30.00,30750,30840,30750,30775,206
28/03/2008,13.31.00,30775,30810,30775,30795,52
28/03/2008,13.32.00,30795,30795,30770,30775,19
28/03/2008,13.33.00,30765,30765,30725,30740,63
28/03/2008,13.34.00,30745,30755,30745,30750,22
28/03/2008,13.35.00,30745,30760,30745,30760,12
28/03/2008,13.36.00,30760,30770,30750,30755,23
28/03/2008,13.37.00,30750,30755,30750,30755,4
28/03/2008,13.38.00,30760,30760,30715,30720,35
28/03/2008,13.39.00,30715,30750,30710,30720,43
28/03/2008,13.40.00,30720,30735,30720,30735,5
28/03/2008,13.41.00,30735,30750,30735,30745,38
28/03/2008,13.42.00,30735,30735,30735,30735,2
28/03/2008,13.43.00,30735,30745,30735,30745,4
28/03/2008,13.44.00,30740,30740,30735,30740,4
28/03/2008,13.45.00,30735,30735,30720,30735,17
28/03/2008,13.46.00,30730,30730,30725,30730,8
28/03/2008,13.47.00,30725,30730,30720,30720,8
28/03/2008,13.48.00,30730,30730,30730,30730,2
28/03/2008,13.49.00,30735,30735,30685,30685,61
28/03/2008,13.50.00,30685,30690,30650,30655,99
28/03/2008,13.51.00,30655,30665,30625,30645,80
28/03/2008,13.52.00,30650,30655,30630,30635,62
28/03/2008,13.53.00,30640,30660,30640,30660,31
28/03/2008,13.54.00,30660,30665,30650,30660,14
28/03/2008,13.55.00,30655,30665,30650,30655,10
28/03/2008,13.56.00,30670,30690,30670,30675,48
28/03/2008,13.57.00,30685,30685,30680,30680,8
28/03/2008,13.58.00,30685,30690,30675,30675,13
28/03/2008,13.59.00,30680,30685,30665,30675,22
28/03/2008,14.00.00,30670,30685,30670,30685,10
28/03/2008,14.01.00,30675,30675,30655,30655,10
28/03/2008,14.02.00,30665,30665,30660,30660,6
28/03/2008,14.03.00,30655,30670,30655,30660,21
28/03/2008,14.04.00,30660,30660,30645,30650,15
28/03/2008,14.05.00,30650,30665,30650,30655,23
28/03/2008,14.06.00,30660,30660,30650,30660,10
28/03/2008,14.07.00,30660,30690,30660,30690,24
28/03/2008,14.08.00,30690,30695,30690,30695,14
28/03/2008,14.09.00,30680,30690,30680,30690,4
28/03/2008,14.10.00,30690,30690,30690,30690,2
28/03/2008,14.11.00,30695,30705,30690,30700,17
28/03/2008,14.12.00,30700,30700,30685,30695,12
28/03/2008,14.13.00,30700,30705,30700,30700,6
28/03/2008,14.14.00,30695,30705,30690,30705,8
28/03/2008,14.15.00,30710,30710,30710,30710,2
28/03/2008,14.16.00,30710,30765,30705,30750,48
28/03/2008,14.17.00,30750,30750,30730,30735,24
28/03/2008,14.18.00,30735,30735,30725,30725,10
28/03/2008,14.19.00,30720,30725,30720,30720,8
28/03/2008,14.20.00,30725,30725,30725,30725,7
28/03/2008,14.21.00,30720,30725,30720,30725,6
28/03/2008,14.22.00,30725,30725,30725,30725,6
28/03/2008,14.23.00,30720,30720,30715,30715,2
28/03/2008,14.24.00,30710,30715,30710,30715,3
28/03/2008,14.25.00,30710,30710,30710,30710,8
28/03/2008,14.26.00,30705,30705,30695,30700,10
28/03/2008,14.27.00,30690,30690,30685,30690,7
28/03/2008,14.28.00,30690,30695,30685,30685,8
28/03/2008,14.29.00,30685,30695,30660,30695,18
28/03/2008,14.30.00,30685,30685,30660,30670,35
28/03/2008,14.31.00,30670,30695,30660,30695,22
28/03/2008,14.32.00,30695,30725,30690,30725,34
28/03/2008,14.33.00,30725,30725,30695,30695,38
28/03/2008,14.34.00,30695,30710,30690,30690,13
28/03/2008,14.35.00,30690,30695,30650,30655,33
28/03/2008,14.36.00,30655,30675,30650,30665,11
28/03/2008,14.37.00,30655,30690,30635,30675,66
28/03/2008,14.38.00,30685,30695,30675,30685,23
28/03/2008,14.39.00,30690,30690,30655,30660,19
28/03/2008,14.40.00,30675,30675,30650,30650,30
28/03/2008,14.41.00,30670,30670,30670,30670,4
28/03/2008,14.42.00,30665,30690,30655,30690,23
28/03/2008,14.43.00,30665,30685,30655,30685,18
28/03/2008,14.44.00,30685,30685,30655,30675,16
28/03/2008,14.45.00,30665,30665,30635,30635,29
28/03/2008,14.46.00,30635,30645,30605,30640,80
28/03/2008,14.47.00,30645,30665,30645,30655,37
28/03/2008,14.48.00,30650,30655,30645,30650,27
28/03/2008,14.49.00,30655,30660,30645,30650,21
28/03/2008,14.50.00,30655,30680,30655,30680,56
28/03/2008,14.51.00,30675,30685,30670,30685,18
28/03/2008,14.52.00,30680,30695,30680,30690,22
28/03/2008,14.53.00,30700,30705,30695,30695,15
28/03/2008,14.54.00,30695,30705,30675,30675,30
28/03/2008,14.55.00,30685,30700,30675,30690,43
28/03/2008,14.56.00,30690,30705,30680,30700,28
28/03/2008,14.57.00,30700,30715,30695,30705,21
28/03/2008,14.58.00,30695,30705,30680,30680,10
28/03/2008,14.59.00,30690,30690,30660,30660,16
28/03/2008,15.00.00,30660,30680,30655,30680,28
28/03/2008,15.01.00,30680,30715,30680,30715,33
28/03/2008,15.02.00,30700,30720,30695,30710,42
28/03/2008,15.03.00,30720,30760,30715,30720,87
28/03/2008,15.04.00,30725,30740,30720,30730,20
28/03/2008,15.05.00,30730,30745,30730,30740,42
28/03/2008,15.06.00,30740,30740,30715,30725,39
28/03/2008,15.07.00,30725,30725,30700,30710,31
28/03/2008,15.08.00,30705,30740,30705,30740,28
28/03/2008,15.09.00,30735,30735,30725,30725,14
28/03/2008,15.10.00,30730,30745,30730,30740,21
28/03/2008,15.11.00,30730,30735,30725,30730,19
28/03/2008,15.12.00,30725,30725,30695,30700,40
28/03/2008,15.13.00,30700,30705,30680,30685,48
28/03/2008,15.14.00,30695,30695,30685,30690,13
28/03/2008,15.15.00,30685,30690,30680,30680,8
28/03/2008,15.16.00,30680,30695,30660,30660,48
28/03/2008,15.17.00,30665,30685,30660,30680,19
28/03/2008,15.18.00,30675,30685,30660,30670,24
28/03/2008,15.19.00,30665,30680,30660,30675,12
28/03/2008,15.20.00,30680,30685,30680,30680,26
28/03/2008,15.21.00,30680,30690,30675,30680,11
28/03/2008,15.22.00,30680,30680,30660,30670,16
28/03/2008,15.23.00,30680,30680,30675,30680,11
28/03/2008,15.24.00,30670,30685,30665,30685,14
28/03/2008,15.25.00,30675,30710,30670,30705,28
28/03/2008,15.26.00,30700,30705,30685,30690,7
28/03/2008,15.27.00,30695,30695,30685,30685,7
28/03/2008,15.28.00,30680,30710,30680,30710,27
28/03/2008,15.29.00,30705,30725,30705,30720,19
28/03/2008,15.30.00,30715,30715,30705,30705,19
28/03/2008,15.31.00,30705,30720,30705,30720,14
28/03/2008,15.32.00,30720,30730,30715,30725,17
28/03/2008,15.33.00,30725,30735,30720,30730,23
28/03/2008,15.34.00,30720,30720,30700,30710,25
28/03/2008,15.35.00,30715,30715,30715,30715,2
28/03/2008,15.36.00,30710,30710,30685,30690,56
28/03/2008,15.37.00,30685,30685,30660,30670,28
28/03/2008,15.38.00,30670,30690,30660,30680,21
28/03/2008,15.39.00,30665,30670,30655,30655,21
28/03/2008,15.40.00,30655,30655,30620,30630,78
28/03/2008,15.41.00,30625,30650,30625,30650,44
28/03/2008,15.42.00,30650,30675,30645,30665,24
28/03/2008,15.43.00,30665,30665,30645,30650,17
28/03/2008,15.44.00,30660,30660,30640,30640,11
28/03/2008,15.45.00,30640,30675,30635,30675,29
28/03/2008,15.46.00,30670,30690,30665,30685,26
28/03/2008,15.47.00,30680,30680,30655,30655,14
28/03/2008,15.48.00,30650,30670,30650,30670,34
28/03/2008,15.49.00,30675,30675,30650,30665,33
28/03/2008,15.50.00,30665,30680,30665,30675,18
28/03/2008,15.51.00,30685,30690,30665,30690,15
28/03/2008,15.52.00,30680,30680,30665,30680,18
28/03/2008,15.53.00,30670,30685,30645,30680,33
28/03/2008,15.54.00,30670,30690,30665,30675,19
28/03/2008,15.55.00,30680,30680,30665,30665,11
28/03/2008,15.56.00,30660,30660,30640,30640,19
28/03/2008,15.57.00,30650,30650,30630,30630,29
28/03/2008,15.58.00,30630,30655,30625,30650,28
28/03/2008,15.59.00,30650,30685,30650,30670,31
28/03/2008,16.00.00,30675,30680,30650,30680,30
28/03/2008,16.01.00,30685,30685,30665,30670,17
28/03/2008,16.02.00,30670,30675,30670,30675,11
28/03/2008,16.03.00,30680,30685,30675,30680,15
28/03/2008,16.04.00,30685,30685,30670,30670,11
28/03/2008,16.05.00,30685,30715,30685,30710,52
28/03/2008,16.06.00,30710,30710,30685,30685,27
28/03/2008,16.07.00,30685,30685,30670,30675,17
28/03/2008,16.08.00,30680,30690,30670,30690,14
28/03/2008,16.09.00,30685,30695,30675,30675,20
28/03/2008,16.10.00,30680,30680,30655,30665,29
28/03/2008,16.11.00,30665,30680,30665,30675,19
28/03/2008,16.12.00,30670,30685,30670,30675,16
28/03/2008,16.13.00,30675,30690,30675,30675,17
28/03/2008,16.14.00,30675,30695,30675,30695,19
28/03/2008,16.15.00,30685,30695,30675,30675,19
28/03/2008,16.16.00,30680,30685,30670,30680,25
28/03/2008,16.17.00,30685,30690,30685,30685,9
28/03/2008,16.18.00,30680,30695,30680,30695,20
28/03/2008,16.19.00,30700,30720,30695,30695,123
28/03/2008,16.20.00,30695,30705,30695,30695,21
28/03/2008,16.21.00,30705,30720,30700,30720,23
28/03/2008,16.22.00,30720,30745,30720,30730,92
28/03/2008,16.23.00,30730,30730,30715,30715,23
28/03/2008,16.24.00,30715,30730,30710,30730,8
28/03/2008,16.25.00,30725,30725,30720,30725,17
28/03/2008,16.26.00,30720,30725,30715,30720,11
28/03/2008,16.27.00,30725,30725,30715,30720,6
28/03/2008,16.28.00,30725,30745,30725,30740,33
28/03/2008,16.29.00,30730,30730,30715,30725,10
28/03/2008,16.30.00,30725,30740,30720,30740,24
28/03/2008,16.31.00,30730,30750,30730,30750,53
28/03/2008,16.32.00,30740,30740,30735,30740,7
28/03/2008,16.33.00,30735,30735,30725,30735,9
28/03/2008,16.34.00,30735,30735,30730,30730,7
28/03/2008,16.35.00,30725,30740,30725,30740,8
28/03/2008,16.36.00,30740,30740,30725,30725,6
28/03/2008,16.37.00,30730,30730,30730,30730,1
28/03/2008,16.38.00,30725,30730,30720,30720,4
28/03/2008,16.39.00,30725,30725,30705,30710,39
28/03/2008,16.40.00,30710,30715,30700,30700,9
28/03/2008,16.41.00,30705,30705,30700,30705,11
28/03/2008,16.42.00,30710,30715,30705,30715,25
28/03/2008,16.43.00,30715,30715,30710,30710,5
28/03/2008,16.44.00,30715,30720,30715,30720,3
28/03/2008,16.45.00,30720,30730,30705,30715,31
28/03/2008,16.46.00,30720,30740,30720,30740,54
28/03/2008,16.47.00,30740,30745,30730,30730,7
28/03/2008,16.48.00,30740,30745,30700,30700,53
28/03/2008,16.49.00,30715,30720,30705,30705,5
28/03/2008,16.50.00,30710,30730,30710,30730,21
28/03/2008,16.51.00,30730,30735,30725,30730,15
28/03/2008,16.52.00,30730,30730,30715,30715,30
28/03/2008,16.53.00,30720,30720,30715,30715,3
28/03/2008,16.54.00,30720,30735,30710,30730,46
28/03/2008,16.55.00,30735,30745,30730,30735,55
28/03/2008,16.56.00,30730,30735,30725,30725,26
28/03/2008,16.57.00,30730,30740,30730,30740,26
28/03/2008,16.58.00,30730,30730,30725,30730,7
28/03/2008,16.59.00,30735,30745,30715,30715,43
28/03/2008,17.00.00,30715,30720,30715,30720,6
28/03/2008,17.01.00,30720,30725,30715,30725,10
28/03/2008,17.02.00,30720,30725,30720,30725,5
28/03/2008,17.03.00,30720,30725,30700,30710,34
28/03/2008,17.04.00,30700,30700,30695,30700,22
28/03/2008,17.05.00,30700,30710,30695,30710,9
28/03/2008,17.06.00,30705,30715,30695,30715,51
28/03/2008,17.07.00,30715,30720,30700,30705,24
28/03/2008,17.08.00,30705,30705,30690,30695,28
28/03/2008,17.09.00,30695,30700,30690,30700,6
28/03/2008,17.10.00,30705,30710,30705,30705,24
28/03/2008,17.11.00,30700,30705,30700,30700,9
28/03/2008,17.12.00,30700,30700,30695,30700,6
28/03/2008,17.13.00,30705,30720,30705,30720,13
28/03/2008,17.14.00,30725,30730,30725,30725,17
28/03/2008,17.15.00,30725,30730,30720,30720,41
28/03/2008,17.16.00,30720,30730,30720,30725,41
28/03/2008,17.17.00,30725,30735,30720,30725,20
28/03/2008,17.18.00,30725,30730,30720,30725,5
28/03/2008,17.19.00,30725,30725,30715,30725,78
28/03/2008,17.20.00,30730,30730,30725,30730,10
28/03/2008,17.21.00,30725,30725,30725,30725,14
28/03/2008,17.22.00,30730,30740,30725,30735,35
28/03/2008,17.23.00,30745,30750,30735,30735,38
28/03/2008,17.24.00,30740,30740,30730,30735,43
28/03/2008,17.25.00,30735,30740,30725,30725,14
28/03/2008,17.26.00,30735,30770,30725,30765,74
28/03/2008,17.27.00,30755,30785,30755,30765,66
28/03/2008,17.28.00,30780,30785,30760,30785,60
28/03/2008,17.29.00,30785,30805,30775,30785,68
28/03/2008,17.30.00,30780,30780,30750,30765,43
28/03/2008,17.31.00,30760,30765,30760,30765,8
28/03/2008,17.32.00,30760,30760,30755,30755,6
28/03/2008,17.33.00,30760,30780,30760,30780,16
28/03/2008,17.34.00,30780,30790,30775,30780,20
28/03/2008,17.35.00,30780,30790,30780,30790,29
28/03/2008,17.36.00,30795,30815,30795,30815,47
28/03/2008,17.37.00,30810,30840,30810,30830,30
28/03/2008,17.38.00,30830,30840,30810,30810,43
28/03/2008,17.39.00,30810,30830,30810,30830,25
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/03/2008,17:24:00,30740,30740,30730,30735,43
28/03/2008,17:25:00,30735,30740,30725,30725,14
28/03/2008,17:26:00,30735,30770,30725,30765,74
28/03/2008,17:27:00,30755,30785,30755,30765,66
28/03/2008,17:28:00,30780,30785,30760,30785,60
28/03/2008,17:29:00,30785,30805,30775,30785,68
28/03/2008,17:30:00,30780,30780,30750,30765,43
28/03/2008,17:31:00,30760,30765,30760,30765,8
28/03/2008,17:32:00,30760,30760,30755,30755,6
28/03/2008,17:33:00,30760,30780,30760,30780,16
28/03/2008,17:34:00,30780,30790,30775,30780,20
28/03/2008,17:35:00,30780,30790,30780,30790,29
28/03/2008,17:36:00,30795,30815,30795,30815,47
28/03/2008,17:37:00,30810,30840,30810,30830,30
28/03/2008,17:38:00,30830,30840,30810,30810,43
28/03/2008,17:39:00,30810,30830,30810,30830,25
31/03/2008,09:00:00,30550,30570,30500,30570,71
31/03/2008,09:01:00,30560,30570,30525,30525,101
31/03/2008,09:02:00,30530,30540,30525,30530,51
31/03/2008,09:03:00,30530,30540,30525,30530,36
31/03/2008,09:04:00,30530,30540,30520,30540,65
31/03/2008,09:05:00,30540,30545,30515,30530,105
31/03/2008,09:06:00,30525,30530,30510,30510,70
31/03/2008,09:07:00,30510,30520,30505,30520,62
31/03/2008,09:08:00,30520,30520,30495,30500,77
31/03/2008,09:09:00,30500,30515,30500,30515,39
31/03/2008,09:10:00,30515,30535,30515,30530,33
31/03/2008,09:11:00,30530,30540,30515,30515,44
31/03/2008,09:12:00,30515,30525,30515,30520,34
31/03/2008,09:13:00,30515,30545,30515,30545,61
31/03/2008,09:14:00,30530,30545,30530,30530,24
31/03/2008,09:15:00,30530,30540,30520,30520,28
31/03/2008,09:16:00,30525,30550,30525,30545,41
31/03/2008,09:17:00,30545,30545,30535,30535,25
31/03/2008,09:18:00,30535,30535,30520,30520,28
31/03/2008,09:19:00,30530,30535,30530,30535,23
31/03/2008,09:20:00,30530,30530,30500,30510,45
31/03/2008,09:21:00,30515,30535,30515,30525,41
31/03/2008,09:22:00,30525,30530,30505,30525,77
31/03/2008,09:23:00,30530,30535,30520,30525,14
31/03/2008,09:24:00,30530,30535,30525,30525,26
31/03/2008,09:25:00,30530,30530,30515,30515,20
31/03/2008,09:26:00,30515,30535,30510,30530,23
31/03/2008,09:27:00,30535,30565,30535,30565,66
31/03/2008,09:28:00,30555,30560,30540,30550,40
31/03/2008,09:29:00,30545,30560,30545,30555,31
31/03/2008,09:30:00,30550,30575,30540,30570,43
31/03/2008,09:31:00,30570,30570,30540,30540,25
31/03/2008,09:32:00,30540,30540,30530,30540,24
31/03/2008,09:33:00,30540,30560,30540,30540,13
31/03/2008,09:34:00,30550,30555,30550,30555,2
31/03/2008,09:35:00,30545,30560,30540,30550,14
31/03/2008,09:36:00,30555,30560,30505,30505,62
31/03/2008,09:37:00,30505,30525,30500,30520,111
31/03/2008,09:38:00,30520,30520,30460,30475,172
31/03/2008,09:39:00,30470,30480,30450,30475,93
31/03/2008,09:40:00,30465,30475,30450,30450,63
31/03/2008,09:41:00,30450,30465,30440,30455,145
31/03/2008,09:42:00,30445,30470,30435,30465,57
31/03/2008,09:43:00,30470,30480,30460,30480,49
31/03/2008,09:44:00,30475,30485,30470,30480,37
31/03/2008,09:45:00,30475,30475,30460,30460,15
31/03/2008,09:46:00,30460,30475,30460,30475,33
31/03/2008,09:47:00,30475,30480,30460,30465,23
31/03/2008,09:48:00,30460,30460,30450,30455,13
31/03/2008,09:49:00,30455,30465,30450,30455,23
31/03/2008,09:50:00,30460,30460,30430,30450,93
31/03/2008,09:51:00,30445,30445,30400,30405,111
31/03/2008,09:52:00,30405,30410,30305,30375,192
31/03/2008,09:53:00,30375,30390,30370,30390,78
31/03/2008,09:54:00,30395,30395,30385,30395,40
31/03/2008,09:55:00,30385,30410,30385,30405,67
31/03/2008,09:56:00,30405,30415,30405,30410,28
31/03/2008,09:57:00,30410,30410,30405,30405,22
31/03/2008,09:58:00,30410,30415,30405,30415,16
31/03/2008,09:59:00,30415,30420,30415,30415,11
31/03/2008,10:00:00,30415,30415,30400,30400,87
31/03/2008,10:01:00,30405,30405,30390,30390,56
31/03/2008,10:02:00,30385,30390,30335,30345,93
31/03/2008,10:03:00,30350,30375,30340,30375,48
31/03/2008,10:04:00,30375,30385,30360,30370,40
31/03/2008,10:05:00,30360,30365,30345,30350,67
31/03/2008,10:06:00,30360,30370,30325,30325,77
31/03/2008,10:07:00,30325,30365,30320,30360,80
31/03/2008,10:08:00,30360,30365,30355,30355,19
31/03/2008,10:09:00,30350,30375,30335,30375,54
31/03/2008,10:10:00,30370,30375,30355,30355,26
31/03/2008,10:11:00,30350,30375,30350,30375,18
31/03/2008,10:12:00,30375,30390,30375,30375,26
31/03/2008,10:13:00,30380,30380,30370,30375,6
31/03/2008,10:14:00,30380,30385,30375,30380,14
31/03/2008,10:15:00,30385,30400,30385,30390,21
31/03/2008,10:16:00,30390,30395,30390,30395,8
31/03/2008,10:17:00,30395,30395,30370,30385,44
31/03/2008,10:18:00,30395,30400,30380,30380,12
31/03/2008,10:19:00,30375,30375,30355,30360,38
31/03/2008,10:20:00,30360,30370,30355,30365,24
31/03/2008,10:21:00,30370,30405,30370,30395,59
31/03/2008,10:22:00,30395,30405,30395,30405,24
31/03/2008,10:23:00,30400,30405,30400,30405,11
31/03/2008,10:24:00,30400,30410,30400,30405,18
31/03/2008,10:25:00,30405,30410,30400,30410,26
31/03/2008,10:26:00,30410,30440,30400,30430,75
31/03/2008,10:27:00,30430,30435,30425,30430,27
31/03/2008,10:28:00,30430,30430,30420,30425,7
31/03/2008,10:29:00,30425,30425,30415,30415,24
31/03/2008,10:30:00,30415,30425,30410,30415,27
31/03/2008,10:31:00,30420,30420,30400,30410,36
31/03/2008,10:32:00,30405,30405,30395,30395,21
31/03/2008,10:33:00,30400,30410,30395,30410,7
31/03/2008,10:34:00,30415,30425,30415,30420,14
31/03/2008,10:35:00,30415,30415,30410,30410,2
31/03/2008,10:36:00,30410,30415,30410,30415,2
31/03/2008,10:37:00,30405,30405,30400,30400,18
31/03/2008,10:38:00,30400,30400,30400,30400,1
31/03/2008,10:39:00,30400,30400,30400,30400,3
31/03/2008,10:40:00,30405,30425,30405,30420,18
31/03/2008,10:41:00,30425,30440,30420,30435,50
31/03/2008,10:42:00,30435,30440,30430,30430,18
31/03/2008,10:43:00,30420,30430,30420,30430,4
31/03/2008,10:44:00,30425,30430,30425,30430,5
31/03/2008,10:45:00,30430,30430,30410,30410,22
31/03/2008,10:46:00,30410,30410,30400,30400,23
31/03/2008,10:47:00,30395,30400,30390,30400,15
31/03/2008,10:48:00,30395,30410,30390,30410,27
31/03/2008,10:49:00,30415,30420,30410,30420,7
31/03/2008,10:50:00,30420,30425,30415,30420,32
31/03/2008,10:51:00,30420,30440,30415,30435,57
31/03/2008,10:52:00,30435,30440,30435,30440,12
31/03/2008,10:53:00,30435,30435,30435,30435,14
31/03/2008,10:54:00,30440,30440,30440,30440,15
31/03/2008,10:55:00,30445,30460,30440,30460,84
31/03/2008,10:56:00,30460,30485,30460,30470,80
31/03/2008,10:57:00,30480,30485,30465,30470,21
31/03/2008,10:58:00,30470,30480,30470,30480,15
31/03/2008,10:59:00,30475,30485,30470,30470,19
31/03/2008,11:00:00,30480,30500,30480,30485,48
31/03/2008,11:01:00,30490,30495,30475,30475,29
31/03/2008,11:02:00,30470,30470,30465,30465,26
31/03/2008,11:03:00,30480,30480,30465,30465,13
31/03/2008,11:04:00,30460,30470,30455,30470,14
31/03/2008,11:05:00,30470,30470,30450,30450,13
31/03/2008,11:06:00,30450,30460,30450,30450,12
31/03/2008,11:07:00,30450,30450,30435,30450,32
31/03/2008,11:08:00,30450,30450,30445,30450,8
31/03/2008,11:09:00,30455,30460,30455,30455,12
31/03/2008,11:10:00,30455,30465,30450,30455,22
31/03/2008,11:11:00,30450,30470,30450,30465,14
31/03/2008,11:12:00,30465,30490,30465,30480,26
31/03/2008,11:13:00,30475,30480,30460,30475,28
31/03/2008,11:14:00,30480,30480,30470,30470,17
31/03/2008,11:15:00,30470,30470,30455,30460,29
31/03/2008,11:16:00,30470,30470,30465,30465,22
31/03/2008,11:17:00,30460,30465,30455,30455,21
31/03/2008,11:18:00,30460,30460,30455,30455,11
31/03/2008,11:19:00,30460,30460,30460,30460,2
31/03/2008,11:20:00,30455,30455,30440,30450,30
31/03/2008,11:21:00,30460,30465,30460,30460,13
31/03/2008,11:22:00,30460,30460,30460,30460,4
31/03/2008,11:23:00,30460,30460,30455,30455,4
31/03/2008,11:24:00,30460,30460,30460,30460,1
31/03/2008,11:25:00,30465,30465,30465,30465,3
31/03/2008,11:26:00,30465,30470,30465,30470,7
31/03/2008,11:27:00,30470,30475,30460,30470,23
31/03/2008,11:28:00,30465,30465,30455,30455,7
31/03/2008,11:29:00,30460,30470,30460,30470,5
31/03/2008,11:30:00,30470,30475,30470,30475,18
31/03/2008,11:31:00,30475,30480,30475,30480,17
31/03/2008,11:32:00,30480,30480,30480,30480,12
31/03/2008,11:33:00,30475,30475,30445,30445,40
31/03/2008,11:34:00,30455,30475,30455,30475,26
31/03/2008,11:35:00,30470,30480,30470,30475,14
31/03/2008,11:36:00,30480,30480,30465,30470,15
31/03/2008,11:37:00,30470,30470,30470,30470,3
31/03/2008,11:38:00,30475,30475,30465,30465,8
31/03/2008,11:40:00,30465,30485,30460,30470,27
31/03/2008,11:41:00,30475,30475,30465,30470,8
31/03/2008,11:42:00,30475,30475,30470,30475,11
31/03/2008,11:43:00,30470,30485,30470,30485,24
31/03/2008,11:44:00,30490,30490,30470,30475,11
31/03/2008,11:45:00,30475,30475,30470,30475,5
31/03/2008,11:46:00,30475,30475,30450,30450,36
31/03/2008,11:47:00,30450,30460,30440,30460,28
31/03/2008,11:48:00,30460,30460,30460,30460,2
31/03/2008,11:49:00,30455,30455,30450,30455,6
31/03/2008,11:50:00,30455,30455,30455,30455,2
31/03/2008,11:51:00,30455,30460,30455,30460,11
31/03/2008,11:52:00,30460,30465,30460,30465,12
31/03/2008,11:53:00,30460,30470,30455,30460,20
31/03/2008,11:54:00,30465,30470,30455,30455,10
31/03/2008,11:55:00,30460,30470,30460,30465,13
31/03/2008,11:56:00,30475,30485,30475,30475,24
31/03/2008,11:57:00,30470,30470,30470,30470,1
31/03/2008,11:58:00,30475,30480,30475,30480,13
31/03/2008,11:59:00,30480,30490,30480,30490,22
31/03/2008,12:00:00,30490,30495,30490,30490,21
31/03/2008,12:01:00,30485,30485,30475,30475,38
31/03/2008,12:02:00,30475,30475,30470,30470,13
31/03/2008,12:03:00,30480,30490,30475,30475,15
31/03/2008,12:04:00,30475,30475,30465,30470,4
31/03/2008,12:05:00,30470,30470,30470,30470,2
31/03/2008,12:06:00,30475,30480,30475,30480,9
31/03/2008,12:07:00,30480,30485,30480,30480,12
31/03/2008,12:08:00,30480,30480,30475,30475,3
31/03/2008,12:09:00,30480,30485,30480,30480,11
31/03/2008,12:10:00,30485,30485,30460,30470,34
31/03/2008,12:11:00,30470,30470,30470,30470,4
31/03/2008,12:12:00,30480,30485,30480,30485,7
31/03/2008,12:13:00,30485,30495,30485,30490,31
31/03/2008,12:14:00,30490,30520,30490,30505,71
31/03/2008,12:15:00,30515,30515,30505,30510,21
31/03/2008,12:16:00,30505,30510,30505,30510,10
31/03/2008,12:17:00,30510,30515,30505,30505,18
31/03/2008,12:18:00,30515,30515,30510,30510,9
31/03/2008,12:19:00,30510,30510,30500,30505,11
31/03/2008,12:20:00,30505,30505,30500,30500,8
31/03/2008,12:21:00,30510,30530,30510,30525,38
31/03/2008,12:22:00,30530,30535,30510,30510,17
31/03/2008,12:23:00,30515,30530,30515,30530,16
31/03/2008,12:24:00,30525,30530,30525,30525,3
31/03/2008,12:25:00,30520,30525,30515,30520,26
31/03/2008,12:26:00,30515,30530,30510,30530,9
31/03/2008,12:27:00,30525,30525,30525,30525,2
31/03/2008,12:28:00,30520,30520,30520,30520,7
31/03/2008,12:29:00,30525,30525,30520,30520,4
31/03/2008,12:30:00,30520,30520,30515,30520,10
31/03/2008,12:31:00,30515,30525,30515,30520,7
31/03/2008,12:32:00,30515,30515,30505,30510,22
31/03/2008,12:33:00,30510,30510,30505,30505,4
31/03/2008,12:34:00,30505,30505,30500,30500,12
31/03/2008,12:35:00,30500,30500,30500,30500,1
31/03/2008,12:36:00,30495,30495,30490,30490,23
31/03/2008,12:37:00,30495,30500,30495,30495,3
31/03/2008,12:38:00,30490,30490,30485,30485,4
31/03/2008,12:39:00,30485,30485,30470,30485,14
31/03/2008,12:40:00,30485,30495,30485,30495,28
31/03/2008,12:41:00,30490,30495,30485,30495,14
31/03/2008,12:42:00,30495,30495,30495,30495,6
31/03/2008,12:43:00,30500,30505,30495,30495,17
31/03/2008,12:44:00,30500,30515,30500,30515,41
31/03/2008,12:45:00,30510,30510,30510,30510,1
31/03/2008,12:46:00,30510,30535,30510,30535,22
31/03/2008,12:47:00,30540,30565,30535,30565,68
31/03/2008,12:48:00,30560,30570,30550,30565,38
31/03/2008,12:49:00,30570,30575,30545,30550,45
31/03/2008,12:50:00,30560,30560,30545,30545,10
31/03/2008,12:51:00,30540,30540,30530,30540,9
31/03/2008,12:52:00,30540,30545,30540,30545,7
31/03/2008,12:53:00,30545,30550,30545,30550,2
31/03/2008,12:54:00,30555,30555,30535,30535,20
31/03/2008,12:55:00,30545,30545,30535,30535,11
31/03/2008,12:56:00,30540,30555,30540,30555,32
31/03/2008,12:57:00,30555,30560,30545,30545,28
31/03/2008,12:58:00,30550,30550,30550,30550,1
31/03/2008,12:59:00,30550,30555,30550,30555,3
31/03/2008,13:00:00,30550,30565,30540,30545,30
31/03/2008,13:01:00,30550,30555,30550,30555,5
31/03/2008,13:02:00,30560,30565,30550,30550,24
31/03/2008,13:03:00,30560,30565,30555,30560,17
31/03/2008,13:04:00,30560,30560,30555,30560,36
31/03/2008,13:05:00,30560,30570,30560,30565,60
31/03/2008,13:06:00,30570,30575,30565,30575,22
31/03/2008,13:07:00,30570,30640,30570,30590,252
31/03/2008,13:08:00,30600,30620,30600,30600,47
31/03/2008,13:09:00,30605,30615,30605,30610,16
31/03/2008,13:10:00,30600,30615,30560,30570,83
31/03/2008,13:11:00,30570,30575,30570,30570,5
31/03/2008,13:12:00,30575,30575,30575,30575,5
31/03/2008,13:13:00,30570,30570,30555,30570,23
31/03/2008,13:14:00,30570,30570,30555,30565,13
31/03/2008,13:15:00,30575,30590,30575,30590,16
31/03/2008,13:16:00,30585,30595,30585,30595,25
31/03/2008,13:17:00,30595,30595,30585,30595,11
31/03/2008,13:18:00,30595,30595,30590,30590,13
31/03/2008,13:19:00,30590,30590,30585,30590,9
31/03/2008,13:20:00,30585,30585,30580,30580,16
31/03/2008,13:21:00,30585,30585,30570,30570,8
31/03/2008,13:22:00,30570,30570,30565,30570,6
31/03/2008,13:23:00,30560,30565,30550,30565,12
31/03/2008,13:24:00,30565,30575,30565,30570,6
31/03/2008,13:25:00,30570,30575,30570,30575,3
31/03/2008,13:26:00,30580,30600,30580,30590,36
31/03/2008,13:27:00,30580,30580,30575,30575,4
31/03/2008,13:29:00,30585,30585,30565,30570,21
31/03/2008,13:30:00,30570,30570,30570,30570,5
31/03/2008,13:31:00,30580,30590,30580,30585,7
31/03/2008,13:32:00,30585,30590,30580,30580,10
31/03/2008,13:33:00,30580,30590,30580,30585,13
31/03/2008,13:34:00,30570,30570,30570,30570,1
31/03/2008,13:35:00,30580,30580,30575,30575,8
31/03/2008,13:37:00,30575,30580,30575,30580,3
31/03/2008,13:38:00,30575,30575,30575,30575,1
31/03/2008,13:39:00,30565,30565,30560,30565,4
31/03/2008,13:41:00,30570,30575,30570,30575,11
31/03/2008,13:42:00,30570,30570,30570,30570,2
31/03/2008,13:43:00,30575,30580,30570,30575,4
31/03/2008,13:44:00,30580,30620,30580,30605,55
31/03/2008,13:45:00,30605,30610,30605,30610,54
31/03/2008,13:46:00,30620,30625,30615,30625,20
31/03/2008,13:47:00,30625,30625,30615,30625,29
31/03/2008,13:48:00,30620,30625,30615,30615,7
31/03/2008,13:49:00,30625,30625,30625,30625,5
31/03/2008,13:50:00,30630,30650,30625,30645,56
31/03/2008,13:51:00,30650,30655,30645,30645,27
31/03/2008,13:52:00,30640,30665,30640,30665,46
31/03/2008,13:53:00,30660,30665,30655,30660,18
31/03/2008,13:54:00,30660,30665,30660,30665,19
31/03/2008,13:55:00,30655,30660,30650,30655,17
31/03/2008,13:56:00,30655,30655,30650,30650,14
31/03/2008,13:57:00,30650,30675,30650,30670,20
31/03/2008,13:58:00,30665,30670,30655,30670,18
31/03/2008,13:59:00,30670,30700,30655,30690,91
31/03/2008,14:00:00,30700,30725,30690,30705,121
31/03/2008,14:01:00,30705,30720,30705,30705,41
31/03/2008,14:02:00,30705,30710,30685,30685,48
31/03/2008,14:03:00,30690,30690,30685,30690,5
31/03/2008,14:04:00,30690,30700,30685,30685,13
31/03/2008,14:05:00,30690,30695,30690,30690,7
31/03/2008,14:06:00,30690,30695,30690,30695,11
31/03/2008,14:07:00,30695,30700,30685,30685,39
31/03/2008,14:08:00,30695,30695,30695,30695,3
31/03/2008,14:09:00,30695,30700,30690,30690,8
31/03/2008,14:10:00,30690,30700,30690,30690,24
31/03/2008,14:11:00,30695,30740,30695,30720,77
31/03/2008,14:12:00,30720,30720,30710,30710,11
31/03/2008,14:13:00,30715,30715,30700,30705,14
31/03/2008,14:14:00,30705,30720,30705,30710,21
31/03/2008,14:15:00,30715,30715,30715,30715,1
31/03/2008,14:16:00,30715,30715,30705,30705,5
31/03/2008,14:17:00,30710,30750,30710,30750,39
31/03/2008,14:18:00,30750,30770,30740,30745,84
31/03/2008,14:19:00,30740,30755,30735,30750,53
31/03/2008,14:20:00,30745,30750,30725,30730,36
31/03/2008,14:21:00,30730,30740,30730,30730,17
31/03/2008,14:22:00,30725,30725,30700,30700,52
31/03/2008,14:23:00,30705,30740,30705,30740,41
31/03/2008,14:24:00,30745,30750,30740,30745,27
31/03/2008,14:25:00,30745,30745,30715,30720,25
31/03/2008,14:26:00,30715,30720,30710,30710,9
31/03/2008,14:27:00,30710,30710,30705,30705,2
31/03/2008,14:28:00,30705,30710,30705,30710,4
31/03/2008,14:29:00,30710,30710,30705,30705,7
31/03/2008,14:30:00,30700,30710,30695,30710,23
31/03/2008,14:31:00,30705,30705,30690,30695,22
31/03/2008,14:32:00,30690,30695,30685,30685,24
31/03/2008,14:33:00,30685,30685,30675,30675,15
31/03/2008,14:34:00,30675,30675,30660,30660,13
31/03/2008,14:35:00,30665,30675,30655,30660,35
31/03/2008,14:36:00,30660,30675,30655,30655,29
31/03/2008,14:37:00,30655,30660,30655,30655,23
31/03/2008,14:38:00,30655,30660,30655,30660,10
31/03/2008,14:39:00,30655,30665,30655,30665,7
31/03/2008,14:40:00,30660,30660,30655,30655,9
31/03/2008,14:41:00,30650,30660,30650,30660,25
31/03/2008,14:42:00,30665,30665,30660,30665,6
31/03/2008,14:43:00,30665,30670,30665,30665,8
31/03/2008,14:44:00,30665,30670,30665,30665,5
31/03/2008,14:45:00,30660,30660,30630,30635,61
31/03/2008,14:46:00,30635,30640,30590,30600,113
31/03/2008,14:47:00,30600,30600,30575,30590,84
31/03/2008,14:48:00,30590,30600,30570,30585,50
31/03/2008,14:49:00,30590,30590,30570,30575,29
31/03/2008,14:50:00,30570,30590,30555,30585,51
31/03/2008,14:51:00,30585,30590,30580,30585,14
31/03/2008,14:52:00,30590,30590,30580,30590,18
31/03/2008,14:53:00,30595,30595,30590,30590,8
31/03/2008,14:54:00,30590,30590,30585,30590,12
31/03/2008,14:55:00,30590,30595,30585,30590,34
31/03/2008,14:56:00,30595,30610,30595,30610,27
31/03/2008,14:57:00,30610,30620,30605,30605,15
31/03/2008,14:58:00,30605,30605,30580,30585,19
31/03/2008,14:59:00,30600,30600,30585,30600,8
31/03/2008,15:00:00,30595,30600,30585,30595,29
31/03/2008,15:01:00,30595,30600,30590,30590,12
31/03/2008,15:02:00,30585,30615,30585,30610,10
31/03/2008,15:03:00,30620,30645,30605,30610,67
31/03/2008,15:04:00,30610,30615,30610,30615,13
31/03/2008,15:05:00,30610,30615,30610,30615,3
31/03/2008,15:06:00,30625,30625,30625,30625,2
31/03/2008,15:07:00,30625,30635,30625,30635,3
31/03/2008,15:09:00,30630,30630,30630,30630,2
31/03/2008,15:11:00,30625,30625,30615,30615,6
31/03/2008,15:12:00,30615,30625,30615,30615,6
31/03/2008,15:13:00,30625,30625,30605,30605,22
31/03/2008,15:14:00,30605,30605,30590,30605,41
31/03/2008,15:15:00,30600,30610,30600,30600,21
31/03/2008,15:16:00,30615,30615,30610,30610,5
31/03/2008,15:17:00,30605,30610,30605,30605,28
31/03/2008,15:18:00,30615,30615,30605,30610,17
31/03/2008,15:19:00,30610,30635,30610,30625,46
31/03/2008,15:20:00,30630,30635,30625,30625,15
31/03/2008,15:21:00,30625,30640,30625,30640,23
31/03/2008,15:22:00,30640,30640,30640,30640,4
31/03/2008,15:23:00,30645,30645,30640,30640,18
31/03/2008,15:24:00,30645,30650,30645,30650,23
31/03/2008,15:25:00,30645,30650,30645,30645,11
31/03/2008,15:26:00,30645,30650,30640,30645,23
31/03/2008,15:27:00,30645,30650,30645,30645,17
31/03/2008,15:28:00,30645,30650,30640,30640,30
31/03/2008,15:29:00,30635,30655,30595,30655,56
31/03/2008,15:30:00,30650,30655,30625,30630,103
31/03/2008,15:31:00,30640,30665,30640,30655,24
31/03/2008,15:32:00,30645,30660,30645,30645,18
31/03/2008,15:33:00,30640,30650,30630,30630,13
31/03/2008,15:34:00,30625,30640,30620,30625,21
31/03/2008,15:35:00,30630,30630,30605,30605,15
31/03/2008,15:36:00,30605,30625,30605,30605,31
31/03/2008,15:37:00,30615,30625,30610,30620,30
31/03/2008,15:38:00,30615,30625,30605,30625,15
31/03/2008,15:39:00,30625,30650,30625,30645,42
31/03/2008,15:40:00,30645,30685,30645,30665,39
31/03/2008,15:41:00,30680,30700,30675,30695,29
31/03/2008,15:42:00,30695,30725,30685,30700,77
31/03/2008,15:43:00,30700,30740,30700,30715,60
31/03/2008,15:44:00,30715,30715,30700,30715,37
31/03/2008,15:45:00,30715,30745,30710,30720,80
31/03/2008,15:46:00,30725,30750,30725,30750,88
31/03/2008,15:47:00,30750,30785,30750,30775,123
31/03/2008,15:48:00,30775,30800,30745,30750,130
31/03/2008,15:49:00,30745,30775,30740,30770,39
31/03/2008,15:50:00,30770,30780,30760,30760,25
31/03/2008,15:51:00,30755,30765,30740,30755,85
31/03/2008,15:52:00,30750,30750,30725,30725,18
31/03/2008,15:53:00,30725,30725,30710,30715,47
31/03/2008,15:54:00,30710,30760,30710,30750,48
31/03/2008,15:55:00,30750,30770,30750,30770,11
31/03/2008,15:56:00,30760,30770,30755,30760,9
31/03/2008,15:57:00,30760,30770,30755,30755,17
31/03/2008,15:58:00,30765,30770,30750,30755,16
31/03/2008,15:59:00,30755,30755,30735,30750,16
31/03/2008,16:00:00,30735,30735,30710,30720,56
31/03/2008,16:01:00,30720,30720,30710,30720,53
31/03/2008,16:02:00,30715,30720,30685,30695,65
31/03/2008,16:03:00,30695,30700,30685,30700,65
31/03/2008,16:04:00,30690,30700,30685,30700,60
31/03/2008,16:05:00,30700,30705,30670,30675,81
31/03/2008,16:06:00,30670,30685,30670,30680,38
31/03/2008,16:07:00,30685,30725,30685,30720,62
31/03/2008,16:08:00,30720,30730,30710,30725,71
31/03/2008,16:09:00,30725,30730,30690,30690,68
31/03/2008,16:10:00,30695,30700,30685,30690,22
31/03/2008,16:11:00,30680,30680,30665,30665,27
31/03/2008,16:12:00,30675,30680,30670,30680,27
31/03/2008,16:13:00,30690,30695,30680,30690,39
31/03/2008,16:14:00,30695,30695,30690,30695,10
31/03/2008,16:15:00,30695,30730,30695,30720,57
31/03/2008,16:16:00,30710,30725,30695,30705,72
31/03/2008,16:17:00,30705,30710,30700,30700,6
31/03/2008,16:18:00,30710,30720,30695,30715,26
31/03/2008,16:19:00,30710,30745,30710,30745,34
31/03/2008,16:20:00,30740,30755,30735,30750,41
31/03/2008,16:21:00,30740,30740,30720,30720,23
31/03/2008,16:22:00,30715,30725,30710,30725,29
31/03/2008,16:23:00,30710,30730,30680,30685,57
31/03/2008,16:24:00,30685,30695,30680,30685,25
31/03/2008,16:25:00,30695,30695,30675,30680,11
31/03/2008,16:26:00,30690,30690,30650,30660,81
31/03/2008,16:27:00,30660,30660,30650,30655,17
31/03/2008,16:28:00,30650,30670,30635,30635,26
31/03/2008,16:29:00,30630,30650,30620,30650,79
31/03/2008,16:30:00,30640,30645,30640,30645,8
31/03/2008,16:31:00,30655,30660,30655,30655,46
31/03/2008,16:32:00,30655,30670,30655,30660,28
31/03/2008,16:33:00,30660,30670,30660,30660,7
31/03/2008,16:34:00,30660,30660,30610,30620,64
31/03/2008,16:35:00,30625,30655,30615,30655,30
31/03/2008,16:36:00,30655,30655,30640,30650,8
31/03/2008,16:37:00,30655,30675,30655,30670,15
31/03/2008,16:38:00,30675,30675,30665,30665,12
31/03/2008,16:39:00,30670,30685,30670,30680,34
31/03/2008,16:40:00,30675,30675,30650,30650,40
31/03/2008,16:41:00,30645,30655,30635,30655,33
31/03/2008,16:42:00,30655,30655,30640,30640,14
31/03/2008,16:43:00,30635,30655,30635,30640,27
31/03/2008,16:44:00,30645,30670,30645,30670,33
31/03/2008,16:45:00,30670,30670,30640,30645,21
31/03/2008,16:46:00,30645,30655,30640,30645,33
31/03/2008,16:47:00,30645,30650,30640,30640,16
31/03/2008,16:48:00,30645,30645,30605,30605,76
31/03/2008,16:49:00,30610,30620,30595,30600,76
31/03/2008,16:50:00,30590,30620,30590,30610,48
31/03/2008,16:51:00,30605,30615,30600,30600,62
31/03/2008,16:52:00,30600,30605,30600,30600,29
31/03/2008,16:53:00,30600,30610,30595,30595,22
31/03/2008,16:54:00,30600,30605,30595,30595,8
31/03/2008,16:55:00,30595,30600,30585,30585,21
31/03/2008,16:56:00,30600,30625,30600,30615,44
31/03/2008,16:57:00,30625,30630,30620,30620,12
31/03/2008,16:58:00,30630,30645,30630,30640,22
31/03/2008,16:59:00,30635,30645,30630,30635,45
31/03/2008,17:00:00,30635,30645,30620,30645,43
31/03/2008,17:01:00,30645,30650,30620,30635,43
31/03/2008,17:02:00,30635,30635,30615,30615,22
31/03/2008,17:03:00,30620,30630,30615,30630,13
31/03/2008,17:04:00,30620,30630,30610,30610,34
31/03/2008,17:05:00,30620,30650,30615,30650,38
31/03/2008,17:06:00,30650,30675,30645,30665,51
31/03/2008,17:07:00,30660,30660,30650,30660,18
31/03/2008,17:08:00,30650,30665,30640,30640,19
31/03/2008,17:09:00,30645,30645,30625,30640,60
31/03/2008,17:10:00,30640,30640,30630,30630,36
31/03/2008,17:11:00,30630,30635,30625,30630,21
31/03/2008,17:12:00,30625,30630,30615,30615,46
31/03/2008,17:13:00,30620,30635,30615,30615,42
31/03/2008,17:14:00,30615,30625,30610,30620,14
31/03/2008,17:15:00,30615,30615,30595,30600,62
31/03/2008,17:16:00,30605,30615,30590,30610,40
31/03/2008,17:17:00,30605,30620,30600,30615,57
31/03/2008,17:18:00,30620,30625,30605,30620,44
31/03/2008,17:19:00,30620,30625,30610,30615,51
31/03/2008,17:20:00,30620,30640,30610,30620,89
31/03/2008,17:21:00,30625,30625,30615,30620,23
31/03/2008,17:22:00,30615,30615,30600,30615,83
31/03/2008,17:23:00,30610,30620,30600,30605,43
31/03/2008,17:24:00,30615,30645,30605,30635,119
31/03/2008,17:25:00,30630,30640,30610,30635,82
31/03/2008,17:26:00,30640,30655,30640,30655,62
31/03/2008,17:27:00,30655,30670,30655,30670,82
31/03/2008,17:28:00,30675,30695,30670,30680,94
31/03/2008,17:29:00,30685,30710,30660,30680,139
31/03/2008,17:30:00,30680,30685,30660,30660,99
31/03/2008,17:31:00,30660,30665,30645,30655,111
31/03/2008,17:32:00,30660,30660,30645,30655,53
31/03/2008,17:33:00,30655,30655,30630,30635,60
31/03/2008,17:34:00,30640,30650,30630,30645,15
31/03/2008,17:35:00,30650,30655,30625,30630,78
31/03/2008,17:36:00,30635,30640,30625,30635,24
31/03/2008,17:37:00,30635,30645,30635,30640,20
31/03/2008,17:38:00,30640,30645,30630,30630,32
31/03/2008,17:39:00,30640,30640,30605,30605,84
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/03/2008,17:29:00,30685,30710,30660,30680,139
31/03/2008,17:30:00,30680,30685,30660,30660,99
31/03/2008,17:31:00,30660,30665,30645,30655,111
31/03/2008,17:32:00,30660,30660,30645,30655,53
31/03/2008,17:33:00,30655,30655,30630,30635,60
31/03/2008,17:34:00,30640,30650,30630,30645,15
31/03/2008,17:35:00,30650,30655,30625,30630,78
31/03/2008,17:36:00,30635,30640,30625,30635,24
31/03/2008,17:37:00,30635,30645,30635,30640,20
31/03/2008,17:38:00,30640,30645,30630,30630,32
31/03/2008,17:39:00,30640,30640,30605,30605,84
01/04/2008,09:00:00,30520,30540,30510,30525,94
01/04/2008,09:01:00,30540,30575,30515,30550,99
01/04/2008,09:02:00,30550,30555,30540,30550,118
01/04/2008,09:03:00,30545,30555,30535,30545,32
01/04/2008,09:04:00,30545,30560,30545,30550,27
01/04/2008,09:05:00,30555,30590,30540,30585,46
01/04/2008,09:06:00,30595,30635,30595,30635,73
01/04/2008,09:07:00,30635,30650,30630,30640,60
01/04/2008,09:08:00,30645,30680,30630,30680,71
01/04/2008,09:09:00,30680,30725,30680,30700,103
01/04/2008,09:10:00,30700,30700,30670,30680,49
01/04/2008,09:11:00,30685,30700,30680,30700,38
01/04/2008,09:12:00,30700,30730,30690,30730,73
01/04/2008,09:13:00,30730,30765,30725,30745,90
01/04/2008,09:14:00,30745,30750,30715,30725,39
01/04/2008,09:15:00,30720,30725,30710,30715,19
01/04/2008,09:16:00,30720,30765,30720,30765,47
01/04/2008,09:17:00,30770,30770,30730,30750,38
01/04/2008,09:18:00,30740,30755,30725,30735,68
01/04/2008,09:19:00,30740,30805,30735,30795,133
01/04/2008,09:20:00,30795,30830,30790,30810,124
01/04/2008,09:21:00,30800,30820,30800,30810,55
01/04/2008,09:22:00,30805,30805,30785,30790,35
01/04/2008,09:23:00,30795,30810,30795,30805,27
01/04/2008,09:24:00,30805,30810,30795,30795,24
01/04/2008,09:25:00,30800,30800,30770,30770,60
01/04/2008,09:26:00,30765,30790,30760,30790,56
01/04/2008,09:27:00,30790,30820,30785,30810,46
01/04/2008,09:28:00,30820,30825,30805,30825,17
01/04/2008,09:29:00,30815,30885,30815,30870,169
01/04/2008,09:30:00,30870,30940,30860,30930,113
01/04/2008,09:31:00,30930,30935,30885,30900,129
01/04/2008,09:32:00,30900,30920,30890,30905,62
01/04/2008,09:33:00,30910,30920,30905,30910,46
01/04/2008,09:34:00,30915,30915,30895,30895,77
01/04/2008,09:35:00,30905,30910,30900,30900,29
01/04/2008,09:36:00,30900,30925,30890,30925,41
01/04/2008,09:37:00,30925,30940,30900,30920,45
01/04/2008,09:38:00,30910,30920,30905,30920,4
01/04/2008,09:39:00,30915,30960,30915,30935,83
01/04/2008,09:40:00,30920,30935,30915,30920,26
01/04/2008,09:41:00,30915,30950,30910,30950,27
01/04/2008,09:42:00,30945,30950,30935,30935,24
01/04/2008,09:43:00,30940,30940,30920,30925,50
01/04/2008,09:44:00,30925,30925,30890,30900,61
01/04/2008,09:45:00,30915,30915,30900,30900,13
01/04/2008,09:46:00,30900,30910,30900,30900,17
01/04/2008,09:47:00,30910,30925,30905,30925,15
01/04/2008,09:48:00,30935,30940,30915,30925,18
01/04/2008,09:49:00,30925,30930,30925,30930,3
01/04/2008,09:50:00,30925,30930,30920,30920,10
01/04/2008,09:51:00,30920,30935,30910,30930,34
01/04/2008,09:52:00,30935,30995,30935,30985,154
01/04/2008,09:53:00,30980,31005,30980,31005,71
01/04/2008,09:54:00,31005,31005,30985,30990,56
01/04/2008,09:55:00,31000,31025,30990,31025,67
01/04/2008,09:56:00,31015,31050,31015,31050,81
01/04/2008,09:57:00,31045,31070,31040,31055,93
01/04/2008,09:58:00,31050,31075,31050,31070,74
01/04/2008,09:59:00,31070,31085,31065,31085,73
01/04/2008,10:00:00,31080,31130,31080,31105,156
01/04/2008,10:01:00,31105,31115,31095,31110,51
01/04/2008,10:02:00,31110,31110,31100,31110,43
01/04/2008,10:03:00,31115,31125,31075,31080,86
01/04/2008,10:04:00,31080,31095,31080,31085,50
01/04/2008,10:05:00,31080,31090,31075,31085,25
01/04/2008,10:06:00,31090,31110,31080,31090,66
01/04/2008,10:07:00,31090,31090,31070,31075,28
01/04/2008,10:08:00,31075,31075,31055,31065,32
01/04/2008,10:09:00,31070,31070,31040,31055,42
01/04/2008,10:10:00,31060,31070,31055,31065,48
01/04/2008,10:11:00,31060,31070,31060,31065,51
01/04/2008,10:12:00,31070,31090,31065,31085,43
01/04/2008,10:13:00,31090,31090,31080,31090,35
01/04/2008,10:14:00,31100,31100,31095,31095,9
01/04/2008,10:15:00,31110,31110,31080,31080,30
01/04/2008,10:16:00,31080,31090,31080,31090,14
01/04/2008,10:17:00,31080,31080,31060,31070,52
01/04/2008,10:18:00,31075,31075,31065,31070,7
01/04/2008,10:19:00,31070,31075,31060,31060,35
01/04/2008,10:20:00,31055,31070,31055,31070,12
01/04/2008,10:21:00,31060,31070,31055,31070,12
01/04/2008,10:22:00,31065,31095,31060,31080,37
01/04/2008,10:23:00,31080,31085,31070,31070,10
01/04/2008,10:24:00,31080,31085,31065,31080,25
01/04/2008,10:25:00,31085,31085,31080,31080,7
01/04/2008,10:26:00,31085,31100,31075,31100,49
01/04/2008,10:27:00,31100,31160,31100,31140,138
01/04/2008,10:28:00,31140,31140,31120,31130,32
01/04/2008,10:29:00,31115,31135,31115,31125,28
01/04/2008,10:30:00,31130,31145,31130,31145,50
01/04/2008,10:31:00,31140,31140,31130,31130,23
01/04/2008,10:32:00,31125,31135,31125,31135,11
01/04/2008,10:33:00,31130,31160,31130,31150,48
01/04/2008,10:34:00,31150,31175,31150,31165,33
01/04/2008,10:35:00,31170,31220,31170,31205,98
01/04/2008,10:36:00,31205,31205,31185,31190,52
01/04/2008,10:37:00,31195,31195,31180,31180,32
01/04/2008,10:38:00,31190,31190,31180,31185,12
01/04/2008,10:39:00,31180,31190,31170,31190,26
01/04/2008,10:40:00,31195,31195,31180,31180,29
01/04/2008,10:41:00,31185,31190,31185,31185,23
01/04/2008,10:42:00,31195,31195,31170,31170,21
01/04/2008,10:43:00,31165,31165,31150,31165,25
01/04/2008,10:44:00,31155,31160,31155,31160,5
01/04/2008,10:45:00,31160,31165,31160,31165,7
01/04/2008,10:46:00,31165,31165,31165,31165,1
01/04/2008,10:47:00,31165,31165,31160,31160,9
01/04/2008,10:48:00,31165,31180,31165,31165,23
01/04/2008,10:49:00,31160,31160,31150,31150,34
01/04/2008,10:50:00,31150,31150,31140,31140,13
01/04/2008,10:51:00,31145,31150,31145,31150,10
01/04/2008,10:52:00,31155,31175,31150,31160,32
01/04/2008,10:53:00,31155,31160,31150,31150,20
01/04/2008,10:54:00,31150,31155,31145,31150,37
01/04/2008,10:55:00,31150,31155,31145,31155,11
01/04/2008,10:56:00,31155,31160,31150,31160,8
01/04/2008,10:57:00,31165,31170,31165,31170,19
01/04/2008,10:58:00,31160,31160,31140,31140,19
01/04/2008,10:59:00,31150,31150,31145,31145,8
01/04/2008,11:00:00,31145,31160,31145,31150,17
01/04/2008,11:01:00,31150,31150,31140,31140,30
01/04/2008,11:02:00,31140,31150,31140,31145,29
01/04/2008,11:03:00,31145,31145,31130,31130,30
01/04/2008,11:04:00,31135,31140,31135,31135,8
01/04/2008,11:05:00,31145,31155,31135,31140,30
01/04/2008,11:06:00,31140,31140,31125,31125,15
01/04/2008,11:07:00,31125,31130,31125,31130,8
01/04/2008,11:08:00,31125,31125,31105,31110,49
01/04/2008,11:09:00,31105,31110,31095,31110,20
01/04/2008,11:10:00,31105,31115,31105,31110,17
01/04/2008,11:11:00,31110,31110,31100,31100,27
01/04/2008,11:12:00,31100,31110,31090,31110,16
01/04/2008,11:13:00,31105,31105,31105,31105,2
01/04/2008,11:14:00,31105,31105,31105,31105,4
01/04/2008,11:15:00,31105,31105,31090,31095,25
01/04/2008,11:16:00,31090,31090,31075,31090,31
01/04/2008,11:17:00,31090,31100,31090,31100,31
01/04/2008,11:18:00,31105,31120,31105,31115,31
01/04/2008,11:19:00,31120,31120,31115,31115,7
01/04/2008,11:20:00,31115,31120,31115,31115,25
01/04/2008,11:21:00,31115,31125,31115,31125,8
01/04/2008,11:22:00,31125,31130,31125,31130,35
01/04/2008,11:23:00,31130,31135,31115,31120,23
01/04/2008,11:24:00,31120,31130,31120,31125,10
01/04/2008,11:25:00,31125,31130,31125,31130,4
01/04/2008,11:26:00,31125,31135,31125,31130,12
01/04/2008,11:27:00,31120,31120,31115,31115,9
01/04/2008,11:28:00,31120,31125,31120,31125,3
01/04/2008,11:29:00,31125,31130,31120,31130,6
01/04/2008,11:30:00,31135,31135,31135,31135,1
01/04/2008,11:31:00,31135,31135,31135,31135,2
01/04/2008,11:32:00,31135,31165,31135,31160,49
01/04/2008,11:33:00,31160,31175,31160,31170,45
01/04/2008,11:34:00,31170,31175,31165,31165,25
01/04/2008,11:35:00,31170,31170,31160,31160,26
01/04/2008,11:36:00,31165,31180,31165,31180,22
01/04/2008,11:37:00,31185,31190,31180,31180,25
01/04/2008,11:38:00,31175,31185,31170,31175,25
01/04/2008,11:39:00,31170,31170,31160,31160,13
01/04/2008,11:40:00,31160,31160,31155,31160,21
01/04/2008,11:41:00,31160,31160,31160,31160,1
01/04/2008,11:42:00,31165,31165,31160,31165,15
01/04/2008,11:43:00,31170,31195,31170,31180,27
01/04/2008,11:44:00,31185,31190,31175,31175,10
01/04/2008,11:45:00,31180,31180,31180,31180,3
01/04/2008,11:46:00,31170,31170,31165,31165,3
01/04/2008,11:47:00,31165,31165,31160,31165,11
01/04/2008,11:48:00,31165,31170,31165,31170,3
01/04/2008,11:49:00,31175,31180,31175,31175,11
01/04/2008,11:50:00,31175,31175,31160,31170,22
01/04/2008,11:51:00,31160,31175,31160,31165,12
01/04/2008,11:52:00,31170,31195,31165,31195,44
01/04/2008,11:53:00,31195,31200,31185,31190,23
01/04/2008,11:54:00,31190,31190,31180,31180,8
01/04/2008,11:55:00,31185,31185,31185,31185,1
01/04/2008,11:56:00,31190,31195,31190,31195,2
01/04/2008,11:57:00,31200,31205,31185,31185,28
01/04/2008,11:58:00,31185,31190,31175,31175,71
01/04/2008,11:59:00,31175,31175,31170,31170,4
01/04/2008,12:00:00,31180,31190,31180,31185,39
01/04/2008,12:01:00,31190,31190,31180,31180,15
01/04/2008,12:02:00,31180,31185,31160,31165,44
01/04/2008,12:03:00,31165,31165,31140,31140,38
01/04/2008,12:04:00,31140,31140,31125,31125,15
01/04/2008,12:05:00,31125,31140,31125,31140,37
01/04/2008,12:06:00,31135,31140,31120,31120,35
01/04/2008,12:07:00,31125,31125,31120,31120,10
01/04/2008,12:08:00,31125,31130,31120,31130,16
01/04/2008,12:09:00,31120,31125,31120,31125,4
01/04/2008,12:10:00,31125,31125,31105,31115,34
01/04/2008,12:11:00,31110,31115,31105,31115,27
01/04/2008,12:12:00,31115,31115,31110,31115,10
01/04/2008,12:13:00,31115,31120,31115,31115,9
01/04/2008,12:14:00,31115,31120,31105,31120,13
01/04/2008,12:15:00,31120,31130,31115,31115,25
01/04/2008,12:16:00,31125,31125,31125,31125,2
01/04/2008,12:17:00,31115,31120,31110,31115,13
01/04/2008,12:18:00,31115,31115,31115,31115,9
01/04/2008,12:19:00,31115,31115,31100,31100,34
01/04/2008,12:20:00,31105,31115,31105,31115,11
01/04/2008,12:21:00,31110,31120,31110,31115,20
01/04/2008,12:22:00,31120,31120,31110,31120,10
01/04/2008,12:23:00,31120,31125,31090,31095,51
01/04/2008,12:24:00,31095,31105,31095,31100,6
01/04/2008,12:25:00,31105,31110,31100,31110,14
01/04/2008,12:26:00,31115,31115,31110,31110,8
01/04/2008,12:27:00,31110,31110,31095,31095,12
01/04/2008,12:28:00,31090,31100,31090,31100,24
01/04/2008,12:29:00,31100,31110,31100,31105,16
01/04/2008,12:30:00,31105,31110,31100,31110,11
01/04/2008,12:31:00,31110,31110,31100,31100,2
01/04/2008,12:32:00,31095,31100,31075,31075,37
01/04/2008,12:33:00,31085,31085,31065,31070,25
01/04/2008,12:34:00,31075,31085,31075,31080,5
01/04/2008,12:35:00,31080,31110,31080,31090,27
01/04/2008,12:36:00,31090,31100,31090,31100,7
01/04/2008,12:37:00,31100,31105,31100,31105,6
01/04/2008,12:38:00,31105,31105,31105,31105,4
01/04/2008,12:39:00,31105,31115,31105,31115,11
01/04/2008,12:40:00,31120,31125,31115,31115,10
01/04/2008,12:41:00,31115,31135,31115,31135,20
01/04/2008,12:42:00,31125,31130,31120,31120,13
01/04/2008,12:43:00,31120,31125,31120,31120,7
01/04/2008,12:44:00,31125,31130,31100,31115,32
01/04/2008,12:45:00,31125,31125,31115,31115,5
01/04/2008,12:46:00,31115,31120,31115,31115,5
01/04/2008,12:47:00,31115,31120,31110,31120,7
01/04/2008,12:48:00,31120,31120,31120,31120,2
01/04/2008,12:49:00,31115,31115,31115,31115,1
01/04/2008,12:50:00,31120,31120,31120,31120,1
01/04/2008,12:51:00,31115,31115,31115,31115,3
01/04/2008,12:52:00,31120,31120,31120,31120,2
01/04/2008,12:53:00,31125,31130,31125,31125,8
01/04/2008,12:54:00,31125,31130,31115,31130,6
01/04/2008,12:55:00,31130,31130,31120,31130,16
01/04/2008,12:56:00,31130,31130,31130,31130,3
01/04/2008,12:57:00,31130,31145,31130,31145,5
01/04/2008,12:58:00,31145,31145,31145,31145,4
01/04/2008,12:59:00,31145,31145,31145,31145,2
01/04/2008,13:00:00,31150,31160,31145,31150,32
01/04/2008,13:01:00,31155,31160,31130,31140,34
01/04/2008,13:02:00,31135,31135,31110,31115,23
01/04/2008,13:03:00,31115,31120,31115,31120,4
01/04/2008,13:04:00,31115,31120,31115,31115,16
01/04/2008,13:05:00,31115,31130,31115,31125,13
01/04/2008,13:06:00,31125,31135,31120,31130,18
01/04/2008,13:07:00,31130,31130,31125,31125,191
01/04/2008,13:08:00,31130,31140,31130,31135,20
01/04/2008,13:09:00,31135,31135,31135,31135,1
01/04/2008,13:10:00,31140,31140,31130,31130,17
01/04/2008,13:11:00,31130,31135,31120,31125,33
01/04/2008,13:12:00,31125,31130,31125,31130,10
01/04/2008,13:13:00,31125,31130,31125,31130,5
01/04/2008,13:14:00,31135,31140,31135,31140,3
01/04/2008,13:15:00,31130,31140,31130,31140,8
01/04/2008,13:17:00,31140,31145,31140,31145,14
01/04/2008,13:18:00,31150,31155,31145,31155,7
01/04/2008,13:19:00,31155,31155,31155,31155,3
01/04/2008,13:20:00,31155,31155,31145,31155,11
01/04/2008,13:21:00,31150,31160,31150,31150,12
01/04/2008,13:22:00,31145,31150,31140,31140,10
01/04/2008,13:23:00,31140,31140,31140,31140,2
01/04/2008,13:24:00,31140,31140,31140,31140,72
01/04/2008,13:25:00,31135,31140,31120,31120,21
01/04/2008,13:26:00,31120,31125,31115,31125,15
01/04/2008,13:27:00,31130,31130,31125,31125,31
01/04/2008,13:28:00,31125,31125,31125,31125,1
01/04/2008,13:29:00,31125,31125,31125,31125,3
01/04/2008,13:30:00,31115,31115,31105,31105,12
01/04/2008,13:31:00,31110,31115,31105,31110,15
01/04/2008,13:32:00,31110,31115,31110,31115,13
01/04/2008,13:33:00,31110,31140,31110,31130,28
01/04/2008,13:34:00,31125,31125,31125,31125,5
01/04/2008,13:35:00,31125,31135,31125,31135,12
01/04/2008,13:36:00,31130,31130,31125,31125,3
01/04/2008,13:37:00,31130,31140,31130,31140,10
01/04/2008,13:38:00,31140,31140,31130,31140,86
01/04/2008,13:39:00,31140,31145,31140,31140,7
01/04/2008,13:40:00,31145,31155,31145,31150,19
01/04/2008,13:41:00,31150,31155,31145,31150,16
01/04/2008,13:42:00,31155,31160,31155,31160,12
01/04/2008,13:43:00,31155,31170,31155,31170,11
01/04/2008,13:44:00,31170,31200,31170,31195,104
01/04/2008,13:45:00,31200,31205,31170,31190,27
01/04/2008,13:46:00,31190,31190,31175,31180,21
01/04/2008,13:47:00,31185,31200,31185,31200,17
01/04/2008,13:48:00,31200,31205,31200,31205,19
01/04/2008,13:49:00,31205,31210,31200,31210,37
01/04/2008,13:50:00,31210,31210,31195,31200,39
01/04/2008,13:51:00,31200,31200,31190,31200,56
01/04/2008,13:52:00,31200,31210,31190,31210,69
01/04/2008,13:53:00,31210,31240,31200,31230,168
01/04/2008,13:54:00,31225,31225,31215,31225,14
01/04/2008,13:55:00,31220,31230,31220,31220,11
01/04/2008,13:56:00,31220,31225,31220,31220,4
01/04/2008,13:57:00,31220,31225,31215,31220,14
01/04/2008,13:58:00,31220,31220,31210,31215,10
01/04/2008,13:59:00,31215,31230,31215,31230,22
01/04/2008,14:00:00,31230,31230,31215,31215,12
01/04/2008,14:01:00,31210,31210,31190,31200,51
01/04/2008,14:02:00,31205,31225,31205,31220,42
01/04/2008,14:03:00,31220,31230,31220,31230,9
01/04/2008,14:04:00,31215,31230,31215,31230,28
01/04/2008,14:05:00,31230,31230,31210,31230,25
01/04/2008,14:06:00,31230,31230,31220,31220,17
01/04/2008,14:07:00,31220,31230,31215,31230,14
01/04/2008,14:08:00,31230,31235,31230,31235,13
01/04/2008,14:09:00,31235,31240,31230,31230,12
01/04/2008,14:10:00,31235,31280,31235,31275,166
01/04/2008,14:11:00,31270,31275,31260,31260,32
01/04/2008,14:12:00,31260,31270,31250,31255,10
01/04/2008,14:13:00,31250,31250,31245,31250,15
01/04/2008,14:14:00,31250,31260,31250,31255,10
01/04/2008,14:15:00,31255,31255,31240,31240,8
01/04/2008,14:16:00,31240,31245,31235,31245,5
01/04/2008,14:17:00,31245,31245,31240,31240,8
01/04/2008,14:18:00,31250,31270,31250,31260,33
01/04/2008,14:19:00,31250,31255,31250,31255,11
01/04/2008,14:20:00,31255,31255,31245,31255,5
01/04/2008,14:21:00,31260,31265,31255,31265,5
01/04/2008,14:22:00,31270,31270,31255,31255,18
01/04/2008,14:23:00,31260,31260,31250,31250,17
01/04/2008,14:24:00,31250,31265,31250,31265,4
01/04/2008,14:25:00,31250,31260,31250,31255,18
01/04/2008,14:26:00,31265,31265,31255,31255,9
01/04/2008,14:27:00,31265,31265,31255,31265,4
01/04/2008,14:28:00,31270,31285,31260,31280,48
01/04/2008,14:29:00,31280,31295,31275,31280,38
01/04/2008,14:30:00,31285,31300,31270,31300,44
01/04/2008,14:31:00,31300,31315,31295,31315,68
01/04/2008,14:32:00,31310,31315,31300,31310,40
01/04/2008,14:33:00,31305,31310,31295,31305,29
01/04/2008,14:34:00,31305,31305,31295,31300,42
01/04/2008,14:35:00,31300,31305,31295,31295,15
01/04/2008,14:36:00,31300,31310,31285,31295,32
01/04/2008,14:37:00,31290,31300,31285,31300,16
01/04/2008,14:38:00,31290,31300,31290,31295,15
01/04/2008,14:39:00,31305,31310,31295,31300,22
01/04/2008,14:40:00,31300,31305,31290,31290,23
01/04/2008,14:41:00,31290,31295,31285,31295,16
01/04/2008,14:42:00,31290,31290,31270,31270,22
01/04/2008,14:43:00,31275,31275,31265,31270,14
01/04/2008,14:44:00,31265,31270,31265,31270,12
01/04/2008,14:45:00,31275,31275,31275,31275,6
01/04/2008,14:46:00,31275,31280,31275,31280,16
01/04/2008,14:47:00,31280,31285,31280,31280,16
01/04/2008,14:48:00,31280,31280,31275,31275,12
01/04/2008,14:49:00,31275,31275,31265,31265,11
01/04/2008,14:50:00,31265,31270,31265,31270,13
01/04/2008,14:51:00,31265,31270,31260,31260,6
01/04/2008,14:52:00,31270,31275,31265,31275,7
01/04/2008,14:53:00,31270,31275,31270,31270,6
01/04/2008,14:54:00,31270,31280,31270,31280,5
01/04/2008,14:55:00,31285,31300,31280,31285,41
01/04/2008,14:56:00,31280,31290,31275,31290,15
01/04/2008,14:57:00,31295,31295,31295,31295,3
01/04/2008,14:58:00,31300,31305,31290,31290,32
01/04/2008,14:59:00,31295,31300,31275,31275,28
01/04/2008,15:00:00,31280,31285,31270,31285,32
01/04/2008,15:01:00,31280,31305,31280,31305,13
01/04/2008,15:02:00,31305,31320,31300,31305,44
01/04/2008,15:03:00,31305,31310,31295,31310,20
01/04/2008,15:04:00,31310,31330,31300,31305,47
01/04/2008,15:05:00,31310,31325,31305,31325,19
01/04/2008,15:06:00,31315,31315,31305,31310,8
01/04/2008,15:07:00,31310,31310,31295,31300,17
01/04/2008,15:08:00,31300,31310,31295,31300,20
01/04/2008,15:09:00,31305,31335,31305,31335,25
01/04/2008,15:10:00,31325,31340,31325,31335,29
01/04/2008,15:11:00,31330,31340,31325,31325,8
01/04/2008,15:12:00,31330,31340,31330,31340,30
01/04/2008,15:13:00,31335,31335,31330,31330,15
01/04/2008,15:14:00,31340,31350,31325,31350,52
01/04/2008,15:15:00,31355,31360,31345,31345,43
01/04/2008,15:16:00,31345,31360,31335,31335,58
01/04/2008,15:17:00,31345,31350,31335,31345,32
01/04/2008,15:18:00,31345,31345,31330,31340,14
01/04/2008,15:19:00,31345,31350,31340,31350,7
01/04/2008,15:20:00,31340,31345,31340,31340,10
01/04/2008,15:21:00,31345,31350,31345,31345,18
01/04/2008,15:22:00,31345,31345,31345,31345,3
01/04/2008,15:23:00,31345,31345,31335,31340,30
01/04/2008,15:24:00,31340,31360,31340,31355,31
01/04/2008,15:25:00,31355,31370,31355,31365,64
01/04/2008,15:26:00,31365,31370,31355,31355,19
01/04/2008,15:27:00,31360,31375,31360,31360,38
01/04/2008,15:28:00,31365,31370,31360,31360,37
01/04/2008,15:29:00,31370,31370,31345,31345,62
01/04/2008,15:30:00,31355,31365,31335,31350,81
01/04/2008,15:31:00,31355,31355,31345,31355,56
01/04/2008,15:32:00,31355,31360,31340,31350,35
01/04/2008,15:33:00,31345,31350,31320,31320,28
01/04/2008,15:34:00,31325,31350,31325,31340,33
01/04/2008,15:35:00,31340,31365,31340,31350,28
01/04/2008,15:36:00,31350,31355,31345,31350,25
01/04/2008,15:37:00,31355,31375,31355,31365,46
01/04/2008,15:38:00,31355,31360,31340,31350,37
01/04/2008,15:39:00,31350,31350,31340,31340,7
01/04/2008,15:40:00,31345,31350,31340,31340,28
01/04/2008,15:41:00,31345,31345,31330,31330,33
01/04/2008,15:42:00,31325,31355,31325,31330,33
01/04/2008,15:43:00,31330,31335,31315,31320,63
01/04/2008,15:44:00,31315,31315,31295,31295,70
01/04/2008,15:45:00,31305,31305,31285,31285,50
01/04/2008,15:46:00,31290,31300,31280,31280,44
01/04/2008,15:47:00,31285,31300,31280,31300,28
01/04/2008,15:48:00,31290,31295,31280,31295,16
01/04/2008,15:49:00,31290,31300,31280,31295,48
01/04/2008,15:50:00,31295,31295,31280,31285,22
01/04/2008,15:51:00,31285,31295,31275,31295,39
01/04/2008,15:52:00,31300,31300,31285,31290,22
01/04/2008,15:53:00,31290,31295,31270,31280,40
01/04/2008,15:54:00,31280,31305,31280,31290,32
01/04/2008,15:55:00,31305,31310,31300,31310,34
01/04/2008,15:56:00,31300,31330,31295,31325,63
01/04/2008,15:57:00,31325,31370,31325,31355,97
01/04/2008,15:58:00,31360,31370,31335,31335,27
01/04/2008,15:59:00,31330,31355,31315,31355,25
01/04/2008,16:00:00,31355,31400,31355,31380,202
01/04/2008,16:01:00,31380,31425,31370,31415,215
01/04/2008,16:02:00,31415,31425,31400,31420,159
01/04/2008,16:03:00,31420,31450,31415,31450,115
01/04/2008,16:04:00,31450,31470,31430,31440,123
01/04/2008,16:05:00,31440,31445,31425,31430,80
01/04/2008,16:06:00,31425,31440,31425,31435,43
01/04/2008,16:07:00,31435,31445,31420,31425,39
01/04/2008,16:08:00,31430,31435,31420,31430,51
01/04/2008,16:09:00,31425,31430,31415,31425,30
01/04/2008,16:10:00,31435,31445,31425,31425,62
01/04/2008,16:11:00,31425,31430,31410,31410,44
01/04/2008,16:12:00,31415,31435,31410,31435,36
01/04/2008,16:13:00,31435,31435,31400,31400,60
01/04/2008,16:14:00,31405,31425,31400,31425,42
01/04/2008,16:15:00,31425,31425,31405,31405,26
01/04/2008,16:16:00,31405,31420,31405,31410,48
01/04/2008,16:17:00,31405,31430,31400,31430,50
01/04/2008,16:18:00,31425,31425,31410,31425,46
01/04/2008,16:19:00,31425,31445,31425,31440,48
01/04/2008,16:20:00,31440,31450,31435,31435,37
01/04/2008,16:21:00,31440,31445,31425,31440,40
01/04/2008,16:22:00,31435,31435,31410,31420,56
01/04/2008,16:23:00,31410,31415,31400,31405,24
01/04/2008,16:24:00,31415,31420,31405,31420,25
01/04/2008,16:25:00,31415,31440,31415,31440,37
01/04/2008,16:26:00,31440,31440,31405,31430,73
01/04/2008,16:27:00,31435,31445,31410,31445,54
01/04/2008,16:28:00,31445,31450,31420,31450,38
01/04/2008,16:29:00,31450,31465,31440,31445,46
01/04/2008,16:30:00,31445,31460,31440,31460,40
01/04/2008,16:31:00,31460,31470,31440,31470,50
01/04/2008,16:32:00,31470,31495,31465,31485,104
01/04/2008,16:33:00,31490,31495,31470,31480,60
01/04/2008,16:34:00,31480,31500,31475,31495,58
01/04/2008,16:35:00,31490,31500,31475,31485,87
01/04/2008,16:36:00,31480,31490,31460,31465,63
01/04/2008,16:37:00,31470,31470,31435,31460,85
01/04/2008,16:38:00,31460,31480,31450,31480,37
01/04/2008,16:39:00,31475,31485,31465,31485,21
01/04/2008,16:40:00,31480,31500,31465,31500,88
01/04/2008,16:41:00,31500,31515,31500,31510,107
01/04/2008,16:42:00,31510,31515,31500,31500,48
01/04/2008,16:43:00,31495,31510,31490,31505,56
01/04/2008,16:44:00,31510,31520,31500,31510,56
01/04/2008,16:45:00,31510,31510,31490,31490,47
01/04/2008,16:46:00,31490,31490,31475,31480,24
01/04/2008,16:47:00,31475,31485,31470,31480,30
01/04/2008,16:48:00,31485,31485,31475,31480,16
01/04/2008,16:49:00,31470,31500,31470,31495,48
01/04/2008,16:50:00,31490,31490,31480,31485,16
01/04/2008,16:51:00,31480,31495,31475,31490,42
01/04/2008,16:52:00,31490,31505,31475,31505,38
01/04/2008,16:53:00,31505,31520,31505,31520,47
01/04/2008,16:54:00,31525,31550,31520,31540,116
01/04/2008,16:55:00,31535,31540,31525,31535,42
01/04/2008,16:56:00,31540,31565,31535,31555,60
01/04/2008,16:57:00,31555,31570,31540,31565,57
01/04/2008,16:58:00,31570,31580,31550,31550,83
01/04/2008,16:59:00,31560,31575,31550,31575,55
01/04/2008,17:00:00,31575,31580,31560,31580,39
01/04/2008,17:01:00,31570,31580,31560,31565,46
01/04/2008,17:02:00,31565,31575,31560,31565,51
01/04/2008,17:03:00,31560,31580,31555,31575,46
01/04/2008,17:04:00,31580,31580,31555,31560,69
01/04/2008,17:05:00,31560,31570,31555,31560,32
01/04/2008,17:06:00,31555,31570,31550,31565,28
01/04/2008,17:07:00,31570,31570,31565,31565,21
01/04/2008,17:08:00,31570,31575,31560,31565,33
01/04/2008,17:09:00,31570,31585,31570,31580,50
01/04/2008,17:10:00,31585,31590,31575,31585,21
01/04/2008,17:11:00,31585,31585,31555,31555,57
01/04/2008,17:12:00,31560,31565,31535,31540,42
01/04/2008,17:13:00,31540,31555,31535,31550,44
01/04/2008,17:14:00,31545,31565,31535,31560,57
01/04/2008,17:15:00,31565,31565,31550,31555,55
01/04/2008,17:16:00,31565,31570,31555,31560,27
01/04/2008,17:17:00,31565,31565,31550,31550,96
01/04/2008,17:18:00,31555,31555,31540,31540,23
01/04/2008,17:19:00,31545,31550,31535,31550,42
01/04/2008,17:20:00,31560,31560,31545,31555,40
01/04/2008,17:21:00,31555,31575,31550,31550,110
01/04/2008,17:22:00,31550,31550,31525,31535,57
01/04/2008,17:23:00,31530,31560,31530,31555,77
01/04/2008,17:24:00,31545,31555,31540,31540,60
01/04/2008,17:25:00,31545,31550,31520,31520,51
01/04/2008,17:26:00,31535,31540,31515,31525,74
01/04/2008,17:27:00,31520,31555,31520,31555,67
01/04/2008,17:28:00,31560,31575,31560,31565,88
01/04/2008,17:29:00,31565,31610,31565,31600,126
01/04/2008,17:30:00,31605,31620,31580,31585,121
01/04/2008,17:31:00,31580,31585,31555,31560,99
01/04/2008,17:32:00,31570,31570,31550,31555,105
01/04/2008,17:33:00,31555,31555,31540,31545,85
01/04/2008,17:34:00,31545,31550,31540,31550,16
01/04/2008,17:35:00,31550,31560,31550,31555,35
01/04/2008,17:36:00,31555,31555,31545,31550,24
01/04/2008,17:37:00,31550,31560,31545,31555,42
01/04/2008,17:38:00,31555,31560,31545,31550,36
01/04/2008,17:39:00,31550,31565,31545,31565,65
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/04/2008,17:24:00,31545,31555,31540,31540,60
01/04/2008,17:25:00,31545,31550,31520,31520,51
01/04/2008,17:26:00,31535,31540,31515,31525,74
01/04/2008,17:27:00,31520,31555,31520,31555,67
01/04/2008,17:28:00,31560,31575,31560,31565,88
01/04/2008,17:29:00,31565,31610,31565,31600,126
01/04/2008,17:30:00,31605,31620,31580,31585,121
01/04/2008,17:31:00,31580,31585,31555,31560,99
01/04/2008,17:32:00,31570,31570,31550,31555,105
01/04/2008,17:33:00,31555,31555,31540,31545,85
01/04/2008,17:34:00,31545,31550,31540,31550,16
01/04/2008,17:35:00,31550,31560,31550,31555,35
01/04/2008,17:36:00,31555,31555,31545,31550,24
01/04/2008,17:37:00,31550,31560,31545,31555,42
01/04/2008,17:38:00,31555,31560,31545,31550,36
01/04/2008,17:39:00,31550,31565,31545,31565,65
02/04/2008,09:00:00,31810,31840,31750,31750,209
02/04/2008,09:01:00,31760,31765,31720,31720,145
02/04/2008,09:02:00,31730,31740,31710,31730,72
02/04/2008,09:03:00,31730,31730,31710,31725,84
02/04/2008,09:04:00,31730,31735,31700,31700,37
02/04/2008,09:05:00,31695,31745,31680,31735,149
02/04/2008,09:06:00,31740,31750,31715,31725,92
02/04/2008,09:07:00,31720,31735,31705,31710,104
02/04/2008,09:08:00,31710,31720,31690,31705,121
02/04/2008,09:09:00,31700,31705,31670,31700,146
02/04/2008,09:10:00,31700,31700,31655,31670,90
02/04/2008,09:11:00,31670,31685,31665,31675,54
02/04/2008,09:12:00,31670,31685,31665,31680,23
02/04/2008,09:13:00,31685,31695,31675,31695,27
02/04/2008,09:14:00,31695,31700,31695,31700,25
02/04/2008,09:15:00,31695,31695,31665,31670,22
02/04/2008,09:16:00,31670,31680,31665,31680,18
02/04/2008,09:17:00,31670,31700,31670,31690,32
02/04/2008,09:18:00,31700,31730,31700,31715,53
02/04/2008,09:19:00,31720,31735,31715,31715,55
02/04/2008,09:20:00,31720,31730,31710,31730,26
02/04/2008,09:21:00,31730,31755,31725,31745,32
02/04/2008,09:22:00,31750,31760,31740,31755,60
02/04/2008,09:23:00,31740,31750,31730,31740,44
02/04/2008,09:24:00,31735,31735,31710,31730,30
02/04/2008,09:25:00,31730,31750,31725,31740,49
02/04/2008,09:26:00,31740,31750,31725,31730,49
02/04/2008,09:27:00,31730,31735,31710,31730,37
02/04/2008,09:28:00,31735,31745,31720,31740,38
02/04/2008,09:29:00,31735,31735,31725,31735,26
02/04/2008,09:30:00,31730,31735,31715,31725,38
02/04/2008,09:31:00,31735,31750,31720,31720,101
02/04/2008,09:32:00,31720,31725,31700,31725,43
02/04/2008,09:33:00,31730,31730,31720,31725,24
02/04/2008,09:34:00,31725,31725,31700,31700,39
02/04/2008,09:35:00,31700,31710,31690,31700,44
02/04/2008,09:36:00,31700,31700,31640,31650,96
02/04/2008,09:37:00,31660,31690,31655,31685,49
02/04/2008,09:38:00,31680,31700,31680,31695,27
02/04/2008,09:39:00,31690,31690,31680,31680,8
02/04/2008,09:40:00,31685,31695,31680,31690,17
02/04/2008,09:41:00,31685,31690,31665,31680,25
02/04/2008,09:42:00,31685,31685,31660,31665,11
02/04/2008,09:43:00,31670,31670,31660,31660,10
02/04/2008,09:44:00,31670,31670,31655,31655,47
02/04/2008,09:45:00,31655,31655,31645,31645,12
02/04/2008,09:46:00,31645,31645,31625,31640,50
02/04/2008,09:47:00,31640,31650,31640,31645,19
02/04/2008,09:48:00,31645,31645,31610,31610,75
02/04/2008,09:49:00,31615,31630,31610,31625,40
02/04/2008,09:50:00,31625,31645,31625,31635,36
02/04/2008,09:51:00,31635,31640,31635,31640,10
02/04/2008,09:52:00,31640,31655,31640,31655,20
02/04/2008,09:53:00,31645,31650,31625,31630,27
02/04/2008,09:54:00,31620,31630,31605,31610,24
02/04/2008,09:55:00,31615,31615,31585,31585,62
02/04/2008,09:56:00,31585,31590,31580,31580,46
02/04/2008,09:57:00,31585,31620,31585,31610,47
02/04/2008,09:58:00,31605,31615,31600,31615,19
02/04/2008,09:59:00,31615,31620,31610,31615,27
02/04/2008,10:00:00,31610,31615,31610,31615,15
02/04/2008,10:01:00,31615,31615,31595,31605,35
02/04/2008,10:02:00,31600,31605,31585,31595,19
02/04/2008,10:03:00,31585,31595,31585,31595,17
02/04/2008,10:04:00,31595,31600,31590,31595,10
02/04/2008,10:05:00,31600,31620,31600,31615,12
02/04/2008,10:06:00,31625,31630,31600,31615,65
02/04/2008,10:07:00,31620,31645,31620,31645,86
02/04/2008,10:08:00,31645,31665,31640,31665,87
02/04/2008,10:09:00,31665,31665,31625,31630,82
02/04/2008,10:10:00,31630,31650,31630,31645,78
02/04/2008,10:11:00,31645,31675,31645,31670,57
02/04/2008,10:12:00,31675,31675,31665,31665,11
02/04/2008,10:13:00,31660,31675,31635,31635,102
02/04/2008,10:14:00,31635,31670,31635,31655,88
02/04/2008,10:15:00,31660,31660,31635,31650,60
02/04/2008,10:16:00,31650,31660,31650,31660,22
02/04/2008,10:17:00,31665,31700,31665,31690,82
02/04/2008,10:18:00,31690,31695,31675,31690,105
02/04/2008,10:19:00,31690,31695,31685,31695,18
02/04/2008,10:20:00,31695,31695,31690,31690,12
02/04/2008,10:21:00,31695,31740,31690,31735,84
02/04/2008,10:22:00,31735,31740,31730,31735,22
02/04/2008,10:23:00,31725,31730,31710,31720,34
02/04/2008,10:24:00,31715,31715,31700,31705,17
02/04/2008,10:25:00,31705,31715,31705,31705,13
02/04/2008,10:26:00,31705,31720,31705,31720,24
02/04/2008,10:27:00,31715,31715,31700,31715,9
02/04/2008,10:28:00,31715,31720,31715,31720,6
02/04/2008,10:29:00,31720,31735,31720,31735,29
02/04/2008,10:30:00,31730,31735,31730,31730,13
02/04/2008,10:31:00,31730,31735,31730,31730,11
02/04/2008,10:32:00,31730,31755,31730,31740,48
02/04/2008,10:33:00,31745,31755,31745,31750,25
02/04/2008,10:34:00,31750,31775,31750,31775,29
02/04/2008,10:35:00,31775,31780,31765,31780,20
02/04/2008,10:36:00,31775,31785,31770,31785,20
02/04/2008,10:37:00,31785,31830,31785,31810,90
02/04/2008,10:38:00,31810,31825,31805,31805,51
02/04/2008,10:39:00,31805,31810,31795,31805,34
02/04/2008,10:40:00,31800,31805,31795,31800,24
02/04/2008,10:41:00,31800,31815,31800,31805,29
02/04/2008,10:42:00,31805,31810,31795,31795,15
02/04/2008,10:43:00,31795,31800,31790,31795,48
02/04/2008,10:44:00,31790,31815,31790,31805,39
02/04/2008,10:45:00,31805,31815,31805,31815,17
02/04/2008,10:46:00,31815,31815,31790,31795,13
02/04/2008,10:47:00,31795,31795,31795,31795,7
02/04/2008,10:48:00,31795,31795,31750,31750,87
02/04/2008,10:49:00,31755,31760,31735,31750,43
02/04/2008,10:50:00,31745,31745,31730,31730,37
02/04/2008,10:51:00,31735,31735,31720,31725,50
02/04/2008,10:52:00,31725,31730,31720,31720,25
02/04/2008,10:53:00,31720,31740,31720,31740,34
02/04/2008,10:54:00,31740,31750,31735,31750,14
02/04/2008,10:55:00,31750,31760,31750,31755,22
02/04/2008,10:57:00,31755,31765,31755,31765,13
02/04/2008,10:58:00,31760,31765,31760,31765,15
02/04/2008,10:59:00,31770,31775,31765,31765,17
02/04/2008,11:00:00,31775,31775,31755,31755,19
02/04/2008,11:01:00,31755,31760,31755,31760,11
02/04/2008,11:02:00,31755,31760,31740,31740,65
02/04/2008,11:03:00,31740,31745,31740,31740,13
02/04/2008,11:04:00,31735,31760,31735,31760,29
02/04/2008,11:05:00,31755,31755,31750,31750,8
02/04/2008,11:06:00,31750,31775,31750,31775,24
02/04/2008,11:07:00,31775,31775,31775,31775,12
02/04/2008,11:08:00,31775,31790,31775,31780,25
02/04/2008,11:09:00,31770,31780,31770,31780,3
02/04/2008,11:10:00,31785,31795,31785,31795,7
02/04/2008,11:11:00,31800,31810,31800,31800,40
02/04/2008,11:12:00,31805,31810,31800,31810,16
02/04/2008,11:13:00,31810,31810,31805,31810,6
02/04/2008,11:14:00,31815,31820,31785,31785,47
02/04/2008,11:15:00,31790,31795,31785,31790,9
02/04/2008,11:16:00,31785,31790,31785,31785,9
02/04/2008,11:17:00,31785,31815,31785,31815,19
02/04/2008,11:18:00,31820,31820,31815,31815,10
02/04/2008,11:19:00,31815,31815,31805,31805,19
02/04/2008,11:20:00,31805,31805,31775,31775,55
02/04/2008,11:21:00,31770,31805,31770,31800,42
02/04/2008,11:22:00,31805,31805,31805,31805,2
02/04/2008,11:23:00,31800,31810,31800,31805,26
02/04/2008,11:24:00,31800,31800,31780,31785,40
02/04/2008,11:25:00,31775,31780,31775,31780,6
02/04/2008,11:26:00,31775,31800,31775,31785,27
02/04/2008,11:27:00,31790,31795,31790,31790,6
02/04/2008,11:28:00,31795,31795,31765,31765,28
02/04/2008,11:29:00,31770,31770,31765,31765,11
02/04/2008,11:30:00,31760,31760,31730,31740,46
02/04/2008,11:31:00,31750,31750,31710,31710,60
02/04/2008,11:32:00,31705,31720,31705,31705,26
02/04/2008,11:33:00,31705,31710,31685,31685,48
02/04/2008,11:34:00,31680,31685,31670,31675,34
02/04/2008,11:35:00,31680,31685,31675,31680,16
02/04/2008,11:36:00,31680,31685,31660,31680,45
02/04/2008,11:37:00,31680,31685,31675,31680,13
02/04/2008,11:38:00,31685,31695,31685,31695,12
02/04/2008,11:39:00,31695,31700,31680,31685,20
02/04/2008,11:40:00,31685,31710,31685,31710,27
02/04/2008,11:41:00,31710,31715,31710,31715,6
02/04/2008,11:42:00,31715,31715,31705,31710,14
02/04/2008,11:43:00,31710,31710,31700,31700,12
02/04/2008,11:44:00,31700,31700,31695,31695,14
02/04/2008,11:45:00,31700,31700,31695,31695,5
02/04/2008,11:46:00,31700,31715,31700,31715,5
02/04/2008,11:47:00,31715,31725,31710,31710,9
02/04/2008,11:48:00,31710,31710,31705,31705,5
02/04/2008,11:49:00,31710,31710,31710,31710,1
02/04/2008,11:50:00,31715,31720,31715,31720,2
02/04/2008,11:51:00,31725,31725,31720,31720,6
02/04/2008,11:52:00,31720,31725,31720,31725,15
02/04/2008,11:53:00,31725,31730,31720,31730,11
02/04/2008,11:54:00,31735,31735,31725,31725,4
02/04/2008,11:55:00,31720,31720,31710,31710,10
02/04/2008,11:56:00,31715,31725,31715,31720,11
02/04/2008,11:57:00,31725,31730,31725,31725,9
02/04/2008,11:58:00,31720,31720,31715,31715,8
02/04/2008,11:59:00,31710,31710,31705,31705,8
02/04/2008,12:00:00,31705,31710,31700,31710,10
02/04/2008,12:01:00,31710,31730,31710,31725,21
02/04/2008,12:02:00,31720,31740,31720,31740,13
02/04/2008,12:03:00,31740,31745,31735,31745,18
02/04/2008,12:04:00,31740,31785,31735,31755,81
02/04/2008,12:05:00,31750,31750,31745,31750,8
02/04/2008,12:06:00,31750,31750,31730,31735,17
02/04/2008,12:07:00,31740,31750,31740,31750,10
02/04/2008,12:08:00,31750,31750,31750,31750,1
02/04/2008,12:09:00,31750,31750,31745,31750,3
02/04/2008,12:10:00,31750,31750,31750,31750,3
02/04/2008,12:11:00,31755,31755,31750,31750,4
02/04/2008,12:12:00,31755,31755,31745,31750,19
02/04/2008,12:13:00,31755,31760,31745,31745,16
02/04/2008,12:14:00,31745,31745,31745,31745,4
02/04/2008,12:15:00,31755,31755,31750,31755,5
02/04/2008,12:17:00,31745,31745,31745,31745,2
02/04/2008,12:18:00,31745,31745,31745,31745,2
02/04/2008,12:19:00,31740,31740,31740,31740,2
02/04/2008,12:20:00,31740,31745,31740,31745,3
02/04/2008,12:21:00,31750,31770,31750,31760,13
02/04/2008,12:22:00,31760,31760,31760,31760,1
02/04/2008,12:23:00,31765,31775,31765,31770,6
02/04/2008,12:25:00,31770,31770,31755,31755,7
02/04/2008,12:26:00,31755,31760,31755,31760,12
02/04/2008,12:27:00,31760,31765,31755,31765,7
02/04/2008,12:28:00,31770,31775,31770,31775,5
02/04/2008,12:29:00,31775,31780,31770,31775,8
02/04/2008,12:30:00,31770,31770,31770,31770,2
02/04/2008,12:31:00,31765,31770,31765,31770,3
02/04/2008,12:32:00,31770,31770,31765,31770,5
02/04/2008,12:33:00,31765,31765,31745,31745,13
02/04/2008,12:34:00,31745,31750,31740,31745,11
02/04/2008,12:35:00,31745,31745,31745,31745,3
02/04/2008,12:36:00,31750,31755,31750,31755,5
02/04/2008,12:37:00,31760,31770,31760,31760,1006
02/04/2008,12:38:00,31755,31755,31755,31755,1
02/04/2008,12:39:00,31755,31765,31755,31765,3
02/04/2008,12:40:00,31765,31765,31760,31760,4
02/04/2008,12:41:00,31760,31760,31760,31760,1
02/04/2008,12:42:00,31755,31755,31755,31755,3
02/04/2008,12:43:00,31760,31760,31760,31760,1
02/04/2008,12:45:00,31760,31770,31760,31770,6
02/04/2008,12:46:00,31765,31765,31765,31765,1
02/04/2008,12:47:00,31770,31770,31770,31770,4
02/04/2008,12:48:00,31775,31790,31775,31785,14
02/04/2008,12:49:00,31785,31800,31785,31800,15
02/04/2008,12:50:00,31805,31810,31800,31800,15
02/04/2008,12:51:00,31790,31790,31790,31790,1
02/04/2008,12:52:00,31790,31790,31790,31790,3
02/04/2008,12:53:00,31790,31790,31780,31780,3
02/04/2008,12:54:00,31770,31780,31770,31775,7
02/04/2008,12:55:00,31770,31770,31760,31760,19
02/04/2008,12:56:00,31765,31765,31765,31765,1
02/04/2008,12:57:00,31765,31765,31765,31765,1
02/04/2008,12:58:00,31770,31770,31770,31770,3
02/04/2008,12:59:00,31775,31790,31775,31790,13
02/04/2008,13:00:00,31785,31785,31760,31765,17
02/04/2008,13:01:00,31765,31765,31765,31765,2
02/04/2008,13:02:00,31760,31770,31755,31770,4
02/04/2008,13:03:00,31760,31765,31760,31760,8
02/04/2008,13:04:00,31765,31775,31765,31775,4
02/04/2008,13:05:00,31775,31775,31765,31765,2
02/04/2008,13:06:00,31760,31760,31755,31755,5
02/04/2008,13:07:00,31755,31755,31755,31755,3
02/04/2008,13:08:00,31755,31775,31755,31775,5
02/04/2008,13:09:00,31775,31795,31770,31790,28
02/04/2008,13:10:00,31795,31795,31785,31790,7
02/04/2008,13:11:00,31790,31790,31780,31790,8
02/04/2008,13:12:00,31790,31800,31790,31800,8
02/04/2008,13:13:00,31790,31805,31790,31805,16
02/04/2008,13:14:00,31795,31805,31795,31805,3
02/04/2008,13:15:00,31805,31815,31800,31800,20
02/04/2008,13:16:00,31805,31805,31780,31780,26
02/04/2008,13:17:00,31785,31790,31785,31785,5
02/04/2008,13:18:00,31780,31790,31780,31785,11
02/04/2008,13:19:00,31780,31780,31765,31770,26
02/04/2008,13:20:00,31770,31780,31765,31780,17
02/04/2008,13:21:00,31775,31775,31775,31775,4
02/04/2008,13:22:00,31775,31775,31775,31775,1
02/04/2008,13:23:00,31770,31770,31760,31760,7
02/04/2008,13:24:00,31760,31765,31755,31765,11
02/04/2008,13:25:00,31770,31770,31765,31770,7
02/04/2008,13:26:00,31770,31770,31770,31770,1
02/04/2008,13:28:00,31770,31770,31770,31770,1
02/04/2008,13:30:00,31770,31790,31770,31785,31
02/04/2008,13:31:00,31785,31785,31785,31785,1
02/04/2008,13:32:00,31790,31790,31790,31790,1
02/04/2008,13:33:00,31790,31790,31790,31790,2
02/04/2008,13:34:00,31790,31790,31790,31790,2
02/04/2008,13:35:00,31795,31795,31795,31795,1
02/04/2008,13:36:00,31790,31790,31790,31790,2
02/04/2008,13:37:00,31800,31815,31795,31815,8
02/04/2008,13:38:00,31820,31820,31815,31820,22
02/04/2008,13:39:00,31815,31820,31815,31820,17
02/04/2008,13:40:00,31820,31825,31820,31820,16
02/04/2008,13:41:00,31820,31825,31820,31825,13
02/04/2008,13:42:00,31825,31865,31820,31850,101
02/04/2008,13:43:00,31835,31850,31820,31850,35
02/04/2008,13:44:00,31850,31890,31850,31890,87
02/04/2008,13:45:00,31880,31910,31875,31900,57
02/04/2008,13:46:00,31900,31905,31895,31900,30
02/04/2008,13:47:00,31905,31940,31905,31925,59
02/04/2008,13:48:00,31930,31940,31915,31925,73
02/04/2008,13:49:00,31930,31935,31925,31930,18
02/04/2008,13:50:00,31930,31940,31930,31935,17
02/04/2008,13:51:00,31935,31975,31930,31970,70
02/04/2008,13:52:00,31965,31965,31945,31960,29
02/04/2008,13:53:00,31960,31980,31960,31980,23
02/04/2008,13:54:00,31980,32000,31965,31965,67
02/04/2008,13:55:00,31965,31965,31935,31935,55
02/04/2008,13:56:00,31930,31940,31930,31930,43
02/04/2008,13:57:00,31940,31945,31930,31930,16
02/04/2008,13:58:00,31930,31940,31925,31930,11
02/04/2008,13:59:00,31940,31945,31940,31940,9
02/04/2008,14:00:00,31945,31965,31945,31950,24
02/04/2008,14:01:00,31960,31960,31930,31940,33
02/04/2008,14:02:00,31940,31940,31920,31930,15
02/04/2008,14:03:00,31920,31920,31920,31920,5
02/04/2008,14:04:00,31920,31920,31905,31905,20
02/04/2008,14:05:00,31905,31920,31865,31870,53
02/04/2008,14:06:00,31870,31885,31870,31885,18
02/04/2008,14:07:00,31880,31885,31870,31870,21
02/04/2008,14:08:00,31880,31880,31850,31855,26
02/04/2008,14:09:00,31860,31865,31855,31865,8
02/04/2008,14:10:00,31865,31865,31855,31865,12
02/04/2008,14:11:00,31865,31865,31860,31865,9
02/04/2008,14:12:00,31855,31865,31855,31865,21
02/04/2008,14:13:00,31865,31865,31860,31860,21
02/04/2008,14:14:00,31860,31880,31860,31880,26
02/04/2008,14:15:00,31870,31970,31870,31965,192
02/04/2008,14:16:00,31960,31980,31950,31980,59
02/04/2008,14:17:00,31980,32020,31970,31985,160
02/04/2008,14:18:00,31985,31990,31955,31980,100
02/04/2008,14:19:00,31980,32005,31970,31995,75
02/04/2008,14:20:00,31995,32020,31995,32010,64
02/04/2008,14:21:00,32015,32020,32000,32000,40
02/04/2008,14:22:00,31995,32000,31980,31985,46
02/04/2008,14:23:00,31985,32000,31980,31990,64
02/04/2008,14:24:00,31990,32005,31985,32000,44
02/04/2008,14:25:00,31995,32010,31995,32005,21
02/04/2008,14:26:00,32000,32020,32000,32010,29
02/04/2008,14:27:00,32010,32015,32005,32015,14
02/04/2008,14:28:00,32015,32015,32005,32005,11
02/04/2008,14:29:00,32000,32010,32000,32000,18
02/04/2008,14:30:00,32005,32005,31980,31990,63
02/04/2008,14:31:00,31985,31995,31965,31980,55
02/04/2008,14:32:00,31980,31985,31965,31970,20
02/04/2008,14:33:00,31975,31980,31970,31975,13
02/04/2008,14:34:00,31980,31985,31960,31970,46
02/04/2008,14:35:00,31970,31975,31965,31965,18
02/04/2008,14:36:00,31970,31970,31955,31960,34
02/04/2008,14:37:00,31960,31975,31960,31975,16
02/04/2008,14:38:00,31975,31985,31970,31975,23
02/04/2008,14:39:00,31975,31980,31970,31980,8
02/04/2008,14:40:00,31980,31990,31980,31985,30
02/04/2008,14:41:00,31980,31985,31980,31985,6
02/04/2008,14:42:00,31990,31990,31965,31975,41
02/04/2008,14:43:00,31970,31975,31940,31945,56
02/04/2008,14:44:00,31945,31955,31940,31940,65
02/04/2008,14:45:00,31945,31945,31935,31935,17
02/04/2008,14:46:00,31935,31940,31925,31930,22
02/04/2008,14:47:00,31935,31935,31925,31925,8
02/04/2008,14:48:00,31925,31940,31925,31930,14
02/04/2008,14:49:00,31935,31935,31925,31930,8
02/04/2008,14:50:00,31935,31950,31925,31950,17
02/04/2008,14:51:00,31950,31985,31945,31985,42
02/04/2008,14:52:00,31985,31985,31975,31980,12
02/04/2008,14:53:00,31980,32000,31980,31990,35
02/04/2008,14:54:00,31990,32000,31990,32000,14
02/04/2008,14:55:00,32000,32020,31990,32020,29
02/04/2008,14:56:00,32025,32055,32010,32030,119
02/04/2008,14:57:00,32025,32030,32020,32020,8
02/04/2008,14:58:00,32010,32020,32010,32020,10
02/04/2008,14:59:00,32020,32025,32020,32025,12
02/04/2008,15:00:00,32020,32025,32015,32015,13
02/04/2008,15:01:00,32020,32020,32010,32010,16
02/04/2008,15:02:00,32010,32015,31970,31975,62
02/04/2008,15:03:00,31975,31985,31965,31980,15
02/04/2008,15:04:00,31975,32010,31970,32000,21
02/04/2008,15:05:00,32000,32010,31990,31990,6
02/04/2008,15:06:00,32000,32000,31990,31995,9
02/04/2008,15:07:00,31995,32000,31990,31995,21
02/04/2008,15:08:00,32005,32005,32005,32005,2
02/04/2008,15:09:00,31990,32005,31990,32000,6
02/04/2008,15:10:00,31995,31995,31990,31990,7
02/04/2008,15:11:00,31990,32005,31985,32005,6
02/04/2008,15:12:00,32000,32000,31985,31990,26
02/04/2008,15:13:00,31995,31995,31990,31990,3
02/04/2008,15:14:00,31995,31995,31990,31995,14
02/04/2008,15:15:00,32000,32010,32000,32010,12
02/04/2008,15:16:00,32010,32015,32005,32005,12
02/04/2008,15:17:00,32000,32000,31990,31990,12
02/04/2008,15:18:00,32010,32010,32000,32000,7
02/04/2008,15:19:00,31995,32000,31990,31990,10
02/04/2008,15:20:00,31995,32010,31995,32010,14
02/04/2008,15:21:00,32010,32025,32010,32020,12
02/04/2008,15:22:00,32020,32030,32015,32030,41
02/04/2008,15:23:00,32030,32030,32025,32025,8
02/04/2008,15:24:00,32020,32020,32020,32020,3
02/04/2008,15:25:00,32020,32020,32020,32020,25
02/04/2008,15:26:00,32015,32015,32010,32015,9
02/04/2008,15:27:00,32015,32025,32015,32025,14
02/04/2008,15:28:00,32020,32025,32015,32020,37
02/04/2008,15:29:00,32025,32030,32025,32030,25
02/04/2008,15:30:00,32030,32030,32005,32005,36
02/04/2008,15:31:00,32005,32005,31985,31995,41
02/04/2008,15:32:00,31990,31995,31975,31975,29
02/04/2008,15:33:00,31980,31980,31950,31960,32
02/04/2008,15:34:00,31960,31995,31960,31980,51
02/04/2008,15:35:00,31980,31995,31970,31970,32
02/04/2008,15:36:00,31970,32015,31965,32005,40
02/04/2008,15:37:00,32005,32010,31990,32000,27
02/04/2008,15:38:00,32000,32000,31965,31975,48
02/04/2008,15:39:00,31965,31970,31940,31950,57
02/04/2008,15:40:00,31945,31970,31945,31960,13
02/04/2008,15:41:00,31955,31955,31940,31950,68
02/04/2008,15:42:00,31950,31980,31950,31960,58
02/04/2008,15:43:00,31960,31960,31935,31945,19
02/04/2008,15:44:00,31945,31995,31945,31985,50
02/04/2008,15:45:00,31980,31980,31945,31955,46
02/04/2008,15:46:00,31955,31960,31945,31960,24
02/04/2008,15:47:00,31975,31995,31955,31960,125
02/04/2008,15:48:00,31970,31980,31960,31975,32
02/04/2008,15:49:00,31975,31975,31950,31960,15
02/04/2008,15:50:00,31960,31970,31935,31940,39
02/04/2008,15:51:00,31945,31955,31935,31940,29
02/04/2008,15:52:00,31945,31955,31940,31940,26
02/04/2008,15:53:00,31940,31940,31920,31925,30
02/04/2008,15:54:00,31925,31930,31905,31905,22
02/04/2008,15:55:00,31910,31920,31880,31900,84
02/04/2008,15:56:00,31900,31930,31900,31930,64
02/04/2008,15:57:00,31925,31935,31920,31920,73
02/04/2008,15:58:00,31920,31925,31910,31920,25
02/04/2008,15:59:00,31920,31930,31910,31930,24
02/04/2008,16:00:00,31925,31930,31890,31895,93
02/04/2008,16:01:00,31890,31910,31885,31885,57
02/04/2008,16:02:00,31895,31895,31885,31885,27
02/04/2008,16:03:00,31890,31900,31880,31895,38
02/04/2008,16:04:00,31900,31945,31900,31935,102
02/04/2008,16:05:00,31935,31940,31920,31930,47
02/04/2008,16:06:00,31930,31965,31930,31965,48
02/04/2008,16:07:00,31960,31960,31940,31940,42
02/04/2008,16:08:00,31950,31975,31945,31975,24
02/04/2008,16:09:00,31980,32020,31980,31990,111
02/04/2008,16:10:00,31990,32000,31985,31995,42
02/04/2008,16:11:00,32000,32020,31985,31985,29
02/04/2008,16:12:00,31990,32000,31985,32000,53
02/04/2008,16:13:00,31990,31995,31975,31990,94
02/04/2008,16:14:00,31985,32015,31985,32010,51
02/04/2008,16:15:00,32020,32035,32010,32025,78
02/04/2008,16:16:00,32020,32020,32000,32005,24
02/04/2008,16:17:00,32010,32010,32000,32010,23
02/04/2008,16:18:00,32005,32010,32000,32000,74
02/04/2008,16:19:00,32000,32035,32000,32025,42
02/04/2008,16:20:00,32030,32095,32025,32085,162
02/04/2008,16:21:00,32090,32095,32070,32080,156
02/04/2008,16:22:00,32080,32140,32065,32135,154
02/04/2008,16:23:00,32130,32150,32125,32135,103
02/04/2008,16:24:00,32140,32150,32120,32150,121
02/04/2008,16:25:00,32150,32160,32140,32155,98
02/04/2008,16:26:00,32150,32160,32140,32160,35
02/04/2008,16:27:00,32155,32195,32155,32185,121
02/04/2008,16:28:00,32180,32195,32165,32165,60
02/04/2008,16:29:00,32165,32180,32160,32175,61
02/04/2008,16:30:00,32170,32195,32170,32180,93
02/04/2008,16:31:00,32185,32200,32180,32190,66
02/04/2008,16:32:00,32190,32195,32185,32195,37
02/04/2008,16:33:00,32195,32195,32180,32185,44
02/04/2008,16:34:00,32190,32210,32180,32185,111
02/04/2008,16:35:00,32190,32270,32185,32265,216
02/04/2008,16:36:00,32255,32265,32250,32255,114
02/04/2008,16:37:00,32255,32275,32250,32275,115
02/04/2008,16:38:00,32275,32300,32275,32280,180
02/04/2008,16:39:00,32280,32290,32275,32290,70
02/04/2008,16:40:00,32290,32310,32290,32310,147
02/04/2008,16:41:00,32305,32335,32290,32290,131
02/04/2008,16:42:00,32295,32300,32265,32265,99
02/04/2008,16:43:00,32265,32275,32260,32275,86
02/04/2008,16:44:00,32270,32270,32260,32265,69
02/04/2008,16:45:00,32265,32290,32265,32290,57
02/04/2008,16:46:00,32295,32310,32270,32275,94
02/04/2008,16:47:00,32285,32295,32280,32290,38
02/04/2008,16:48:00,32295,32310,32290,32305,109
02/04/2008,16:49:00,32300,32300,32260,32270,156
02/04/2008,16:50:00,32270,32305,32270,32295,123
02/04/2008,16:51:00,32300,32300,32280,32285,31
02/04/2008,16:52:00,32280,32320,32280,32315,61
02/04/2008,16:53:00,32310,32340,32310,32320,96
02/04/2008,16:54:00,32320,32320,32300,32305,98
02/04/2008,16:55:00,32315,32355,32310,32340,123
02/04/2008,16:56:00,32340,32370,32335,32370,105
02/04/2008,16:57:00,32365,32400,32365,32375,93
02/04/2008,16:58:00,32375,32385,32370,32370,94
02/04/2008,16:59:00,32380,32385,32365,32370,48
02/04/2008,17:00:00,32370,32380,32345,32345,100
02/04/2008,17:01:00,32345,32365,32340,32360,50
02/04/2008,17:02:00,32360,32375,32355,32355,67
02/04/2008,17:03:00,32355,32365,32345,32350,41
02/04/2008,17:04:00,32350,32350,32335,32345,25
02/04/2008,17:05:00,32345,32345,32310,32310,96
02/04/2008,17:06:00,32310,32325,32300,32305,114
02/04/2008,17:07:00,32310,32320,32290,32315,82
02/04/2008,17:08:00,32315,32320,32295,32310,40
02/04/2008,17:09:00,32310,32320,32300,32305,61
02/04/2008,17:10:00,32300,32320,32300,32320,82
02/04/2008,17:11:00,32325,32325,32305,32310,21
02/04/2008,17:12:00,32305,32315,32305,32315,13
02/04/2008,17:13:00,32315,32315,32305,32305,22
02/04/2008,17:14:00,32305,32305,32285,32285,53
02/04/2008,17:15:00,32280,32300,32275,32300,35
02/04/2008,17:16:00,32300,32300,32290,32290,7
02/04/2008,17:17:00,32295,32295,32275,32275,13
02/04/2008,17:18:00,32280,32285,32270,32270,35
02/04/2008,17:19:00,32275,32275,32245,32255,142
02/04/2008,17:20:00,32260,32275,32255,32275,63
02/04/2008,17:21:00,32265,32265,32240,32240,54
02/04/2008,17:22:00,32240,32240,32225,32235,68
02/04/2008,17:23:00,32230,32230,32210,32210,60
02/04/2008,17:24:00,32210,32220,32180,32180,96
02/04/2008,17:25:00,32180,32200,32175,32200,54
02/04/2008,17:26:00,32200,32205,32195,32195,30
02/04/2008,17:27:00,32200,32235,32200,32230,66
02/04/2008,17:28:00,32230,32240,32210,32210,44
02/04/2008,17:29:00,32210,32235,32210,32230,97
02/04/2008,17:30:00,32230,32235,32225,32230,62
02/04/2008,17:31:00,32230,32230,32220,32225,43
02/04/2008,17:32:00,32225,32225,32210,32220,138
02/04/2008,17:33:00,32225,32230,32220,32230,24
02/04/2008,17:34:00,32225,32230,32190,32195,65
02/04/2008,17:35:00,32200,32200,32190,32190,62
02/04/2008,17:36:00,32190,32210,32190,32200,43
02/04/2008,17:37:00,32190,32215,32190,32210,36
02/04/2008,17:38:00,32210,32220,32200,32215,39
02/04/2008,17:39:00,32210,32225,32205,32220,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/04/2008,17:21:00,32265,32265,32240,32240,54
02/04/2008,17:22:00,32240,32240,32225,32235,68
02/04/2008,17:23:00,32230,32230,32210,32210,60
02/04/2008,17:24:00,32210,32220,32180,32180,96
02/04/2008,17:25:00,32180,32200,32175,32200,54
02/04/2008,17:26:00,32200,32205,32195,32195,30
02/04/2008,17:27:00,32200,32235,32200,32230,66
02/04/2008,17:28:00,32230,32240,32210,32210,44
02/04/2008,17:29:00,32210,32235,32210,32230,97
02/04/2008,17:30:00,32230,32235,32225,32230,62
02/04/2008,17:31:00,32230,32230,32220,32225,43
02/04/2008,17:32:00,32225,32225,32210,32220,138
02/04/2008,17:33:00,32225,32230,32220,32230,24
02/04/2008,17:34:00,32225,32230,32190,32195,65
02/04/2008,17:35:00,32200,32200,32190,32190,62
02/04/2008,17:36:00,32190,32210,32190,32200,43
02/04/2008,17:37:00,32190,32215,32190,32210,36
02/04/2008,17:38:00,32210,32220,32200,32215,39
02/04/2008,17:39:00,32210,32225,32205,32220,43
03/04/2008,09:00:00,32295,32320,32285,32285,72
03/04/2008,09:01:00,32290,32295,32255,32275,62
03/04/2008,09:02:00,32275,32285,32270,32280,34
03/04/2008,09:03:00,32275,32275,32260,32270,24
03/04/2008,09:04:00,32270,32275,32265,32275,94
03/04/2008,09:05:00,32275,32290,32270,32275,123
03/04/2008,09:06:00,32275,32295,32265,32270,72
03/04/2008,09:07:00,32275,32280,32270,32275,104
03/04/2008,09:08:00,32275,32275,32250,32250,50
03/04/2008,09:09:00,32245,32245,32215,32225,56
03/04/2008,09:10:00,32225,32225,32210,32225,27
03/04/2008,09:11:00,32240,32255,32230,32230,57
03/04/2008,09:12:00,32225,32225,32185,32195,32
03/04/2008,09:13:00,32195,32225,32195,32210,75
03/04/2008,09:14:00,32205,32220,32205,32210,23
03/04/2008,09:15:00,32205,32205,32180,32200,84
03/04/2008,09:16:00,32200,32200,32180,32200,92
03/04/2008,09:17:00,32190,32210,32190,32205,21
03/04/2008,09:18:00,32205,32215,32200,32215,22
03/04/2008,09:19:00,32210,32225,32200,32220,31
03/04/2008,09:20:00,32225,32235,32215,32220,13
03/04/2008,09:21:00,32230,32270,32225,32260,73
03/04/2008,09:22:00,32260,32260,32255,32255,12
03/04/2008,09:23:00,32250,32250,32225,32225,15
03/04/2008,09:24:00,32220,32220,32200,32205,45
03/04/2008,09:25:00,32200,32200,32175,32195,44
03/04/2008,09:26:00,32190,32225,32180,32190,52
03/04/2008,09:27:00,32190,32200,32180,32185,33
03/04/2008,09:28:00,32190,32205,32190,32195,17
03/04/2008,09:29:00,32195,32195,32175,32190,20
03/04/2008,09:30:00,32180,32185,32160,32170,51
03/04/2008,09:31:00,32170,32180,32160,32165,66
03/04/2008,09:32:00,32155,32160,32150,32150,12
03/04/2008,09:33:00,32155,32155,32135,32140,33
03/04/2008,09:34:00,32140,32140,32125,32140,53
03/04/2008,09:35:00,32135,32135,32125,32130,28
03/04/2008,09:36:00,32130,32145,32115,32135,71
03/04/2008,09:37:00,32130,32130,32105,32105,28
03/04/2008,09:38:00,32105,32115,32100,32115,38
03/04/2008,09:39:00,32110,32110,32085,32085,35
03/04/2008,09:40:00,32080,32080,32045,32050,56
03/04/2008,09:41:00,32060,32085,32055,32080,59
03/04/2008,09:42:00,32085,32085,32060,32060,33
03/04/2008,09:43:00,32050,32075,32050,32070,36
03/04/2008,09:44:00,32075,32080,32070,32070,17
03/04/2008,09:45:00,32075,32085,32075,32085,24
03/04/2008,09:46:00,32080,32100,32075,32100,47
03/04/2008,09:47:00,32105,32135,32100,32115,78
03/04/2008,09:48:00,32120,32130,32110,32125,62
03/04/2008,09:49:00,32120,32125,32120,32120,27
03/04/2008,09:50:00,32120,32130,32115,32120,16
03/04/2008,09:51:00,32115,32130,32105,32120,62
03/04/2008,09:52:00,32120,32140,32120,32140,19
03/04/2008,09:53:00,32140,32150,32140,32145,20
03/04/2008,09:54:00,32145,32150,32140,32140,28
03/04/2008,09:55:00,32140,32145,32125,32130,23
03/04/2008,09:56:00,32130,32150,32130,32145,26
03/04/2008,09:57:00,32140,32140,32105,32115,40
03/04/2008,09:58:00,32110,32135,32105,32130,24
03/04/2008,09:59:00,32125,32125,32100,32105,24
03/04/2008,10:00:00,32095,32120,32085,32090,24
03/04/2008,10:01:00,32085,32105,32070,32070,47
03/04/2008,10:02:00,32075,32105,32075,32090,27
03/04/2008,10:03:00,32095,32100,32090,32100,6
03/04/2008,10:04:00,32100,32140,32100,32135,53
03/04/2008,10:05:00,32130,32130,32120,32125,74
03/04/2008,10:06:00,32130,32150,32125,32140,44
03/04/2008,10:07:00,32135,32135,32130,32135,9
03/04/2008,10:08:00,32140,32145,32130,32140,23
03/04/2008,10:09:00,32140,32140,32130,32140,13
03/04/2008,10:10:00,32130,32140,32130,32140,25
03/04/2008,10:11:00,32145,32160,32145,32155,73
03/04/2008,10:12:00,32160,32165,32160,32160,7
03/04/2008,10:13:00,32160,32175,32160,32175,26
03/04/2008,10:14:00,32175,32180,32165,32180,22
03/04/2008,10:15:00,32180,32190,32180,32180,24
03/04/2008,10:16:00,32180,32180,32160,32175,106
03/04/2008,10:17:00,32180,32190,32175,32180,20
03/04/2008,10:18:00,32185,32185,32175,32180,12
03/04/2008,10:19:00,32175,32180,32175,32175,9
03/04/2008,10:20:00,32170,32175,32165,32175,14
03/04/2008,10:21:00,32175,32190,32165,32180,33
03/04/2008,10:22:00,32180,32215,32175,32205,34
03/04/2008,10:23:00,32205,32230,32205,32225,29
03/04/2008,10:24:00,32225,32245,32225,32240,35
03/04/2008,10:25:00,32235,32245,32225,32230,49
03/04/2008,10:26:00,32235,32260,32230,32260,57
03/04/2008,10:27:00,32250,32250,32240,32240,15
03/04/2008,10:28:00,32245,32255,32240,32255,14
03/04/2008,10:29:00,32255,32255,32245,32245,8
03/04/2008,10:30:00,32245,32245,32225,32230,42
03/04/2008,10:31:00,32225,32260,32220,32255,42
03/04/2008,10:32:00,32255,32280,32255,32280,22
03/04/2008,10:33:00,32290,32290,32275,32275,28
03/04/2008,10:34:00,32280,32285,32275,32285,6
03/04/2008,10:35:00,32290,32320,32285,32295,75
03/04/2008,10:36:00,32300,32335,32300,32325,54
03/04/2008,10:37:00,32330,32330,32305,32315,60
03/04/2008,10:38:00,32315,32320,32300,32305,18
03/04/2008,10:39:00,32310,32310,32295,32295,13
03/04/2008,10:40:00,32300,32300,32270,32275,45
03/04/2008,10:41:00,32270,32285,32270,32280,31
03/04/2008,10:42:00,32280,32285,32280,32285,9
03/04/2008,10:43:00,32280,32285,32270,32280,34
03/04/2008,10:44:00,32280,32295,32280,32295,15
03/04/2008,10:45:00,32300,32315,32300,32310,36
03/04/2008,10:46:00,32315,32315,32295,32300,29
03/04/2008,10:47:00,32300,32305,32295,32300,35
03/04/2008,10:48:00,32300,32310,32300,32310,10
03/04/2008,10:49:00,32310,32320,32310,32320,9
03/04/2008,10:50:00,32320,32325,32320,32325,14
03/04/2008,10:51:00,32325,32325,32320,32320,6
03/04/2008,10:52:00,32325,32345,32325,32335,75
03/04/2008,10:53:00,32330,32360,32330,32360,30
03/04/2008,10:54:00,32355,32355,32335,32340,35
03/04/2008,10:55:00,32340,32345,32330,32330,46
03/04/2008,10:56:00,32325,32335,32325,32330,17
03/04/2008,10:57:00,32335,32335,32325,32330,5
03/04/2008,10:58:00,32325,32340,32325,32330,30
03/04/2008,10:59:00,32330,32335,32300,32310,61
03/04/2008,11:00:00,32310,32310,32270,32270,74
03/04/2008,11:01:00,32270,32270,32230,32250,131
03/04/2008,11:02:00,32245,32260,32235,32235,21
03/04/2008,11:03:00,32230,32230,32210,32210,39
03/04/2008,11:04:00,32215,32225,32195,32200,24
03/04/2008,11:05:00,32205,32205,32180,32185,32
03/04/2008,11:06:00,32190,32200,32185,32195,13
03/04/2008,11:07:00,32190,32195,32190,32195,9
03/04/2008,11:08:00,32195,32210,32195,32205,10
03/04/2008,11:09:00,32205,32220,32200,32215,20
03/04/2008,11:10:00,32215,32215,32205,32210,8
03/04/2008,11:11:00,32205,32210,32185,32195,19
03/04/2008,11:12:00,32200,32210,32190,32205,21
03/04/2008,11:13:00,32205,32210,32185,32185,67
03/04/2008,11:14:00,32190,32205,32190,32200,10
03/04/2008,11:15:00,32195,32200,32195,32200,3
03/04/2008,11:16:00,32205,32205,32195,32195,6
03/04/2008,11:17:00,32200,32235,32200,32230,38
03/04/2008,11:18:00,32240,32240,32240,32240,2
03/04/2008,11:19:00,32240,32240,32230,32230,4
03/04/2008,11:20:00,32235,32240,32225,32235,15
03/04/2008,11:22:00,32235,32235,32225,32225,9
03/04/2008,11:23:00,32220,32220,32205,32205,2
03/04/2008,11:24:00,32210,32225,32210,32210,10
03/04/2008,11:25:00,32225,32225,32215,32215,5
03/04/2008,11:26:00,32210,32215,32195,32195,17
03/04/2008,11:27:00,32190,32190,32185,32185,6
03/04/2008,11:28:00,32195,32205,32195,32205,10
03/04/2008,11:29:00,32205,32205,32200,32200,5
03/04/2008,11:30:00,32200,32200,32185,32200,17
03/04/2008,11:31:00,32195,32195,32185,32190,14
03/04/2008,11:32:00,32185,32185,32160,32170,29
03/04/2008,11:33:00,32175,32190,32175,32185,15
03/04/2008,11:34:00,32180,32180,32175,32175,2
03/04/2008,11:35:00,32180,32210,32180,32200,20
03/04/2008,11:36:00,32205,32210,32200,32200,13
03/04/2008,11:37:00,32200,32200,32195,32195,2
03/04/2008,11:38:00,32195,32210,32190,32210,12
03/04/2008,11:39:00,32220,32230,32220,32220,7
03/04/2008,11:40:00,32230,32250,32230,32245,39
03/04/2008,11:41:00,32245,32255,32245,32250,13
03/04/2008,11:42:00,32245,32250,32235,32240,12
03/04/2008,11:43:00,32235,32235,32225,32230,5
03/04/2008,11:44:00,32225,32225,32225,32225,2
03/04/2008,11:45:00,32225,32225,32220,32220,3
03/04/2008,11:46:00,32220,32230,32220,32230,7
03/04/2008,11:47:00,32235,32240,32235,32240,6
03/04/2008,11:48:00,32240,32245,32230,32230,7
03/04/2008,11:49:00,32230,32230,32225,32230,5
03/04/2008,11:50:00,32220,32225,32220,32220,3
03/04/2008,11:51:00,32220,32225,32220,32225,3
03/04/2008,11:52:00,32220,32220,32205,32215,7
03/04/2008,11:53:00,32210,32210,32205,32205,5
03/04/2008,11:54:00,32205,32205,32190,32200,11
03/04/2008,11:55:00,32205,32215,32205,32215,8
03/04/2008,11:56:00,32205,32220,32205,32220,5
03/04/2008,11:57:00,32220,32220,32205,32210,10
03/04/2008,11:58:00,32205,32205,32195,32195,5
03/04/2008,11:59:00,32210,32220,32210,32220,6
03/04/2008,12:00:00,32220,32225,32220,32220,13
03/04/2008,12:01:00,32215,32215,32185,32190,25
03/04/2008,12:02:00,32190,32190,32180,32185,16
03/04/2008,12:03:00,32185,32200,32185,32200,8
03/04/2008,12:04:00,32200,32200,32195,32200,8
03/04/2008,12:05:00,32190,32190,32180,32180,8
03/04/2008,12:06:00,32175,32180,32145,32150,117
03/04/2008,12:07:00,32145,32150,32140,32140,11
03/04/2008,12:08:00,32145,32150,32140,32150,13
03/04/2008,12:09:00,32155,32155,32145,32155,7
03/04/2008,12:10:00,32160,32165,32160,32160,5
03/04/2008,12:11:00,32165,32165,32155,32155,4
03/04/2008,12:12:00,32160,32160,32145,32145,14
03/04/2008,12:13:00,32140,32140,32140,32140,3
03/04/2008,12:14:00,32145,32155,32145,32155,18
03/04/2008,12:15:00,32155,32155,32130,32135,17
03/04/2008,12:16:00,32140,32140,32125,32135,14
03/04/2008,12:17:00,32130,32130,32130,32130,2
03/04/2008,12:18:00,32125,32125,32115,32115,11
03/04/2008,12:19:00,32120,32120,32105,32110,21
03/04/2008,12:20:00,32115,32115,32100,32100,23
03/04/2008,12:21:00,32105,32115,32105,32115,16
03/04/2008,12:22:00,32115,32115,32115,32115,7
03/04/2008,12:23:00,32115,32135,32115,32130,13
03/04/2008,12:24:00,32135,32155,32135,32150,21
03/04/2008,12:25:00,32150,32150,32150,32150,5
03/04/2008,12:26:00,32145,32145,32140,32140,3
03/04/2008,12:27:00,32140,32145,32135,32145,9
03/04/2008,12:28:00,32145,32145,32140,32140,5
03/04/2008,12:29:00,32135,32135,32135,32135,3
03/04/2008,12:30:00,32130,32130,32105,32105,34
03/04/2008,12:31:00,32105,32130,32100,32130,43
03/04/2008,12:32:00,32130,32130,32125,32125,6
03/04/2008,12:33:00,32120,32135,32110,32135,9
03/04/2008,12:34:00,32135,32145,32125,32125,12
03/04/2008,12:35:00,32130,32140,32120,32120,18
03/04/2008,12:36:00,32115,32140,32115,32115,51
03/04/2008,12:37:00,32115,32125,32115,32125,9
03/04/2008,12:38:00,32130,32130,32110,32115,41
03/04/2008,12:39:00,32110,32110,32060,32060,81
03/04/2008,12:40:00,32070,32075,32060,32070,20
03/04/2008,12:41:00,32070,32095,32065,32095,23
03/04/2008,12:42:00,32095,32095,32085,32085,7
03/04/2008,12:43:00,32090,32095,32090,32090,5
03/04/2008,12:44:00,32090,32095,32090,32095,4
03/04/2008,12:45:00,32095,32130,32095,32130,34
03/04/2008,12:46:00,32130,32150,32130,32140,33
03/04/2008,12:47:00,32135,32135,32130,32130,16
03/04/2008,12:48:00,32125,32130,32125,32125,5
03/04/2008,12:49:00,32130,32130,32125,32130,4
03/04/2008,12:51:00,32130,32135,32105,32105,26
03/04/2008,12:52:00,32105,32115,32105,32115,3
03/04/2008,12:53:00,32115,32115,32115,32115,6
03/04/2008,12:54:00,32110,32110,32110,32110,1
03/04/2008,12:56:00,32110,32110,32110,32110,4
03/04/2008,12:57:00,32115,32115,32115,32115,8
03/04/2008,12:58:00,32110,32120,32110,32120,10
03/04/2008,12:59:00,32115,32115,32110,32110,2
03/04/2008,13:01:00,32105,32105,32080,32080,17
03/04/2008,13:02:00,32075,32075,32050,32065,16
03/04/2008,13:03:00,32060,32070,32050,32065,16
03/04/2008,13:04:00,32075,32085,32070,32080,17
03/04/2008,13:05:00,32085,32090,32085,32090,8
03/04/2008,13:06:00,32095,32095,32090,32090,9
03/04/2008,13:07:00,32080,32080,32070,32075,7
03/04/2008,13:08:00,32080,32080,32075,32075,3
03/04/2008,13:09:00,32075,32075,32070,32070,4
03/04/2008,13:10:00,32080,32080,32080,32080,2
03/04/2008,13:11:00,32080,32080,32080,32080,1
03/04/2008,13:12:00,32075,32075,32075,32075,2
03/04/2008,13:13:00,32075,32095,32075,32095,8
03/04/2008,13:14:00,32100,32100,32090,32090,12
03/04/2008,13:15:00,32080,32085,32060,32080,26
03/04/2008,13:16:00,32075,32075,32060,32060,9
03/04/2008,13:17:00,32055,32065,32045,32065,18
03/04/2008,13:18:00,32055,32055,32020,32035,76
03/04/2008,13:19:00,32035,32040,32020,32020,13
03/04/2008,13:20:00,32030,32040,32030,32040,4
03/04/2008,13:21:00,32030,32045,32030,32040,12
03/04/2008,13:22:00,32045,32055,32045,32050,13
03/04/2008,13:23:00,32045,32045,32030,32030,7
03/04/2008,13:24:00,32035,32035,32025,32025,15
03/04/2008,13:25:00,32025,32040,32025,32040,23
03/04/2008,13:26:00,32045,32070,32045,32070,38
03/04/2008,13:27:00,32070,32090,32065,32070,29
03/04/2008,13:28:00,32080,32085,32055,32060,8
03/04/2008,13:29:00,32070,32080,32070,32080,5
03/04/2008,13:30:00,32075,32090,32075,32090,3
03/04/2008,13:31:00,32090,32095,32090,32095,4
03/04/2008,13:32:00,32080,32090,32080,32090,5
03/04/2008,13:33:00,32090,32120,32085,32110,29
03/04/2008,13:34:00,32120,32125,32110,32110,9
03/04/2008,13:35:00,32110,32110,32105,32105,3
03/04/2008,13:36:00,32110,32110,32110,32110,1
03/04/2008,13:37:00,32105,32105,32100,32100,3
03/04/2008,13:38:00,32110,32115,32110,32115,3
03/04/2008,13:39:00,32110,32110,32110,32110,1
03/04/2008,13:40:00,32115,32115,32115,32115,1
03/04/2008,13:41:00,32110,32110,32110,32110,1
03/04/2008,13:43:00,32105,32105,32100,32100,3
03/04/2008,13:44:00,32105,32110,32105,32110,2
03/04/2008,13:45:00,32115,32120,32115,32115,21
03/04/2008,13:46:00,32115,32130,32115,32125,19
03/04/2008,13:47:00,32130,32130,32130,32130,3
03/04/2008,13:48:00,32130,32150,32130,32140,28
03/04/2008,13:49:00,32135,32135,32115,32115,12
03/04/2008,13:50:00,32115,32120,32115,32120,2
03/04/2008,13:51:00,32125,32135,32125,32135,9
03/04/2008,13:54:00,32135,32135,32095,32105,17
03/04/2008,13:55:00,32110,32110,32105,32105,5
03/04/2008,13:56:00,32110,32110,32110,32110,1
03/04/2008,13:57:00,32105,32110,32105,32110,3
03/04/2008,13:58:00,32110,32110,32110,32110,2
03/04/2008,13:59:00,32110,32110,32110,32110,1
03/04/2008,14:00:00,32105,32105,32090,32090,13
03/04/2008,14:01:00,32090,32090,32085,32090,31
03/04/2008,14:03:00,32080,32080,32075,32075,4
03/04/2008,14:04:00,32075,32080,32075,32080,3
03/04/2008,14:05:00,32075,32090,32075,32090,10
03/04/2008,14:06:00,32090,32100,32090,32090,5
03/04/2008,14:07:00,32080,32100,32080,32100,5
03/04/2008,14:08:00,32095,32115,32095,32115,8
03/04/2008,14:09:00,32125,32135,32125,32130,22
03/04/2008,14:10:00,32130,32130,32125,32125,4
03/04/2008,14:11:00,32120,32120,32110,32115,11
03/04/2008,14:12:00,32110,32130,32110,32130,4
03/04/2008,14:13:00,32115,32125,32115,32115,5
03/04/2008,14:14:00,32110,32110,32100,32110,13
03/04/2008,14:15:00,32110,32115,32110,32110,7
03/04/2008,14:16:00,32115,32115,32105,32105,8
03/04/2008,14:17:00,32110,32110,32110,32110,2
03/04/2008,14:18:00,32105,32105,32100,32105,5
03/04/2008,14:19:00,32100,32105,32100,32100,9
03/04/2008,14:20:00,32095,32095,32080,32090,25
03/04/2008,14:21:00,32090,32100,32090,32095,6
03/04/2008,14:22:00,32090,32090,32085,32085,4
03/04/2008,14:23:00,32095,32095,32085,32095,4
03/04/2008,14:24:00,32100,32100,32100,32100,2
03/04/2008,14:25:00,32105,32105,32105,32105,2
03/04/2008,14:26:00,32100,32100,32100,32100,1
03/04/2008,14:27:00,32110,32115,32110,32115,7
03/04/2008,14:28:00,32130,32140,32120,32120,12
03/04/2008,14:29:00,32145,32145,32140,32140,3
03/04/2008,14:30:00,32130,32130,32005,32030,200
03/04/2008,14:31:00,32040,32050,32015,32015,62
03/04/2008,14:32:00,32015,32015,31985,32010,103
03/04/2008,14:33:00,32000,32035,31995,32035,46
03/04/2008,14:34:00,32025,32035,32010,32015,37
03/04/2008,14:35:00,32015,32025,31990,32015,45
03/04/2008,14:36:00,32015,32015,31965,32000,61
03/04/2008,14:37:00,32005,32030,32005,32025,40
03/04/2008,14:38:00,32025,32045,32020,32025,36
03/04/2008,14:39:00,32025,32040,32025,32040,12
03/04/2008,14:40:00,32035,32070,32030,32065,86
03/04/2008,14:41:00,32060,32065,32055,32060,39
03/04/2008,14:42:00,32060,32060,32030,32030,32
03/04/2008,14:43:00,32030,32060,32020,32060,67
03/04/2008,14:44:00,32070,32070,31970,31995,158
03/04/2008,14:45:00,32000,32010,31980,31980,54
03/04/2008,14:46:00,31980,32020,31980,32010,34
03/04/2008,14:47:00,32010,32020,32005,32015,28
03/04/2008,14:49:00,32015,32020,32010,32010,8
03/04/2008,14:50:00,32015,32025,32015,32020,14
03/04/2008,14:51:00,32020,32020,32000,32000,13
03/04/2008,14:52:00,32000,32025,31995,32015,27
03/04/2008,14:53:00,32010,32010,32000,32010,17
03/04/2008,14:54:00,32005,32015,31980,31990,25
03/04/2008,14:55:00,31990,32000,31975,32000,36
03/04/2008,14:56:00,32005,32025,32005,32020,32
03/04/2008,14:57:00,32010,32040,32010,32040,37
03/04/2008,14:58:00,32040,32050,32020,32030,26
03/04/2008,14:59:00,32025,32030,31995,32000,36
03/04/2008,15:00:00,31995,32000,31975,32000,46
03/04/2008,15:01:00,32000,32015,32000,32010,29
03/04/2008,15:02:00,32010,32010,31980,31985,13
03/04/2008,15:03:00,31995,32000,31995,32000,10
03/04/2008,15:04:00,31995,32005,31990,31995,9
03/04/2008,15:05:00,32000,32000,31990,31995,6
03/04/2008,15:06:00,31990,31990,31985,31990,9
03/04/2008,15:07:00,31995,32000,31995,32000,18
03/04/2008,15:08:00,31990,32015,31990,32000,33
03/04/2008,15:09:00,32005,32010,32000,32000,15
03/04/2008,15:10:00,32000,32000,32000,32000,8
03/04/2008,15:11:00,32000,32000,31995,31995,15
03/04/2008,15:12:00,32005,32005,31995,32000,14
03/04/2008,15:13:00,32000,32000,31980,31985,25
03/04/2008,15:14:00,31990,32000,31990,31995,2009
03/04/2008,15:15:00,32000,32000,31880,31905,421
03/04/2008,15:16:00,31905,31910,31880,31905,207
03/04/2008,15:17:00,31910,31920,31900,31905,65
03/04/2008,15:18:00,31905,31945,31890,31930,66
03/04/2008,15:19:00,31940,31955,31935,31955,58
03/04/2008,15:20:00,31950,31950,31930,31945,23
03/04/2008,15:21:00,31945,31960,31945,31960,36
03/04/2008,15:22:00,31960,31960,31955,31960,16
03/04/2008,15:23:00,31960,31965,31960,31960,6
03/04/2008,15:24:00,31960,31960,31950,31955,13
03/04/2008,15:25:00,31950,31960,31950,31960,16
03/04/2008,15:26:00,31965,31975,31960,31975,13
03/04/2008,15:27:00,31975,32000,31975,31980,39
03/04/2008,15:28:00,31985,32000,31980,31995,44
03/04/2008,15:29:00,32000,32030,31995,32020,46
03/04/2008,15:30:00,32015,32025,32015,32020,27
03/04/2008,15:31:00,32020,32045,32005,32005,61
03/04/2008,15:32:00,32005,32030,32005,32030,14
03/04/2008,15:33:00,32030,32055,32030,32045,50
03/04/2008,15:34:00,32045,32060,32045,32060,16
03/04/2008,15:35:00,32060,32105,32060,32095,66
03/04/2008,15:36:00,32100,32110,32085,32090,48
03/04/2008,15:37:00,32085,32085,32070,32075,29
03/04/2008,15:38:00,32080,32085,32065,32065,20
03/04/2008,15:39:00,32070,32070,32055,32065,30
03/04/2008,15:40:00,32070,32090,32070,32080,43
03/04/2008,15:41:00,32070,32075,32055,32055,29
03/04/2008,15:42:00,32050,32085,32050,32085,55
03/04/2008,15:43:00,32085,32085,32050,32055,28
03/04/2008,15:44:00,32060,32065,32040,32040,17
03/04/2008,15:45:00,32035,32050,32030,32035,26
03/04/2008,15:46:00,32040,32070,32040,32070,31
03/04/2008,15:47:00,32060,32065,32055,32060,31
03/04/2008,15:48:00,32060,32065,32055,32055,22
03/04/2008,15:49:00,32050,32075,32050,32070,25
03/04/2008,15:50:00,32075,32075,32070,32070,3
03/04/2008,15:51:00,32060,32070,32060,32065,8
03/04/2008,15:52:00,32075,32100,32075,32100,19
03/04/2008,15:53:00,32095,32100,32070,32070,35
03/04/2008,15:54:00,32070,32095,32070,32075,28
03/04/2008,15:55:00,32080,32080,32075,32075,10
03/04/2008,15:56:00,32085,32095,32085,32095,22
03/04/2008,15:57:00,32095,32095,32075,32075,18
03/04/2008,15:58:00,32080,32080,32080,32080,1
03/04/2008,15:59:00,32080,32110,32080,32095,28
03/04/2008,16:00:00,32080,32190,32080,32155,204
03/04/2008,16:01:00,32180,32180,32135,32170,115
03/04/2008,16:02:00,32175,32175,32150,32175,42
03/04/2008,16:03:00,32165,32215,32165,32205,40
03/04/2008,16:04:00,32205,32210,32175,32185,63
03/04/2008,16:05:00,32180,32215,32180,32190,58
03/04/2008,16:06:00,32200,32210,32180,32200,43
03/04/2008,16:07:00,32210,32245,32205,32240,53
03/04/2008,16:08:00,32245,32310,32245,32275,376
03/04/2008,16:09:00,32275,32280,32265,32265,29
03/04/2008,16:10:00,32270,32270,32260,32270,40
03/04/2008,16:11:00,32270,32270,32255,32255,41
03/04/2008,16:12:00,32255,32280,32250,32255,39
03/04/2008,16:13:00,32250,32255,32220,32250,98
03/04/2008,16:14:00,32250,32265,32225,32235,36
03/04/2008,16:15:00,32240,32240,32225,32230,11
03/04/2008,16:16:00,32225,32230,32220,32225,49
03/04/2008,16:17:00,32220,32220,32195,32200,72
03/04/2008,16:18:00,32200,32200,32180,32180,19
03/04/2008,16:19:00,32180,32200,32175,32200,40
03/04/2008,16:20:00,32195,32195,32150,32160,68
03/04/2008,16:21:00,32165,32175,32165,32170,23
03/04/2008,16:22:00,32175,32175,32170,32170,14
03/04/2008,16:23:00,32170,32170,32155,32155,19
03/04/2008,16:24:00,32155,32175,32150,32150,38
03/04/2008,16:25:00,32150,32170,32145,32170,20
03/04/2008,16:26:00,32170,32170,32145,32150,37
03/04/2008,16:27:00,32145,32180,32145,32170,24
03/04/2008,16:28:00,32170,32170,32170,32170,4
03/04/2008,16:29:00,32175,32190,32175,32175,11
03/04/2008,16:30:00,32180,32180,32160,32160,12
03/04/2008,16:31:00,32165,32175,32165,32175,5
03/04/2008,16:32:00,32170,32170,32165,32165,3
03/04/2008,16:33:00,32160,32160,32150,32155,21
03/04/2008,16:34:00,32175,32195,32175,32185,19
03/04/2008,16:35:00,32185,32200,32170,32185,14
03/04/2008,16:36:00,32200,32205,32195,32195,16
03/04/2008,16:37:00,32200,32205,32170,32170,31
03/04/2008,16:38:00,32175,32190,32165,32190,15
03/04/2008,16:39:00,32195,32195,32170,32170,15
03/04/2008,16:40:00,32165,32175,32160,32175,47
03/04/2008,16:41:00,32190,32195,32190,32195,6
03/04/2008,16:42:00,32190,32210,32190,32205,62
03/04/2008,16:43:00,32205,32220,32205,32205,44
03/04/2008,16:44:00,32200,32200,32180,32190,89
03/04/2008,16:45:00,32185,32185,32170,32175,60
03/04/2008,16:46:00,32170,32180,32165,32170,32
03/04/2008,16:47:00,32170,32190,32170,32190,22
03/04/2008,16:48:00,32180,32180,32170,32170,16
03/04/2008,16:49:00,32170,32170,32150,32150,23
03/04/2008,16:50:00,32150,32170,32145,32165,63
03/04/2008,16:51:00,32155,32155,32135,32145,91
03/04/2008,16:52:00,32140,32140,32130,32130,17
03/04/2008,16:53:00,32130,32130,32120,32120,53
03/04/2008,16:54:00,32120,32125,32105,32110,21
03/04/2008,16:55:00,32115,32130,32115,32125,70
03/04/2008,16:56:00,32130,32135,32125,32130,18
03/04/2008,16:57:00,32130,32135,32125,32130,53
03/04/2008,16:58:00,32130,32130,32110,32120,24
03/04/2008,16:59:00,32120,32120,32115,32120,12
03/04/2008,17:00:00,32110,32115,32085,32090,61
03/04/2008,17:01:00,32100,32130,32100,32120,26
03/04/2008,17:02:00,32130,32135,32105,32105,28
03/04/2008,17:03:00,32125,32125,32110,32110,20
03/04/2008,17:04:00,32120,32140,32120,32130,13
03/04/2008,17:05:00,32135,32135,32130,32130,12
03/04/2008,17:06:00,32130,32130,32120,32125,13
03/04/2008,17:07:00,32125,32145,32125,32145,13
03/04/2008,17:08:00,32150,32165,32145,32145,62
03/04/2008,17:09:00,32150,32150,32140,32140,16
03/04/2008,17:10:00,32150,32150,32140,32145,8
03/04/2008,17:11:00,32150,32170,32150,32165,18
03/04/2008,17:12:00,32165,32185,32160,32180,62
03/04/2008,17:13:00,32175,32175,32160,32160,18
03/04/2008,17:14:00,32170,32170,32165,32170,12
03/04/2008,17:15:00,32165,32175,32160,32165,21
03/04/2008,17:16:00,32155,32165,32155,32160,29
03/04/2008,17:17:00,32160,32170,32160,32160,22
03/04/2008,17:18:00,32165,32170,32160,32160,18
03/04/2008,17:19:00,32165,32165,32155,32155,12
03/04/2008,17:20:00,32155,32175,32155,32160,18
03/04/2008,17:21:00,32160,32160,32130,32150,45
03/04/2008,17:22:00,32140,32175,32140,32175,28
03/04/2008,17:23:00,32155,32165,32150,32155,36
03/04/2008,17:24:00,32145,32145,32140,32145,40
03/04/2008,17:25:00,32145,32145,32120,32130,66
03/04/2008,17:26:00,32135,32135,32125,32130,27
03/04/2008,17:27:00,32130,32145,32130,32145,8
03/04/2008,17:28:00,32150,32155,32140,32155,43
03/04/2008,17:29:00,32155,32200,32155,32200,86
03/04/2008,17:30:00,32205,32210,32190,32205,44
03/04/2008,17:31:00,32210,32235,32210,32225,54
03/04/2008,17:32:00,32225,32225,32200,32205,22
03/04/2008,17:33:00,32210,32210,32205,32205,7
03/04/2008,17:34:00,32210,32220,32205,32215,21
03/04/2008,17:35:00,32215,32215,32205,32215,14
03/04/2008,17:36:00,32215,32245,32215,32235,30
03/04/2008,17:37:00,32235,32245,32230,32240,38
03/04/2008,17:38:00,32240,32250,32230,32245,35
03/04/2008,17:39:00,32240,32270,32240,32265,66
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/04/2008,17:23:00,32155,32165,32150,32155,36
03/04/2008,17:24:00,32145,32145,32140,32145,40
03/04/2008,17:25:00,32145,32145,32120,32130,66
03/04/2008,17:26:00,32135,32135,32125,32130,27
03/04/2008,17:27:00,32130,32145,32130,32145,8
03/04/2008,17:28:00,32150,32155,32140,32155,43
03/04/2008,17:29:00,32155,32200,32155,32200,86
03/04/2008,17:30:00,32205,32210,32190,32205,44
03/04/2008,17:31:00,32210,32235,32210,32225,54
03/04/2008,17:32:00,32225,32225,32200,32205,22
03/04/2008,17:33:00,32210,32210,32205,32205,7
03/04/2008,17:34:00,32210,32220,32205,32215,21
03/04/2008,17:35:00,32215,32215,32205,32215,14
03/04/2008,17:36:00,32215,32245,32215,32235,30
03/04/2008,17:37:00,32235,32245,32230,32240,38
03/04/2008,17:38:00,32240,32250,32230,32245,35
03/04/2008,17:39:00,32240,32270,32240,32265,66
04/04/2008,09:00:00,32310,32310,32230,32235,65
04/04/2008,09:01:00,32230,32255,32225,32255,48
04/04/2008,09:02:00,32250,32265,32250,32250,56
04/04/2008,09:03:00,32255,32265,32255,32260,81
04/04/2008,09:04:00,32265,32275,32255,32260,23
04/04/2008,09:05:00,32270,32275,32265,32275,14
04/04/2008,09:06:00,32275,32345,32275,32340,103
04/04/2008,09:07:00,32345,32365,32335,32350,70
04/04/2008,09:08:00,32345,32365,32335,32365,38
04/04/2008,09:09:00,32365,32365,32350,32350,24
04/04/2008,09:10:00,32350,32350,32340,32345,51
04/04/2008,09:11:00,32345,32370,32345,32370,25
04/04/2008,09:12:00,32365,32375,32365,32370,33
04/04/2008,09:13:00,32370,32370,32360,32365,36
04/04/2008,09:14:00,32365,32370,32360,32365,26
04/04/2008,09:15:00,32370,32370,32370,32370,24
04/04/2008,09:16:00,32370,32375,32365,32370,34
04/04/2008,09:17:00,32375,32380,32370,32370,23
04/04/2008,09:18:00,32370,32370,32365,32370,13
04/04/2008,09:19:00,32365,32365,32330,32330,55
04/04/2008,09:20:00,32330,32340,32295,32305,38
04/04/2008,09:21:00,32305,32315,32300,32300,32
04/04/2008,09:22:00,32300,32300,32260,32270,63
04/04/2008,09:23:00,32270,32270,32250,32250,32
04/04/2008,09:24:00,32250,32255,32245,32250,28
04/04/2008,09:25:00,32245,32255,32245,32255,19
04/04/2008,09:26:00,32255,32270,32250,32270,25
04/04/2008,09:27:00,32270,32270,32245,32250,25
04/04/2008,09:28:00,32255,32260,32255,32255,11
04/04/2008,09:29:00,32265,32280,32265,32280,37
04/04/2008,09:30:00,32280,32280,32280,32280,3
04/04/2008,09:31:00,32290,32310,32290,32310,15
04/04/2008,09:32:00,32300,32310,32285,32285,17
04/04/2008,09:33:00,32280,32280,32245,32245,28
04/04/2008,09:34:00,32245,32260,32245,32245,25
04/04/2008,09:35:00,32250,32265,32250,32260,6
04/04/2008,09:36:00,32260,32260,32245,32245,15
04/04/2008,09:37:00,32245,32245,32240,32240,8
04/04/2008,09:38:00,32235,32235,32215,32220,31
04/04/2008,09:39:00,32215,32230,32210,32230,16
04/04/2008,09:40:00,32235,32235,32225,32225,11
04/04/2008,09:41:00,32220,32230,32220,32230,11
04/04/2008,09:42:00,32235,32250,32235,32245,17
04/04/2008,09:43:00,32245,32250,32235,32250,25
04/04/2008,09:44:00,32245,32245,32215,32215,43
04/04/2008,09:45:00,32215,32230,32215,32220,8
04/04/2008,09:46:00,32230,32240,32220,32220,11
04/04/2008,09:47:00,32210,32225,32195,32225,41
04/04/2008,09:48:00,32220,32225,32215,32225,12
04/04/2008,09:49:00,32230,32230,32220,32225,5
04/04/2008,09:50:00,32225,32235,32225,32235,5
04/04/2008,09:51:00,32240,32240,32230,32230,5
04/04/2008,09:52:00,32225,32230,32225,32225,7
04/04/2008,09:53:00,32225,32225,32225,32225,1
04/04/2008,09:54:00,32220,32230,32215,32230,29
04/04/2008,09:55:00,32230,32230,32225,32230,14
04/04/2008,09:56:00,32230,32240,32230,32240,14
04/04/2008,09:57:00,32240,32245,32235,32245,37
04/04/2008,09:58:00,32245,32260,32245,32260,43
04/04/2008,09:59:00,32260,32260,32250,32250,21
04/04/2008,10:00:00,32245,32260,32245,32255,21
04/04/2008,10:01:00,32255,32270,32255,32255,33
04/04/2008,10:02:00,32255,32255,32250,32250,12
04/04/2008,10:03:00,32250,32255,32245,32255,7
04/04/2008,10:04:00,32240,32245,32230,32235,10
04/04/2008,10:05:00,32240,32240,32235,32235,4
04/04/2008,10:06:00,32240,32240,32240,32240,3
04/04/2008,10:07:00,32250,32260,32250,32260,4
04/04/2008,10:08:00,32255,32255,32250,32250,2
04/04/2008,10:09:00,32255,32255,32250,32250,12
04/04/2008,10:10:00,32250,32255,32250,32255,7
04/04/2008,10:11:00,32250,32250,32245,32245,18
04/04/2008,10:12:00,32245,32245,32245,32245,10
04/04/2008,10:13:00,32250,32250,32250,32250,2
04/04/2008,10:14:00,32245,32260,32245,32260,6
04/04/2008,10:15:00,32265,32295,32265,32290,45
04/04/2008,10:16:00,32290,32290,32280,32285,17
04/04/2008,10:17:00,32290,32290,32285,32290,10
04/04/2008,10:18:00,32285,32300,32280,32300,9
04/04/2008,10:19:00,32300,32315,32300,32310,35
04/04/2008,10:20:00,32300,32305,32295,32300,15
04/04/2008,10:21:00,32300,32305,32300,32305,14
04/04/2008,10:22:00,32310,32335,32310,32330,43
04/04/2008,10:23:00,32335,32340,32330,32335,23
04/04/2008,10:24:00,32340,32355,32340,32345,32
04/04/2008,10:25:00,32340,32345,32335,32340,9
04/04/2008,10:26:00,32335,32335,32330,32330,15
04/04/2008,10:27:00,32330,32345,32330,32345,11
04/04/2008,10:28:00,32340,32340,32335,32335,4
04/04/2008,10:29:00,32330,32330,32315,32320,28
04/04/2008,10:30:00,32320,32320,32315,32320,11
04/04/2008,10:31:00,32315,32315,32315,32315,12
04/04/2008,10:32:00,32310,32310,32295,32295,20
04/04/2008,10:33:00,32295,32310,32295,32310,9
04/04/2008,10:34:00,32315,32320,32315,32315,5
04/04/2008,10:35:00,32310,32315,32310,32315,3
04/04/2008,10:36:00,32310,32310,32310,32310,3
04/04/2008,10:37:00,32310,32315,32310,32315,10
04/04/2008,10:38:00,32320,32335,32320,32320,23
04/04/2008,10:39:00,32330,32340,32330,32330,30
04/04/2008,10:40:00,32330,32350,32330,32345,31
04/04/2008,10:41:00,32350,32355,32335,32335,13
04/04/2008,10:42:00,32335,32350,32335,32350,12
04/04/2008,10:43:00,32350,32350,32345,32345,5
04/04/2008,10:44:00,32350,32370,32350,32370,38
04/04/2008,10:45:00,32370,32390,32370,32380,53
04/04/2008,10:46:00,32375,32390,32365,32370,33
04/04/2008,10:47:00,32365,32370,32360,32370,17
04/04/2008,10:48:00,32375,32375,32370,32370,4
04/04/2008,10:49:00,32370,32380,32370,32375,9
04/04/2008,10:50:00,32380,32380,32370,32370,6
04/04/2008,10:51:00,32375,32385,32365,32370,48
04/04/2008,10:52:00,32360,32370,32360,32365,11
04/04/2008,10:53:00,32360,32365,32360,32360,10
04/04/2008,10:54:00,32360,32375,32360,32365,16
04/04/2008,10:55:00,32380,32415,32380,32405,65
04/04/2008,10:56:00,32405,32420,32400,32400,68
04/04/2008,10:57:00,32400,32400,32400,32400,5
04/04/2008,10:58:00,32400,32400,32395,32400,13
04/04/2008,10:59:00,32405,32415,32400,32410,28
04/04/2008,11:00:00,32410,32425,32410,32410,37
04/04/2008,11:01:00,32405,32410,32405,32410,3
04/04/2008,11:02:00,32410,32420,32410,32420,24
04/04/2008,11:03:00,32415,32425,32410,32425,23
04/04/2008,11:04:00,32430,32430,32415,32415,51
04/04/2008,11:05:00,32420,32420,32405,32415,26
04/04/2008,11:06:00,32415,32415,32410,32410,6
04/04/2008,11:07:00,32410,32410,32395,32395,25
04/04/2008,11:08:00,32400,32410,32400,32410,13
04/04/2008,11:09:00,32415,32415,32390,32390,49
04/04/2008,11:10:00,32390,32390,32385,32385,9
04/04/2008,11:11:00,32385,32400,32385,32395,23
04/04/2008,11:12:00,32400,32400,32395,32395,12
04/04/2008,11:13:00,32400,32405,32400,32400,16
04/04/2008,11:14:00,32405,32405,32390,32390,27
04/04/2008,11:15:00,32390,32390,32380,32380,7
04/04/2008,11:16:00,32380,32385,32375,32380,12
04/04/2008,11:17:00,32390,32390,32385,32390,10
04/04/2008,11:18:00,32390,32390,32360,32365,21
04/04/2008,11:19:00,32360,32370,32360,32365,7
04/04/2008,11:20:00,32365,32370,32365,32365,5
04/04/2008,11:21:00,32370,32370,32370,32370,9
04/04/2008,11:22:00,32375,32385,32370,32385,10
04/04/2008,11:23:00,32385,32395,32385,32390,14
04/04/2008,11:24:00,32400,32405,32390,32400,19
04/04/2008,11:25:00,32390,32400,32390,32395,9
04/04/2008,11:26:00,32395,32395,32390,32390,6
04/04/2008,11:27:00,32380,32385,32375,32375,21
04/04/2008,11:28:00,32380,32385,32380,32380,9
04/04/2008,11:29:00,32380,32385,32380,32380,5
04/04/2008,11:30:00,32380,32380,32375,32380,3
04/04/2008,11:31:00,32385,32395,32385,32395,5
04/04/2008,11:32:00,32395,32400,32390,32390,9
04/04/2008,11:33:00,32390,32400,32390,32390,9
04/04/2008,11:34:00,32395,32395,32395,32395,1
04/04/2008,11:35:00,32400,32405,32400,32405,7
04/04/2008,11:36:00,32410,32410,32400,32400,8
04/04/2008,11:37:00,32405,32405,32405,32405,2
04/04/2008,11:39:00,32405,32420,32405,32420,1020
04/04/2008,11:40:00,32420,32425,32415,32425,68
04/04/2008,11:41:00,32425,32455,32425,32440,141
04/04/2008,11:42:00,32450,32460,32450,32455,46
04/04/2008,11:43:00,32460,32465,32455,32460,50
04/04/2008,11:44:00,32460,32460,32450,32455,24
04/04/2008,11:45:00,32455,32455,32440,32445,20
04/04/2008,11:46:00,32440,32450,32440,32450,11
04/04/2008,11:47:00,32450,32465,32450,32465,14
04/04/2008,11:48:00,32465,32475,32460,32460,26
04/04/2008,11:49:00,32465,32465,32450,32450,20
04/04/2008,11:50:00,32445,32450,32440,32450,218
04/04/2008,11:51:00,32445,32445,32440,32440,8
04/04/2008,11:52:00,32440,32440,32435,32440,16
04/04/2008,11:53:00,32435,32435,32430,32430,6
04/04/2008,11:54:00,32430,32430,32430,32430,8
04/04/2008,11:55:00,32425,32425,32425,32425,5
04/04/2008,11:56:00,32415,32420,32415,32420,17
04/04/2008,11:57:00,32420,32425,32420,32425,8
04/04/2008,11:58:00,32425,32430,32425,32425,4
04/04/2008,11:59:00,32425,32435,32425,32435,15
04/04/2008,12:00:00,32435,32440,32420,32420,14
04/04/2008,12:01:00,32420,32420,32395,32400,43
04/04/2008,12:02:00,32405,32405,32400,32400,11
04/04/2008,12:03:00,32395,32400,32385,32395,19
04/04/2008,12:04:00,32390,32405,32390,32400,14
04/04/2008,12:05:00,32395,32395,32395,32395,2
04/04/2008,12:06:00,32390,32395,32390,32395,7
04/04/2008,12:07:00,32400,32400,32395,32395,3
04/04/2008,12:08:00,32395,32395,32395,32395,3
04/04/2008,12:09:00,32395,32395,32395,32395,3
04/04/2008,12:10:00,32390,32390,32390,32390,1
04/04/2008,12:11:00,32400,32400,32390,32390,8
04/04/2008,12:12:00,32390,32390,32375,32385,31
04/04/2008,12:13:00,32385,32395,32385,32385,23
04/04/2008,12:14:00,32380,32385,32380,32385,4
04/04/2008,12:15:00,32390,32395,32390,32390,8
04/04/2008,12:16:00,32390,32395,32390,32395,12
04/04/2008,12:17:00,32395,32400,32395,32395,9
04/04/2008,12:18:00,32400,32400,32395,32395,5
04/04/2008,12:19:00,32395,32395,32395,32395,3
04/04/2008,12:20:00,32390,32390,32390,32390,4
04/04/2008,12:21:00,32395,32395,32395,32395,1
04/04/2008,12:22:00,32395,32395,32385,32385,7
04/04/2008,12:23:00,32385,32385,32385,32385,3
04/04/2008,12:24:00,32390,32390,32390,32390,1
04/04/2008,12:25:00,32385,32385,32355,32365,39
04/04/2008,12:26:00,32365,32365,32350,32360,39
04/04/2008,12:27:00,32355,32360,32345,32355,22
04/04/2008,12:28:00,32350,32355,32345,32350,17
04/04/2008,12:29:00,32350,32350,32330,32340,32
04/04/2008,12:30:00,32330,32345,32320,32320,61
04/04/2008,12:31:00,32320,32330,32320,32325,15
04/04/2008,12:32:00,32325,32330,32325,32330,16
04/04/2008,12:33:00,32335,32335,32335,32335,4
04/04/2008,12:34:00,32335,32340,32335,32340,3
04/04/2008,12:35:00,32335,32350,32335,32340,6
04/04/2008,12:36:00,32350,32355,32350,32355,2
04/04/2008,12:37:00,32350,32355,32350,32355,5
04/04/2008,12:38:00,32350,32350,32345,32345,3
04/04/2008,12:39:00,32355,32355,32335,32340,11
04/04/2008,12:41:00,32335,32340,32335,32340,3
04/04/2008,12:42:00,32340,32340,32330,32335,8
04/04/2008,12:43:00,32330,32340,32330,32340,5
04/04/2008,12:44:00,32335,32335,32330,32335,4
04/04/2008,12:46:00,32335,32335,32330,32335,5
04/04/2008,12:47:00,32335,32335,32335,32335,1
04/04/2008,12:48:00,32335,32335,32320,32330,12
04/04/2008,12:49:00,32330,32335,32325,32335,9
04/04/2008,12:50:00,32340,32360,32340,32350,28
04/04/2008,12:51:00,32350,32350,32345,32345,4
04/04/2008,12:52:00,32345,32345,32345,32345,1
04/04/2008,12:53:00,32345,32350,32340,32340,4
04/04/2008,12:55:00,32350,32370,32350,32365,25
04/04/2008,12:56:00,32365,32370,32365,32365,6
04/04/2008,12:57:00,32360,32365,32360,32365,4
04/04/2008,12:58:00,32360,32360,32360,32360,1
04/04/2008,12:59:00,32360,32360,32360,32360,4
04/04/2008,13:00:00,32355,32355,32350,32350,12
04/04/2008,13:01:00,32365,32370,32365,32365,7
04/04/2008,13:02:00,32375,32375,32375,32375,3
04/04/2008,13:03:00,32375,32385,32375,32380,12
04/04/2008,13:05:00,32385,32410,32385,32405,45
04/04/2008,13:06:00,32405,32415,32400,32400,39
04/04/2008,13:07:00,32400,32400,32400,32400,2
04/04/2008,13:08:00,32400,32415,32400,32415,16
04/04/2008,13:09:00,32415,32425,32405,32410,18
04/04/2008,13:10:00,32415,32415,32415,32415,2
04/04/2008,13:11:00,32410,32410,32410,32410,2
04/04/2008,13:12:00,32405,32405,32405,32405,5
04/04/2008,13:13:00,32405,32405,32395,32395,4
04/04/2008,13:14:00,32410,32420,32410,32420,8
04/04/2008,13:15:00,32420,32430,32420,32425,5
04/04/2008,13:16:00,32430,32430,32420,32430,5
04/04/2008,13:17:00,32420,32430,32420,32430,14
04/04/2008,13:19:00,32415,32420,32415,32420,2
04/04/2008,13:20:00,32420,32420,32420,32420,2
04/04/2008,13:21:00,32420,32425,32420,32425,2
04/04/2008,13:22:00,32420,32420,32405,32415,12
04/04/2008,13:23:00,32420,32420,32420,32420,2
04/04/2008,13:24:00,32425,32435,32425,32430,6
04/04/2008,13:25:00,32430,32435,32430,32435,2
04/04/2008,13:26:00,32435,32450,32435,32440,28
04/04/2008,13:27:00,32440,32440,32435,32435,3
04/04/2008,13:28:00,32430,32435,32430,32435,6
04/04/2008,13:30:00,32435,32455,32435,32455,28
04/04/2008,13:31:00,32450,32480,32450,32470,67
04/04/2008,13:32:00,32470,32495,32470,32480,85
04/04/2008,13:33:00,32495,32505,32485,32505,44
04/04/2008,13:34:00,32500,32505,32495,32505,23
04/04/2008,13:35:00,32495,32495,32480,32490,16
04/04/2008,13:36:00,32495,32505,32495,32495,11
04/04/2008,13:37:00,32490,32505,32490,32495,10
04/04/2008,13:38:00,32485,32485,32475,32475,10
04/04/2008,13:39:00,32475,32485,32475,32480,14
04/04/2008,13:40:00,32485,32485,32470,32470,8
04/04/2008,13:41:00,32465,32470,32460,32465,18
04/04/2008,13:42:00,32460,32475,32460,32470,22
04/04/2008,13:43:00,32470,32470,32465,32470,8
04/04/2008,13:44:00,32465,32485,32465,32485,27
04/04/2008,13:45:00,32485,32505,32485,32505,19
04/04/2008,13:46:00,32500,32515,32500,32510,26
04/04/2008,13:47:00,32515,32530,32515,32525,35
04/04/2008,13:48:00,32525,32525,32520,32525,29
04/04/2008,13:49:00,32515,32525,32515,32520,16
04/04/2008,13:50:00,32520,32540,32520,32535,18
04/04/2008,13:51:00,32530,32535,32525,32525,20
04/04/2008,13:52:00,32530,32535,32525,32525,4
04/04/2008,13:53:00,32520,32525,32515,32515,7
04/04/2008,13:54:00,32520,32525,32515,32515,20
04/04/2008,13:55:00,32520,32525,32515,32525,8
04/04/2008,13:56:00,32510,32520,32510,32515,3
04/04/2008,13:57:00,32515,32535,32510,32535,11
04/04/2008,13:58:00,32535,32550,32530,32545,16
04/04/2008,13:59:00,32545,32545,32540,32540,13
04/04/2008,14:00:00,32545,32565,32545,32565,55
04/04/2008,14:01:00,32565,32565,32550,32555,21
04/04/2008,14:02:00,32560,32565,32555,32565,44
04/04/2008,14:03:00,32570,32580,32560,32560,47
04/04/2008,14:04:00,32555,32570,32555,32570,27
04/04/2008,14:05:00,32565,32565,32550,32560,30
04/04/2008,14:06:00,32555,32555,32535,32540,38
04/04/2008,14:07:00,32540,32540,32535,32540,17
04/04/2008,14:08:00,32535,32535,32525,32530,14
04/04/2008,14:09:00,32525,32525,32525,32525,1
04/04/2008,14:10:00,32530,32535,32530,32535,16
04/04/2008,14:11:00,32540,32540,32515,32525,37
04/04/2008,14:12:00,32520,32540,32520,32540,25
04/04/2008,14:13:00,32545,32545,32520,32520,12
04/04/2008,14:14:00,32520,32535,32520,32525,6
04/04/2008,14:15:00,32525,32530,32520,32520,14
04/04/2008,14:16:00,32515,32535,32515,32535,6
04/04/2008,14:17:00,32530,32535,32530,32535,6
04/04/2008,14:18:00,32535,32555,32535,32555,21
04/04/2008,14:19:00,32560,32565,32545,32545,45
04/04/2008,14:20:00,32555,32560,32545,32550,41
04/04/2008,14:21:00,32545,32555,32545,32555,19
04/04/2008,14:22:00,32550,32565,32550,32560,38
04/04/2008,14:23:00,32560,32560,32555,32555,12
04/04/2008,14:24:00,32560,32575,32560,32560,16
04/04/2008,14:25:00,32560,32565,32560,32560,9
04/04/2008,14:26:00,32560,32560,32550,32560,15
04/04/2008,14:27:00,32560,32570,32540,32550,48
04/04/2008,14:28:00,32540,32615,32540,32595,120
04/04/2008,14:29:00,32595,32605,32580,32580,67
04/04/2008,14:30:00,32570,32570,32320,32395,485
04/04/2008,14:31:00,32395,32430,32360,32390,144
04/04/2008,14:32:00,32385,32405,32330,32330,156
04/04/2008,14:33:00,32345,32345,32290,32310,173
04/04/2008,14:34:00,32320,32355,32305,32345,100
04/04/2008,14:35:00,32350,32370,32335,32350,77
04/04/2008,14:36:00,32345,32375,32330,32355,84
04/04/2008,14:37:00,32365,32400,32365,32390,78
04/04/2008,14:38:00,32390,32400,32370,32380,63
04/04/2008,14:39:00,32380,32400,32375,32390,38
04/04/2008,14:40:00,32385,32440,32385,32440,54
04/04/2008,14:41:00,32440,32460,32430,32460,59
04/04/2008,14:42:00,32460,32465,32440,32450,57
04/04/2008,14:43:00,32450,32500,32445,32475,138
04/04/2008,14:44:00,32480,32500,32465,32470,40
04/04/2008,14:45:00,32465,32470,32455,32465,41
04/04/2008,14:46:00,32465,32500,32450,32450,113
04/04/2008,14:47:00,32455,32480,32450,32450,41
04/04/2008,14:48:00,32460,32475,32450,32460,42
04/04/2008,14:49:00,32470,32485,32465,32470,29
04/04/2008,14:50:00,32470,32475,32465,32475,14
04/04/2008,14:51:00,32480,32515,32480,32510,52
04/04/2008,14:52:00,32515,32530,32490,32495,63
04/04/2008,14:53:00,32480,32495,32465,32465,41
04/04/2008,14:54:00,32470,32495,32470,32495,38
04/04/2008,14:55:00,32500,32510,32490,32495,34
04/04/2008,14:56:00,32490,32510,32490,32500,55
04/04/2008,14:57:00,32500,32520,32490,32490,24
04/04/2008,14:58:00,32490,32510,32470,32490,81
04/04/2008,14:59:00,32490,32490,32475,32485,20
04/04/2008,15:00:00,32475,32490,32455,32470,64
04/04/2008,15:01:00,32465,32490,32465,32470,24
04/04/2008,15:02:00,32465,32475,32460,32470,13
04/04/2008,15:03:00,32475,32475,32460,32470,14
04/04/2008,15:04:00,32465,32475,32455,32455,50
04/04/2008,15:05:00,32460,32460,32440,32445,35
04/04/2008,15:06:00,32445,32445,32430,32445,31
04/04/2008,15:07:00,32435,32450,32435,32440,23
04/04/2008,15:08:00,32430,32440,32430,32440,5
04/04/2008,15:09:00,32435,32440,32410,32410,54
04/04/2008,15:10:00,32415,32425,32415,32420,20
04/04/2008,15:11:00,32420,32430,32410,32415,113
04/04/2008,15:12:00,32420,32435,32415,32435,16
04/04/2008,15:13:00,32435,32435,32425,32435,5
04/04/2008,15:14:00,32435,32450,32435,32445,13
04/04/2008,15:15:00,32440,32440,32410,32415,35
04/04/2008,15:16:00,32420,32440,32410,32420,57
04/04/2008,15:17:00,32430,32435,32400,32410,39
04/04/2008,15:18:00,32410,32415,32400,32400,23
04/04/2008,15:19:00,32410,32445,32410,32420,23
04/04/2008,15:20:00,32420,32430,32420,32425,5
04/04/2008,15:21:00,32420,32420,32400,32400,18
04/04/2008,15:22:00,32395,32405,32395,32400,10
04/04/2008,15:23:00,32395,32420,32395,32410,8
04/04/2008,15:24:00,32415,32415,32410,32415,5
04/04/2008,15:25:00,32410,32415,32400,32410,16
04/04/2008,15:26:00,32415,32440,32415,32435,31
04/04/2008,15:27:00,32425,32430,32410,32425,16
04/04/2008,15:28:00,32415,32425,32415,32415,10
04/04/2008,15:29:00,32415,32435,32415,32415,12
04/04/2008,15:30:00,32415,32425,32405,32415,18
04/04/2008,15:31:00,32415,32435,32410,32425,26
04/04/2008,15:32:00,32425,32425,32380,32385,48
04/04/2008,15:33:00,32380,32385,32355,32380,43
04/04/2008,15:34:00,32380,32385,32370,32370,20
04/04/2008,15:35:00,32375,32400,32375,32395,29
04/04/2008,15:36:00,32405,32425,32405,32415,22
04/04/2008,15:37:00,32415,32415,32380,32380,27
04/04/2008,15:38:00,32375,32380,32360,32360,27
04/04/2008,15:39:00,32370,32370,32355,32360,21
04/04/2008,15:40:00,32360,32370,32355,32365,25
04/04/2008,15:41:00,32370,32375,32360,32370,24
04/04/2008,15:42:00,32365,32390,32365,32390,25
04/04/2008,15:43:00,32390,32395,32370,32385,20
04/04/2008,15:44:00,32390,32400,32375,32400,20
04/04/2008,15:45:00,32405,32405,32395,32400,23
04/04/2008,15:46:00,32400,32410,32395,32405,18
04/04/2008,15:47:00,32410,32410,32380,32395,42
04/04/2008,15:48:00,32390,32400,32375,32390,46
04/04/2008,15:49:00,32380,32380,32340,32355,77
04/04/2008,15:50:00,32340,32340,32315,32315,55
04/04/2008,15:51:00,32315,32350,32310,32345,57
04/04/2008,15:52:00,32340,32340,32330,32330,28
04/04/2008,15:53:00,32330,32340,32315,32340,50
04/04/2008,15:54:00,32345,32375,32345,32350,55
04/04/2008,15:55:00,32350,32360,32345,32345,36
04/04/2008,15:56:00,32345,32365,32345,32360,14
04/04/2008,15:57:00,32365,32370,32355,32365,25
04/04/2008,15:58:00,32365,32370,32350,32350,21
04/04/2008,15:59:00,32350,32355,32340,32340,27
04/04/2008,16:00:00,32345,32355,32340,32340,27
04/04/2008,16:01:00,32340,32340,32305,32320,78
04/04/2008,16:02:00,32330,32350,32325,32340,58
04/04/2008,16:03:00,32325,32335,32320,32330,24
04/04/2008,16:04:00,32325,32340,32325,32330,16
04/04/2008,16:05:00,32345,32345,32310,32315,35
04/04/2008,16:06:00,32310,32310,32265,32275,133
04/04/2008,16:07:00,32265,32270,32255,32255,75
04/04/2008,16:08:00,32255,32265,32240,32245,71
04/04/2008,16:09:00,32245,32265,32235,32240,78
04/04/2008,16:10:00,32245,32255,32210,32240,118
04/04/2008,16:11:00,32250,32250,32210,32210,29
04/04/2008,16:12:00,32210,32210,32180,32200,147
04/04/2008,16:13:00,32195,32230,32195,32225,78
04/04/2008,16:14:00,32220,32225,32195,32205,35
04/04/2008,16:15:00,32205,32215,32175,32190,99
04/04/2008,16:16:00,32195,32215,32190,32195,46
04/04/2008,16:17:00,32200,32200,32170,32175,43
04/04/2008,16:18:00,32175,32185,32160,32165,39
04/04/2008,16:19:00,32175,32195,32160,32190,52
04/04/2008,16:20:00,32200,32210,32190,32205,41
04/04/2008,16:21:00,32205,32215,32195,32205,165
04/04/2008,16:22:00,32210,32230,32210,32220,35
04/04/2008,16:23:00,32225,32245,32220,32240,28
04/04/2008,16:24:00,32230,32240,32225,32230,48
04/04/2008,16:25:00,32225,32230,32220,32230,53
04/04/2008,16:26:00,32230,32230,32215,32215,38
04/04/2008,16:27:00,32210,32225,32210,32215,14
04/04/2008,16:28:00,32215,32240,32195,32240,74
04/04/2008,16:29:00,32240,32265,32240,32260,72
04/04/2008,16:30:00,32260,32265,32245,32255,69
04/04/2008,16:31:00,32255,32255,32215,32220,56
04/04/2008,16:32:00,32220,32225,32205,32210,44
04/04/2008,16:33:00,32215,32215,32195,32200,42
04/04/2008,16:34:00,32200,32215,32200,32210,26
04/04/2008,16:35:00,32205,32205,32165,32175,111
04/04/2008,16:36:00,32175,32205,32175,32190,39
04/04/2008,16:37:00,32190,32190,32125,32130,116
04/04/2008,16:38:00,32130,32170,32130,32160,89
04/04/2008,16:39:00,32165,32195,32160,32195,52
04/04/2008,16:40:00,32195,32215,32190,32215,67
04/04/2008,16:41:00,32215,32255,32215,32245,100
04/04/2008,16:42:00,32250,32250,32230,32235,17
04/04/2008,16:43:00,32240,32255,32240,32250,22
04/04/2008,16:44:00,32245,32250,32245,32245,6
04/04/2008,16:45:00,32245,32265,32245,32250,41
04/04/2008,16:46:00,32260,32265,32235,32250,86
04/04/2008,16:47:00,32250,32285,32250,32285,52
04/04/2008,16:48:00,32285,32305,32285,32290,66
04/04/2008,16:49:00,32305,32325,32300,32325,49
04/04/2008,16:50:00,32325,32335,32315,32320,47
04/04/2008,16:51:00,32320,32325,32310,32320,30
04/04/2008,16:52:00,32315,32330,32315,32330,23
04/04/2008,16:53:00,32335,32360,32335,32350,81
04/04/2008,16:54:00,32350,32385,32350,32375,52
04/04/2008,16:55:00,32375,32375,32370,32370,35
04/04/2008,16:56:00,32370,32370,32345,32345,38
04/04/2008,16:57:00,32350,32355,32340,32350,59
04/04/2008,16:58:00,32340,32345,32335,32335,21
04/04/2008,16:59:00,32335,32350,32330,32350,37
04/04/2008,17:00:00,32355,32380,32355,32370,31
04/04/2008,17:01:00,32370,32405,32370,32405,61
04/04/2008,17:02:00,32405,32425,32390,32415,117
04/04/2008,17:03:00,32415,32425,32405,32410,561
04/04/2008,17:04:00,32415,32425,32410,32410,43
04/04/2008,17:05:00,32415,32420,32395,32395,32
04/04/2008,17:06:00,32400,32405,32375,32375,21
04/04/2008,17:07:00,32375,32390,32375,32380,27
04/04/2008,17:08:00,32380,32390,32380,32390,35
04/04/2008,17:09:00,32390,32405,32390,32390,32
04/04/2008,17:10:00,32395,32400,32380,32380,35
04/04/2008,17:11:00,32390,32390,32375,32375,15
04/04/2008,17:12:00,32380,32385,32375,32385,45
04/04/2008,17:13:00,32385,32385,32380,32385,3
04/04/2008,17:14:00,32390,32400,32390,32395,15
04/04/2008,17:15:00,32400,32400,32390,32390,23
04/04/2008,17:16:00,32390,32400,32385,32400,14
04/04/2008,17:17:00,32400,32425,32400,32410,49
04/04/2008,17:18:00,32420,32425,32410,32415,11
04/04/2008,17:19:00,32410,32410,32385,32385,27
04/04/2008,17:20:00,32395,32405,32390,32395,34
04/04/2008,17:21:00,32395,32400,32390,32390,16
04/04/2008,17:22:00,32395,32400,32395,32400,4
04/04/2008,17:23:00,32400,32400,32395,32400,12
04/04/2008,17:24:00,32400,32405,32395,32405,36
04/04/2008,17:25:00,32410,32420,32400,32420,44
04/04/2008,17:26:00,32415,32420,32410,32410,24
04/04/2008,17:27:00,32410,32425,32405,32425,68
04/04/2008,17:28:00,32420,32435,32420,32430,61
04/04/2008,17:29:00,32435,32435,32390,32410,162
04/04/2008,17:30:00,32410,32425,32390,32420,70
04/04/2008,17:31:00,32420,32420,32405,32405,28
04/04/2008,17:32:00,32400,32410,32400,32400,13
04/04/2008,17:33:00,32405,32410,32400,32410,9
04/04/2008,17:34:00,32405,32425,32405,32410,33
04/04/2008,17:35:00,32415,32415,32405,32410,12
04/04/2008,17:36:00,32415,32430,32415,32420,27
04/04/2008,17:37:00,32420,32425,32410,32410,27
04/04/2008,17:38:00,32410,32425,32410,32420,40
04/04/2008,17:39:00,32420,32440,32415,32430,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/04/2008,17:13:00,32385,32385,32380,32385,3
04/04/2008,17:14:00,32390,32400,32390,32395,15
04/04/2008,17:15:00,32400,32400,32390,32390,23
04/04/2008,17:16:00,32390,32400,32385,32400,14
04/04/2008,17:17:00,32400,32425,32400,32410,49
04/04/2008,17:18:00,32420,32425,32410,32415,11
04/04/2008,17:19:00,32410,32410,32385,32385,27
04/04/2008,17:20:00,32395,32405,32390,32395,34
04/04/2008,17:21:00,32395,32400,32390,32390,16
04/04/2008,17:22:00,32395,32400,32395,32400,4
04/04/2008,17:23:00,32400,32400,32395,32400,12
04/04/2008,17:24:00,32400,32405,32395,32405,36
04/04/2008,17:25:00,32410,32420,32400,32420,44
04/04/2008,17:26:00,32415,32420,32410,32410,24
04/04/2008,17:27:00,32410,32425,32405,32425,68
04/04/2008,17:28:00,32420,32435,32420,32430,61
04/04/2008,17:29:00,32435,32435,32390,32410,162
04/04/2008,17:30:00,32410,32425,32390,32420,70
04/04/2008,17:31:00,32420,32420,32405,32405,28
04/04/2008,17:32:00,32400,32410,32400,32400,13
04/04/2008,17:33:00,32405,32410,32400,32410,9
04/04/2008,17:34:00,32405,32425,32405,32410,33
04/04/2008,17:35:00,32415,32415,32405,32410,12
04/04/2008,17:36:00,32415,32430,32415,32420,27
04/04/2008,17:37:00,32420,32425,32410,32410,27
04/04/2008,17:38:00,32410,32425,32410,32420,40
04/04/2008,17:39:00,32420,32440,32415,32430,64
07/04/2008,09:00:00,32650,32655,32620,32630,76
07/04/2008,09:01:00,32625,32630,32600,32600,68
07/04/2008,09:02:00,32605,32625,32595,32600,55
07/04/2008,09:03:00,32600,32620,32600,32605,24
07/04/2008,09:04:00,32605,32605,32575,32575,37
07/04/2008,09:05:00,32590,32590,32565,32590,66
07/04/2008,09:06:00,32590,32610,32585,32595,95
07/04/2008,09:07:00,32600,32615,32590,32600,135
07/04/2008,09:08:00,32600,32600,32590,32600,60
07/04/2008,09:09:00,32600,32605,32590,32590,37
07/04/2008,09:10:00,32590,32590,32575,32580,40
07/04/2008,09:11:00,32575,32580,32540,32540,78
07/04/2008,09:12:00,32555,32555,32525,32540,129
07/04/2008,09:13:00,32535,32540,32520,32530,29
07/04/2008,09:14:00,32525,32525,32505,32510,33
07/04/2008,09:15:00,32515,32515,32505,32510,40
07/04/2008,09:16:00,32510,32515,32480,32500,112
07/04/2008,09:17:00,32505,32510,32495,32505,79
07/04/2008,09:18:00,32510,32510,32505,32510,57
07/04/2008,09:19:00,32510,32520,32505,32520,72
07/04/2008,09:20:00,32520,32525,32510,32520,73
07/04/2008,09:21:00,32520,32530,32515,32520,61
07/04/2008,09:22:00,32515,32520,32490,32505,106
07/04/2008,09:23:00,32500,32510,32500,32505,27
07/04/2008,09:24:00,32510,32525,32505,32525,47
07/04/2008,09:25:00,32525,32575,32520,32570,92
07/04/2008,09:26:00,32565,32565,32545,32545,53
07/04/2008,09:27:00,32545,32560,32540,32550,28
07/04/2008,09:28:00,32545,32565,32540,32560,32
07/04/2008,09:29:00,32555,32570,32555,32565,33
07/04/2008,09:30:00,32555,32570,32545,32555,25
07/04/2008,09:31:00,32555,32585,32555,32580,40
07/04/2008,09:32:00,32585,32590,32580,32590,26
07/04/2008,09:33:00,32585,32610,32585,32600,52
07/04/2008,09:34:00,32595,32600,32580,32585,42
07/04/2008,09:35:00,32580,32580,32570,32575,31
07/04/2008,09:36:00,32580,32580,32570,32575,22
07/04/2008,09:37:00,32575,32580,32565,32575,28
07/04/2008,09:38:00,32575,32580,32560,32570,49
07/04/2008,09:39:00,32565,32565,32555,32555,16
07/04/2008,09:40:00,32555,32560,32545,32545,34
07/04/2008,09:41:00,32545,32550,32540,32545,35
07/04/2008,09:42:00,32545,32570,32545,32570,40
07/04/2008,09:43:00,32570,32570,32560,32560,11
07/04/2008,09:44:00,32555,32565,32545,32565,33
07/04/2008,09:45:00,32565,32570,32565,32565,8
07/04/2008,09:46:00,32565,32565,32555,32560,14
07/04/2008,09:47:00,32560,32565,32555,32565,14
07/04/2008,09:48:00,32570,32595,32570,32590,30
07/04/2008,09:49:00,32585,32605,32585,32600,14
07/04/2008,09:50:00,32605,32620,32605,32620,55
07/04/2008,09:51:00,32615,32625,32605,32610,39
07/04/2008,09:52:00,32605,32620,32600,32615,34
07/04/2008,09:53:00,32615,32620,32615,32620,26
07/04/2008,09:54:00,32615,32635,32615,32625,48
07/04/2008,09:55:00,32625,32630,32605,32610,27
07/04/2008,09:56:00,32610,32610,32600,32605,74
07/04/2008,09:57:00,32600,32605,32595,32600,39
07/04/2008,09:58:00,32600,32610,32600,32610,31
07/04/2008,09:59:00,32610,32640,32610,32640,44
07/04/2008,10:00:00,32640,32685,32640,32670,219
07/04/2008,10:01:00,32665,32675,32655,32660,67
07/04/2008,10:02:00,32660,32690,32655,32680,73
07/04/2008,10:03:00,32680,32690,32670,32675,33
07/04/2008,10:04:00,32675,32685,32675,32675,28
07/04/2008,10:05:00,32680,32695,32680,32690,28
07/04/2008,10:06:00,32690,32705,32685,32705,36
07/04/2008,10:07:00,32705,32720,32695,32700,100
07/04/2008,10:08:00,32700,32710,32690,32705,72
07/04/2008,10:09:00,32700,32710,32700,32710,35
07/04/2008,10:10:00,32705,32705,32695,32695,46
07/04/2008,10:11:00,32690,32695,32680,32685,118
07/04/2008,10:12:00,32685,32690,32680,32685,61
07/04/2008,10:13:00,32685,32700,32685,32700,25
07/04/2008,10:14:00,32690,32695,32680,32690,28
07/04/2008,10:15:00,32695,32695,32690,32695,9
07/04/2008,10:16:00,32695,32695,32695,32695,7
07/04/2008,10:17:00,32695,32705,32695,32705,28
07/04/2008,10:18:00,32705,32745,32705,32740,71
07/04/2008,10:19:00,32735,32745,32730,32745,48
07/04/2008,10:20:00,32750,32770,32750,32755,74
07/04/2008,10:21:00,32750,32755,32750,32750,29
07/04/2008,10:22:00,32760,32770,32755,32760,24
07/04/2008,10:23:00,32760,32775,32755,32770,20
07/04/2008,10:24:00,32770,32775,32750,32760,16
07/04/2008,10:25:00,32755,32770,32755,32760,17
07/04/2008,10:26:00,32760,32760,32750,32750,11
07/04/2008,10:27:00,32750,32750,32745,32745,13
07/04/2008,10:28:00,32745,32745,32740,32740,7
07/04/2008,10:29:00,32740,32755,32740,32750,36
07/04/2008,10:30:00,32750,32755,32735,32740,38
07/04/2008,10:31:00,32740,32745,32730,32745,11
07/04/2008,10:32:00,32745,32750,32745,32750,10
07/04/2008,10:33:00,32750,32750,32735,32735,11
07/04/2008,10:34:00,32735,32735,32725,32725,32
07/04/2008,10:35:00,32725,32730,32720,32725,18
07/04/2008,10:36:00,32720,32735,32720,32730,21
07/04/2008,10:37:00,32730,32740,32730,32735,38
07/04/2008,10:38:00,32735,32750,32730,32750,26
07/04/2008,10:39:00,32745,32745,32745,32745,3
07/04/2008,10:40:00,32740,32740,32735,32735,14
07/04/2008,10:41:00,32740,32745,32735,32745,15
07/04/2008,10:42:00,32740,32740,32730,32730,17
07/04/2008,10:43:00,32730,32730,32720,32725,58
07/04/2008,10:44:00,32730,32740,32730,32740,13
07/04/2008,10:45:00,32740,32745,32730,32730,9
07/04/2008,10:46:00,32735,32735,32730,32735,3
07/04/2008,10:47:00,32735,32735,32735,32735,14
07/04/2008,10:48:00,32740,32750,32735,32740,11
07/04/2008,10:49:00,32745,32745,32740,32745,7
07/04/2008,10:50:00,32740,32740,32720,32735,40
07/04/2008,10:51:00,32730,32740,32720,32720,19
07/04/2008,10:52:00,32725,32725,32725,32725,5
07/04/2008,10:54:00,32730,32740,32730,32730,21
07/04/2008,10:55:00,32735,32735,32735,32735,2
07/04/2008,10:56:00,32730,32735,32725,32730,7
07/04/2008,10:57:00,32735,32740,32725,32735,16
07/04/2008,10:58:00,32735,32740,32735,32735,7
07/04/2008,10:59:00,32730,32735,32730,32730,6
07/04/2008,11:00:00,32720,32730,32705,32715,40
07/04/2008,11:01:00,32710,32715,32705,32715,15
07/04/2008,11:02:00,32720,32720,32720,32720,6
07/04/2008,11:03:00,32720,32720,32720,32720,2
07/04/2008,11:05:00,32715,32715,32700,32700,12
07/04/2008,11:06:00,32705,32705,32695,32700,19
07/04/2008,11:07:00,32700,32700,32685,32690,12
07/04/2008,11:08:00,32695,32700,32695,32700,4
07/04/2008,11:09:00,32700,32705,32695,32700,30
07/04/2008,11:10:00,32705,32710,32705,32710,5
07/04/2008,11:11:00,32710,32710,32705,32705,12
07/04/2008,11:12:00,32710,32715,32710,32715,3
07/04/2008,11:13:00,32710,32710,32710,32710,3
07/04/2008,11:14:00,32710,32710,32705,32705,13
07/04/2008,11:15:00,32705,32705,32700,32705,5
07/04/2008,11:16:00,32710,32710,32705,32705,4
07/04/2008,11:17:00,32700,32700,32700,32700,2
07/04/2008,11:18:00,32705,32710,32705,32710,4
07/04/2008,11:19:00,32710,32710,32680,32685,34
07/04/2008,11:20:00,32685,32685,32675,32675,17
07/04/2008,11:21:00,32680,32685,32680,32685,4
07/04/2008,11:22:00,32680,32685,32670,32685,16
07/04/2008,11:23:00,32680,32685,32670,32670,13
07/04/2008,11:24:00,32670,32680,32665,32680,5
07/04/2008,11:25:00,32675,32680,32660,32680,29
07/04/2008,11:26:00,32675,32675,32665,32670,26
07/04/2008,11:27:00,32670,32670,32665,32665,10
07/04/2008,11:28:00,32665,32670,32665,32665,11
07/04/2008,11:29:00,32670,32680,32670,32670,9
07/04/2008,11:30:00,32675,32675,32675,32675,1
07/04/2008,11:31:00,32675,32675,32675,32675,23
07/04/2008,11:32:00,32675,32680,32675,32680,13
07/04/2008,11:33:00,32680,32680,32680,32680,4
07/04/2008,11:34:00,32680,32685,32680,32680,6
07/04/2008,11:35:00,32680,32685,32680,32685,6
07/04/2008,11:36:00,32685,32685,32680,32680,15
07/04/2008,11:37:00,32680,32680,32675,32675,11
07/04/2008,11:38:00,32685,32690,32680,32685,23
07/04/2008,11:39:00,32685,32695,32685,32695,16
07/04/2008,11:40:00,32695,32700,32690,32700,13
07/04/2008,11:41:00,32695,32700,32685,32685,15
07/04/2008,11:42:00,32690,32690,32685,32685,6
07/04/2008,11:43:00,32680,32690,32680,32685,10
07/04/2008,11:44:00,32680,32685,32680,32680,1008
07/04/2008,11:45:00,32680,32680,32675,32680,6
07/04/2008,11:46:00,32675,32680,32675,32680,4
07/04/2008,11:47:00,32675,32675,32665,32665,30
07/04/2008,11:48:00,32670,32670,32670,32670,2
07/04/2008,11:49:00,32675,32680,32670,32675,13
07/04/2008,11:50:00,32675,32685,32675,32680,21
07/04/2008,11:51:00,32675,32675,32675,32675,3
07/04/2008,11:54:00,32685,32690,32685,32690,19
07/04/2008,11:56:00,32695,32705,32695,32705,30
07/04/2008,11:57:00,32705,32705,32705,32705,15
07/04/2008,11:58:00,32705,32710,32705,32710,6
07/04/2008,11:59:00,32710,32710,32705,32710,15
07/04/2008,12:00:00,32715,32715,32710,32710,6
07/04/2008,12:01:00,32705,32715,32700,32710,16
07/04/2008,12:02:00,32705,32705,32705,32705,1
07/04/2008,12:03:00,32705,32705,32700,32705,6
07/04/2008,12:04:00,32710,32710,32705,32710,7
07/04/2008,12:05:00,32710,32710,32705,32705,28
07/04/2008,12:06:00,32710,32710,32700,32700,20
07/04/2008,12:07:00,32695,32705,32690,32695,39
07/04/2008,12:08:00,32705,32705,32690,32690,9
07/04/2008,12:09:00,32695,32705,32695,32695,16
07/04/2008,12:10:00,32690,32695,32685,32685,52
07/04/2008,12:11:00,32690,32695,32690,32695,4
07/04/2008,12:12:00,32690,32690,32685,32690,5
07/04/2008,12:14:00,32690,32690,32685,32690,3
07/04/2008,12:15:00,32690,32690,32685,32685,4
07/04/2008,12:16:00,32685,32700,32685,32700,12
07/04/2008,12:17:00,32705,32710,32705,32710,5
07/04/2008,12:18:00,32710,32715,32700,32700,113
07/04/2008,12:19:00,32705,32720,32705,32720,7
07/04/2008,12:20:00,32720,32740,32720,32735,26
07/04/2008,12:21:00,32740,32740,32725,32735,12
07/04/2008,12:22:00,32725,32730,32725,32730,9
07/04/2008,12:23:00,32730,32730,32730,32730,2
07/04/2008,12:24:00,32730,32730,32730,32730,4
07/04/2008,12:25:00,32730,32730,32730,32730,2
07/04/2008,12:26:00,32725,32725,32720,32725,19
07/04/2008,12:28:00,32725,32725,32720,32720,4
07/04/2008,12:29:00,32715,32715,32715,32715,6
07/04/2008,12:30:00,32715,32720,32710,32710,6
07/04/2008,12:32:00,32710,32710,32705,32710,10
07/04/2008,12:33:00,32715,32715,32715,32715,3
07/04/2008,12:34:00,32715,32715,32705,32705,25
07/04/2008,12:35:00,32705,32705,32705,32705,3
07/04/2008,12:36:00,32710,32710,32700,32710,8
07/04/2008,12:37:00,32700,32700,32700,32700,4
07/04/2008,12:38:00,32700,32705,32700,32700,6
07/04/2008,12:39:00,32705,32715,32705,32705,13
07/04/2008,12:40:00,32715,32715,32715,32715,2
07/04/2008,12:41:00,32710,32715,32705,32705,11
07/04/2008,12:43:00,32715,32715,32715,32715,2
07/04/2008,12:44:00,32710,32710,32710,32710,2
07/04/2008,12:45:00,32710,32710,32705,32705,7
07/04/2008,12:46:00,32700,32700,32700,32700,2
07/04/2008,12:47:00,32695,32695,32695,32695,6
07/04/2008,12:48:00,32690,32700,32690,32700,7
07/04/2008,12:49:00,32700,32700,32700,32700,4
07/04/2008,12:50:00,32695,32695,32685,32685,9
07/04/2008,12:51:00,32685,32700,32680,32695,52
07/04/2008,12:52:00,32690,32695,32690,32690,9
07/04/2008,12:53:00,32695,32700,32690,32695,19
07/04/2008,12:54:00,32695,32695,32690,32695,4
07/04/2008,12:55:00,32695,32695,32690,32690,15
07/04/2008,12:56:00,32690,32690,32685,32685,8
07/04/2008,12:58:00,32690,32690,32685,32690,9
07/04/2008,12:59:00,32690,32690,32690,32690,2
07/04/2008,13:00:00,32690,32695,32690,32695,3
07/04/2008,13:01:00,32690,32695,32680,32680,16
07/04/2008,13:02:00,32680,32700,32680,32695,31
07/04/2008,13:03:00,32690,32700,32685,32700,14
07/04/2008,13:04:00,32690,32690,32690,32690,3
07/04/2008,13:05:00,32690,32695,32685,32685,8
07/04/2008,13:06:00,32690,32690,32685,32690,3
07/04/2008,13:07:00,32680,32685,32680,32680,7
07/04/2008,13:08:00,32680,32685,32670,32675,19
07/04/2008,13:09:00,32680,32685,32680,32685,5
07/04/2008,13:10:00,32685,32695,32685,32695,6
07/04/2008,13:11:00,32695,32695,32695,32695,2
07/04/2008,13:12:00,32695,32700,32685,32685,4
07/04/2008,13:14:00,32690,32695,32690,32695,2
07/04/2008,13:17:00,32690,32690,32690,32690,6
07/04/2008,13:18:00,32690,32690,32690,32690,1
07/04/2008,13:19:00,32690,32690,32690,32690,1
07/04/2008,13:20:00,32685,32685,32680,32685,4
07/04/2008,13:21:00,32685,32685,32685,32685,2
07/04/2008,13:22:00,32685,32685,32685,32685,3
07/04/2008,13:23:00,32685,32690,32685,32685,11
07/04/2008,13:24:00,32685,32690,32685,32690,8
07/04/2008,13:25:00,32690,32690,32690,32690,2
07/04/2008,13:26:00,32695,32695,32695,32695,3
07/04/2008,13:27:00,32695,32695,32695,32695,2
07/04/2008,13:28:00,32690,32690,32685,32685,6
07/04/2008,13:29:00,32685,32690,32680,32685,5
07/04/2008,13:30:00,32685,32685,32685,32685,1
07/04/2008,13:31:00,32685,32690,32685,32690,10
07/04/2008,13:32:00,32695,32700,32695,32700,8
07/04/2008,13:33:00,32705,32720,32705,32720,21
07/04/2008,13:34:00,32710,32710,32710,32710,1
07/04/2008,13:35:00,32715,32725,32715,32725,56
07/04/2008,13:36:00,32720,32725,32720,32725,10
07/04/2008,13:37:00,32725,32740,32725,32740,27
07/04/2008,13:38:00,32740,32740,32740,32740,8
07/04/2008,13:39:00,32740,32740,32735,32735,11
07/04/2008,13:40:00,32735,32740,32730,32730,10
07/04/2008,13:41:00,32730,32730,32730,32730,2
07/04/2008,13:43:00,32725,32725,32720,32720,16
07/04/2008,13:44:00,32715,32720,32715,32715,6
07/04/2008,13:46:00,32720,32720,32715,32715,2
07/04/2008,13:47:00,32710,32715,32705,32710,11
07/04/2008,13:48:00,32715,32715,32715,32715,6
07/04/2008,13:49:00,32715,32715,32710,32710,2
07/04/2008,13:50:00,32715,32715,32710,32710,4
07/04/2008,13:51:00,32715,32715,32715,32715,2
07/04/2008,13:52:00,32715,32715,32710,32710,4
07/04/2008,13:53:00,32715,32720,32715,32715,6
07/04/2008,13:54:00,32715,32715,32710,32710,3
07/04/2008,13:55:00,32715,32715,32715,32715,1
07/04/2008,13:56:00,32710,32720,32710,32720,8
07/04/2008,13:57:00,32735,32735,32730,32730,4
07/04/2008,13:59:00,32735,32760,32735,32750,51
07/04/2008,14:00:00,32745,32760,32745,32750,14
07/04/2008,14:01:00,32755,32760,32755,32760,5
07/04/2008,14:02:00,32755,32765,32755,32760,12
07/04/2008,14:03:00,32760,32770,32755,32765,20
07/04/2008,14:04:00,32765,32765,32755,32755,5
07/04/2008,14:05:00,32755,32755,32750,32755,12
07/04/2008,14:06:00,32755,32760,32755,32760,17
07/04/2008,14:07:00,32760,32765,32760,32760,15
07/04/2008,14:08:00,32765,32770,32760,32770,28
07/04/2008,14:09:00,32775,32795,32775,32785,87
07/04/2008,14:10:00,32785,32785,32775,32780,15
07/04/2008,14:11:00,32780,32785,32775,32780,16
07/04/2008,14:12:00,32780,32780,32770,32775,6
07/04/2008,14:13:00,32770,32770,32770,32770,4
07/04/2008,14:14:00,32765,32765,32765,32765,6
07/04/2008,14:15:00,32765,32765,32755,32755,15
07/04/2008,14:16:00,32755,32755,32750,32755,17
07/04/2008,14:17:00,32760,32760,32760,32760,2
07/04/2008,14:18:00,32755,32755,32750,32750,10
07/04/2008,14:19:00,32750,32750,32750,32750,11
07/04/2008,14:20:00,32755,32760,32750,32755,20
07/04/2008,14:21:00,32760,32760,32750,32750,2
07/04/2008,14:22:00,32750,32755,32750,32755,9
07/04/2008,14:23:00,32755,32755,32755,32755,4
07/04/2008,14:24:00,32755,32755,32755,32755,1
07/04/2008,14:25:00,32760,32775,32760,32770,28
07/04/2008,14:26:00,32770,32775,32770,32775,12
07/04/2008,14:27:00,32775,32785,32775,32780,14
07/04/2008,14:28:00,32775,32785,32770,32770,29
07/04/2008,14:29:00,32770,32770,32765,32765,13
07/04/2008,14:30:00,32760,32760,32760,32760,3
07/04/2008,14:31:00,32755,32765,32750,32765,25
07/04/2008,14:32:00,32760,32760,32755,32755,2
07/04/2008,14:33:00,32755,32760,32735,32750,16
07/04/2008,14:34:00,32745,32750,32740,32750,22
07/04/2008,14:35:00,32750,32760,32750,32760,17
07/04/2008,14:36:00,32765,32770,32760,32760,27
07/04/2008,14:37:00,32760,32760,32760,32760,4
07/04/2008,14:38:00,32760,32760,32730,32740,22
07/04/2008,14:39:00,32735,32745,32735,32740,20
07/04/2008,14:40:00,32740,32745,32735,32735,9
07/04/2008,14:41:00,32730,32745,32730,32745,13
07/04/2008,14:42:00,32745,32755,32745,32745,20
07/04/2008,14:43:00,32750,32750,32730,32745,38
07/04/2008,14:44:00,32740,32755,32740,32750,11
07/04/2008,14:45:00,32745,32745,32740,32745,9
07/04/2008,14:46:00,32740,32745,32740,32745,3
07/04/2008,14:47:00,32745,32750,32740,32745,13
07/04/2008,14:48:00,32750,32750,32745,32745,4
07/04/2008,14:49:00,32745,32745,32745,32745,1
07/04/2008,14:50:00,32740,32740,32725,32740,37
07/04/2008,14:51:00,32740,32745,32730,32730,57
07/04/2008,14:52:00,32730,32730,32710,32720,49
07/04/2008,14:53:00,32720,32720,32720,32720,7
07/04/2008,14:54:00,32715,32720,32710,32710,28
07/04/2008,14:55:00,32710,32710,32710,32710,6
07/04/2008,14:56:00,32710,32710,32695,32700,42
07/04/2008,14:57:00,32700,32700,32695,32695,16
07/04/2008,14:58:00,32700,32705,32700,32705,20
07/04/2008,14:59:00,32705,32705,32705,32705,20
07/04/2008,15:00:00,32705,32705,32700,32705,14
07/04/2008,15:01:00,32705,32710,32705,32705,7
07/04/2008,15:02:00,32705,32710,32705,32705,10
07/04/2008,15:03:00,32700,32710,32700,32705,31
07/04/2008,15:04:00,32710,32715,32710,32710,17
07/04/2008,15:05:00,32715,32720,32710,32720,11
07/04/2008,15:06:00,32720,32720,32720,32720,3
07/04/2008,15:07:00,32715,32725,32715,32725,10
07/04/2008,15:08:00,32720,32725,32720,32720,7
07/04/2008,15:09:00,32720,32720,32720,32720,3
07/04/2008,15:10:00,32715,32715,32715,32715,2
07/04/2008,15:11:00,32715,32720,32715,32720,11
07/04/2008,15:12:00,32725,32730,32725,32730,11
07/04/2008,15:13:00,32725,32725,32725,32725,6
07/04/2008,15:14:00,32730,32745,32725,32740,17
07/04/2008,15:15:00,32740,32750,32740,32745,42
07/04/2008,15:16:00,32750,32755,32750,32750,22
07/04/2008,15:17:00,32750,32755,32750,32755,5
07/04/2008,15:18:00,32760,32760,32745,32750,32
07/04/2008,15:19:00,32750,32760,32750,32760,12
07/04/2008,15:20:00,32760,32760,32750,32750,7
07/04/2008,15:21:00,32750,32765,32750,32765,16
07/04/2008,15:22:00,32755,32760,32755,32755,4
07/04/2008,15:23:00,32760,32760,32750,32750,13
07/04/2008,15:24:00,32750,32755,32750,32755,9
07/04/2008,15:25:00,32755,32755,32750,32755,15
07/04/2008,15:26:00,32755,32760,32755,32755,7
07/04/2008,15:28:00,32755,32755,32755,32755,1
07/04/2008,15:29:00,32755,32755,32750,32750,7
07/04/2008,15:30:00,32755,32770,32755,32765,29
07/04/2008,15:31:00,32765,32770,32750,32750,44
07/04/2008,15:32:00,32745,32745,32715,32720,37
07/04/2008,15:33:00,32720,32735,32715,32735,34
07/04/2008,15:34:00,32735,32735,32730,32735,21
07/04/2008,15:35:00,32735,32735,32720,32720,11
07/04/2008,15:36:00,32715,32715,32670,32675,71
07/04/2008,15:37:00,32685,32690,32670,32680,84
07/04/2008,15:38:00,32680,32700,32680,32690,25
07/04/2008,15:39:00,32685,32695,32685,32690,20
07/04/2008,15:40:00,32690,32695,32675,32685,32
07/04/2008,15:41:00,32680,32705,32680,32700,43
07/04/2008,15:42:00,32700,32705,32680,32680,27
07/04/2008,15:43:00,32680,32685,32670,32680,18
07/04/2008,15:44:00,32685,32710,32685,32705,21
07/04/2008,15:45:00,32700,32705,32700,32700,10
07/04/2008,15:46:00,32700,32705,32695,32695,17
07/04/2008,15:47:00,32695,32705,32670,32670,28
07/04/2008,15:48:00,32680,32690,32670,32685,27
07/04/2008,15:49:00,32695,32700,32695,32695,38
07/04/2008,15:50:00,32695,32695,32685,32690,33
07/04/2008,15:51:00,32690,32710,32690,32705,77
07/04/2008,15:52:00,32705,32705,32700,32700,22
07/04/2008,15:53:00,32700,32715,32700,32705,39
07/04/2008,15:54:00,32705,32715,32695,32710,16
07/04/2008,15:55:00,32710,32710,32695,32695,20
07/04/2008,15:56:00,32695,32695,32690,32695,10
07/04/2008,15:57:00,32695,32705,32695,32705,7
07/04/2008,15:58:00,32700,32700,32700,32700,4
07/04/2008,15:59:00,32705,32705,32705,32705,3
07/04/2008,16:00:00,32715,32750,32715,32735,47
07/04/2008,16:01:00,32740,32745,32740,32740,25
07/04/2008,16:02:00,32735,32735,32695,32700,30
07/04/2008,16:03:00,32695,32715,32695,32705,12
07/04/2008,16:04:00,32710,32725,32705,32725,17
07/04/2008,16:05:00,32725,32725,32690,32690,32
07/04/2008,16:06:00,32690,32695,32690,32695,7
07/04/2008,16:07:00,32695,32700,32690,32690,18
07/04/2008,16:08:00,32690,32695,32680,32695,38
07/04/2008,16:09:00,32690,32690,32685,32690,13
07/04/2008,16:10:00,32690,32695,32690,32695,7
07/04/2008,16:11:00,32700,32700,32690,32690,34
07/04/2008,16:12:00,32690,32710,32680,32710,49
07/04/2008,16:13:00,32710,32730,32710,32725,35
07/04/2008,16:14:00,32720,32725,32700,32700,18
07/04/2008,16:15:00,32700,32720,32700,32720,11
07/04/2008,16:16:00,32720,32720,32705,32705,28
07/04/2008,16:17:00,32705,32705,32680,32680,23
07/04/2008,16:18:00,32685,32690,32665,32690,42
07/04/2008,16:19:00,32685,32700,32685,32690,37
07/04/2008,16:20:00,32690,32690,32670,32680,26
07/04/2008,16:21:00,32675,32695,32675,32695,9
07/04/2008,16:22:00,32700,32700,32695,32700,16
07/04/2008,16:23:00,32700,32705,32690,32695,11
07/04/2008,16:24:00,32695,32695,32690,32695,4
07/04/2008,16:25:00,32690,32690,32675,32675,17
07/04/2008,16:26:00,32675,32675,32645,32650,108
07/04/2008,16:27:00,32650,32660,32650,32650,23
07/04/2008,16:28:00,32650,32650,32610,32620,88
07/04/2008,16:29:00,32620,32625,32585,32595,92
07/04/2008,16:30:00,32600,32605,32590,32590,67
07/04/2008,16:31:00,32600,32600,32580,32590,40
07/04/2008,16:32:00,32595,32600,32590,32590,17
07/04/2008,16:33:00,32590,32595,32580,32580,15
07/04/2008,16:34:00,32585,32605,32575,32595,70
07/04/2008,16:35:00,32595,32610,32595,32610,35
07/04/2008,16:36:00,32610,32615,32605,32615,61
07/04/2008,16:37:00,32615,32635,32615,32635,35
07/04/2008,16:38:00,32635,32640,32630,32630,21
07/04/2008,16:39:00,32625,32635,32625,32635,27
07/04/2008,16:40:00,32635,32645,32635,32645,18
07/04/2008,16:41:00,32645,32660,32645,32655,56
07/04/2008,16:42:00,32660,32670,32660,32665,25
07/04/2008,16:43:00,32660,32660,32645,32650,18
07/04/2008,16:44:00,32650,32650,32645,32650,1509
07/04/2008,16:45:00,32650,32655,32645,32650,11
07/04/2008,16:46:00,32655,32660,32655,32655,11
07/04/2008,16:47:00,32655,32665,32655,32655,12
07/04/2008,16:48:00,32660,32680,32655,32675,40
07/04/2008,16:49:00,32680,32680,32655,32660,88
07/04/2008,16:50:00,32660,32675,32655,32675,12
07/04/2008,16:51:00,32675,32675,32670,32670,2
07/04/2008,16:52:00,32670,32675,32670,32675,5
07/04/2008,16:53:00,32680,32690,32680,32680,17
07/04/2008,16:54:00,32675,32675,32660,32675,26
07/04/2008,16:55:00,32680,32685,32680,32685,9
07/04/2008,16:56:00,32690,32705,32690,32700,23
07/04/2008,16:57:00,32695,32700,32685,32685,12
07/04/2008,16:58:00,32680,32710,32675,32710,33
07/04/2008,16:59:00,32695,32715,32695,32700,47
07/04/2008,17:00:00,32700,32735,32700,32735,45
07/04/2008,17:01:00,32735,32740,32710,32715,39
07/04/2008,17:02:00,32715,32725,32710,32710,25
07/04/2008,17:03:00,32710,32710,32710,32710,4
07/04/2008,17:04:00,32710,32710,32700,32700,21
07/04/2008,17:05:00,32705,32705,32695,32695,19
07/04/2008,17:06:00,32695,32700,32695,32695,20
07/04/2008,17:07:00,32690,32700,32690,32700,8
07/04/2008,17:08:00,32685,32690,32670,32685,14
07/04/2008,17:09:00,32685,32695,32685,32690,13
07/04/2008,17:10:00,32690,32695,32690,32695,6
07/04/2008,17:11:00,32690,32695,32680,32685,9
07/04/2008,17:12:00,32685,32685,32685,32685,1
07/04/2008,17:13:00,32680,32680,32670,32670,16
07/04/2008,17:14:00,32670,32670,32665,32665,12
07/04/2008,17:15:00,32670,32670,32655,32655,19
07/04/2008,17:16:00,32660,32675,32660,32670,38
07/04/2008,17:17:00,32660,32670,32660,32660,115
07/04/2008,17:18:00,32670,32680,32665,32665,24
07/04/2008,17:19:00,32670,32685,32665,32680,30
07/04/2008,17:20:00,32685,32705,32680,32690,58
07/04/2008,17:21:00,32680,32690,32680,32680,23
07/04/2008,17:22:00,32685,32690,32680,32685,36
07/04/2008,17:23:00,32685,32685,32680,32680,65
07/04/2008,17:24:00,32680,32695,32675,32690,54
07/04/2008,17:25:00,32690,32715,32685,32705,100
07/04/2008,17:26:00,32705,32725,32700,32725,42
07/04/2008,17:27:00,32715,32720,32700,32705,39
07/04/2008,17:28:00,32700,32710,32700,32705,31
07/04/2008,17:29:00,32715,32715,32690,32695,93
07/04/2008,17:30:00,32690,32695,32685,32690,52
07/04/2008,17:31:00,32685,32690,32675,32685,50
07/04/2008,17:32:00,32685,32695,32680,32695,51
07/04/2008,17:33:00,32700,32705,32680,32680,23
07/04/2008,17:34:00,32680,32690,32680,32685,19
07/04/2008,17:35:00,32685,32690,32685,32685,17
07/04/2008,17:36:00,32685,32700,32685,32695,36
07/04/2008,17:37:00,32695,32700,32680,32680,46
07/04/2008,17:38:00,32685,32685,32675,32680,35
07/04/2008,17:39:00,32680,32710,32680,32710,49
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/04/2008,17:26:00,32705,32725,32700,32725,42
07/04/2008,17:27:00,32715,32720,32700,32705,39
07/04/2008,17:28:00,32700,32710,32700,32705,31
07/04/2008,17:29:00,32715,32715,32690,32695,93
07/04/2008,17:30:00,32690,32695,32685,32690,52
07/04/2008,17:31:00,32685,32690,32675,32685,50
07/04/2008,17:32:00,32685,32695,32680,32695,51
07/04/2008,17:33:00,32700,32705,32680,32680,23
07/04/2008,17:34:00,32680,32690,32680,32685,19
07/04/2008,17:35:00,32685,32690,32685,32685,17
07/04/2008,17:36:00,32685,32700,32685,32695,36
07/04/2008,17:37:00,32695,32700,32680,32680,46
07/04/2008,17:38:00,32685,32685,32675,32680,35
07/04/2008,17:39:00,32680,32710,32680,32710,49
08/04/2008,09:00:00,32520,32520,32460,32485,90
08/04/2008,09:01:00,32490,32515,32480,32480,93
08/04/2008,09:02:00,32475,32495,32475,32490,35
08/04/2008,09:03:00,32490,32490,32460,32460,65
08/04/2008,09:04:00,32470,32470,32455,32470,46
08/04/2008,09:05:00,32470,32470,32440,32450,105
08/04/2008,09:06:00,32445,32445,32415,32420,93
08/04/2008,09:07:00,32420,32430,32410,32430,55
08/04/2008,09:08:00,32425,32440,32425,32440,34
08/04/2008,09:09:00,32440,32465,32440,32465,55
08/04/2008,09:10:00,32465,32470,32445,32455,56
08/04/2008,09:11:00,32460,32460,32445,32445,40
08/04/2008,09:12:00,32440,32485,32440,32485,63
08/04/2008,09:13:00,32490,32500,32470,32475,34
08/04/2008,09:14:00,32470,32475,32465,32470,14
08/04/2008,09:15:00,32470,32470,32455,32460,36
08/04/2008,09:16:00,32460,32460,32455,32460,12
08/04/2008,09:17:00,32460,32460,32450,32460,18
08/04/2008,09:18:00,32465,32520,32465,32510,51
08/04/2008,09:19:00,32505,32515,32500,32505,54
08/04/2008,09:20:00,32510,32520,32505,32520,26
08/04/2008,09:21:00,32525,32530,32515,32525,26
08/04/2008,09:22:00,32520,32530,32515,32525,31
08/04/2008,09:23:00,32525,32545,32525,32545,32
08/04/2008,09:24:00,32545,32550,32540,32540,25
08/04/2008,09:25:00,32540,32545,32520,32520,44
08/04/2008,09:26:00,32520,32535,32520,32535,25
08/04/2008,09:27:00,32530,32530,32525,32530,9
08/04/2008,09:28:00,32530,32530,32475,32480,57
08/04/2008,09:29:00,32475,32475,32470,32475,34
08/04/2008,09:30:00,32470,32475,32470,32470,25
08/04/2008,09:31:00,32475,32475,32465,32470,17
08/04/2008,09:32:00,32475,32490,32475,32490,23
08/04/2008,09:33:00,32480,32490,32480,32485,14
08/04/2008,09:34:00,32490,32490,32470,32470,14
08/04/2008,09:35:00,32475,32475,32460,32470,17
08/04/2008,09:36:00,32460,32460,32450,32455,37
08/04/2008,09:37:00,32455,32460,32445,32455,47
08/04/2008,09:38:00,32465,32465,32435,32435,70
08/04/2008,09:39:00,32435,32445,32400,32410,121
08/04/2008,09:40:00,32410,32435,32410,32425,75
08/04/2008,09:41:00,32435,32435,32405,32420,56
08/04/2008,09:42:00,32425,32425,32405,32410,65
08/04/2008,09:43:00,32410,32415,32400,32405,51
08/04/2008,09:44:00,32405,32435,32395,32435,53
08/04/2008,09:45:00,32430,32440,32420,32440,47
08/04/2008,09:46:00,32440,32445,32400,32410,97
08/04/2008,09:47:00,32410,32410,32400,32405,17
08/04/2008,09:48:00,32405,32425,32400,32425,75
08/04/2008,09:49:00,32425,32430,32425,32430,36
08/04/2008,09:50:00,32425,32445,32420,32445,51
08/04/2008,09:51:00,32450,32450,32430,32430,25
08/04/2008,09:52:00,32425,32425,32410,32420,23
08/04/2008,09:53:00,32425,32450,32425,32450,24
08/04/2008,09:54:00,32455,32480,32455,32475,80
08/04/2008,09:55:00,32475,32475,32465,32470,26
08/04/2008,09:56:00,32465,32480,32460,32480,27
08/04/2008,09:57:00,32480,32480,32480,32480,8
08/04/2008,09:58:00,32485,32490,32475,32490,33
08/04/2008,09:59:00,32490,32500,32490,32495,25
08/04/2008,10:00:00,32495,32500,32470,32470,70
08/04/2008,10:01:00,32480,32485,32475,32480,20
08/04/2008,10:02:00,32475,32475,32455,32465,53
08/04/2008,10:03:00,32460,32475,32460,32470,23
08/04/2008,10:04:00,32470,32475,32460,32460,13
08/04/2008,10:05:00,32455,32465,32450,32450,24
08/04/2008,10:06:00,32450,32470,32440,32460,41
08/04/2008,10:07:00,32465,32465,32465,32465,6
08/04/2008,10:08:00,32470,32485,32470,32475,32
08/04/2008,10:09:00,32470,32475,32450,32450,35
08/04/2008,10:10:00,32450,32455,32440,32450,19
08/04/2008,10:11:00,32455,32460,32450,32460,14
08/04/2008,10:12:00,32460,32465,32450,32460,21
08/04/2008,10:13:00,32460,32470,32460,32470,13
08/04/2008,10:14:00,32470,32470,32460,32460,15
08/04/2008,10:15:00,32455,32465,32455,32460,14
08/04/2008,10:16:00,32455,32460,32455,32455,5
08/04/2008,10:17:00,32460,32465,32455,32460,9
08/04/2008,10:18:00,32460,32465,32455,32455,14
08/04/2008,10:19:00,32455,32460,32455,32460,3
08/04/2008,10:20:00,32455,32460,32450,32460,10
08/04/2008,10:21:00,32470,32470,32465,32465,13
08/04/2008,10:22:00,32470,32475,32470,32475,13
08/04/2008,10:23:00,32470,32470,32465,32465,9
08/04/2008,10:24:00,32470,32480,32465,32470,15
08/04/2008,10:25:00,32470,32470,32465,32470,9
08/04/2008,10:26:00,32470,32470,32470,32470,2
08/04/2008,10:27:00,32475,32475,32460,32465,13
08/04/2008,10:28:00,32465,32465,32450,32455,20
08/04/2008,10:29:00,32455,32455,32445,32445,13
08/04/2008,10:30:00,32440,32455,32430,32455,40
08/04/2008,10:31:00,32460,32465,32450,32455,23
08/04/2008,10:32:00,32460,32460,32455,32460,27
08/04/2008,10:33:00,32460,32465,32460,32460,4
08/04/2008,10:34:00,32465,32475,32465,32475,39
08/04/2008,10:35:00,32475,32505,32475,32505,105
08/04/2008,10:36:00,32505,32525,32500,32500,48
08/04/2008,10:37:00,32505,32520,32505,32520,17
08/04/2008,10:38:00,32520,32540,32520,32530,52
08/04/2008,10:39:00,32530,32535,32525,32535,20
08/04/2008,10:40:00,32540,32560,32535,32555,92
08/04/2008,10:41:00,32555,32570,32545,32545,70
08/04/2008,10:42:00,32550,32560,32540,32545,33
08/04/2008,10:43:00,32550,32550,32535,32535,58
08/04/2008,10:44:00,32535,32550,32530,32530,61
08/04/2008,10:45:00,32530,32540,32530,32535,42
08/04/2008,10:46:00,32535,32540,32530,32540,24
08/04/2008,10:47:00,32545,32550,32535,32540,81
08/04/2008,10:48:00,32540,32540,32525,32530,25
08/04/2008,10:49:00,32525,32525,32520,32520,12
08/04/2008,10:50:00,32525,32530,32500,32505,33
08/04/2008,10:51:00,32500,32510,32500,32510,3
08/04/2008,10:52:00,32515,32520,32515,32520,21
08/04/2008,10:53:00,32520,32520,32520,32520,4
08/04/2008,10:54:00,32525,32525,32515,32515,7
08/04/2008,10:55:00,32515,32530,32515,32525,11
08/04/2008,10:56:00,32525,32525,32515,32515,8
08/04/2008,10:57:00,32520,32525,32520,32525,3
08/04/2008,10:58:00,32520,32520,32505,32505,9
08/04/2008,11:00:00,32520,32520,32500,32500,22
08/04/2008,11:01:00,32505,32510,32505,32510,20
08/04/2008,11:02:00,32510,32510,32485,32485,69
08/04/2008,11:03:00,32490,32490,32470,32475,40
08/04/2008,11:04:00,32480,32480,32465,32475,56
08/04/2008,11:05:00,32470,32470,32460,32460,90
08/04/2008,11:06:00,32460,32470,32455,32470,49
08/04/2008,11:07:00,32470,32475,32465,32475,25
08/04/2008,11:08:00,32475,32475,32475,32475,3
08/04/2008,11:09:00,32475,32475,32460,32465,13
08/04/2008,11:10:00,32470,32475,32445,32450,32
08/04/2008,11:11:00,32455,32460,32450,32450,21
08/04/2008,11:12:00,32450,32460,32445,32445,22
08/04/2008,11:13:00,32445,32450,32440,32440,34
08/04/2008,11:14:00,32445,32455,32430,32455,78
08/04/2008,11:15:00,32455,32460,32455,32455,25
08/04/2008,11:16:00,32460,32470,32460,32470,14
08/04/2008,11:17:00,32475,32485,32475,32485,32
08/04/2008,11:18:00,32485,32490,32475,32485,47
08/04/2008,11:19:00,32485,32485,32480,32485,17
08/04/2008,11:20:00,32490,32490,32480,32480,6
08/04/2008,11:21:00,32485,32485,32485,32485,2
08/04/2008,11:22:00,32480,32480,32465,32470,18
08/04/2008,11:23:00,32475,32480,32470,32480,12
08/04/2008,11:24:00,32485,32485,32475,32475,3
08/04/2008,11:25:00,32480,32480,32475,32475,5
08/04/2008,11:26:00,32475,32475,32465,32470,10
08/04/2008,11:27:00,32475,32480,32475,32480,16
08/04/2008,11:28:00,32475,32475,32465,32475,12
08/04/2008,11:29:00,32470,32470,32465,32465,4
08/04/2008,11:30:00,32475,32475,32460,32460,18
08/04/2008,11:31:00,32465,32465,32455,32455,9
08/04/2008,11:32:00,32450,32460,32450,32460,18
08/04/2008,11:33:00,32465,32465,32450,32450,19
08/04/2008,11:34:00,32455,32455,32430,32445,48
08/04/2008,11:35:00,32445,32450,32445,32450,13
08/04/2008,11:36:00,32450,32455,32450,32455,3
08/04/2008,11:37:00,32460,32460,32460,32460,6
08/04/2008,11:38:00,32455,32455,32415,32425,77
08/04/2008,11:39:00,32425,32425,32415,32420,24
08/04/2008,11:40:00,32430,32430,32420,32425,29
08/04/2008,11:41:00,32420,32430,32415,32430,35
08/04/2008,11:42:00,32430,32430,32420,32420,14
08/04/2008,11:43:00,32425,32430,32420,32425,14
08/04/2008,11:44:00,32425,32430,32420,32430,23
08/04/2008,11:45:00,32430,32435,32425,32425,12
08/04/2008,11:46:00,32425,32425,32400,32405,48
08/04/2008,11:47:00,32400,32420,32400,32420,33
08/04/2008,11:48:00,32420,32420,32420,32420,7
08/04/2008,11:49:00,32415,32425,32415,32425,31
08/04/2008,11:50:00,32425,32425,32425,32425,8
08/04/2008,11:51:00,32430,32430,32405,32410,41
08/04/2008,11:52:00,32410,32420,32410,32420,21
08/04/2008,11:53:00,32425,32430,32420,32425,53
08/04/2008,11:54:00,32425,32425,32420,32420,3
08/04/2008,11:55:00,32425,32430,32425,32430,13
08/04/2008,11:56:00,32435,32435,32425,32430,8
08/04/2008,11:57:00,32430,32435,32430,32435,9
08/04/2008,11:58:00,32435,32435,32425,32435,31
08/04/2008,11:59:00,32435,32435,32435,32435,4
08/04/2008,12:00:00,32440,32455,32440,32455,26
08/04/2008,12:01:00,32455,32460,32455,32455,15
08/04/2008,12:02:00,32460,32460,32450,32450,11
08/04/2008,12:03:00,32455,32460,32445,32450,37
08/04/2008,12:04:00,32450,32455,32450,32455,2
08/04/2008,12:05:00,32455,32455,32440,32440,30
08/04/2008,12:06:00,32445,32450,32440,32450,9
08/04/2008,12:07:00,32445,32450,32445,32450,9
08/04/2008,12:08:00,32450,32455,32450,32455,5
08/04/2008,12:09:00,32450,32460,32450,32455,12
08/04/2008,12:10:00,32455,32460,32450,32450,16
08/04/2008,12:11:00,32455,32460,32455,32460,6
08/04/2008,12:12:00,32455,32460,32455,32460,7
08/04/2008,12:13:00,32460,32480,32455,32480,34
08/04/2008,12:14:00,32470,32470,32465,32465,11
08/04/2008,12:15:00,32460,32465,32445,32445,11
08/04/2008,12:16:00,32455,32455,32450,32455,9
08/04/2008,12:17:00,32450,32455,32450,32455,4
08/04/2008,12:18:00,32455,32455,32450,32450,10
08/04/2008,12:19:00,32440,32440,32440,32440,4
08/04/2008,12:20:00,32445,32445,32445,32445,2
08/04/2008,12:21:00,32445,32450,32445,32450,3
08/04/2008,12:22:00,32450,32450,32450,32450,7
08/04/2008,12:23:00,32455,32455,32440,32440,5
08/04/2008,12:25:00,32445,32450,32440,32445,5
08/04/2008,12:26:00,32450,32450,32440,32440,5
08/04/2008,12:27:00,32435,32440,32430,32440,7
08/04/2008,12:28:00,32435,32435,32430,32430,15
08/04/2008,12:29:00,32440,32450,32440,32450,3
08/04/2008,12:30:00,32455,32455,32445,32450,7
08/04/2008,12:32:00,32445,32445,32445,32445,3
08/04/2008,12:33:00,32450,32450,32445,32445,5
08/04/2008,12:34:00,32445,32445,32445,32445,1
08/04/2008,12:35:00,32445,32445,32440,32440,4
08/04/2008,12:36:00,32445,32450,32445,32450,2
08/04/2008,12:37:00,32440,32440,32440,32440,2
08/04/2008,12:38:00,32450,32450,32450,32450,4
08/04/2008,12:39:00,32450,32455,32450,32455,8
08/04/2008,12:40:00,32450,32450,32445,32445,4
08/04/2008,12:41:00,32450,32450,32450,32450,1
08/04/2008,12:42:00,32445,32445,32445,32445,1
08/04/2008,12:43:00,32450,32450,32450,32450,2
08/04/2008,12:44:00,32450,32450,32450,32450,1
08/04/2008,12:45:00,32455,32455,32455,32455,2
08/04/2008,12:46:00,32455,32460,32450,32450,10
08/04/2008,12:47:00,32450,32450,32450,32450,1
08/04/2008,12:48:00,32445,32445,32440,32440,8
08/04/2008,12:49:00,32450,32450,32440,32445,12
08/04/2008,12:50:00,32440,32440,32435,32435,7
08/04/2008,12:51:00,32435,32435,32425,32430,10
08/04/2008,12:52:00,32430,32430,32425,32425,16
08/04/2008,12:53:00,32425,32430,32425,32430,10
08/04/2008,12:54:00,32430,32430,32420,32430,10
08/04/2008,12:55:00,32430,32430,32430,32430,4
08/04/2008,12:56:00,32435,32435,32430,32430,4
08/04/2008,12:57:00,32435,32435,32435,32435,6
08/04/2008,12:58:00,32435,32455,32435,32455,12
08/04/2008,12:59:00,32460,32470,32460,32460,20
08/04/2008,13:00:00,32470,32475,32470,32470,5
08/04/2008,13:01:00,32465,32470,32465,32465,4
08/04/2008,13:02:00,32470,32470,32460,32460,8
08/04/2008,13:03:00,32465,32465,32450,32450,22
08/04/2008,13:04:00,32450,32455,32450,32450,4
08/04/2008,13:05:00,32450,32450,32450,32450,1
08/04/2008,13:06:00,32455,32455,32455,32455,5
08/04/2008,13:07:00,32460,32460,32455,32455,3
08/04/2008,13:08:00,32455,32465,32455,32465,7
08/04/2008,13:09:00,32470,32485,32465,32485,11
08/04/2008,13:10:00,32490,32510,32490,32500,44
08/04/2008,13:11:00,32500,32500,32490,32495,10
08/04/2008,13:12:00,32500,32505,32490,32495,18
08/04/2008,13:13:00,32495,32500,32495,32500,5
08/04/2008,13:14:00,32500,32500,32500,32500,2
08/04/2008,13:15:00,32495,32500,32490,32500,20
08/04/2008,13:16:00,32500,32510,32500,32505,30
08/04/2008,13:17:00,32515,32570,32515,32550,108
08/04/2008,13:18:00,32550,32560,32550,32555,35
08/04/2008,13:19:00,32560,32560,32550,32560,20
08/04/2008,13:20:00,32555,32560,32545,32545,15
08/04/2008,13:21:00,32540,32570,32540,32560,41
08/04/2008,13:22:00,32555,32560,32555,32555,5
08/04/2008,13:23:00,32555,32560,32535,32535,32
08/04/2008,13:24:00,32535,32545,32535,32545,28
08/04/2008,13:25:00,32545,32545,32545,32545,10
08/04/2008,13:26:00,32550,32550,32535,32535,9
08/04/2008,13:27:00,32535,32535,32535,32535,3
08/04/2008,13:28:00,32540,32540,32535,32535,3
08/04/2008,13:29:00,32540,32540,32535,32540,9
08/04/2008,13:30:00,32540,32540,32535,32535,20
08/04/2008,13:31:00,32535,32535,32530,32530,5
08/04/2008,13:32:00,32540,32540,32530,32530,3
08/04/2008,13:33:00,32530,32530,32525,32530,8
08/04/2008,13:34:00,32530,32535,32530,32535,14
08/04/2008,13:35:00,32530,32530,32530,32530,1
08/04/2008,13:36:00,32535,32540,32535,32540,6
08/04/2008,13:37:00,32535,32535,32525,32525,14
08/04/2008,13:38:00,32530,32530,32525,32525,4
08/04/2008,13:39:00,32530,32530,32530,32530,6
08/04/2008,13:40:00,32535,32540,32535,32540,10
08/04/2008,13:41:00,32540,32550,32540,32540,14
08/04/2008,13:42:00,32545,32560,32545,32560,11
08/04/2008,13:43:00,32560,32565,32560,32565,6
08/04/2008,13:44:00,32565,32565,32560,32560,7
08/04/2008,13:45:00,32560,32575,32560,32570,44
08/04/2008,13:46:00,32575,32590,32575,32585,29
08/04/2008,13:47:00,32580,32590,32580,32585,22
08/04/2008,13:48:00,32585,32595,32585,32590,15
08/04/2008,13:49:00,32595,32600,32590,32595,25
08/04/2008,13:50:00,32600,32600,32595,32595,12
08/04/2008,13:51:00,32590,32600,32590,32595,15
08/04/2008,13:52:00,32595,32595,32580,32595,25
08/04/2008,13:53:00,32595,32625,32595,32620,60
08/04/2008,13:54:00,32620,32620,32605,32610,24
08/04/2008,13:55:00,32615,32620,32595,32605,23
08/04/2008,13:56:00,32605,32605,32595,32595,18
08/04/2008,13:57:00,32595,32595,32595,32595,1
08/04/2008,13:58:00,32590,32610,32590,32605,40
08/04/2008,13:59:00,32610,32610,32590,32590,20
08/04/2008,14:00:00,32590,32590,32590,32590,5
08/04/2008,14:01:00,32590,32600,32590,32595,14
08/04/2008,14:02:00,32600,32600,32585,32590,14
08/04/2008,14:03:00,32590,32590,32580,32580,29
08/04/2008,14:04:00,32580,32585,32580,32580,27
08/04/2008,14:05:00,32580,32580,32580,32580,12
08/04/2008,14:06:00,32580,32585,32575,32575,43
08/04/2008,14:07:00,32575,32575,32565,32565,18
08/04/2008,14:08:00,32565,32565,32560,32560,13
08/04/2008,14:09:00,32570,32570,32565,32570,18
08/04/2008,14:10:00,32570,32570,32560,32565,9
08/04/2008,14:11:00,32565,32565,32550,32550,20
08/04/2008,14:12:00,32555,32560,32545,32555,19
08/04/2008,14:13:00,32555,32555,32540,32540,16
08/04/2008,14:14:00,32545,32555,32545,32550,12
08/04/2008,14:15:00,32555,32555,32550,32555,8
08/04/2008,14:16:00,32555,32560,32555,32555,10
08/04/2008,14:17:00,32560,32560,32560,32560,3
08/04/2008,14:18:00,32560,32560,32560,32560,2
08/04/2008,14:19:00,32560,32560,32550,32550,21
08/04/2008,14:20:00,32555,32560,32555,32555,4
08/04/2008,14:21:00,32565,32565,32545,32550,34
08/04/2008,14:22:00,32555,32555,32545,32545,8
08/04/2008,14:23:00,32550,32555,32550,32555,5
08/04/2008,14:24:00,32555,32560,32555,32555,5
08/04/2008,14:25:00,32560,32560,32555,32560,8
08/04/2008,14:26:00,32555,32555,32535,32545,44
08/04/2008,14:27:00,32545,32545,32530,32530,17
08/04/2008,14:28:00,32535,32535,32530,32530,12
08/04/2008,14:29:00,32530,32530,32530,32530,9
08/04/2008,14:30:00,32530,32530,32520,32525,15
08/04/2008,14:31:00,32530,32530,32515,32530,28
08/04/2008,14:32:00,32535,32535,32525,32535,52
08/04/2008,14:33:00,32540,32540,32530,32530,32
08/04/2008,14:34:00,32530,32550,32530,32550,23
08/04/2008,14:35:00,32555,32555,32550,32550,19
08/04/2008,14:36:00,32545,32555,32545,32555,51
08/04/2008,14:37:00,32560,32565,32560,32560,60
08/04/2008,14:38:00,32565,32575,32565,32575,30
08/04/2008,14:39:00,32570,32570,32560,32570,47
08/04/2008,14:40:00,32570,32570,32565,32570,27
08/04/2008,14:41:00,32570,32575,32560,32560,17
08/04/2008,14:42:00,32565,32565,32560,32560,18
08/04/2008,14:43:00,32565,32575,32565,32565,13
08/04/2008,14:44:00,32570,32575,32570,32575,2
08/04/2008,14:45:00,32580,32580,32575,32580,6
08/04/2008,14:46:00,32580,32580,32565,32565,21
08/04/2008,14:47:00,32565,32565,32560,32560,14
08/04/2008,14:48:00,32565,32570,32565,32565,5
08/04/2008,14:49:00,32565,32570,32565,32570,77
08/04/2008,14:50:00,32570,32570,32560,32560,8
08/04/2008,14:51:00,32565,32570,32555,32570,18
08/04/2008,14:52:00,32575,32575,32570,32570,4
08/04/2008,14:54:00,32570,32575,32570,32570,10
08/04/2008,14:55:00,32580,32580,32570,32575,8
08/04/2008,14:56:00,32580,32580,32580,32580,3
08/04/2008,14:57:00,32580,32580,32575,32575,12
08/04/2008,14:58:00,32580,32585,32575,32585,10
08/04/2008,14:59:00,32585,32585,32585,32585,1
08/04/2008,15:00:00,32580,32585,32580,32585,7
08/04/2008,15:01:00,32580,32585,32570,32570,14
08/04/2008,15:02:00,32575,32575,32560,32560,14
08/04/2008,15:03:00,32555,32555,32530,32530,44
08/04/2008,15:04:00,32530,32535,32525,32535,23
08/04/2008,15:05:00,32535,32535,32510,32510,19
08/04/2008,15:06:00,32515,32525,32505,32520,24
08/04/2008,15:07:00,32520,32520,32520,32520,1
08/04/2008,15:08:00,32520,32525,32510,32515,12
08/04/2008,15:09:00,32510,32540,32510,32525,20
08/04/2008,15:10:00,32535,32555,32535,32535,19
08/04/2008,15:11:00,32540,32550,32530,32550,14
08/04/2008,15:12:00,32545,32555,32545,32555,11
08/04/2008,15:13:00,32550,32550,32540,32550,10
08/04/2008,15:14:00,32545,32555,32545,32555,12
08/04/2008,15:15:00,32555,32575,32555,32560,41
08/04/2008,15:16:00,32555,32560,32555,32560,17
08/04/2008,15:17:00,32565,32570,32560,32565,15
08/04/2008,15:18:00,32565,32570,32545,32545,32
08/04/2008,15:19:00,32550,32550,32545,32545,5
08/04/2008,15:20:00,32550,32550,32540,32550,25
08/04/2008,15:21:00,32550,32555,32545,32555,18
08/04/2008,15:22:00,32555,32555,32545,32545,27
08/04/2008,15:23:00,32545,32545,32545,32545,1
08/04/2008,15:24:00,32550,32550,32545,32545,2
08/04/2008,15:25:00,32550,32550,32550,32550,5
08/04/2008,15:26:00,32545,32550,32545,32550,3
08/04/2008,15:27:00,32550,32550,32535,32540,14
08/04/2008,15:28:00,32540,32540,32515,32525,44
08/04/2008,15:29:00,32525,32525,32510,32510,30
08/04/2008,15:30:00,32510,32520,32505,32515,31
08/04/2008,15:31:00,32515,32515,32475,32475,86
08/04/2008,15:32:00,32475,32500,32470,32500,21
08/04/2008,15:33:00,32495,32500,32490,32490,11
08/04/2008,15:34:00,32495,32500,32495,32500,9
08/04/2008,15:35:00,32505,32535,32505,32530,35
08/04/2008,15:36:00,32525,32530,32520,32520,25
08/04/2008,15:37:00,32525,32535,32515,32515,16
08/04/2008,15:38:00,32510,32515,32505,32510,22
08/04/2008,15:39:00,32510,32510,32485,32500,24
08/04/2008,15:40:00,32495,32510,32490,32510,25
08/04/2008,15:41:00,32515,32525,32510,32515,20
08/04/2008,15:42:00,32515,32540,32515,32535,18
08/04/2008,15:43:00,32540,32540,32525,32525,13
08/04/2008,15:44:00,32535,32540,32535,32540,13
08/04/2008,15:45:00,32545,32550,32540,32550,12
08/04/2008,15:46:00,32550,32555,32545,32550,21
08/04/2008,15:47:00,32540,32540,32530,32530,17
08/04/2008,15:48:00,32535,32535,32520,32530,14
08/04/2008,15:49:00,32530,32540,32530,32540,7
08/04/2008,15:50:00,32545,32550,32540,32545,24
08/04/2008,15:51:00,32550,32555,32540,32550,39
08/04/2008,15:52:00,32555,32590,32555,32570,47
08/04/2008,15:53:00,32570,32580,32570,32575,11
08/04/2008,15:54:00,32580,32585,32580,32580,47
08/04/2008,15:55:00,32590,32595,32585,32585,23
08/04/2008,15:56:00,32590,32590,32570,32575,38
08/04/2008,15:57:00,32580,32580,32570,32570,6
08/04/2008,15:58:00,32585,32585,32570,32570,17
08/04/2008,15:59:00,32570,32575,32570,32575,4
08/04/2008,16:00:00,32575,32575,32535,32545,89
08/04/2008,16:01:00,32550,32580,32545,32580,74
08/04/2008,16:02:00,32580,32585,32560,32570,31
08/04/2008,16:03:00,32565,32565,32545,32550,27
08/04/2008,16:04:00,32550,32555,32535,32555,45
08/04/2008,16:05:00,32550,32555,32540,32540,30
08/04/2008,16:06:00,32540,32550,32535,32550,23
08/04/2008,16:07:00,32550,32565,32550,32555,13
08/04/2008,16:08:00,32560,32560,32535,32535,20
08/04/2008,16:09:00,32550,32555,32545,32555,11
08/04/2008,16:10:00,32560,32590,32560,32590,31
08/04/2008,16:11:00,32590,32615,32575,32610,60
08/04/2008,16:12:00,32610,32650,32610,32635,174
08/04/2008,16:13:00,32635,32640,32615,32620,60
08/04/2008,16:14:00,32625,32625,32610,32625,26
08/04/2008,16:15:00,32625,32625,32610,32625,32
08/04/2008,16:16:00,32630,32640,32620,32640,36
08/04/2008,16:17:00,32640,32640,32625,32635,12
08/04/2008,16:18:00,32640,32670,32635,32655,73
08/04/2008,16:19:00,32655,32675,32640,32645,57
08/04/2008,16:20:00,32645,32670,32645,32665,52
08/04/2008,16:21:00,32670,32685,32670,32675,65
08/04/2008,16:22:00,32670,32695,32670,32690,77
08/04/2008,16:23:00,32690,32700,32680,32690,66
08/04/2008,16:24:00,32690,32690,32665,32680,42
08/04/2008,16:25:00,32675,32680,32660,32665,31
08/04/2008,16:26:00,32660,32675,32660,32670,31
08/04/2008,16:27:00,32675,32675,32665,32675,19
08/04/2008,16:28:00,32675,32675,32660,32660,16
08/04/2008,16:29:00,32665,32665,32635,32635,42
08/04/2008,16:30:00,32630,32635,32625,32625,65
08/04/2008,16:31:00,32625,32635,32620,32625,25
08/04/2008,16:32:00,32630,32635,32630,32635,8
08/04/2008,16:33:00,32635,32635,32625,32630,12
08/04/2008,16:34:00,32640,32655,32635,32635,36
08/04/2008,16:35:00,32635,32635,32630,32635,19
08/04/2008,16:36:00,32640,32650,32635,32640,25
08/04/2008,16:37:00,32650,32710,32650,32695,115
08/04/2008,16:38:00,32700,32725,32695,32705,80
08/04/2008,16:39:00,32700,32730,32700,32730,35
08/04/2008,16:40:00,32725,32740,32725,32730,50
08/04/2008,16:41:00,32735,32735,32710,32720,128
08/04/2008,16:42:00,32715,32725,32715,32725,35
08/04/2008,16:43:00,32720,32725,32715,32715,14
08/04/2008,16:44:00,32720,32720,32705,32705,22
08/04/2008,16:45:00,32710,32750,32705,32740,81
08/04/2008,16:46:00,32735,32760,32735,32760,47
08/04/2008,16:47:00,32765,32785,32760,32765,113
08/04/2008,16:48:00,32765,32765,32740,32745,2089
08/04/2008,16:49:00,32750,32760,32745,32745,8
08/04/2008,16:50:00,32750,32760,32750,32755,24
08/04/2008,16:51:00,32750,32755,32745,32750,18
08/04/2008,16:52:00,32745,32745,32725,32735,37
08/04/2008,16:53:00,32730,32735,32720,32730,11
08/04/2008,16:54:00,32735,32740,32730,32740,20
08/04/2008,16:55:00,32740,32745,32730,32730,15
08/04/2008,16:56:00,32725,32725,32700,32705,56
08/04/2008,16:57:00,32710,32710,32695,32705,28
08/04/2008,16:58:00,32700,32700,32685,32695,25
08/04/2008,16:59:00,32695,32695,32690,32690,20
08/04/2008,17:00:00,32690,32690,32680,32685,21
08/04/2008,17:01:00,32690,32700,32680,32695,48
08/04/2008,17:02:00,32690,32690,32675,32675,35
08/04/2008,17:03:00,32680,32680,32665,32675,55
08/04/2008,17:04:00,32680,32690,32675,32680,25
08/04/2008,17:05:00,32680,32690,32675,32685,16
08/04/2008,17:06:00,32680,32680,32680,32680,11
08/04/2008,17:07:00,32690,32715,32690,32700,57
08/04/2008,17:08:00,32695,32695,32685,32685,14
08/04/2008,17:09:00,32685,32705,32680,32705,27
08/04/2008,17:10:00,32705,32710,32700,32705,32
08/04/2008,17:11:00,32700,32705,32690,32705,23
08/04/2008,17:12:00,32705,32710,32695,32695,19
08/04/2008,17:13:00,32695,32695,32675,32675,24
08/04/2008,17:14:00,32680,32685,32670,32670,22
08/04/2008,17:15:00,32675,32685,32675,32685,7
08/04/2008,17:16:00,32680,32685,32675,32675,20
08/04/2008,17:17:00,32675,32680,32675,32675,20
08/04/2008,17:18:00,32670,32695,32670,32685,40
08/04/2008,17:19:00,32695,32710,32695,32710,60
08/04/2008,17:20:00,32705,32705,32700,32705,16
08/04/2008,17:21:00,32705,32710,32700,32710,20
08/04/2008,17:22:00,32715,32730,32715,32730,78
08/04/2008,17:23:00,32730,32740,32725,32725,20
08/04/2008,17:24:00,32730,32735,32725,32730,28
08/04/2008,17:25:00,32730,32730,32715,32715,22
08/04/2008,17:26:00,32720,32740,32720,32730,22
08/04/2008,17:27:00,32730,32735,32725,32725,81
08/04/2008,17:28:00,32720,32735,32720,32735,32
08/04/2008,17:29:00,32735,32750,32735,32735,107
08/04/2008,17:30:00,32725,32745,32720,32735,64
08/04/2008,17:31:00,32740,32755,32740,32750,26
08/04/2008,17:32:00,32755,32755,32745,32755,11
08/04/2008,17:33:00,32750,32765,32750,32765,26
08/04/2008,17:34:00,32765,32775,32755,32775,53
08/04/2008,17:35:00,32775,32825,32775,32785,101
08/04/2008,17:36:00,32785,32810,32785,32800,64
08/04/2008,17:37:00,32795,32810,32790,32795,38
08/04/2008,17:38:00,32795,32810,32795,32800,38
08/04/2008,17:39:00,32800,32835,32800,32830,58
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/04/2008,17:20:00,32705,32705,32700,32705,16
08/04/2008,17:21:00,32705,32710,32700,32710,20
08/04/2008,17:22:00,32715,32730,32715,32730,78
08/04/2008,17:23:00,32730,32740,32725,32725,20
08/04/2008,17:24:00,32730,32735,32725,32730,28
08/04/2008,17:25:00,32730,32730,32715,32715,22
08/04/2008,17:26:00,32720,32740,32720,32730,22
08/04/2008,17:27:00,32730,32735,32725,32725,81
08/04/2008,17:28:00,32720,32735,32720,32735,32
08/04/2008,17:29:00,32735,32750,32735,32735,107
08/04/2008,17:30:00,32725,32745,32720,32735,64
08/04/2008,17:31:00,32740,32755,32740,32750,26
08/04/2008,17:32:00,32755,32755,32745,32755,11
08/04/2008,17:33:00,32750,32765,32750,32765,26
08/04/2008,17:34:00,32765,32775,32755,32775,53
08/04/2008,17:35:00,32775,32825,32775,32785,101
08/04/2008,17:36:00,32785,32810,32785,32800,64
08/04/2008,17:37:00,32795,32810,32790,32795,38
08/04/2008,17:38:00,32795,32810,32795,32800,38
08/04/2008,17:39:00,32800,32835,32800,32830,58
09/04/2008,09:00:00,32620,32635,32580,32630,113
09/04/2008,09:01:00,32630,32680,32630,32670,142
09/04/2008,09:02:00,32665,32670,32650,32650,60
09/04/2008,09:03:00,32655,32665,32645,32645,40
09/04/2008,09:04:00,32650,32650,32620,32620,60
09/04/2008,09:05:00,32615,32630,32595,32600,135
09/04/2008,09:06:00,32595,32605,32575,32595,63
09/04/2008,09:07:00,32580,32590,32530,32550,97
09/04/2008,09:08:00,32555,32575,32550,32555,43
09/04/2008,09:09:00,32565,32565,32545,32545,50
09/04/2008,09:10:00,32550,32560,32520,32520,47
09/04/2008,09:11:00,32520,32535,32520,32530,31
09/04/2008,09:12:00,32535,32555,32525,32550,48
09/04/2008,09:13:00,32550,32565,32550,32555,26
09/04/2008,09:14:00,32565,32565,32555,32560,21
09/04/2008,09:15:00,32560,32565,32550,32555,54
09/04/2008,09:16:00,32555,32555,32550,32555,8
09/04/2008,09:17:00,32550,32565,32550,32560,12
09/04/2008,09:18:00,32560,32565,32545,32545,28
09/04/2008,09:19:00,32550,32555,32545,32555,8
09/04/2008,09:20:00,32555,32555,32545,32545,12
09/04/2008,09:21:00,32540,32545,32520,32525,22
09/04/2008,09:22:00,32530,32535,32530,32530,7
09/04/2008,09:23:00,32535,32540,32535,32535,12
09/04/2008,09:24:00,32535,32535,32530,32535,9
09/04/2008,09:25:00,32535,32565,32535,32550,26
09/04/2008,09:26:00,32555,32560,32555,32555,26
09/04/2008,09:27:00,32555,32555,32545,32545,23
09/04/2008,09:28:00,32540,32565,32540,32565,10
09/04/2008,09:29:00,32570,32590,32570,32575,49
09/04/2008,09:30:00,32580,32595,32575,32595,22
09/04/2008,09:31:00,32595,32595,32585,32585,22
09/04/2008,09:32:00,32590,32595,32590,32595,8
09/04/2008,09:33:00,32595,32635,32595,32625,55
09/04/2008,09:34:00,32625,32640,32625,32625,24
09/04/2008,09:35:00,32625,32635,32625,32625,32
09/04/2008,09:36:00,32630,32635,32625,32635,56
09/04/2008,09:37:00,32625,32625,32625,32625,1
09/04/2008,09:38:00,32625,32630,32620,32630,15
09/04/2008,09:39:00,32620,32650,32620,32640,33
09/04/2008,09:40:00,32645,32650,32635,32645,17
09/04/2008,09:41:00,32640,32640,32630,32640,34
09/04/2008,09:42:00,32640,32645,32635,32640,18
09/04/2008,09:43:00,32640,32655,32640,32650,30
09/04/2008,09:44:00,32650,32660,32650,32660,9
09/04/2008,09:45:00,32660,32680,32660,32670,53
09/04/2008,09:46:00,32670,32680,32655,32665,30
09/04/2008,09:47:00,32660,32660,32635,32635,42
09/04/2008,09:48:00,32635,32635,32620,32620,53
09/04/2008,09:49:00,32625,32640,32625,32635,20
09/04/2008,09:50:00,32635,32635,32620,32625,28
09/04/2008,09:51:00,32625,32630,32610,32630,27
09/04/2008,09:52:00,32630,32640,32630,32640,14
09/04/2008,09:53:00,32640,32655,32640,32650,34
09/04/2008,09:54:00,32660,32675,32650,32665,26
09/04/2008,09:55:00,32660,32660,32650,32650,15
09/04/2008,09:56:00,32655,32660,32655,32660,8
09/04/2008,09:57:00,32655,32660,32650,32650,11
09/04/2008,09:58:00,32655,32660,32655,32660,7
09/04/2008,09:59:00,32655,32675,32655,32665,19
09/04/2008,10:00:00,32675,32705,32670,32700,119
09/04/2008,10:01:00,32705,32710,32690,32695,52
09/04/2008,10:02:00,32695,32715,32695,32705,54
09/04/2008,10:03:00,32695,32700,32690,32695,19
09/04/2008,10:04:00,32700,32700,32695,32700,9
09/04/2008,10:05:00,32700,32715,32700,32710,58
09/04/2008,10:06:00,32710,32720,32710,32715,24
09/04/2008,10:07:00,32715,32715,32710,32710,7
09/04/2008,10:08:00,32710,32710,32685,32690,27
09/04/2008,10:09:00,32695,32695,32685,32695,10
09/04/2008,10:10:00,32700,32700,32690,32695,17
09/04/2008,10:11:00,32700,32700,32690,32690,14
09/04/2008,10:12:00,32695,32710,32695,32710,32
09/04/2008,10:13:00,32710,32710,32710,32710,1
09/04/2008,10:14:00,32705,32715,32700,32700,14
09/04/2008,10:15:00,32700,32710,32700,32705,26
09/04/2008,10:16:00,32700,32700,32680,32680,57
09/04/2008,10:17:00,32680,32685,32675,32685,27
09/04/2008,10:18:00,32680,32690,32680,32690,8
09/04/2008,10:19:00,32690,32690,32675,32675,6
09/04/2008,10:20:00,32680,32680,32675,32680,13
09/04/2008,10:21:00,32670,32675,32650,32650,39
09/04/2008,10:22:00,32650,32655,32645,32655,19
09/04/2008,10:23:00,32650,32655,32645,32650,12
09/04/2008,10:24:00,32655,32655,32645,32645,5
09/04/2008,10:25:00,32645,32645,32620,32625,26
09/04/2008,10:26:00,32630,32630,32620,32630,12
09/04/2008,10:27:00,32620,32630,32605,32615,44
09/04/2008,10:28:00,32615,32620,32610,32615,36
09/04/2008,10:29:00,32620,32625,32615,32620,23
09/04/2008,10:30:00,32625,32645,32625,32640,19
09/04/2008,10:31:00,32645,32645,32630,32635,16
09/04/2008,10:32:00,32635,32640,32635,32635,22
09/04/2008,10:33:00,32635,32635,32630,32635,12
09/04/2008,10:34:00,32625,32625,32610,32610,13
09/04/2008,10:35:00,32610,32620,32610,32620,14
09/04/2008,10:36:00,32620,32630,32620,32630,5
09/04/2008,10:37:00,32635,32640,32630,32630,17
09/04/2008,10:38:00,32630,32630,32625,32625,11
09/04/2008,10:39:00,32630,32645,32625,32630,23
09/04/2008,10:40:00,32640,32640,32630,32635,16
09/04/2008,10:41:00,32645,32655,32640,32655,9
09/04/2008,10:42:00,32655,32655,32645,32655,5
09/04/2008,10:43:00,32660,32680,32660,32665,36
09/04/2008,10:44:00,32670,32680,32670,32675,22
09/04/2008,10:45:00,32680,32680,32670,32675,8
09/04/2008,10:46:00,32680,32710,32675,32705,36
09/04/2008,10:47:00,32710,32715,32705,32705,21
09/04/2008,10:48:00,32710,32710,32690,32695,30
09/04/2008,10:49:00,32690,32690,32690,32690,1
09/04/2008,10:50:00,32680,32680,32680,32680,5
09/04/2008,10:51:00,32680,32690,32675,32680,13
09/04/2008,10:52:00,32680,32680,32675,32680,7
09/04/2008,10:53:00,32675,32685,32675,32680,17
09/04/2008,10:54:00,32685,32700,32685,32700,21
09/04/2008,10:55:00,32695,32695,32685,32685,20
09/04/2008,10:56:00,32680,32680,32670,32670,20
09/04/2008,10:57:00,32670,32680,32670,32680,5
09/04/2008,10:58:00,32675,32680,32670,32675,16
09/04/2008,10:59:00,32680,32685,32680,32685,4
09/04/2008,11:00:00,32690,32700,32690,32695,16
09/04/2008,11:01:00,32700,32705,32685,32705,69
09/04/2008,11:02:00,32705,32725,32705,32715,64
09/04/2008,11:03:00,32715,32720,32710,32720,9
09/04/2008,11:04:00,32715,32715,32710,32715,8
09/04/2008,11:05:00,32720,32720,32710,32710,12
09/04/2008,11:06:00,32705,32720,32705,32720,9
09/04/2008,11:07:00,32715,32720,32710,32715,14
09/04/2008,11:08:00,32720,32735,32720,32725,41
09/04/2008,11:09:00,32720,32720,32720,32720,6
09/04/2008,11:10:00,32720,32735,32720,32725,16
09/04/2008,11:11:00,32730,32750,32730,32740,75
09/04/2008,11:12:00,32740,32740,32720,32725,36
09/04/2008,11:13:00,32730,32730,32725,32725,9
09/04/2008,11:14:00,32720,32720,32715,32720,16
09/04/2008,11:15:00,32725,32725,32710,32720,26
09/04/2008,11:16:00,32715,32720,32710,32715,15
09/04/2008,11:17:00,32720,32725,32715,32715,21
09/04/2008,11:18:00,32720,32720,32715,32715,3
09/04/2008,11:19:00,32720,32725,32720,32725,9
09/04/2008,11:20:00,32720,32720,32715,32715,3
09/04/2008,11:21:00,32715,32715,32715,32715,5
09/04/2008,11:22:00,32715,32715,32715,32715,3
09/04/2008,11:23:00,32715,32715,32700,32700,31
09/04/2008,11:24:00,32705,32710,32705,32710,4
09/04/2008,11:25:00,32710,32710,32705,32705,5
09/04/2008,11:27:00,32705,32720,32705,32705,9
09/04/2008,11:28:00,32705,32705,32690,32690,15
09/04/2008,11:29:00,32685,32690,32685,32690,5
09/04/2008,11:31:00,32690,32720,32690,32710,51
09/04/2008,11:32:00,32715,32720,32715,32715,5
09/04/2008,11:33:00,32715,32715,32700,32705,19
09/04/2008,11:34:00,32705,32710,32705,32710,6
09/04/2008,11:35:00,32705,32715,32705,32715,5
09/04/2008,11:36:00,32715,32720,32710,32710,7
09/04/2008,11:37:00,32715,32715,32715,32715,11
09/04/2008,11:38:00,32720,32720,32705,32710,13
09/04/2008,11:39:00,32710,32710,32710,32710,3
09/04/2008,11:40:00,32715,32715,32710,32710,10
09/04/2008,11:41:00,32715,32715,32705,32710,3
09/04/2008,11:42:00,32705,32710,32695,32695,14
09/04/2008,11:43:00,32700,32700,32695,32700,8
09/04/2008,11:44:00,32700,32710,32700,32705,7
09/04/2008,11:45:00,32700,32700,32700,32700,2
09/04/2008,11:46:00,32700,32700,32695,32700,6
09/04/2008,11:47:00,32705,32715,32705,32715,21
09/04/2008,11:48:00,32710,32710,32705,32705,9
09/04/2008,11:49:00,32700,32705,32695,32695,12
09/04/2008,11:50:00,32700,32700,32690,32695,7
09/04/2008,11:51:00,32695,32700,32695,32700,3
09/04/2008,11:52:00,32695,32710,32695,32700,21
09/04/2008,11:54:00,32710,32710,32710,32710,5
09/04/2008,11:55:00,32710,32710,32710,32710,2
09/04/2008,11:56:00,32715,32715,32695,32695,29
09/04/2008,11:57:00,32700,32700,32700,32700,1
09/04/2008,11:59:00,32700,32700,32690,32695,8
09/04/2008,12:00:00,32695,32705,32690,32690,10
09/04/2008,12:02:00,32695,32695,32695,32695,3
09/04/2008,12:03:00,32690,32695,32690,32695,9
09/04/2008,12:04:00,32690,32700,32690,32700,6
09/04/2008,12:05:00,32690,32690,32690,32690,3
09/04/2008,12:06:00,32690,32695,32690,32690,8
09/04/2008,12:07:00,32690,32700,32690,32695,14
09/04/2008,12:08:00,32695,32710,32695,32710,17
09/04/2008,12:09:00,32705,32710,32705,32710,3
09/04/2008,12:10:00,32705,32715,32705,32715,8
09/04/2008,12:11:00,32705,32710,32705,32710,4
09/04/2008,12:12:00,32710,32710,32710,32710,4
09/04/2008,12:13:00,32715,32715,32715,32715,4
09/04/2008,12:14:00,32710,32715,32710,32710,47
09/04/2008,12:15:00,32715,32730,32715,32730,32
09/04/2008,12:16:00,32730,32735,32715,32715,19
09/04/2008,12:17:00,32710,32715,32710,32715,7
09/04/2008,12:18:00,32720,32720,32720,32720,5
09/04/2008,12:20:00,32720,32750,32720,32750,19
09/04/2008,12:21:00,32745,32750,32735,32735,29
09/04/2008,12:22:00,32740,32750,32740,32740,11
09/04/2008,12:23:00,32740,32745,32740,32740,8
09/04/2008,12:24:00,32745,32750,32740,32740,23
09/04/2008,12:25:00,32750,32760,32740,32740,113
09/04/2008,12:26:00,32745,32760,32745,32745,66
09/04/2008,12:27:00,32755,32755,32745,32745,18
09/04/2008,12:28:00,32750,32760,32745,32760,13
09/04/2008,12:29:00,32765,32765,32755,32760,6
09/04/2008,12:30:00,32760,32770,32750,32755,34
09/04/2008,12:31:00,32760,32760,32750,32750,4
09/04/2008,12:32:00,32760,32765,32760,32760,9
09/04/2008,12:33:00,32765,32770,32755,32755,12
09/04/2008,12:34:00,32760,32760,32750,32755,9
09/04/2008,12:36:00,32750,32760,32750,32750,7
09/04/2008,12:37:00,32755,32760,32750,32750,7
09/04/2008,12:38:00,32750,32750,32745,32745,2
09/04/2008,12:39:00,32745,32745,32745,32745,1
09/04/2008,12:40:00,32750,32750,32750,32750,2
09/04/2008,12:41:00,32755,32755,32750,32755,8
09/04/2008,12:42:00,32760,32785,32755,32780,156
09/04/2008,12:43:00,32780,32780,32775,32775,50
09/04/2008,12:44:00,32775,32790,32775,32785,26
09/04/2008,12:45:00,32790,32810,32785,32810,120
09/04/2008,12:46:00,32805,32810,32785,32785,52
09/04/2008,12:47:00,32800,32805,32800,32805,20
09/04/2008,12:48:00,32800,32820,32800,32810,36
09/04/2008,12:49:00,32810,32815,32790,32800,23
09/04/2008,12:50:00,32795,32805,32790,32800,8
09/04/2008,12:51:00,32800,32805,32800,32800,8
09/04/2008,12:52:00,32800,32800,32775,32775,26
09/04/2008,12:53:00,32780,32800,32780,32785,16
09/04/2008,12:54:00,32780,32785,32780,32780,13
09/04/2008,12:55:00,32785,32790,32780,32785,6
09/04/2008,12:56:00,32780,32780,32780,32780,2
09/04/2008,12:57:00,32785,32795,32780,32780,21
09/04/2008,12:58:00,32775,32775,32775,32775,4
09/04/2008,12:59:00,32775,32780,32770,32780,6
09/04/2008,13:00:00,32780,32820,32780,32820,32
09/04/2008,13:01:00,32820,32825,32810,32825,44
09/04/2008,13:02:00,32825,32825,32815,32815,15
09/04/2008,13:03:00,32820,32820,32805,32820,26
09/04/2008,13:04:00,32810,32845,32810,32835,59
09/04/2008,13:05:00,32830,32835,32810,32825,111
09/04/2008,13:06:00,32825,32830,32825,32825,17
09/04/2008,13:07:00,32825,32830,32815,32825,32
09/04/2008,13:08:00,32820,32830,32815,32830,25
09/04/2008,13:09:00,32820,32830,32820,32830,8
09/04/2008,13:10:00,32830,32845,32830,32835,127
09/04/2008,13:11:00,32840,32840,32830,32830,27
09/04/2008,13:12:00,32830,32835,32825,32825,26
09/04/2008,13:13:00,32825,32875,32820,32855,147
09/04/2008,13:14:00,32855,32860,32840,32845,38
09/04/2008,13:15:00,32850,32850,32840,32845,14
09/04/2008,13:16:00,32840,32845,32840,32845,6
09/04/2008,13:17:00,32850,32865,32840,32855,12
09/04/2008,13:18:00,32855,32855,32845,32845,6
09/04/2008,13:19:00,32860,32860,32845,32855,12
09/04/2008,13:20:00,32850,32850,32845,32850,10
09/04/2008,13:21:00,32840,32860,32840,32855,13
09/04/2008,13:22:00,32850,32850,32840,32845,9
09/04/2008,13:23:00,32845,32845,32835,32835,10
09/04/2008,13:24:00,32835,32840,32830,32840,14
09/04/2008,13:25:00,32840,32855,32835,32855,26
09/04/2008,13:26:00,32850,32850,32845,32845,5
09/04/2008,13:27:00,32860,32865,32855,32865,18
09/04/2008,13:28:00,32850,32855,32850,32855,6
09/04/2008,13:29:00,32855,32860,32850,32860,8
09/04/2008,13:30:00,32850,32850,32840,32840,10
09/04/2008,13:31:00,32850,32850,32845,32850,6
09/04/2008,13:32:00,32850,32850,32850,32850,3
09/04/2008,13:33:00,32850,32855,32845,32845,4
09/04/2008,13:34:00,32855,32860,32845,32850,17
09/04/2008,13:35:00,32850,32850,32830,32830,10
09/04/2008,13:36:00,32835,32835,32830,32835,4
09/04/2008,13:37:00,32835,32835,32830,32830,10
09/04/2008,13:38:00,32835,32840,32820,32820,15
09/04/2008,13:39:00,32820,32820,32810,32810,21
09/04/2008,13:40:00,32815,32835,32815,32830,22
09/04/2008,13:41:00,32835,32845,32825,32825,17
09/04/2008,13:42:00,32830,32835,32830,32830,7
09/04/2008,13:43:00,32825,32835,32825,32835,4
09/04/2008,13:44:00,32835,32835,32825,32825,6
09/04/2008,13:45:00,32825,32830,32820,32820,57
09/04/2008,13:46:00,32815,32835,32815,32820,9
09/04/2008,13:47:00,32820,32820,32810,32810,8
09/04/2008,13:48:00,32810,32810,32790,32795,60
09/04/2008,13:49:00,32800,32805,32795,32800,17
09/04/2008,13:50:00,32805,32810,32800,32805,20
09/04/2008,13:51:00,32810,32815,32800,32810,39
09/04/2008,13:52:00,32805,32805,32805,32805,9
09/04/2008,13:53:00,32805,32805,32790,32790,26
09/04/2008,13:54:00,32795,32805,32790,32795,11
09/04/2008,13:55:00,32800,32810,32800,32805,7
09/04/2008,13:56:00,32815,32815,32810,32810,3
09/04/2008,13:57:00,32800,32800,32800,32800,2
09/04/2008,13:58:00,32810,32820,32810,32815,8
09/04/2008,13:59:00,32825,32830,32825,32830,7
09/04/2008,14:00:00,32835,32835,32835,32835,6
09/04/2008,14:01:00,32845,32855,32845,32855,7
09/04/2008,14:02:00,32855,32865,32845,32850,19
09/04/2008,14:03:00,32850,32850,32850,32850,2
09/04/2008,14:04:00,32845,32845,32840,32840,4
09/04/2008,14:05:00,32835,32835,32835,32835,2
09/04/2008,14:06:00,32835,32850,32835,32850,12
09/04/2008,14:07:00,32855,32855,32845,32845,11
09/04/2008,14:08:00,32850,32865,32850,32855,20
09/04/2008,14:09:00,32865,32865,32865,32865,2
09/04/2008,14:10:00,32870,32875,32870,32870,19
09/04/2008,14:11:00,32875,32875,32870,32870,4
09/04/2008,14:12:00,32865,32865,32860,32865,8
09/04/2008,14:13:00,32865,32865,32865,32865,2
09/04/2008,14:14:00,32865,32880,32865,32880,16
09/04/2008,14:15:00,32875,32875,32875,32875,3
09/04/2008,14:16:00,32880,32890,32880,32885,38
09/04/2008,14:17:00,32885,32895,32880,32885,23
09/04/2008,14:18:00,32885,32890,32880,32880,14
09/04/2008,14:19:00,32880,32895,32880,32885,26
09/04/2008,14:20:00,32880,32885,32880,32885,4
09/04/2008,14:21:00,32885,32885,32885,32885,3
09/04/2008,14:22:00,32890,32890,32885,32890,29
09/04/2008,14:23:00,32890,32895,32870,32870,32
09/04/2008,14:24:00,32870,32870,32835,32835,31
09/04/2008,14:25:00,32835,32835,32800,32810,39
09/04/2008,14:26:00,32815,32845,32810,32840,31
09/04/2008,14:27:00,32840,32840,32830,32830,13
09/04/2008,14:28:00,32830,32835,32830,32835,9
09/04/2008,14:29:00,32825,32825,32825,32825,1
09/04/2008,14:30:00,32825,32825,32815,32820,18
09/04/2008,14:31:00,32820,32830,32820,32820,20
09/04/2008,14:32:00,32820,32820,32810,32810,20
09/04/2008,14:33:00,32810,32815,32810,32815,3
09/04/2008,14:34:00,32810,32810,32785,32805,48
09/04/2008,14:35:00,32815,32820,32800,32810,113
09/04/2008,14:36:00,32815,32815,32810,32815,5
09/04/2008,14:37:00,32825,32840,32825,32835,17
09/04/2008,14:38:00,32840,32855,32840,32850,45
09/04/2008,14:39:00,32850,32850,32840,32845,29
09/04/2008,14:40:00,32845,32845,32845,32845,1
09/04/2008,14:41:00,32850,32860,32850,32855,8
09/04/2008,14:42:00,32860,32860,32855,32860,14
09/04/2008,14:43:00,32865,32870,32865,32870,23
09/04/2008,14:44:00,32870,32870,32860,32860,11
09/04/2008,14:45:00,32865,32865,32865,32865,4
09/04/2008,14:46:00,32860,32870,32860,32870,12
09/04/2008,14:47:00,32870,32870,32865,32865,14
09/04/2008,14:48:00,32860,32860,32845,32850,8
09/04/2008,14:49:00,32850,32850,32840,32840,9
09/04/2008,14:50:00,32840,32845,32840,32845,4
09/04/2008,14:51:00,32845,32860,32845,32850,17
09/04/2008,14:52:00,32850,32850,32840,32840,3
09/04/2008,14:53:00,32850,32850,32850,32850,2
09/04/2008,14:55:00,32850,32855,32840,32840,7
09/04/2008,14:56:00,32840,32840,32830,32840,14
09/04/2008,14:57:00,32840,32850,32840,32850,4
09/04/2008,14:58:00,32850,32850,32845,32845,4
09/04/2008,14:59:00,32845,32855,32845,32845,9
09/04/2008,15:00:00,32845,32860,32840,32860,11
09/04/2008,15:01:00,32855,32855,32845,32845,5
09/04/2008,15:02:00,32845,32845,32840,32840,4
09/04/2008,15:03:00,32845,32845,32835,32845,17
09/04/2008,15:04:00,32845,32850,32835,32835,4
09/04/2008,15:05:00,32845,32845,32830,32830,10
09/04/2008,15:06:00,32830,32830,32830,32830,2
09/04/2008,15:07:00,32830,32835,32830,32835,5
09/04/2008,15:08:00,32835,32840,32835,32840,3
09/04/2008,15:09:00,32835,32835,32835,32835,12
09/04/2008,15:10:00,32830,32830,32825,32830,7
09/04/2008,15:11:00,32835,32840,32830,32835,8
09/04/2008,15:12:00,32840,32845,32835,32840,6
09/04/2008,15:13:00,32840,32845,32840,32845,6
09/04/2008,15:14:00,32845,32845,32835,32835,12
09/04/2008,15:15:00,32840,32845,32840,32845,4
09/04/2008,15:17:00,32845,32845,32845,32845,3
09/04/2008,15:18:00,32845,32845,32840,32840,3
09/04/2008,15:19:00,32845,32850,32835,32850,10
09/04/2008,15:20:00,32845,32845,32840,32840,3
09/04/2008,15:22:00,32840,32845,32840,32840,14
09/04/2008,15:23:00,32845,32845,32845,32845,4
09/04/2008,15:24:00,32850,32850,32845,32845,3
09/04/2008,15:25:00,32845,32845,32845,32845,5
09/04/2008,15:26:00,32840,32850,32840,32850,5
09/04/2008,15:27:00,32850,32850,32850,32850,4
09/04/2008,15:28:00,32850,32850,32850,32850,2
09/04/2008,15:29:00,32850,32850,32850,32850,3
09/04/2008,15:30:00,32855,32855,32850,32855,16
09/04/2008,15:31:00,32865,32875,32865,32875,10
09/04/2008,15:32:00,32865,32870,32860,32865,28
09/04/2008,15:33:00,32870,32875,32865,32865,12
09/04/2008,15:34:00,32870,32870,32860,32860,6
09/04/2008,15:35:00,32860,32875,32860,32870,10
09/04/2008,15:36:00,32870,32875,32865,32865,6
09/04/2008,15:37:00,32870,32875,32860,32870,8
09/04/2008,15:38:00,32870,32875,32870,32870,13
09/04/2008,15:39:00,32870,32875,32840,32845,27
09/04/2008,15:40:00,32840,32850,32815,32820,30
09/04/2008,15:41:00,32820,32825,32815,32815,12
09/04/2008,15:42:00,32810,32820,32805,32815,81
09/04/2008,15:43:00,32815,32820,32810,32810,36
09/04/2008,15:44:00,32805,32810,32800,32805,29
09/04/2008,15:45:00,32810,32820,32810,32815,28
09/04/2008,15:46:00,32815,32815,32775,32785,67
09/04/2008,15:47:00,32785,32810,32785,32800,48
09/04/2008,15:48:00,32795,32810,32795,32800,18
09/04/2008,15:49:00,32800,32800,32775,32785,47
09/04/2008,15:50:00,32785,32800,32785,32800,10
09/04/2008,15:51:00,32805,32810,32800,32800,8
09/04/2008,15:52:00,32800,32805,32785,32790,48
09/04/2008,15:53:00,32800,32805,32770,32770,26
09/04/2008,15:54:00,32780,32780,32770,32775,27
09/04/2008,15:55:00,32775,32775,32765,32770,29
09/04/2008,15:56:00,32770,32770,32755,32765,35
09/04/2008,15:57:00,32765,32765,32735,32745,38
09/04/2008,15:58:00,32745,32760,32735,32755,54
09/04/2008,15:59:00,32750,32765,32750,32765,17
09/04/2008,16:00:00,32760,32780,32710,32715,80
09/04/2008,16:01:00,32715,32725,32715,32725,59
09/04/2008,16:02:00,32730,32735,32695,32710,69
09/04/2008,16:03:00,32710,32720,32705,32715,20
09/04/2008,16:04:00,32720,32735,32720,32730,22
09/04/2008,16:05:00,32730,32735,32730,32730,9
09/04/2008,16:06:00,32730,32730,32705,32710,22
09/04/2008,16:07:00,32710,32745,32710,32735,31
09/04/2008,16:08:00,32740,32760,32740,32750,47
09/04/2008,16:09:00,32755,32760,32750,32760,14
09/04/2008,16:10:00,32765,32765,32745,32750,23
09/04/2008,16:11:00,32750,32755,32745,32745,13
09/04/2008,16:12:00,32745,32770,32735,32770,18
09/04/2008,16:13:00,32765,32765,32755,32755,11
09/04/2008,16:14:00,32750,32750,32740,32745,24
09/04/2008,16:15:00,32740,32740,32730,32740,21
09/04/2008,16:16:00,32750,32760,32745,32745,9
09/04/2008,16:17:00,32755,32770,32750,32770,23
09/04/2008,16:18:00,32770,32780,32765,32775,28
09/04/2008,16:19:00,32775,32790,32770,32790,14
09/04/2008,16:20:00,32795,32810,32790,32795,69
09/04/2008,16:21:00,32790,32790,32790,32790,2
09/04/2008,16:22:00,32785,32805,32785,32805,24
09/04/2008,16:23:00,32800,32815,32800,32815,24
09/04/2008,16:24:00,32810,32810,32785,32795,35
09/04/2008,16:25:00,32795,32795,32780,32785,8
09/04/2008,16:26:00,32785,32790,32785,32785,5
09/04/2008,16:27:00,32790,32790,32780,32785,11
09/04/2008,16:28:00,32780,32790,32770,32775,31
09/04/2008,16:29:00,32785,32785,32780,32785,15
09/04/2008,16:30:00,32780,32795,32745,32750,41
09/04/2008,16:31:00,32750,32755,32745,32750,16
09/04/2008,16:32:00,32750,32750,32730,32730,15
09/04/2008,16:33:00,32730,32755,32715,32755,32
09/04/2008,16:34:00,32750,32765,32730,32750,30
09/04/2008,16:35:00,32760,32760,32735,32745,31
09/04/2008,16:36:00,32740,32745,32715,32715,28
09/04/2008,16:37:00,32715,32725,32700,32710,43
09/04/2008,16:38:00,32710,32720,32705,32715,30
09/04/2008,16:39:00,32720,32720,32700,32710,21
09/04/2008,16:40:00,32710,32710,32680,32680,49
09/04/2008,16:41:00,32680,32700,32675,32700,38
09/04/2008,16:42:00,32700,32700,32670,32690,55
09/04/2008,16:43:00,32680,32690,32670,32690,15
09/04/2008,16:44:00,32695,32705,32685,32700,15
09/04/2008,16:45:00,32705,32710,32700,32700,26
09/04/2008,16:46:00,32700,32710,32695,32710,35
09/04/2008,16:47:00,32710,32720,32710,32720,42
09/04/2008,16:48:00,32725,32740,32720,32720,45
09/04/2008,16:49:00,32730,32735,32720,32720,17
09/04/2008,16:50:00,32730,32735,32725,32725,22
09/04/2008,16:51:00,32725,32730,32705,32705,30
09/04/2008,16:52:00,32700,32725,32700,32710,46
09/04/2008,16:53:00,32720,32720,32710,32710,31
09/04/2008,16:54:00,32710,32715,32700,32715,32
09/04/2008,16:55:00,32715,32730,32710,32730,35
09/04/2008,16:56:00,32730,32745,32730,32745,21
09/04/2008,16:57:00,32750,32750,32725,32730,36
09/04/2008,16:58:00,32730,32740,32730,32740,7
09/04/2008,16:59:00,32745,32755,32740,32755,35
09/04/2008,17:00:00,32755,32770,32745,32760,20
09/04/2008,17:01:00,32760,32760,32750,32750,11
09/04/2008,17:02:00,32755,32765,32750,32760,13
09/04/2008,17:03:00,32760,32760,32745,32745,25
09/04/2008,17:04:00,32745,32745,32740,32745,12
09/04/2008,17:05:00,32745,32745,32740,32745,5
09/04/2008,17:06:00,32740,32745,32740,32740,11
09/04/2008,17:07:00,32745,32745,32740,32740,10
09/04/2008,17:08:00,32745,32750,32730,32745,31
09/04/2008,17:09:00,32740,32740,32735,32740,8
09/04/2008,17:10:00,32745,32750,32745,32750,13
09/04/2008,17:11:00,32745,32745,32740,32745,5
09/04/2008,17:12:00,32740,32740,32730,32730,17
09/04/2008,17:13:00,32730,32730,32730,32730,2
09/04/2008,17:14:00,32730,32740,32725,32735,11
09/04/2008,17:15:00,32730,32740,32730,32730,11
09/04/2008,17:16:00,32740,32740,32740,32740,8
09/04/2008,17:17:00,32740,32740,32725,32725,56
09/04/2008,17:18:00,32730,32730,32720,32730,31
09/04/2008,17:19:00,32730,32730,32715,32725,17
09/04/2008,17:20:00,32715,32725,32715,32725,12
09/04/2008,17:21:00,32725,32740,32725,32740,8
09/04/2008,17:22:00,32740,32745,32715,32715,93
09/04/2008,17:23:00,32715,32725,32710,32720,39
09/04/2008,17:24:00,32720,32725,32710,32710,100
09/04/2008,17:25:00,32710,32715,32690,32695,73
09/04/2008,17:26:00,32695,32710,32695,32705,88
09/04/2008,17:27:00,32700,32705,32695,32700,21
09/04/2008,17:28:00,32705,32710,32700,32700,39
09/04/2008,17:29:00,32700,32700,32685,32690,139
09/04/2008,17:30:00,32690,32705,32685,32705,125
09/04/2008,17:31:00,32710,32725,32705,32720,45
09/04/2008,17:32:00,32720,32725,32705,32715,53
09/04/2008,17:33:00,32715,32720,32710,32715,53
09/04/2008,17:34:00,32720,32725,32715,32715,15
09/04/2008,17:35:00,32720,32720,32705,32705,31
09/04/2008,17:36:00,32710,32710,32685,32685,26
09/04/2008,17:37:00,32680,32695,32680,32690,26
09/04/2008,17:38:00,32685,32695,32675,32695,42
09/04/2008,17:39:00,32690,32705,32685,32685,61
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/04/2008,17:22:00,32740,32745,32715,32715,93
09/04/2008,17:23:00,32715,32725,32710,32720,39
09/04/2008,17:24:00,32720,32725,32710,32710,100
09/04/2008,17:25:00,32710,32715,32690,32695,73
09/04/2008,17:26:00,32695,32710,32695,32705,88
09/04/2008,17:27:00,32700,32705,32695,32700,21
09/04/2008,17:28:00,32705,32710,32700,32700,39
09/04/2008,17:29:00,32700,32700,32685,32690,139
09/04/2008,17:30:00,32690,32705,32685,32705,125
09/04/2008,17:31:00,32710,32725,32705,32720,45
09/04/2008,17:32:00,32720,32725,32705,32715,53
09/04/2008,17:33:00,32715,32720,32710,32715,53
09/04/2008,17:34:00,32720,32725,32715,32715,15
09/04/2008,17:35:00,32720,32720,32705,32705,31
09/04/2008,17:36:00,32710,32710,32685,32685,26
09/04/2008,17:37:00,32680,32695,32680,32690,26
09/04/2008,17:38:00,32685,32695,32675,32695,42
09/04/2008,17:39:00,32690,32705,32685,32685,61
10/04/2008,09:00:00,32670,32695,32645,32670,44
10/04/2008,09:01:00,32670,32695,32660,32695,43
10/04/2008,09:02:00,32700,32715,32690,32700,54
10/04/2008,09:03:00,32695,32705,32680,32700,41
10/04/2008,09:04:00,32695,32695,32670,32670,35
10/04/2008,09:05:00,32665,32670,32640,32640,37
10/04/2008,09:06:00,32640,32650,32640,32650,36
10/04/2008,09:07:00,32640,32650,32640,32640,20
10/04/2008,09:08:00,32645,32655,32645,32650,19
10/04/2008,09:09:00,32650,32660,32640,32645,18
10/04/2008,09:10:00,32650,32660,32640,32650,70
10/04/2008,09:11:00,32645,32655,32645,32655,19
10/04/2008,09:12:00,32650,32660,32645,32645,10
10/04/2008,09:13:00,32655,32655,32645,32645,25
10/04/2008,09:14:00,32640,32650,32630,32640,26
10/04/2008,09:15:00,32645,32645,32615,32625,26
10/04/2008,09:16:00,32625,32625,32620,32620,16
10/04/2008,09:17:00,32615,32620,32605,32605,24
10/04/2008,09:18:00,32605,32615,32605,32615,14
10/04/2008,09:19:00,32615,32620,32615,32620,15
10/04/2008,09:20:00,32615,32615,32590,32600,34
10/04/2008,09:21:00,32600,32620,32595,32600,43
10/04/2008,09:22:00,32600,32600,32580,32580,33
10/04/2008,09:23:00,32580,32610,32575,32595,47
10/04/2008,09:24:00,32605,32605,32585,32590,28
10/04/2008,09:25:00,32595,32615,32595,32605,26
10/04/2008,09:26:00,32610,32620,32605,32620,37
10/04/2008,09:27:00,32615,32620,32605,32605,25
10/04/2008,09:28:00,32605,32610,32605,32610,21
10/04/2008,09:29:00,32610,32645,32610,32635,38
10/04/2008,09:30:00,32630,32640,32630,32640,17
10/04/2008,09:31:00,32640,32655,32635,32650,22
10/04/2008,09:32:00,32650,32655,32650,32655,24
10/04/2008,09:33:00,32650,32650,32650,32650,8
10/04/2008,09:34:00,32645,32645,32635,32640,41
10/04/2008,09:35:00,32645,32645,32640,32640,8
10/04/2008,09:36:00,32635,32645,32635,32645,21
10/04/2008,09:37:00,32645,32650,32645,32645,14
10/04/2008,09:38:00,32645,32650,32635,32645,22
10/04/2008,09:39:00,32645,32645,32635,32645,7
10/04/2008,09:40:00,32640,32650,32640,32650,15
10/04/2008,09:41:00,32645,32665,32645,32660,46
10/04/2008,09:42:00,32655,32665,32655,32660,20
10/04/2008,09:43:00,32660,32660,32650,32655,17
10/04/2008,09:44:00,32660,32665,32660,32665,6
10/04/2008,09:45:00,32665,32670,32640,32650,38
10/04/2008,09:46:00,32645,32660,32645,32650,16
10/04/2008,09:47:00,32645,32645,32640,32640,12
10/04/2008,09:48:00,32635,32640,32635,32640,4
10/04/2008,09:49:00,32640,32640,32635,32635,16
10/04/2008,09:50:00,32640,32660,32640,32655,20
10/04/2008,09:51:00,32660,32665,32655,32660,18
10/04/2008,09:52:00,32660,32660,32635,32635,42
10/04/2008,09:53:00,32640,32645,32635,32635,3
10/04/2008,09:54:00,32635,32640,32630,32630,9
10/04/2008,09:55:00,32630,32635,32615,32620,38
10/04/2008,09:56:00,32620,32625,32620,32625,27
10/04/2008,09:57:00,32625,32630,32625,32630,5
10/04/2008,09:58:00,32625,32625,32605,32610,19
10/04/2008,09:59:00,32605,32610,32590,32595,52
10/04/2008,10:00:00,32590,32595,32570,32570,53
10/04/2008,10:01:00,32575,32575,32555,32560,51
10/04/2008,10:02:00,32565,32580,32555,32580,64
10/04/2008,10:03:00,32580,32585,32580,32580,11
10/04/2008,10:04:00,32580,32590,32575,32590,20
10/04/2008,10:05:00,32585,32590,32580,32580,17
10/04/2008,10:06:00,32575,32575,32570,32575,24
10/04/2008,10:07:00,32570,32570,32555,32565,42
10/04/2008,10:08:00,32565,32580,32565,32570,20
10/04/2008,10:09:00,32575,32580,32545,32555,46
10/04/2008,10:10:00,32550,32550,32530,32540,61
10/04/2008,10:11:00,32545,32550,32535,32535,25
10/04/2008,10:12:00,32530,32535,32500,32510,114
10/04/2008,10:13:00,32510,32535,32510,32515,81
10/04/2008,10:14:00,32525,32525,32515,32515,14
10/04/2008,10:15:00,32515,32525,32510,32525,20
10/04/2008,10:16:00,32525,32535,32525,32535,21
10/04/2008,10:17:00,32525,32525,32500,32520,55
10/04/2008,10:18:00,32510,32545,32510,32540,27
10/04/2008,10:19:00,32540,32540,32530,32535,16
10/04/2008,10:20:00,32540,32560,32540,32560,35
10/04/2008,10:21:00,32555,32555,32545,32545,17
10/04/2008,10:22:00,32545,32550,32535,32545,30
10/04/2008,10:23:00,32550,32560,32550,32560,15
10/04/2008,10:24:00,32555,32565,32555,32565,10
10/04/2008,10:25:00,32560,32560,32540,32540,28
10/04/2008,10:26:00,32540,32555,32540,32555,39
10/04/2008,10:27:00,32555,32565,32555,32565,5
10/04/2008,10:28:00,32565,32585,32565,32580,30
10/04/2008,10:29:00,32580,32580,32560,32560,32
10/04/2008,10:30:00,32560,32560,32555,32555,7
10/04/2008,10:31:00,32560,32565,32555,32555,24
10/04/2008,10:32:00,32560,32560,32555,32560,12
10/04/2008,10:33:00,32560,32565,32555,32565,8
10/04/2008,10:34:00,32555,32555,32555,32555,4
10/04/2008,10:35:00,32555,32555,32555,32555,6
10/04/2008,10:36:00,32555,32555,32535,32535,34
10/04/2008,10:37:00,32530,32535,32520,32535,33
10/04/2008,10:38:00,32540,32540,32530,32535,8
10/04/2008,10:39:00,32535,32540,32525,32525,15
10/04/2008,10:40:00,32525,32540,32525,32535,55
10/04/2008,10:41:00,32530,32530,32525,32525,11
10/04/2008,10:42:00,32525,32525,32510,32520,47
10/04/2008,10:43:00,32515,32535,32515,32535,41
10/04/2008,10:44:00,32540,32540,32535,32540,18
10/04/2008,10:45:00,32530,32530,32530,32530,3
10/04/2008,10:46:00,32530,32530,32495,32505,104
10/04/2008,10:47:00,32505,32505,32495,32500,23
10/04/2008,10:48:00,32500,32505,32485,32495,56
10/04/2008,10:49:00,32505,32510,32490,32510,33
10/04/2008,10:50:00,32510,32510,32500,32500,7
10/04/2008,10:51:00,32500,32500,32420,32420,183
10/04/2008,10:52:00,32420,32425,32375,32375,212
10/04/2008,10:53:00,32380,32395,32370,32390,114
10/04/2008,10:54:00,32395,32400,32365,32380,54
10/04/2008,10:55:00,32380,32385,32355,32365,43
10/04/2008,10:56:00,32360,32360,32330,32345,89
10/04/2008,10:57:00,32340,32355,32330,32340,49
10/04/2008,10:58:00,32335,32340,32250,32265,144
10/04/2008,10:59:00,32265,32300,32260,32300,176
10/04/2008,11:00:00,32305,32315,32290,32295,99
10/04/2008,11:01:00,32295,32305,32275,32300,77
10/04/2008,11:02:00,32300,32310,32275,32310,56
10/04/2008,11:03:00,32315,32330,32315,32330,56
10/04/2008,11:04:00,32325,32340,32325,32330,25
10/04/2008,11:05:00,32335,32340,32305,32310,100
10/04/2008,11:06:00,32315,32320,32300,32315,50
10/04/2008,11:07:00,32320,32320,32310,32310,13
10/04/2008,11:08:00,32320,32320,32320,32320,4
10/04/2008,11:09:00,32320,32325,32315,32320,18
10/04/2008,11:10:00,32325,32325,32300,32300,50
10/04/2008,11:11:00,32295,32310,32285,32305,38
10/04/2008,11:12:00,32305,32320,32300,32315,32
10/04/2008,11:13:00,32310,32310,32305,32305,6
10/04/2008,11:14:00,32305,32305,32295,32295,18
10/04/2008,11:15:00,32300,32300,32285,32295,24
10/04/2008,11:16:00,32290,32295,32255,32260,74
10/04/2008,11:17:00,32255,32265,32190,32195,161
10/04/2008,11:18:00,32200,32225,32185,32220,120
10/04/2008,11:19:00,32215,32220,32190,32190,55
10/04/2008,11:20:00,32195,32200,32185,32190,50
10/04/2008,11:21:00,32190,32205,32185,32200,49
10/04/2008,11:22:00,32200,32210,32195,32210,68
10/04/2008,11:23:00,32205,32220,32205,32210,27
10/04/2008,11:24:00,32210,32215,32200,32205,17
10/04/2008,11:25:00,32205,32205,32200,32200,11
10/04/2008,11:26:00,32200,32200,32160,32175,107
10/04/2008,11:27:00,32175,32195,32160,32195,95
10/04/2008,11:28:00,32195,32210,32195,32210,69
10/04/2008,11:29:00,32215,32230,32215,32225,68
10/04/2008,11:30:00,32230,32235,32225,32230,25
10/04/2008,11:31:00,32230,32245,32225,32235,50
10/04/2008,11:32:00,32230,32235,32230,32230,39
10/04/2008,11:33:00,32230,32240,32230,32235,10
10/04/2008,11:34:00,32240,32240,32235,32235,10
10/04/2008,11:35:00,32235,32250,32235,32250,38
10/04/2008,11:36:00,32250,32255,32240,32250,25
10/04/2008,11:37:00,32255,32255,32245,32255,15
10/04/2008,11:38:00,32255,32255,32255,32255,6
10/04/2008,11:39:00,32260,32270,32240,32240,54
10/04/2008,11:40:00,32240,32250,32240,32250,17
10/04/2008,11:41:00,32245,32245,32230,32230,20
10/04/2008,11:42:00,32225,32225,32190,32195,53
10/04/2008,11:43:00,32200,32205,32190,32195,37
10/04/2008,11:44:00,32195,32205,32195,32200,16
10/04/2008,11:45:00,32195,32195,32180,32185,30
10/04/2008,11:46:00,32190,32200,32190,32200,11
10/04/2008,11:47:00,32195,32200,32190,32200,27
10/04/2008,11:48:00,32205,32215,32200,32215,28
10/04/2008,11:49:00,32210,32215,32205,32210,18
10/04/2008,11:50:00,32215,32215,32205,32205,24
10/04/2008,11:51:00,32210,32235,32210,32230,31
10/04/2008,11:52:00,32230,32245,32230,32245,20
10/04/2008,11:53:00,32245,32255,32245,32255,33
10/04/2008,11:54:00,32250,32265,32250,32250,128
10/04/2008,11:55:00,32250,32255,32245,32250,21
10/04/2008,11:56:00,32250,32250,32250,32250,5
10/04/2008,11:57:00,32250,32260,32250,32255,17
10/04/2008,11:58:00,32255,32275,32255,32275,30
10/04/2008,11:59:00,32275,32275,32265,32270,16
10/04/2008,12:00:00,32270,32280,32270,32270,11
10/04/2008,12:01:00,32270,32270,32255,32260,26
10/04/2008,12:02:00,32265,32275,32260,32270,14
10/04/2008,12:03:00,32270,32275,32270,32275,6
10/04/2008,12:04:00,32275,32275,32260,32265,11
10/04/2008,12:05:00,32260,32260,32235,32235,36
10/04/2008,12:06:00,32235,32235,32225,32225,12
10/04/2008,12:07:00,32225,32235,32220,32235,15
10/04/2008,12:08:00,32240,32250,32235,32250,17
10/04/2008,12:09:00,32250,32260,32240,32255,19
10/04/2008,12:10:00,32250,32270,32245,32270,11
10/04/2008,12:11:00,32270,32270,32250,32250,20
10/04/2008,12:12:00,32245,32265,32245,32265,37
10/04/2008,12:13:00,32265,32270,32265,32265,4
10/04/2008,12:14:00,32270,32275,32270,32275,4
10/04/2008,12:15:00,32275,32275,32270,32270,14
10/04/2008,12:16:00,32265,32270,32265,32265,7
10/04/2008,12:17:00,32265,32270,32265,32270,20
10/04/2008,12:18:00,32270,32290,32270,32280,26
10/04/2008,12:19:00,32280,32290,32280,32280,12
10/04/2008,12:20:00,32275,32285,32275,32285,9
10/04/2008,12:21:00,32285,32285,32285,32285,8
10/04/2008,12:22:00,32275,32275,32275,32275,10
10/04/2008,12:23:00,32270,32270,32265,32265,15
10/04/2008,12:24:00,32270,32275,32270,32270,8
10/04/2008,12:25:00,32265,32265,32265,32265,1
10/04/2008,12:26:00,32270,32270,32270,32270,2
10/04/2008,12:27:00,32270,32270,32270,32270,8
10/04/2008,12:29:00,32265,32285,32265,32285,22
10/04/2008,12:30:00,32290,32300,32290,32295,19
10/04/2008,12:31:00,32295,32310,32295,32310,33
10/04/2008,12:32:00,32305,32310,32290,32290,17
10/04/2008,12:33:00,32285,32290,32285,32290,7
10/04/2008,12:34:00,32290,32295,32290,32295,4
10/04/2008,12:35:00,32300,32300,32300,32300,5
10/04/2008,12:36:00,32300,32305,32295,32295,6
10/04/2008,12:38:00,32295,32295,32290,32295,6
10/04/2008,12:39:00,32290,32295,32290,32295,5
10/04/2008,12:40:00,32295,32295,32285,32285,25
10/04/2008,12:41:00,32280,32280,32260,32260,19
10/04/2008,12:42:00,32265,32270,32260,32265,16
10/04/2008,12:43:00,32265,32265,32250,32255,12
10/04/2008,12:44:00,32250,32250,32235,32240,24
10/04/2008,12:45:00,32240,32250,32240,32250,20
10/04/2008,12:46:00,32250,32250,32230,32240,33
10/04/2008,12:47:00,32230,32235,32215,32215,35
10/04/2008,12:48:00,32215,32220,32210,32210,28
10/04/2008,12:49:00,32220,32225,32220,32225,7
10/04/2008,12:50:00,32225,32230,32225,32230,6
10/04/2008,12:51:00,32230,32240,32230,32240,12
10/04/2008,12:52:00,32240,32245,32240,32240,5
10/04/2008,12:53:00,32245,32245,32245,32245,6
10/04/2008,12:54:00,32250,32260,32250,32260,5
10/04/2008,12:55:00,32255,32265,32255,32265,14
10/04/2008,12:56:00,32270,32280,32265,32275,14
10/04/2008,12:57:00,32275,32280,32275,32275,11
10/04/2008,12:58:00,32290,32290,32290,32290,4
10/04/2008,12:59:00,32295,32300,32285,32285,6
10/04/2008,13:00:00,32290,32290,32250,32255,41
10/04/2008,13:01:00,32260,32285,32260,32265,26
10/04/2008,13:02:00,32265,32265,32250,32250,19
10/04/2008,13:03:00,32255,32255,32245,32245,4
10/04/2008,13:04:00,32245,32245,32230,32240,11
10/04/2008,13:05:00,32240,32240,32235,32235,3
10/04/2008,13:06:00,32235,32235,32215,32215,18
10/04/2008,13:07:00,32210,32245,32205,32245,56
10/04/2008,13:08:00,32230,32230,32215,32225,9
10/04/2008,13:09:00,32225,32225,32225,32225,2
10/04/2008,13:10:00,32220,32220,32210,32210,6
10/04/2008,13:11:00,32215,32220,32215,32215,8
10/04/2008,13:12:00,32215,32225,32210,32210,9
10/04/2008,13:13:00,32215,32215,32215,32215,3
10/04/2008,13:14:00,32215,32270,32210,32260,30
10/04/2008,13:15:00,32240,32280,32240,32265,35
10/04/2008,13:16:00,32285,32290,32260,32260,21
10/04/2008,13:17:00,32255,32270,32255,32265,17
10/04/2008,13:18:00,32265,32265,32260,32260,4
10/04/2008,13:19:00,32265,32280,32265,32270,5
10/04/2008,13:20:00,32265,32270,32265,32270,3
10/04/2008,13:21:00,32265,32265,32240,32245,23
10/04/2008,13:22:00,32240,32240,32235,32235,7
10/04/2008,13:23:00,32235,32235,32230,32230,7
10/04/2008,13:24:00,32240,32240,32240,32240,1
10/04/2008,13:25:00,32235,32235,32225,32225,9
10/04/2008,13:26:00,32230,32235,32230,32235,4
10/04/2008,13:27:00,32240,32240,32235,32235,5
10/04/2008,13:28:00,32235,32240,32235,32240,2
10/04/2008,13:29:00,32230,32230,32230,32230,1
10/04/2008,13:30:00,32240,32245,32240,32240,6
10/04/2008,13:31:00,32245,32250,32240,32240,9
10/04/2008,13:32:00,32240,32240,32240,32240,2
10/04/2008,13:33:00,32245,32255,32245,32255,12
10/04/2008,13:34:00,32250,32250,32250,32250,2
10/04/2008,13:36:00,32260,32275,32260,32265,25
10/04/2008,13:37:00,32260,32260,32250,32250,2
10/04/2008,13:38:00,32260,32260,32250,32260,14
10/04/2008,13:39:00,32270,32275,32270,32275,4
10/04/2008,13:40:00,32275,32275,32275,32275,3
10/04/2008,13:42:00,32270,32270,32265,32265,9
10/04/2008,13:43:00,32260,32260,32260,32260,3
10/04/2008,13:44:00,32250,32270,32250,32270,11
10/04/2008,13:45:00,32255,32255,32250,32255,7
10/04/2008,13:46:00,32255,32255,32225,32230,38
10/04/2008,13:47:00,32225,32240,32225,32235,11
10/04/2008,13:48:00,32235,32240,32225,32225,9
10/04/2008,13:49:00,32230,32230,32225,32225,10
10/04/2008,13:50:00,32235,32235,32220,32230,6
10/04/2008,13:51:00,32230,32235,32225,32225,5
10/04/2008,13:52:00,32230,32235,32220,32220,12
10/04/2008,13:53:00,32215,32240,32210,32240,37
10/04/2008,13:54:00,32240,32250,32240,32250,31
10/04/2008,13:56:00,32245,32245,32235,32235,6
10/04/2008,13:57:00,32230,32230,32225,32230,10
10/04/2008,13:58:00,32230,32230,32225,32225,5
10/04/2008,14:00:00,32235,32235,32200,32210,34
10/04/2008,14:01:00,32210,32220,32205,32220,15
10/04/2008,14:02:00,32220,32220,32220,32220,8
10/04/2008,14:03:00,32215,32220,32200,32220,74
10/04/2008,14:04:00,32215,32215,32210,32215,6
10/04/2008,14:05:00,32220,32225,32220,32225,6
10/04/2008,14:06:00,32225,32245,32225,32240,17
10/04/2008,14:07:00,32245,32245,32235,32235,15
10/04/2008,14:08:00,32235,32240,32230,32235,8
10/04/2008,14:09:00,32230,32230,32220,32225,46
10/04/2008,14:10:00,32225,32225,32225,32225,1
10/04/2008,14:11:00,32230,32230,32225,32225,2
10/04/2008,14:12:00,32225,32225,32215,32215,9
10/04/2008,14:13:00,32225,32230,32225,32230,7
10/04/2008,14:14:00,32225,32225,32215,32225,9
10/04/2008,14:16:00,32225,32230,32215,32215,16
10/04/2008,14:17:00,32220,32220,32200,32200,47
10/04/2008,14:18:00,32200,32210,32190,32195,41
10/04/2008,14:19:00,32185,32200,32185,32185,12
10/04/2008,14:20:00,32200,32200,32190,32190,14
10/04/2008,14:21:00,32190,32195,32190,32195,8
10/04/2008,14:22:00,32200,32205,32195,32200,16
10/04/2008,14:23:00,32195,32195,32190,32190,20
10/04/2008,14:24:00,32195,32210,32195,32210,28
10/04/2008,14:25:00,32210,32210,32195,32195,10
10/04/2008,14:26:00,32195,32200,32195,32200,7
10/04/2008,14:27:00,32190,32200,32190,32195,85
10/04/2008,14:28:00,32200,32210,32200,32210,11
10/04/2008,14:29:00,32215,32220,32195,32195,32
10/04/2008,14:30:00,32215,32290,32215,32225,111
10/04/2008,14:31:00,32215,32235,32210,32225,56
10/04/2008,14:32:00,32225,32260,32225,32260,56
10/04/2008,14:33:00,32255,32260,32235,32250,24
10/04/2008,14:34:00,32255,32260,32235,32235,19
10/04/2008,14:35:00,32240,32250,32235,32240,52
10/04/2008,14:36:00,32235,32235,32220,32225,22
10/04/2008,14:37:00,32215,32220,32205,32220,15
10/04/2008,14:38:00,32220,32230,32215,32230,25
10/04/2008,14:39:00,32225,32230,32225,32230,4
10/04/2008,14:40:00,32230,32230,32230,32230,1
10/04/2008,14:41:00,32225,32225,32215,32215,10
10/04/2008,14:42:00,32220,32225,32220,32220,7
10/04/2008,14:43:00,32225,32225,32220,32225,5
10/04/2008,14:44:00,32230,32250,32230,32250,24
10/04/2008,14:45:00,32250,32255,32235,32240,84
10/04/2008,14:46:00,32240,32245,32240,32240,6
10/04/2008,14:47:00,32240,32275,32240,32275,28
10/04/2008,14:48:00,32275,32275,32265,32265,22
10/04/2008,14:49:00,32265,32265,32265,32265,5
10/04/2008,14:50:00,32265,32265,32250,32250,14
10/04/2008,14:51:00,32255,32255,32245,32245,9
10/04/2008,14:52:00,32250,32255,32250,32255,3
10/04/2008,14:53:00,32260,32275,32260,32265,21
10/04/2008,14:54:00,32265,32270,32260,32260,8
10/04/2008,14:55:00,32260,32265,32260,32265,6
10/04/2008,14:56:00,32270,32270,32270,32270,1
10/04/2008,14:58:00,32270,32280,32270,32270,15
10/04/2008,14:59:00,32270,32280,32270,32280,4
10/04/2008,15:00:00,32280,32295,32280,32295,32
10/04/2008,15:01:00,32295,32330,32290,32315,102
10/04/2008,15:02:00,32315,32350,32315,32340,59
10/04/2008,15:03:00,32335,32355,32330,32355,34
10/04/2008,15:04:00,32350,32365,32340,32345,40
10/04/2008,15:05:00,32340,32350,32330,32330,15
10/04/2008,15:06:00,32335,32340,32330,32330,23
10/04/2008,15:07:00,32330,32340,32325,32335,16
10/04/2008,15:08:00,32335,32345,32335,32345,13
10/04/2008,15:09:00,32345,32345,32325,32325,14
10/04/2008,15:10:00,32330,32330,32305,32330,41
10/04/2008,15:11:00,32325,32330,32325,32325,12
10/04/2008,15:12:00,32335,32335,32330,32335,14
10/04/2008,15:13:00,32330,32345,32330,32345,11
10/04/2008,15:14:00,32340,32345,32340,32345,8
10/04/2008,15:15:00,32340,32345,32335,32340,17
10/04/2008,15:16:00,32340,32345,32340,32345,4
10/04/2008,15:17:00,32340,32340,32340,32340,7
10/04/2008,15:18:00,32340,32355,32340,32350,22
10/04/2008,15:19:00,32350,32365,32350,32360,14
10/04/2008,15:20:00,32360,32370,32360,32360,14
10/04/2008,15:21:00,32360,32360,32350,32350,7
10/04/2008,15:22:00,32360,32370,32355,32360,16
10/04/2008,15:23:00,32360,32365,32360,32360,13
10/04/2008,15:24:00,32360,32360,32350,32350,10
10/04/2008,15:25:00,32355,32355,32345,32355,13
10/04/2008,15:26:00,32360,32365,32360,32365,12
10/04/2008,15:27:00,32365,32365,32350,32350,23
10/04/2008,15:28:00,32360,32360,32355,32355,4
10/04/2008,15:29:00,32350,32360,32350,32360,8
10/04/2008,15:30:00,32360,32380,32360,32365,59
10/04/2008,15:31:00,32365,32365,32350,32350,22
10/04/2008,15:32:00,32360,32360,32350,32360,29
10/04/2008,15:33:00,32365,32385,32365,32380,38
10/04/2008,15:34:00,32380,32400,32380,32385,59
10/04/2008,15:35:00,32380,32380,32355,32355,29
10/04/2008,15:36:00,32360,32360,32340,32350,28
10/04/2008,15:37:00,32350,32365,32345,32365,47
10/04/2008,15:38:00,32370,32370,32345,32350,23
10/04/2008,15:39:00,32355,32355,32310,32325,47
10/04/2008,15:40:00,32320,32320,32310,32320,23
10/04/2008,15:41:00,32320,32330,32310,32310,44
10/04/2008,15:42:00,32315,32335,32315,32320,46
10/04/2008,15:43:00,32320,32320,32300,32320,40
10/04/2008,15:44:00,32320,32325,32290,32305,48
10/04/2008,15:45:00,32300,32315,32275,32315,41
10/04/2008,15:46:00,32310,32310,32280,32285,24
10/04/2008,15:47:00,32280,32280,32270,32270,29
10/04/2008,15:48:00,32275,32280,32255,32260,49
10/04/2008,15:49:00,32255,32260,32240,32260,43
10/04/2008,15:50:00,32255,32260,32230,32235,47
10/04/2008,15:51:00,32240,32265,32240,32255,59
10/04/2008,15:52:00,32255,32255,32230,32230,28
10/04/2008,15:53:00,32235,32235,32210,32220,51
10/04/2008,15:54:00,32220,32230,32215,32230,23
10/04/2008,15:55:00,32225,32250,32225,32245,25
10/04/2008,15:56:00,32240,32240,32225,32225,15
10/04/2008,15:57:00,32220,32220,32185,32195,69
10/04/2008,15:58:00,32190,32195,32165,32175,50
10/04/2008,15:59:00,32170,32215,32165,32205,68
10/04/2008,16:00:00,32190,32200,32180,32195,21
10/04/2008,16:01:00,32195,32210,32180,32205,25
10/04/2008,16:02:00,32205,32215,32195,32200,27
10/04/2008,16:03:00,32200,32210,32145,32160,124
10/04/2008,16:04:00,32155,32185,32150,32180,76
10/04/2008,16:05:00,32185,32190,32180,32185,18
10/04/2008,16:06:00,32190,32195,32170,32180,37
10/04/2008,16:07:00,32180,32225,32180,32225,52
10/04/2008,16:08:00,32225,32235,32220,32230,37
10/04/2008,16:09:00,32235,32245,32215,32215,34
10/04/2008,16:10:00,32215,32250,32215,32245,29
10/04/2008,16:11:00,32245,32260,32240,32260,27
10/04/2008,16:12:00,32260,32275,32255,32260,38
10/04/2008,16:13:00,32260,32270,32260,32265,21
10/04/2008,16:14:00,32265,32275,32260,32260,28
10/04/2008,16:15:00,32260,32260,32235,32235,37
10/04/2008,16:16:00,32245,32250,32235,32235,22
10/04/2008,16:17:00,32240,32250,32240,32250,13
10/04/2008,16:18:00,32245,32260,32235,32260,16
10/04/2008,16:19:00,32255,32285,32255,32280,29
10/04/2008,16:20:00,32280,32290,32270,32290,35
10/04/2008,16:21:00,32290,32325,32290,32320,67
10/04/2008,16:22:00,32320,32335,32320,32325,70
10/04/2008,16:23:00,32320,32345,32320,32335,50
10/04/2008,16:24:00,32335,32345,32325,32345,51
10/04/2008,16:25:00,32350,32365,32345,32345,85
10/04/2008,16:26:00,32345,32355,32340,32350,10
10/04/2008,16:27:00,32340,32340,32335,32335,23
10/04/2008,16:28:00,32335,32340,32330,32330,30
10/04/2008,16:29:00,32330,32340,32325,32340,36
10/04/2008,16:30:00,32345,32370,32340,32370,55
10/04/2008,16:31:00,32370,32385,32355,32360,95
10/04/2008,16:32:00,32355,32365,32345,32345,33
10/04/2008,16:33:00,32350,32355,32325,32325,29
10/04/2008,16:34:00,32325,32335,32325,32330,25
10/04/2008,16:35:00,32325,32340,32325,32325,49
10/04/2008,16:36:00,32325,32325,32300,32310,38
10/04/2008,16:37:00,32305,32320,32305,32315,39
10/04/2008,16:38:00,32315,32315,32300,32300,18
10/04/2008,16:39:00,32300,32315,32300,32315,14
10/04/2008,16:40:00,32315,32330,32315,32320,19
10/04/2008,16:41:00,32325,32335,32325,32330,12
10/04/2008,16:42:00,32335,32360,32335,32360,23
10/04/2008,16:43:00,32350,32410,32350,32405,114
10/04/2008,16:44:00,32410,32425,32405,32415,92
10/04/2008,16:45:00,32420,32425,32410,32415,31
10/04/2008,16:46:00,32415,32455,32415,32455,75
10/04/2008,16:47:00,32445,32495,32445,32495,122
10/04/2008,16:48:00,32500,32520,32485,32485,130
10/04/2008,16:49:00,32485,32505,32480,32485,87
10/04/2008,16:50:00,32485,32500,32480,32485,63
10/04/2008,16:51:00,32485,32495,32475,32490,43
10/04/2008,16:52:00,32490,32500,32460,32460,83
10/04/2008,16:53:00,32460,32470,32455,32470,40
10/04/2008,16:54:00,32460,32465,32455,32455,16
10/04/2008,16:55:00,32455,32465,32455,32465,20
10/04/2008,16:56:00,32460,32470,32460,32465,22
10/04/2008,16:57:00,32470,32505,32470,32500,29
10/04/2008,16:58:00,32510,32550,32510,32530,183
10/04/2008,16:59:00,32530,32530,32515,32515,24
10/04/2008,17:00:00,32520,32530,32515,32515,52
10/04/2008,17:01:00,32515,32520,32495,32500,85
10/04/2008,17:02:00,32490,32500,32485,32485,38
10/04/2008,17:03:00,32480,32485,32470,32485,38
10/04/2008,17:04:00,32480,32495,32475,32480,59
10/04/2008,17:05:00,32480,32495,32480,32495,43
10/04/2008,17:06:00,32490,32505,32490,32505,59
10/04/2008,17:07:00,32500,32520,32500,32520,84
10/04/2008,17:08:00,32515,32525,32515,32525,26
10/04/2008,17:09:00,32525,32545,32525,32540,63
10/04/2008,17:10:00,32540,32570,32535,32550,75
10/04/2008,17:11:00,32545,32570,32540,32570,31
10/04/2008,17:12:00,32570,32575,32560,32565,45
10/04/2008,17:13:00,32570,32580,32565,32565,53
10/04/2008,17:14:00,32570,32570,32540,32545,54
10/04/2008,17:15:00,32540,32560,32540,32560,23
10/04/2008,17:16:00,32560,32565,32545,32560,26
10/04/2008,17:17:00,32560,32570,32545,32555,49
10/04/2008,17:18:00,32560,32585,32560,32570,39
10/04/2008,17:19:00,32570,32615,32570,32610,170
10/04/2008,17:20:00,32610,32650,32605,32640,129
10/04/2008,17:21:00,32635,32640,32610,32625,73
10/04/2008,17:22:00,32625,32630,32615,32620,13
10/04/2008,17:23:00,32620,32625,32605,32605,70
10/04/2008,17:24:00,32610,32625,32605,32625,39
10/04/2008,17:25:00,32625,32630,32620,32630,10
10/04/2008,17:26:00,32630,32650,32625,32625,65
10/04/2008,17:27:00,32625,32640,32625,32635,36
10/04/2008,17:28:00,32635,32635,32615,32620,41
10/04/2008,17:29:00,32620,32625,32560,32570,191
10/04/2008,17:30:00,32570,32575,32560,32570,80
10/04/2008,17:31:00,32575,32575,32565,32570,25
10/04/2008,17:32:00,32575,32580,32570,32575,28
10/04/2008,17:33:00,32575,32595,32575,32590,25
10/04/2008,17:34:00,32590,32620,32575,32620,71
10/04/2008,17:35:00,32615,32635,32615,32630,28
10/04/2008,17:36:00,32625,32630,32615,32630,27
10/04/2008,17:37:00,32620,32635,32620,32630,24
10/04/2008,17:38:00,32630,32645,32630,32645,29
10/04/2008,17:39:00,32645,32655,32635,32650,65
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/04/2008,15:45:00,32300,32315,32275,32315,41
10/04/2008,15:46:00,32310,32310,32280,32285,24
10/04/2008,15:47:00,32280,32280,32270,32270,29
10/04/2008,15:48:00,32275,32280,32255,32260,49
10/04/2008,15:49:00,32255,32260,32240,32260,43
10/04/2008,15:50:00,32255,32260,32230,32235,47
10/04/2008,15:51:00,32240,32265,32240,32255,59
10/04/2008,15:52:00,32255,32255,32230,32230,28
10/04/2008,15:53:00,32235,32235,32210,32220,51
10/04/2008,15:54:00,32220,32230,32215,32230,23
10/04/2008,15:55:00,32225,32250,32225,32245,25
10/04/2008,15:56:00,32240,32240,32225,32225,15
10/04/2008,15:57:00,32220,32220,32185,32195,69
10/04/2008,15:58:00,32190,32195,32165,32175,50
10/04/2008,15:59:00,32170,32215,32165,32205,68
10/04/2008,16:00:00,32190,32200,32180,32195,21
10/04/2008,16:01:00,32195,32210,32180,32205,25
10/04/2008,16:02:00,32205,32215,32195,32200,27
10/04/2008,16:03:00,32200,32210,32145,32160,124
10/04/2008,16:04:00,32155,32185,32150,32180,76
10/04/2008,16:05:00,32185,32190,32180,32185,18
10/04/2008,16:06:00,32190,32195,32170,32180,37
10/04/2008,16:07:00,32180,32225,32180,32225,52
10/04/2008,16:08:00,32225,32235,32220,32230,37
10/04/2008,16:09:00,32235,32245,32215,32215,34
10/04/2008,16:10:00,32215,32250,32215,32245,29
10/04/2008,16:11:00,32245,32260,32240,32260,27
10/04/2008,16:12:00,32260,32275,32255,32260,38
10/04/2008,16:13:00,32260,32270,32260,32265,21
10/04/2008,16:14:00,32265,32275,32260,32260,28
10/04/2008,16:15:00,32260,32260,32235,32235,37
10/04/2008,16:16:00,32245,32250,32235,32235,22
10/04/2008,16:17:00,32240,32250,32240,32250,13
10/04/2008,16:18:00,32245,32260,32235,32260,16
10/04/2008,16:19:00,32255,32285,32255,32280,29
10/04/2008,16:20:00,32280,32290,32270,32290,35
10/04/2008,16:21:00,32290,32325,32290,32320,67
10/04/2008,16:22:00,32320,32335,32320,32325,70
10/04/2008,16:23:00,32320,32345,32320,32335,50
10/04/2008,16:24:00,32335,32345,32325,32345,51
10/04/2008,16:25:00,32350,32365,32345,32345,85
10/04/2008,16:26:00,32345,32355,32340,32350,10
10/04/2008,16:27:00,32340,32340,32335,32335,23
10/04/2008,16:28:00,32335,32340,32330,32330,30
10/04/2008,16:29:00,32330,32340,32325,32340,36
10/04/2008,16:30:00,32345,32370,32340,32370,55
10/04/2008,16:31:00,32370,32385,32355,32360,95
10/04/2008,16:32:00,32355,32365,32345,32345,33
10/04/2008,16:33:00,32350,32355,32325,32325,29
10/04/2008,16:34:00,32325,32335,32325,32330,25
10/04/2008,16:35:00,32325,32340,32325,32325,49
10/04/2008,16:36:00,32325,32325,32300,32310,38
10/04/2008,16:37:00,32305,32320,32305,32315,39
10/04/2008,16:38:00,32315,32315,32300,32300,18
10/04/2008,16:39:00,32300,32315,32300,32315,14
10/04/2008,16:40:00,32315,32330,32315,32320,19
10/04/2008,16:41:00,32325,32335,32325,32330,12
10/04/2008,16:42:00,32335,32360,32335,32360,23
10/04/2008,16:43:00,32350,32410,32350,32405,114
10/04/2008,16:44:00,32410,32425,32405,32415,92
10/04/2008,16:45:00,32420,32425,32410,32415,31
10/04/2008,16:46:00,32415,32455,32415,32455,75
10/04/2008,16:47:00,32445,32495,32445,32495,122
10/04/2008,16:48:00,32500,32520,32485,32485,130
10/04/2008,16:49:00,32485,32505,32480,32485,87
10/04/2008,16:50:00,32485,32500,32480,32485,63
10/04/2008,16:51:00,32485,32495,32475,32490,43
10/04/2008,16:52:00,32490,32500,32460,32460,83
10/04/2008,16:53:00,32460,32470,32455,32470,40
10/04/2008,16:54:00,32460,32465,32455,32455,16
10/04/2008,16:55:00,32455,32465,32455,32465,20
10/04/2008,16:56:00,32460,32470,32460,32465,22
10/04/2008,16:57:00,32470,32505,32470,32500,29
10/04/2008,16:58:00,32510,32550,32510,32530,183
10/04/2008,16:59:00,32530,32530,32515,32515,24
10/04/2008,17:00:00,32520,32530,32515,32515,52
10/04/2008,17:01:00,32515,32520,32495,32500,85
10/04/2008,17:02:00,32490,32500,32485,32485,38
10/04/2008,17:03:00,32480,32485,32470,32485,38
10/04/2008,17:04:00,32480,32495,32475,32480,59
10/04/2008,17:05:00,32480,32495,32480,32495,43
10/04/2008,17:06:00,32490,32505,32490,32505,59
10/04/2008,17:07:00,32500,32520,32500,32520,84
10/04/2008,17:08:00,32515,32525,32515,32525,26
10/04/2008,17:09:00,32525,32545,32525,32540,63
10/04/2008,17:10:00,32540,32570,32535,32550,75
10/04/2008,17:11:00,32545,32570,32540,32570,31
10/04/2008,17:12:00,32570,32575,32560,32565,45
10/04/2008,17:13:00,32570,32580,32565,32565,53
10/04/2008,17:14:00,32570,32570,32540,32545,54
10/04/2008,17:15:00,32540,32560,32540,32560,23
10/04/2008,17:16:00,32560,32565,32545,32560,26
10/04/2008,17:17:00,32560,32570,32545,32555,49
10/04/2008,17:18:00,32560,32585,32560,32570,39
10/04/2008,17:19:00,32570,32615,32570,32610,170
10/04/2008,17:20:00,32610,32650,32605,32640,129
10/04/2008,17:21:00,32635,32640,32610,32625,73
10/04/2008,17:22:00,32625,32630,32615,32620,13
10/04/2008,17:23:00,32620,32625,32605,32605,70
10/04/2008,17:24:00,32610,32625,32605,32625,39
10/04/2008,17:25:00,32625,32630,32620,32630,10
10/04/2008,17:26:00,32630,32650,32625,32625,65
10/04/2008,17:27:00,32625,32640,32625,32635,36
10/04/2008,17:28:00,32635,32635,32615,32620,41
10/04/2008,17:29:00,32620,32625,32560,32570,191
10/04/2008,17:30:00,32570,32575,32560,32570,80
10/04/2008,17:31:00,32575,32575,32565,32570,25
10/04/2008,17:32:00,32575,32580,32570,32575,28
10/04/2008,17:33:00,32575,32595,32575,32590,25
10/04/2008,17:34:00,32590,32620,32575,32620,71
10/04/2008,17:35:00,32615,32635,32615,32630,28
10/04/2008,17:36:00,32625,32630,32615,32630,27
10/04/2008,17:37:00,32620,32635,32620,32630,24
10/04/2008,17:38:00,32630,32645,32630,32645,29
10/04/2008,17:39:00,32645,32655,32635,32650,65
11/04/2008,09:00:00,32800,32815,32720,32790,133
11/04/2008,09:01:00,32790,32805,32780,32790,63
11/04/2008,09:02:00,32795,32830,32790,32810,57
11/04/2008,09:03:00,32820,32830,32810,32810,55
11/04/2008,09:04:00,32815,32820,32810,32815,55
11/04/2008,09:05:00,32805,32810,32780,32805,111
11/04/2008,09:06:00,32800,32825,32800,32820,54
11/04/2008,09:07:00,32815,32825,32810,32810,21
11/04/2008,09:08:00,32810,32820,32800,32805,55
11/04/2008,09:09:00,32805,32805,32780,32780,53
11/04/2008,09:10:00,32775,32790,32770,32770,31
11/04/2008,09:11:00,32765,32765,32745,32750,45
11/04/2008,09:12:00,32750,32750,32745,32745,25
11/04/2008,09:13:00,32745,32750,32735,32740,13
11/04/2008,09:14:00,32740,32740,32730,32740,41
11/04/2008,09:15:00,32735,32745,32725,32740,57
11/04/2008,09:16:00,32745,32760,32740,32760,34
11/04/2008,09:17:00,32765,32765,32740,32750,31
11/04/2008,09:18:00,32755,32765,32755,32760,32
11/04/2008,09:19:00,32760,32765,32745,32750,18
11/04/2008,09:20:00,32755,32765,32755,32760,10
11/04/2008,09:21:00,32755,32760,32750,32755,6
11/04/2008,09:22:00,32755,32760,32745,32745,11
11/04/2008,09:23:00,32745,32745,32730,32730,14
11/04/2008,09:24:00,32725,32725,32720,32720,25
11/04/2008,09:25:00,32725,32725,32705,32710,86
11/04/2008,09:26:00,32705,32715,32705,32715,17
11/04/2008,09:27:00,32715,32720,32715,32715,12
11/04/2008,09:28:00,32725,32725,32715,32715,14
11/04/2008,09:29:00,32715,32715,32670,32670,70
11/04/2008,09:30:00,32675,32675,32650,32650,65
11/04/2008,09:31:00,32650,32660,32640,32660,35
11/04/2008,09:32:00,32660,32660,32650,32650,34
11/04/2008,09:33:00,32650,32650,32635,32635,30
11/04/2008,09:34:00,32635,32635,32620,32625,15
11/04/2008,09:35:00,32625,32645,32620,32645,37
11/04/2008,09:36:00,32645,32655,32645,32650,20
11/04/2008,09:37:00,32655,32655,32650,32655,7
11/04/2008,09:38:00,32655,32655,32645,32650,15
11/04/2008,09:39:00,32645,32650,32640,32640,9
11/04/2008,09:40:00,32640,32640,32610,32620,38
11/04/2008,09:41:00,32615,32625,32605,32615,18
11/04/2008,09:42:00,32630,32635,32630,32635,8
11/04/2008,09:43:00,32640,32655,32635,32650,24
11/04/2008,09:44:00,32645,32655,32640,32640,21
11/04/2008,09:45:00,32640,32640,32640,32640,4
11/04/2008,09:46:00,32640,32655,32640,32655,7
11/04/2008,09:47:00,32665,32675,32665,32675,36
11/04/2008,09:48:00,32675,32720,32675,32710,61
11/04/2008,09:49:00,32710,32715,32700,32710,22
11/04/2008,09:50:00,32705,32710,32700,32705,11
11/04/2008,09:51:00,32705,32715,32705,32710,7
11/04/2008,09:52:00,32715,32725,32710,32725,24
11/04/2008,09:53:00,32720,32730,32710,32730,20
11/04/2008,09:54:00,32730,32735,32725,32730,13
11/04/2008,09:55:00,32725,32730,32720,32730,44
11/04/2008,09:56:00,32725,32735,32720,32725,11
11/04/2008,09:57:00,32720,32720,32710,32710,14
11/04/2008,09:58:00,32710,32710,32710,32710,3
11/04/2008,09:59:00,32710,32735,32705,32730,26
11/04/2008,10:00:00,32710,32735,32705,32735,32
11/04/2008,10:01:00,32730,32740,32730,32740,10
11/04/2008,10:02:00,32745,32780,32745,32770,68
11/04/2008,10:03:00,32770,32775,32760,32760,16
11/04/2008,10:04:00,32760,32760,32755,32755,5
11/04/2008,10:05:00,32755,32760,32750,32755,8
11/04/2008,10:06:00,32755,32765,32755,32765,26
11/04/2008,10:07:00,32765,32770,32760,32760,3
11/04/2008,10:08:00,32760,32760,32750,32760,4
11/04/2008,10:09:00,32750,32755,32750,32755,2
11/04/2008,10:10:00,32755,32755,32735,32735,18
11/04/2008,10:11:00,32730,32750,32730,32735,20
11/04/2008,10:12:00,32745,32745,32735,32745,23
11/04/2008,10:13:00,32745,32755,32745,32750,19
11/04/2008,10:14:00,32750,32750,32750,32750,2
11/04/2008,10:15:00,32750,32770,32750,32765,40
11/04/2008,10:16:00,32765,32780,32765,32780,30
11/04/2008,10:17:00,32785,32800,32785,32795,35
11/04/2008,10:18:00,32795,32795,32770,32775,23
11/04/2008,10:19:00,32775,32800,32775,32775,27
11/04/2008,10:20:00,32780,32780,32775,32775,4
11/04/2008,10:21:00,32780,32780,32760,32765,28
11/04/2008,10:22:00,32770,32800,32770,32790,48
11/04/2008,10:23:00,32790,32795,32765,32765,25
11/04/2008,10:24:00,32770,32770,32765,32770,11
11/04/2008,10:25:00,32770,32780,32770,32780,10
11/04/2008,10:26:00,32775,32775,32765,32765,5
11/04/2008,10:27:00,32765,32770,32765,32770,6
11/04/2008,10:28:00,32770,32770,32745,32750,28
11/04/2008,10:29:00,32750,32750,32735,32735,21
11/04/2008,10:30:00,32730,32745,32725,32740,17
11/04/2008,10:32:00,32735,32735,32730,32730,18
11/04/2008,10:33:00,32725,32735,32715,32725,18
11/04/2008,10:34:00,32720,32720,32715,32715,7
11/04/2008,10:35:00,32720,32725,32710,32715,25
11/04/2008,10:36:00,32715,32720,32710,32720,13
11/04/2008,10:37:00,32725,32730,32725,32725,12
11/04/2008,10:38:00,32730,32730,32725,32725,4
11/04/2008,10:39:00,32730,32730,32720,32720,7
11/04/2008,10:40:00,32725,32725,32725,32725,1
11/04/2008,10:41:00,32725,32730,32720,32730,12
11/04/2008,10:42:00,32725,32725,32725,32725,3
11/04/2008,10:43:00,32725,32725,32725,32725,1
11/04/2008,10:44:00,32725,32725,32725,32725,2
11/04/2008,10:45:00,32725,32725,32725,32725,3
11/04/2008,10:46:00,32725,32730,32725,32730,10
11/04/2008,10:47:00,32735,32745,32730,32735,52
11/04/2008,10:48:00,32735,32740,32735,32740,3
11/04/2008,10:49:00,32740,32755,32740,32750,16
11/04/2008,10:50:00,32750,32750,32710,32720,33
11/04/2008,10:51:00,32720,32725,32710,32710,26
11/04/2008,10:52:00,32710,32720,32690,32695,23
11/04/2008,10:53:00,32690,32695,32665,32680,57
11/04/2008,10:54:00,32680,32685,32670,32680,18
11/04/2008,10:55:00,32680,32680,32650,32655,43
11/04/2008,10:56:00,32660,32675,32645,32670,55
11/04/2008,10:57:00,32675,32700,32675,32680,26
11/04/2008,10:58:00,32685,32695,32685,32695,14
11/04/2008,10:59:00,32690,32705,32690,32695,17
11/04/2008,11:00:00,32690,32690,32685,32685,2
11/04/2008,11:01:00,32680,32680,32680,32680,3
11/04/2008,11:02:00,32690,32690,32680,32680,9
11/04/2008,11:03:00,32680,32685,32680,32685,4
11/04/2008,11:05:00,32680,32685,32680,32685,2
11/04/2008,11:06:00,32685,32700,32680,32680,7
11/04/2008,11:07:00,32675,32690,32675,32685,16
11/04/2008,11:08:00,32695,32715,32695,32715,16
11/04/2008,11:09:00,32710,32710,32695,32695,9
11/04/2008,11:10:00,32700,32700,32690,32690,4
11/04/2008,11:11:00,32695,32700,32695,32700,5
11/04/2008,11:12:00,32695,32700,32695,32700,2
11/04/2008,11:13:00,32695,32705,32690,32700,14
11/04/2008,11:14:00,32695,32695,32695,32695,6
11/04/2008,11:15:00,32690,32690,32675,32680,5
11/04/2008,11:16:00,32685,32690,32685,32690,4
11/04/2008,11:17:00,32690,32695,32685,32685,7
11/04/2008,11:18:00,32690,32705,32690,32700,13
11/04/2008,11:19:00,32700,32700,32700,32700,2
11/04/2008,11:20:00,32700,32700,32695,32695,2
11/04/2008,11:21:00,32690,32690,32685,32690,3
11/04/2008,11:22:00,32690,32695,32690,32695,6
11/04/2008,11:23:00,32695,32695,32695,32695,1
11/04/2008,11:24:00,32700,32705,32700,32700,7
11/04/2008,11:25:00,32710,32715,32705,32705,6
11/04/2008,11:27:00,32715,32720,32710,32710,18
11/04/2008,11:28:00,32715,32715,32715,32715,1
11/04/2008,11:29:00,32710,32710,32705,32705,6
11/04/2008,11:30:00,32700,32705,32690,32695,5
11/04/2008,11:31:00,32690,32690,32690,32690,3
11/04/2008,11:32:00,32700,32700,32680,32685,9
11/04/2008,11:33:00,32685,32685,32685,32685,2
11/04/2008,11:34:00,32685,32685,32655,32665,35
11/04/2008,11:35:00,32665,32675,32665,32675,15
11/04/2008,11:36:00,32680,32680,32680,32680,8
11/04/2008,11:37:00,32675,32690,32675,32685,13
11/04/2008,11:38:00,32680,32680,32675,32680,7
11/04/2008,11:39:00,32685,32685,32685,32685,1
11/04/2008,11:40:00,32690,32690,32680,32690,4
11/04/2008,11:41:00,32685,32685,32685,32685,1
11/04/2008,11:42:00,32680,32690,32680,32685,5
11/04/2008,11:43:00,32685,32695,32680,32685,8
11/04/2008,11:44:00,32680,32680,32680,32680,6
11/04/2008,11:45:00,32675,32675,32675,32675,2
11/04/2008,11:46:00,32670,32685,32665,32685,20
11/04/2008,11:47:00,32685,32690,32685,32685,7
11/04/2008,11:48:00,32680,32680,32670,32670,19
11/04/2008,11:49:00,32670,32670,32670,32670,5
11/04/2008,11:50:00,32670,32670,32665,32665,3
11/04/2008,11:51:00,32665,32665,32655,32655,25
11/04/2008,11:52:00,32660,32660,32650,32650,29
11/04/2008,11:53:00,32655,32660,32650,32660,14
11/04/2008,11:54:00,32660,32665,32660,32660,4
11/04/2008,11:55:00,32655,32655,32655,32655,3
11/04/2008,11:56:00,32660,32670,32660,32670,6
11/04/2008,11:57:00,32670,32690,32670,32690,18
11/04/2008,11:58:00,32690,32690,32690,32690,7
11/04/2008,11:59:00,32685,32685,32685,32685,4
11/04/2008,12:00:00,32685,32685,32670,32680,23
11/04/2008,12:01:00,32680,32680,32670,32675,15
11/04/2008,12:02:00,32670,32675,32650,32675,40
11/04/2008,12:03:00,32680,32690,32680,32690,16
11/04/2008,12:04:00,32695,32715,32695,32710,40
11/04/2008,12:05:00,32705,32710,32700,32710,8
11/04/2008,12:06:00,32715,32720,32715,32715,39
11/04/2008,12:07:00,32720,32735,32720,32735,25
11/04/2008,12:08:00,32730,32735,32730,32735,20
11/04/2008,12:09:00,32735,32740,32735,32740,15
11/04/2008,12:10:00,32740,32740,32735,32735,3
11/04/2008,12:11:00,32730,32735,32725,32730,6
11/04/2008,12:12:00,32730,32730,32715,32715,8
11/04/2008,12:13:00,32720,32720,32720,32720,2
11/04/2008,12:14:00,32720,32755,32720,32745,27
11/04/2008,12:15:00,32745,32750,32735,32750,26
11/04/2008,12:16:00,32750,32755,32745,32745,14
11/04/2008,12:17:00,32750,32750,32735,32740,9
11/04/2008,12:18:00,32745,32745,32745,32745,5
11/04/2008,12:20:00,32740,32740,32735,32740,6
11/04/2008,12:21:00,32730,32730,32715,32720,14
11/04/2008,12:22:00,32720,32720,32705,32705,7
11/04/2008,12:23:00,32700,32705,32700,32705,6
11/04/2008,12:24:00,32705,32705,32700,32700,11
11/04/2008,12:25:00,32700,32705,32700,32705,6
11/04/2008,12:27:00,32705,32705,32700,32700,4
11/04/2008,12:28:00,32700,32700,32700,32700,8
11/04/2008,12:30:00,32690,32690,32555,32560,291
11/04/2008,12:31:00,32555,32570,32490,32495,218
11/04/2008,12:32:00,32495,32495,32440,32470,165
11/04/2008,12:33:00,32470,32530,32470,32500,127
11/04/2008,12:34:00,32515,32520,32495,32505,83
11/04/2008,12:35:00,32495,32520,32485,32500,57
11/04/2008,12:36:00,32500,32500,32455,32465,64
11/04/2008,12:37:00,32460,32465,32430,32460,89
11/04/2008,12:38:00,32455,32465,32435,32435,71
11/04/2008,12:39:00,32445,32465,32425,32440,59
11/04/2008,12:40:00,32440,32470,32435,32465,49
11/04/2008,12:41:00,32460,32485,32455,32485,56
11/04/2008,12:42:00,32490,32495,32480,32490,47
11/04/2008,12:43:00,32485,32490,32470,32475,56
11/04/2008,12:44:00,32475,32490,32470,32470,33
11/04/2008,12:45:00,32470,32475,32430,32450,79
11/04/2008,12:46:00,32455,32460,32440,32440,38
11/04/2008,12:47:00,32445,32445,32435,32440,48
11/04/2008,12:48:00,32440,32445,32380,32395,91
11/04/2008,12:49:00,32390,32420,32390,32420,81
11/04/2008,12:50:00,32425,32440,32390,32390,65
11/04/2008,12:51:00,32390,32390,32330,32355,119
11/04/2008,12:52:00,32350,32365,32340,32360,50
11/04/2008,12:53:00,32355,32365,32340,32360,45
11/04/2008,12:54:00,32360,32380,32355,32360,36
11/04/2008,12:55:00,32365,32370,32355,32360,56
11/04/2008,12:56:00,32370,32380,32360,32380,25
11/04/2008,12:57:00,32385,32420,32385,32420,36
11/04/2008,12:58:00,32430,32430,32400,32400,28
11/04/2008,12:59:00,32405,32415,32395,32410,20
11/04/2008,13:00:00,32410,32410,32370,32375,43
11/04/2008,13:01:00,32375,32385,32350,32385,67
11/04/2008,13:02:00,32380,32385,32370,32370,15
11/04/2008,13:03:00,32375,32385,32375,32385,11
11/04/2008,13:04:00,32385,32390,32380,32385,6
11/04/2008,13:05:00,32380,32385,32355,32355,23
11/04/2008,13:06:00,32355,32360,32340,32350,22
11/04/2008,13:07:00,32355,32365,32355,32365,14
11/04/2008,13:08:00,32355,32375,32355,32375,14
11/04/2008,13:09:00,32380,32400,32380,32390,16
11/04/2008,13:10:00,32385,32385,32345,32345,31
11/04/2008,13:11:00,32350,32355,32290,32290,96
11/04/2008,13:12:00,32290,32295,32270,32275,79
11/04/2008,13:13:00,32270,32275,32230,32260,129
11/04/2008,13:14:00,32250,32275,32245,32275,59
11/04/2008,13:15:00,32275,32275,32250,32255,31
11/04/2008,13:16:00,32260,32265,32240,32255,44
11/04/2008,13:17:00,32250,32260,32230,32255,37
11/04/2008,13:18:00,32255,32295,32255,32285,77
11/04/2008,13:19:00,32280,32305,32280,32305,47
11/04/2008,13:20:00,32305,32310,32300,32305,26
11/04/2008,13:21:00,32305,32310,32295,32295,29
11/04/2008,13:22:00,32305,32305,32295,32300,34
11/04/2008,13:23:00,32300,32330,32300,32310,83
11/04/2008,13:24:00,32310,32315,32295,32295,24
11/04/2008,13:25:00,32290,32290,32265,32275,47
11/04/2008,13:26:00,32275,32275,32220,32230,91
11/04/2008,13:27:00,32215,32220,32170,32200,169
11/04/2008,13:28:00,32205,32210,32195,32195,44
11/04/2008,13:29:00,32205,32225,32200,32225,38
11/04/2008,13:30:00,32225,32230,32220,32225,40
11/04/2008,13:31:00,32230,32235,32200,32220,51
11/04/2008,13:32:00,32220,32270,32220,32270,75
11/04/2008,13:33:00,32260,32290,32260,32290,42
11/04/2008,13:34:00,32285,32290,32270,32280,40
11/04/2008,13:35:00,32285,32290,32270,32275,16
11/04/2008,13:36:00,32270,32280,32265,32270,16
11/04/2008,13:37:00,32280,32280,32270,32280,32
11/04/2008,13:38:00,32280,32305,32280,32305,49
11/04/2008,13:39:00,32305,32310,32285,32305,49
11/04/2008,13:40:00,32305,32330,32305,32320,24
11/04/2008,13:41:00,32330,32330,32315,32320,34
11/04/2008,13:42:00,32320,32320,32305,32310,18
11/04/2008,13:43:00,32310,32315,32305,32315,15
11/04/2008,13:44:00,32310,32310,32275,32275,20
11/04/2008,13:45:00,32275,32275,32255,32255,38
11/04/2008,13:46:00,32250,32270,32250,32265,19
11/04/2008,13:47:00,32265,32265,32240,32240,23
11/04/2008,13:48:00,32240,32245,32225,32235,48
11/04/2008,13:49:00,32240,32260,32230,32260,62
11/04/2008,13:50:00,32260,32270,32235,32235,50
11/04/2008,13:51:00,32230,32260,32205,32250,75
11/04/2008,13:52:00,32250,32250,32240,32240,7
11/04/2008,13:53:00,32245,32265,32245,32265,10
11/04/2008,13:54:00,32270,32275,32265,32270,18
11/04/2008,13:55:00,32270,32270,32260,32260,20
11/04/2008,13:56:00,32260,32270,32255,32270,16
11/04/2008,13:57:00,32270,32275,32260,32265,21
11/04/2008,13:58:00,32270,32270,32260,32260,2
11/04/2008,13:59:00,32260,32265,32260,32265,24
11/04/2008,14:00:00,32270,32270,32255,32260,10
11/04/2008,14:01:00,32255,32255,32230,32245,45
11/04/2008,14:02:00,32240,32245,32235,32240,13
11/04/2008,14:03:00,32245,32255,32245,32255,8
11/04/2008,14:04:00,32255,32255,32250,32250,3
11/04/2008,14:05:00,32250,32250,32230,32230,9
11/04/2008,14:06:00,32225,32235,32225,32225,16
11/04/2008,14:07:00,32230,32230,32230,32230,4
11/04/2008,14:08:00,32225,32230,32215,32225,15
11/04/2008,14:09:00,32230,32235,32230,32230,8
11/04/2008,14:10:00,32230,32230,32220,32220,14
11/04/2008,14:11:00,32225,32225,32185,32195,35
11/04/2008,14:12:00,32190,32195,32185,32190,31
11/04/2008,14:13:00,32200,32200,32150,32165,91
11/04/2008,14:14:00,32165,32185,32165,32170,52
11/04/2008,14:15:00,32180,32185,32170,32185,32
11/04/2008,14:16:00,32185,32185,32175,32180,46
11/04/2008,14:17:00,32170,32170,32155,32170,29
11/04/2008,14:18:00,32170,32190,32170,32180,60
11/04/2008,14:19:00,32180,32180,32125,32140,126
11/04/2008,14:20:00,32145,32145,32120,32125,88
11/04/2008,14:21:00,32130,32150,32130,32150,66
11/04/2008,14:22:00,32145,32145,32130,32145,44
11/04/2008,14:23:00,32150,32175,32145,32165,33
11/04/2008,14:24:00,32155,32165,32155,32155,12
11/04/2008,14:25:00,32150,32185,32140,32175,46
11/04/2008,14:26:00,32175,32180,32155,32155,25
11/04/2008,14:27:00,32165,32175,32165,32170,17
11/04/2008,14:28:00,32170,32190,32170,32190,5
11/04/2008,14:29:00,32180,32190,32180,32185,9
11/04/2008,14:30:00,32165,32170,32115,32150,80
11/04/2008,14:31:00,32150,32180,32140,32175,47
11/04/2008,14:32:00,32175,32175,32155,32160,22
11/04/2008,14:33:00,32165,32175,32160,32160,37
11/04/2008,14:34:00,32165,32180,32160,32180,23
11/04/2008,14:35:00,32180,32220,32180,32215,104
11/04/2008,14:36:00,32210,32215,32205,32210,19
11/04/2008,14:37:00,32215,32225,32215,32215,45
11/04/2008,14:38:00,32215,32220,32210,32215,21
11/04/2008,14:39:00,32215,32215,32200,32200,24
11/04/2008,14:40:00,32205,32210,32200,32210,14
11/04/2008,14:41:00,32210,32235,32210,32235,50
11/04/2008,14:42:00,32240,32240,32230,32230,23
11/04/2008,14:43:00,32230,32275,32230,32255,83
11/04/2008,14:44:00,32255,32280,32255,32270,28
11/04/2008,14:45:00,32265,32270,32260,32260,34
11/04/2008,14:46:00,32265,32265,32240,32260,57
11/04/2008,14:47:00,32255,32260,32250,32255,21
11/04/2008,14:48:00,32255,32255,32245,32250,14
11/04/2008,14:49:00,32255,32260,32245,32245,14
11/04/2008,14:50:00,32245,32250,32235,32245,19
11/04/2008,14:51:00,32240,32240,32210,32220,28
11/04/2008,14:52:00,32215,32230,32215,32230,27
11/04/2008,14:53:00,32230,32250,32230,32235,18
11/04/2008,14:54:00,32235,32240,32235,32240,5
11/04/2008,14:55:00,32245,32250,32240,32245,21
11/04/2008,14:56:00,32245,32275,32245,32270,24
11/04/2008,14:57:00,32270,32270,32255,32260,17
11/04/2008,14:58:00,32255,32260,32245,32255,23
11/04/2008,14:59:00,32250,32265,32250,32255,12
11/04/2008,15:00:00,32260,32275,32255,32275,42
11/04/2008,15:01:00,32275,32290,32265,32265,80
11/04/2008,15:02:00,32270,32275,32260,32265,19
11/04/2008,15:03:00,32260,32265,32255,32255,11
11/04/2008,15:04:00,32260,32270,32260,32270,14
11/04/2008,15:05:00,32270,32275,32265,32265,27
11/04/2008,15:06:00,32260,32265,32250,32250,14
11/04/2008,15:07:00,32250,32250,32240,32240,17
11/04/2008,15:08:00,32240,32255,32240,32250,15
11/04/2008,15:09:00,32245,32250,32245,32245,5
11/04/2008,15:10:00,32250,32255,32250,32255,3
11/04/2008,15:11:00,32250,32255,32240,32240,12
11/04/2008,15:12:00,32240,32245,32225,32225,12
11/04/2008,15:13:00,32230,32235,32225,32225,19
11/04/2008,15:14:00,32230,32235,32220,32225,28
11/04/2008,15:15:00,32220,32220,32200,32220,53
11/04/2008,15:16:00,32220,32230,32220,32230,15
11/04/2008,15:17:00,32230,32230,32225,32225,12
11/04/2008,15:18:00,32220,32230,32220,32230,8
11/04/2008,15:19:00,32230,32230,32180,32180,56
11/04/2008,15:20:00,32175,32190,32160,32170,75
11/04/2008,15:21:00,32165,32180,32165,32170,20
11/04/2008,15:22:00,32165,32175,32160,32165,24
11/04/2008,15:23:00,32165,32175,32160,32170,8
11/04/2008,15:24:00,32170,32200,32170,32195,28
11/04/2008,15:25:00,32190,32195,32180,32190,10
11/04/2008,15:26:00,32185,32195,32185,32195,11
11/04/2008,15:27:00,32195,32215,32195,32210,50
11/04/2008,15:28:00,32205,32220,32200,32215,49
11/04/2008,15:29:00,32215,32235,32215,32235,38
11/04/2008,15:30:00,32240,32245,32220,32220,28
11/04/2008,15:31:00,32220,32230,32210,32210,35
11/04/2008,15:32:00,32220,32250,32220,32250,34
11/04/2008,15:33:00,32255,32260,32240,32250,30
11/04/2008,15:34:00,32260,32260,32225,32225,35
11/04/2008,15:35:00,32225,32235,32140,32180,216
11/04/2008,15:36:00,32180,32205,32175,32200,64
11/04/2008,15:37:00,32205,32220,32170,32180,74
11/04/2008,15:38:00,32185,32185,32120,32155,135
11/04/2008,15:39:00,32150,32160,32110,32110,58
11/04/2008,15:40:00,32120,32150,32080,32150,124
11/04/2008,15:41:00,32140,32150,32115,32135,59
11/04/2008,15:42:00,32135,32180,32135,32180,93
11/04/2008,15:43:00,32175,32180,32155,32170,46
11/04/2008,15:44:00,32170,32175,32135,32135,27
11/04/2008,15:45:00,32135,32180,32130,32180,44
11/04/2008,15:46:00,32170,32170,32150,32155,49
11/04/2008,15:47:00,32155,32175,32155,32155,43
11/04/2008,15:48:00,32160,32175,32155,32155,12
11/04/2008,15:49:00,32175,32210,32175,32210,47
11/04/2008,15:50:00,32210,32225,32210,32220,64
11/04/2008,15:51:00,32225,32225,32210,32215,30
11/04/2008,15:52:00,32205,32240,32205,32225,70
11/04/2008,15:53:00,32235,32235,32220,32230,17
11/04/2008,15:54:00,32235,32240,32225,32240,38
11/04/2008,15:55:00,32225,32225,32135,32175,153
11/04/2008,15:56:00,32185,32210,32175,32210,47
11/04/2008,15:57:00,32205,32215,32180,32185,60
11/04/2008,15:58:00,32185,32190,32175,32180,14
11/04/2008,15:59:00,32180,32205,32150,32155,50
11/04/2008,16:00:00,32155,32195,32145,32145,48
11/04/2008,16:01:00,32145,32150,32090,32090,139
11/04/2008,16:02:00,32095,32105,32065,32105,153
11/04/2008,16:03:00,32105,32140,32105,32125,40
11/04/2008,16:04:00,32125,32130,32105,32115,16
11/04/2008,16:05:00,32115,32130,32100,32100,39
11/04/2008,16:06:00,32100,32100,32060,32095,88
11/04/2008,16:07:00,32095,32110,32075,32100,101
11/04/2008,16:08:00,32110,32110,32035,32040,86
11/04/2008,16:09:00,32040,32065,32035,32050,59
11/04/2008,16:10:00,32055,32080,32050,32080,27
11/04/2008,16:11:00,32075,32080,32060,32080,37
11/04/2008,16:12:00,32080,32120,32080,32115,57
11/04/2008,16:13:00,32110,32125,32110,32120,21
11/04/2008,16:14:00,32120,32120,32110,32120,19
11/04/2008,16:15:00,32110,32145,32110,32135,69
11/04/2008,16:16:00,32135,32155,32135,32155,19
11/04/2008,16:17:00,32155,32180,32150,32155,38
11/04/2008,16:18:00,32160,32220,32160,32205,90
11/04/2008,16:19:00,32205,32210,32190,32200,38
11/04/2008,16:20:00,32200,32215,32190,32210,27
11/04/2008,16:21:00,32210,32210,32175,32180,53
11/04/2008,16:22:00,32180,32200,32180,32190,28
11/04/2008,16:23:00,32190,32210,32190,32205,19
11/04/2008,16:24:00,32210,32210,32170,32170,34
11/04/2008,16:25:00,32165,32190,32145,32145,24
11/04/2008,16:26:00,32150,32170,32145,32165,17
11/04/2008,16:27:00,32180,32180,32120,32135,62
11/04/2008,16:28:00,32130,32150,32125,32145,28
11/04/2008,16:29:00,32150,32155,32145,32155,7
11/04/2008,16:30:00,32160,32185,32160,32185,34
11/04/2008,16:31:00,32180,32180,32145,32170,48
11/04/2008,16:32:00,32170,32170,32145,32165,26
11/04/2008,16:33:00,32175,32190,32175,32190,11
11/04/2008,16:34:00,32190,32190,32165,32175,21
11/04/2008,16:35:00,32175,32200,32175,32190,26
11/04/2008,16:36:00,32200,32235,32200,32225,63
11/04/2008,16:37:00,32220,32220,32205,32215,29
11/04/2008,16:38:00,32210,32210,32185,32185,39
11/04/2008,16:39:00,32180,32195,32180,32190,7
11/04/2008,16:40:00,32190,32220,32190,32220,18
11/04/2008,16:41:00,32220,32230,32210,32210,33
11/04/2008,16:42:00,32215,32230,32210,32230,24
11/04/2008,16:43:00,32230,32260,32230,32245,54
11/04/2008,16:44:00,32240,32250,32240,32240,14
11/04/2008,16:45:00,32235,32235,32205,32230,25
11/04/2008,16:46:00,32240,32285,32235,32275,60
11/04/2008,16:47:00,32270,32280,32265,32270,20
11/04/2008,16:48:00,32270,32305,32265,32290,64
11/04/2008,16:49:00,32290,32305,32280,32280,48
11/04/2008,16:50:00,32280,32290,32260,32260,45
11/04/2008,16:51:00,32260,32260,32240,32250,32
11/04/2008,16:52:00,32255,32260,32250,32255,84
11/04/2008,16:53:00,32250,32260,32250,32260,35
11/04/2008,16:54:00,32260,32270,32250,32250,17
11/04/2008,16:55:00,32260,32260,32240,32240,40
11/04/2008,16:56:00,32235,32235,32205,32220,45
11/04/2008,16:57:00,32215,32230,32215,32220,11
11/04/2008,16:58:00,32225,32225,32200,32200,69
11/04/2008,16:59:00,32205,32225,32200,32215,56
11/04/2008,17:00:00,32205,32205,32170,32180,50
11/04/2008,17:01:00,32175,32195,32155,32190,62
11/04/2008,17:02:00,32195,32200,32190,32190,15
11/04/2008,17:03:00,32200,32200,32190,32190,15
11/04/2008,17:04:00,32195,32200,32170,32170,38
11/04/2008,17:05:00,32170,32185,32165,32185,27
11/04/2008,17:06:00,32185,32225,32185,32225,38
11/04/2008,17:07:00,32220,32220,32210,32210,24
11/04/2008,17:08:00,32215,32215,32195,32195,30
11/04/2008,17:09:00,32205,32240,32205,32215,36
11/04/2008,17:10:00,32220,32230,32220,32220,17
11/04/2008,17:11:00,32220,32240,32220,32225,30
11/04/2008,17:12:00,32225,32225,32190,32190,30
11/04/2008,17:13:00,32195,32225,32180,32225,26
11/04/2008,17:14:00,32215,32215,32205,32205,10
11/04/2008,17:15:00,32205,32225,32205,32205,28
11/04/2008,17:16:00,32200,32200,32180,32185,22
11/04/2008,17:17:00,32180,32190,32160,32170,36
11/04/2008,17:18:00,32180,32200,32180,32180,17
11/04/2008,17:19:00,32190,32210,32185,32205,19
11/04/2008,17:20:00,32205,32210,32200,32200,24
11/04/2008,17:21:00,32210,32220,32210,32215,14
11/04/2008,17:22:00,32215,32220,32210,32210,16
11/04/2008,17:23:00,32215,32240,32210,32230,39
11/04/2008,17:24:00,32225,32245,32205,32225,55
11/04/2008,17:25:00,32235,32240,32215,32215,33
11/04/2008,17:26:00,32210,32240,32200,32230,90
11/04/2008,17:27:00,32230,32245,32225,32245,56
11/04/2008,17:28:00,32235,32255,32230,32255,76
11/04/2008,17:29:00,32255,32260,32235,32240,68
11/04/2008,17:30:00,32245,32265,32230,32265,77
11/04/2008,17:31:00,32265,32275,32260,32275,29
11/04/2008,17:32:00,32280,32290,32270,32270,53
11/04/2008,17:33:00,32270,32275,32255,32260,33
11/04/2008,17:34:00,32265,32270,32250,32255,28
11/04/2008,17:35:00,32255,32265,32255,32260,17
11/04/2008,17:36:00,32265,32280,32265,32280,12
11/04/2008,17:37:00,32280,32295,32270,32270,25
11/04/2008,17:38:00,32270,32300,32270,32295,40
11/04/2008,17:39:00,32290,32300,32270,32275,62
14/04/2008,09:00:00,31885,31940,31885,31920,125
14/04/2008,09:01:00,31935,31965,31930,31935,103
14/04/2008,09:02:00,31935,31945,31935,31945,67
14/04/2008,09:03:00,31945,31955,31940,31955,74
14/04/2008,09:04:00,31950,31960,31940,31950,82
14/04/2008,09:05:00,31945,31955,31905,31905,156
14/04/2008,09:06:00,31920,31920,31905,31915,66
14/04/2008,09:07:00,31920,31920,31905,31905,41
14/04/2008,09:08:00,31915,31940,31905,31940,47
14/04/2008,09:09:00,31940,31940,31930,31935,55
14/04/2008,09:10:00,31930,31940,31910,31940,49
14/04/2008,09:11:00,31940,31980,31940,31975,73
14/04/2008,09:12:00,31970,31985,31955,31955,44
14/04/2008,09:13:00,31955,31960,31940,31950,48
14/04/2008,09:14:00,31950,31965,31950,31950,15
14/04/2008,09:15:00,31960,31960,31950,31960,9
14/04/2008,09:16:00,31965,31975,31955,31975,37
14/04/2008,09:17:00,31975,32010,31975,32005,75
14/04/2008,09:18:00,32000,32015,31990,32000,40
14/04/2008,09:19:00,32000,32010,31995,32010,27
14/04/2008,09:20:00,32015,32020,31985,31990,50
14/04/2008,09:21:00,31990,32000,31985,31990,66
14/04/2008,09:22:00,31980,31995,31980,31990,47
14/04/2008,09:23:00,31985,31985,31970,31970,26
14/04/2008,09:24:00,31960,31975,31955,31965,32
14/04/2008,09:25:00,31960,31970,31950,31965,37
14/04/2008,09:26:00,31965,31975,31945,31945,35
14/04/2008,09:27:00,31940,31945,31925,31940,42
14/04/2008,09:28:00,31940,31945,31930,31935,15
14/04/2008,09:29:00,31935,31940,31905,31910,60
14/04/2008,09:30:00,31905,31905,31880,31880,63
14/04/2008,09:31:00,31880,31880,31865,31865,43
14/04/2008,09:32:00,31860,31860,31820,31825,105
14/04/2008,09:33:00,31830,31840,31830,31835,67
14/04/2008,09:34:00,31835,31860,31835,31840,72
14/04/2008,09:35:00,31835,31840,31825,31840,53
14/04/2008,09:36:00,31840,31860,31840,31850,44
14/04/2008,09:37:00,31855,31855,31845,31855,64
14/04/2008,09:38:00,31850,31855,31840,31845,25
14/04/2008,09:39:00,31845,31860,31845,31860,18
14/04/2008,09:40:00,31850,31855,31840,31850,62
14/04/2008,09:41:00,31850,31850,31835,31835,24
14/04/2008,09:42:00,31840,31840,31790,31790,88
14/04/2008,09:43:00,31795,31825,31795,31815,63
14/04/2008,09:44:00,31815,31815,31800,31800,28
14/04/2008,09:45:00,31800,31815,31800,31810,40
14/04/2008,09:46:00,31810,31815,31800,31805,16
14/04/2008,09:47:00,31810,31810,31800,31800,43
14/04/2008,09:48:00,31800,31800,31790,31790,58
14/04/2008,09:49:00,31785,31800,31785,31795,45
14/04/2008,09:50:00,31795,31800,31790,31795,62
14/04/2008,09:51:00,31795,31800,31795,31800,37
14/04/2008,09:52:00,31795,31795,31755,31775,135
14/04/2008,09:53:00,31765,31785,31765,31785,46
14/04/2008,09:54:00,31785,31795,31780,31790,18
14/04/2008,09:55:00,31790,31815,31785,31815,46
14/04/2008,09:56:00,31815,31815,31810,31815,18
14/04/2008,09:57:00,31815,31825,31810,31810,29
14/04/2008,09:58:00,31810,31810,31795,31795,17
14/04/2008,09:59:00,31800,31810,31790,31800,15
14/04/2008,10:00:00,31810,31815,31800,31815,61
14/04/2008,10:01:00,31820,31820,31800,31810,66
14/04/2008,10:02:00,31810,31815,31800,31805,16
14/04/2008,10:03:00,31810,31845,31810,31840,49
14/04/2008,10:04:00,31835,31855,31835,31835,86
14/04/2008,10:05:00,31840,31860,31840,31860,34
14/04/2008,10:06:00,31850,31860,31845,31845,35
14/04/2008,10:07:00,31850,31850,31820,31820,43
14/04/2008,10:08:00,31830,31840,31830,31840,13
14/04/2008,10:09:00,31840,31840,31835,31840,7
14/04/2008,10:10:00,31840,31840,31830,31835,19
14/04/2008,10:11:00,31840,31845,31820,31820,18
14/04/2008,10:12:00,31815,31820,31810,31815,20
14/04/2008,10:13:00,31810,31815,31805,31815,60
14/04/2008,10:14:00,31815,31820,31810,31820,17
14/04/2008,10:15:00,31810,31835,31810,31830,16
14/04/2008,10:16:00,31825,31835,31825,31830,15
14/04/2008,10:17:00,31835,31845,31835,31840,14
14/04/2008,10:18:00,31845,31880,31845,31870,72
14/04/2008,10:19:00,31865,31875,31865,31875,45
14/04/2008,10:20:00,31880,31890,31860,31860,30
14/04/2008,10:21:00,31860,31860,31850,31855,10
14/04/2008,10:22:00,31855,31855,31855,31855,4
14/04/2008,10:23:00,31860,31875,31860,31875,17
14/04/2008,10:24:00,31870,31885,31870,31870,10
14/04/2008,10:25:00,31880,31880,31875,31875,7
14/04/2008,10:26:00,31870,31890,31870,31890,30
14/04/2008,10:27:00,31890,31890,31865,31880,31
14/04/2008,10:28:00,31875,31880,31875,31875,5
14/04/2008,10:29:00,31870,31880,31870,31880,7
14/04/2008,10:30:00,31885,31895,31885,31885,22
14/04/2008,10:31:00,31890,31890,31865,31870,21
14/04/2008,10:32:00,31870,31880,31870,31870,12
14/04/2008,10:33:00,31870,31870,31850,31850,41
14/04/2008,10:34:00,31845,31855,31845,31845,24
14/04/2008,10:35:00,31840,31845,31835,31845,15
14/04/2008,10:36:00,31840,31840,31835,31835,7
14/04/2008,10:37:00,31835,31840,31835,31840,10
14/04/2008,10:38:00,31845,31870,31845,31870,39
14/04/2008,10:39:00,31870,31875,31840,31840,19
14/04/2008,10:40:00,31835,31850,31825,31835,74
14/04/2008,10:41:00,31835,31835,31830,31835,7
14/04/2008,10:42:00,31835,31850,31835,31850,10
14/04/2008,10:43:00,31845,31855,31845,31855,12
14/04/2008,10:44:00,31845,31845,31820,31820,15
14/04/2008,10:45:00,31840,31840,31825,31825,6
14/04/2008,10:46:00,31825,31825,31810,31820,12
14/04/2008,10:47:00,31825,31835,31825,31830,18
14/04/2008,10:48:00,31830,31840,31830,31830,10
14/04/2008,10:49:00,31835,31845,31835,31845,15
14/04/2008,10:50:00,31835,31840,31835,31840,2
14/04/2008,10:51:00,31840,31855,31840,31855,7
14/04/2008,10:52:00,31850,31855,31840,31845,19
14/04/2008,10:53:00,31850,31850,31835,31835,33
14/04/2008,10:54:00,31845,31850,31845,31850,3
14/04/2008,10:55:00,31850,31860,31850,31850,19
14/04/2008,10:56:00,31850,31860,31850,31860,18
14/04/2008,10:57:00,31860,31870,31860,31870,9
14/04/2008,10:58:00,31865,31865,31850,31850,28
14/04/2008,10:59:00,31855,31865,31855,31865,10
14/04/2008,11:00:00,31865,31875,31860,31860,31
14/04/2008,11:01:00,31860,31860,31845,31845,13
14/04/2008,11:02:00,31845,31850,31835,31840,30
14/04/2008,11:03:00,31845,31870,31845,31870,17
14/04/2008,11:04:00,31865,31880,31865,31865,28
14/04/2008,11:05:00,31870,31880,31870,31870,17
14/04/2008,11:06:00,31870,31870,31850,31870,38
14/04/2008,11:07:00,31875,31895,31875,31895,25
14/04/2008,11:08:00,31900,31925,31895,31925,74
14/04/2008,11:09:00,31920,31935,31915,31935,33
14/04/2008,11:10:00,31935,31935,31915,31915,25
14/04/2008,11:11:00,31920,31920,31895,31900,29
14/04/2008,11:12:00,31900,31910,31895,31905,27
14/04/2008,11:13:00,31900,31900,31895,31895,26
14/04/2008,11:14:00,31905,31920,31905,31920,15
14/04/2008,11:15:00,31915,31920,31910,31910,16
14/04/2008,11:16:00,31920,31920,31910,31910,6
14/04/2008,11:17:00,31915,31915,31910,31910,9
14/04/2008,11:18:00,31915,31925,31910,31925,29
14/04/2008,11:19:00,31925,31935,31925,31930,21
14/04/2008,11:20:00,31930,31940,31920,31940,33
14/04/2008,11:21:00,31940,31955,31940,31955,21
14/04/2008,11:22:00,31950,31950,31945,31950,9
14/04/2008,11:23:00,31950,31960,31950,31960,48
14/04/2008,11:24:00,31960,31965,31950,31950,9
14/04/2008,11:25:00,31955,31955,31945,31945,15
14/04/2008,11:26:00,31940,31945,31940,31940,7
14/04/2008,11:27:00,31945,31945,31945,31945,1
14/04/2008,11:28:00,31950,31950,31945,31945,6
14/04/2008,11:29:00,31940,31945,31935,31940,5
14/04/2008,11:30:00,31935,31935,31935,31935,3
14/04/2008,11:31:00,31935,31965,31935,31965,26
14/04/2008,11:32:00,31960,31960,31940,31945,18
14/04/2008,11:33:00,31945,31950,31945,31945,11
14/04/2008,11:34:00,31940,31940,31925,31930,14
14/04/2008,11:35:00,31925,31940,31920,31940,41
14/04/2008,11:36:00,31935,31940,31930,31930,7
14/04/2008,11:37:00,31925,31925,31900,31910,48
14/04/2008,11:38:00,31915,31915,31915,31915,2
14/04/2008,11:39:00,31915,31915,31910,31915,6
14/04/2008,11:40:00,31920,31930,31920,31920,8
14/04/2008,11:41:00,31920,31920,31875,31880,42
14/04/2008,11:42:00,31875,31885,31875,31880,14
14/04/2008,11:43:00,31885,31885,31880,31885,22
14/04/2008,11:44:00,31885,31900,31885,31890,20
14/04/2008,11:45:00,31895,31895,31895,31895,2
14/04/2008,11:46:00,31890,31890,31890,31890,3
14/04/2008,11:47:00,31890,31890,31885,31885,3
14/04/2008,11:48:00,31885,31900,31885,31900,6
14/04/2008,11:49:00,31900,31930,31900,31930,27
14/04/2008,11:50:00,31930,31930,31930,31930,3
14/04/2008,11:51:00,31930,31945,31930,31940,9
14/04/2008,11:52:00,31945,31960,31945,31960,20
14/04/2008,11:53:00,31955,31960,31955,31960,12
14/04/2008,11:54:00,31960,31960,31955,31960,5
14/04/2008,11:55:00,31955,31960,31955,31955,18
14/04/2008,11:56:00,31950,31980,31950,31960,50
14/04/2008,11:57:00,31965,31970,31965,31965,5
14/04/2008,11:58:00,31965,31970,31965,31965,5
14/04/2008,11:59:00,31965,31965,31960,31960,8
14/04/2008,12:00:00,31960,31960,31925,31930,25
14/04/2008,12:01:00,31940,31955,31900,31900,44
14/04/2008,12:02:00,31900,31905,31880,31885,30
14/04/2008,12:03:00,31885,31900,31885,31885,24
14/04/2008,12:04:00,31880,31885,31875,31885,15
14/04/2008,12:05:00,31885,31890,31885,31890,3
14/04/2008,12:07:00,31895,31905,31895,31900,14
14/04/2008,12:08:00,31905,31905,31900,31905,11
14/04/2008,12:09:00,31910,31915,31905,31905,19
14/04/2008,12:10:00,31905,31905,31905,31905,3
14/04/2008,12:11:00,31920,31925,31920,31925,10
14/04/2008,12:12:00,31925,31935,31920,31935,12
14/04/2008,12:13:00,31930,31930,31905,31915,36
14/04/2008,12:14:00,31915,31920,31915,31915,9
14/04/2008,12:15:00,31915,31915,31900,31900,12
14/04/2008,12:16:00,31900,31900,31900,31900,2
14/04/2008,12:17:00,31900,31905,31895,31895,15
14/04/2008,12:18:00,31905,31910,31905,31905,28
14/04/2008,12:19:00,31910,31910,31905,31905,20
14/04/2008,12:20:00,31905,31905,31900,31900,5
14/04/2008,12:21:00,31895,31895,31880,31880,19
14/04/2008,12:22:00,31880,31880,31870,31880,20
14/04/2008,12:23:00,31880,31885,31880,31885,19
14/04/2008,12:24:00,31875,31880,31865,31875,74
14/04/2008,12:25:00,31875,31875,31865,31875,12
14/04/2008,12:26:00,31880,31880,31875,31875,24
14/04/2008,12:27:00,31880,31880,31880,31880,1
14/04/2008,12:28:00,31890,31905,31885,31900,11
14/04/2008,12:29:00,31900,31905,31895,31900,43
14/04/2008,12:30:00,31905,31905,31895,31900,8
14/04/2008,12:31:00,31900,31900,31885,31885,4
14/04/2008,12:32:00,31885,31885,31870,31870,20
14/04/2008,12:33:00,31870,31870,31855,31860,41
14/04/2008,12:34:00,31860,31860,31850,31850,14
14/04/2008,12:35:00,31855,31860,31850,31860,108
14/04/2008,12:36:00,31865,31865,31860,31860,5
14/04/2008,12:37:00,31860,31870,31860,31870,10
14/04/2008,12:38:00,31870,31875,31870,31875,13
14/04/2008,12:39:00,31865,31875,31865,31875,5
14/04/2008,12:40:00,31875,31880,31875,31880,3
14/04/2008,12:41:00,31875,31875,31875,31875,1
14/04/2008,12:43:00,31880,31890,31855,31860,15
14/04/2008,12:44:00,31865,31870,31865,31870,2
14/04/2008,12:45:00,31875,31885,31875,31885,4
14/04/2008,12:46:00,31885,31885,31875,31875,5
14/04/2008,12:47:00,31875,31875,31870,31870,3
14/04/2008,12:48:00,31865,31865,31860,31860,2
14/04/2008,12:49:00,31860,31860,31860,31860,2
14/04/2008,12:50:00,31865,31880,31865,31880,10
14/04/2008,12:51:00,31885,31890,31885,31890,7
14/04/2008,12:52:00,31890,31890,31875,31875,23
14/04/2008,12:53:00,31870,31870,31865,31865,5
14/04/2008,12:54:00,31870,31875,31870,31875,4
14/04/2008,12:55:00,31875,31875,31865,31865,3
14/04/2008,12:56:00,31870,31870,31870,31870,6
14/04/2008,12:57:00,31870,31875,31870,31870,6
14/04/2008,12:58:00,31870,31870,31860,31860,6
14/04/2008,12:59:00,31865,31870,31855,31870,13
14/04/2008,13:00:00,31870,31875,31870,31875,3
14/04/2008,13:01:00,31870,31875,31870,31870,15
14/04/2008,13:02:00,31870,31880,31870,31870,17
14/04/2008,13:03:00,31875,31875,31870,31875,9
14/04/2008,13:04:00,31880,31880,31875,31875,3
14/04/2008,13:05:00,31875,31875,31875,31875,5
14/04/2008,13:07:00,31875,31875,31875,31875,2
14/04/2008,13:08:00,31870,31870,31865,31865,7
14/04/2008,13:09:00,31865,31865,31860,31865,20
14/04/2008,13:10:00,31865,31870,31860,31870,31
14/04/2008,13:11:00,31865,31870,31865,31865,43
14/04/2008,13:12:00,31870,31870,31860,31860,13
14/04/2008,13:13:00,31870,31875,31870,31870,8
14/04/2008,13:14:00,31865,31870,31865,31870,4
14/04/2008,13:15:00,31865,31865,31860,31860,9
14/04/2008,13:16:00,31855,31855,31840,31845,32
14/04/2008,13:17:00,31850,31855,31850,31850,6
14/04/2008,13:18:00,31855,31855,31855,31855,7
14/04/2008,13:19:00,31850,31855,31850,31855,10
14/04/2008,13:20:00,31860,31865,31860,31865,15
14/04/2008,13:21:00,31860,31860,31860,31860,4
14/04/2008,13:22:00,31855,31860,31855,31860,4
14/04/2008,13:24:00,31860,31860,31855,31855,2
14/04/2008,13:25:00,31855,31855,31855,31855,4
14/04/2008,13:26:00,31855,31855,31855,31855,2
14/04/2008,13:27:00,31855,31855,31855,31855,4
14/04/2008,13:28:00,31860,31870,31860,31870,15
14/04/2008,13:29:00,31875,31875,31865,31865,3
14/04/2008,13:30:00,31870,31875,31870,31870,5
14/04/2008,13:31:00,31875,31885,31875,31875,16
14/04/2008,13:32:00,31880,31880,31880,31880,2
14/04/2008,13:33:00,31885,31890,31885,31890,2
14/04/2008,13:34:00,31890,31895,31890,31895,8
14/04/2008,13:35:00,31900,31910,31895,31900,20
14/04/2008,13:36:00,31905,31905,31900,31900,5
14/04/2008,13:37:00,31900,31900,31890,31890,6
14/04/2008,13:38:00,31890,31890,31890,31890,6
14/04/2008,13:39:00,31885,31890,31875,31875,18
14/04/2008,13:40:00,31870,31870,31865,31865,7
14/04/2008,13:41:00,31865,31865,31860,31860,4
14/04/2008,13:42:00,31865,31865,31860,31860,6
14/04/2008,13:43:00,31855,31855,31855,31855,2
14/04/2008,13:44:00,31850,31850,31840,31840,8
14/04/2008,13:45:00,31840,31840,31840,31840,4
14/04/2008,13:46:00,31835,31835,31835,31835,2
14/04/2008,13:47:00,31840,31845,31840,31845,4
14/04/2008,13:48:00,31845,31845,31845,31845,4
14/04/2008,13:49:00,31850,31855,31850,31850,9
14/04/2008,13:50:00,31850,31850,31850,31850,4
14/04/2008,13:51:00,31845,31850,31840,31850,4
14/04/2008,13:52:00,31845,31845,31830,31830,25
14/04/2008,13:53:00,31830,31835,31830,31835,5
14/04/2008,13:54:00,31840,31840,31840,31840,2
14/04/2008,13:55:00,31840,31840,31820,31820,32
14/04/2008,13:56:00,31825,31845,31825,31840,33
14/04/2008,13:57:00,31835,31835,31830,31830,7
14/04/2008,13:58:00,31830,31835,31825,31830,10
14/04/2008,13:59:00,31825,31825,31825,31825,3
14/04/2008,14:01:00,31825,31825,31820,31820,8
14/04/2008,14:02:00,31815,31820,31815,31820,17
14/04/2008,14:03:00,31825,31835,31825,31835,21
14/04/2008,14:04:00,31835,31835,31825,31825,7
14/04/2008,14:05:00,31830,31835,31830,31835,5
14/04/2008,14:06:00,31830,31835,31810,31810,19
14/04/2008,14:07:00,31810,31810,31790,31805,68
14/04/2008,14:08:00,31805,31810,31795,31795,23
14/04/2008,14:09:00,31800,31800,31790,31800,8
14/04/2008,14:10:00,31800,31815,31795,31815,15
14/04/2008,14:11:00,31820,31830,31815,31825,37
14/04/2008,14:12:00,31815,31815,31815,31815,12
14/04/2008,14:13:00,31820,31825,31815,31820,12
14/04/2008,14:14:00,31815,31815,31810,31810,3
14/04/2008,14:15:00,31810,31810,31805,31810,12
14/04/2008,14:17:00,31815,31815,31810,31815,5
14/04/2008,14:18:00,31820,31825,31820,31820,17
14/04/2008,14:19:00,31820,31830,31820,31830,24
14/04/2008,14:20:00,31830,31830,31820,31825,18
14/04/2008,14:21:00,31830,31835,31820,31825,42
14/04/2008,14:22:00,31825,31825,31815,31815,13
14/04/2008,14:23:00,31825,31830,31820,31820,12
14/04/2008,14:24:00,31815,31815,31815,31815,5
14/04/2008,14:25:00,31815,31825,31810,31825,16
14/04/2008,14:26:00,31825,31825,31825,31825,2
14/04/2008,14:27:00,31825,31830,31815,31830,12
14/04/2008,14:28:00,31830,31830,31820,31820,4
14/04/2008,14:29:00,31820,31845,31790,31845,26
14/04/2008,14:30:00,31840,31915,31840,31880,160
14/04/2008,14:31:00,31885,31915,31885,31910,47
14/04/2008,14:32:00,31915,31915,31890,31890,28
14/04/2008,14:33:00,31890,31900,31890,31895,14
14/04/2008,14:34:00,31895,31900,31870,31870,25
14/04/2008,14:35:00,31870,31895,31865,31885,29
14/04/2008,14:36:00,31880,31880,31865,31870,15
14/04/2008,14:37:00,31865,31870,31865,31865,10
14/04/2008,14:38:00,31875,31885,31875,31885,11
14/04/2008,14:39:00,31875,31880,31875,31880,5
14/04/2008,14:40:00,31885,31895,31885,31895,17
14/04/2008,14:41:00,31885,31905,31880,31880,26
14/04/2008,14:42:00,31885,31915,31885,31910,29
14/04/2008,14:43:00,31910,31910,31895,31900,15
14/04/2008,14:44:00,31900,31905,31895,31895,21
14/04/2008,14:45:00,31895,31900,31895,31900,7
14/04/2008,14:46:00,31910,31935,31910,31930,27
14/04/2008,14:47:00,31930,31940,31930,31940,7
14/04/2008,14:48:00,31940,31955,31940,31950,25
14/04/2008,14:49:00,31955,31965,31945,31945,30
14/04/2008,14:50:00,31945,31950,31945,31950,21
14/04/2008,14:51:00,31945,31945,31930,31930,9
14/04/2008,14:52:00,31935,31950,31935,31950,21
14/04/2008,14:53:00,31955,31955,31945,31950,11
14/04/2008,14:54:00,31950,31955,31950,31955,6
14/04/2008,14:55:00,31955,31955,31945,31950,15
14/04/2008,14:56:00,31950,31955,31945,31945,21
14/04/2008,14:57:00,31945,31945,31925,31930,39
14/04/2008,14:58:00,31930,31930,31920,31925,2023
14/04/2008,14:59:00,31925,31925,31920,31925,6
14/04/2008,15:00:00,31925,31925,31900,31915,24
14/04/2008,15:01:00,31915,31930,31915,31930,5
14/04/2008,15:02:00,31930,31930,31910,31910,7
14/04/2008,15:03:00,31910,31915,31910,31915,5
14/04/2008,15:04:00,31915,31915,31905,31905,6
14/04/2008,15:05:00,31915,31930,31915,31925,13
14/04/2008,15:06:00,31925,31925,31915,31915,7
14/04/2008,15:07:00,31915,31915,31915,31915,4
14/04/2008,15:08:00,31920,31920,31910,31910,5
14/04/2008,15:09:00,31905,31905,31905,31905,2
14/04/2008,15:10:00,31910,31915,31900,31915,7
14/04/2008,15:11:00,31910,31925,31910,31925,17
14/04/2008,15:12:00,31920,31930,31920,31925,6
14/04/2008,15:13:00,31925,31930,31925,31930,7
14/04/2008,15:14:00,31935,31955,31935,31940,42
14/04/2008,15:15:00,31930,31935,31930,31930,5
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/04/2008,17:24:00,32225,32245,32205,32225,55
11/04/2008,17:25:00,32235,32240,32215,32215,33
11/04/2008,17:26:00,32210,32240,32200,32230,90
11/04/2008,17:27:00,32230,32245,32225,32245,56
11/04/2008,17:28:00,32235,32255,32230,32255,76
11/04/2008,17:29:00,32255,32260,32235,32240,68
11/04/2008,17:30:00,32245,32265,32230,32265,77
11/04/2008,17:31:00,32265,32275,32260,32275,29
11/04/2008,17:32:00,32280,32290,32270,32270,53
11/04/2008,17:33:00,32270,32275,32255,32260,33
11/04/2008,17:34:00,32265,32270,32250,32255,28
11/04/2008,17:35:00,32255,32265,32255,32260,17
11/04/2008,17:36:00,32265,32280,32265,32280,12
11/04/2008,17:37:00,32280,32295,32270,32270,25
11/04/2008,17:38:00,32270,32300,32270,32295,40
11/04/2008,17:39:00,32290,32300,32270,32275,62
14/04/2008,09:00:00,31885,31940,31885,31920,125
14/04/2008,09:01:00,31935,31965,31930,31935,103
14/04/2008,09:02:00,31935,31945,31935,31945,67
14/04/2008,09:03:00,31945,31955,31940,31955,74
14/04/2008,09:04:00,31950,31960,31940,31950,82
14/04/2008,09:05:00,31945,31955,31905,31905,156
14/04/2008,09:06:00,31920,31920,31905,31915,66
14/04/2008,09:07:00,31920,31920,31905,31905,41
14/04/2008,09:08:00,31915,31940,31905,31940,47
14/04/2008,09:09:00,31940,31940,31930,31935,55
14/04/2008,09:10:00,31930,31940,31910,31940,49
14/04/2008,09:11:00,31940,31980,31940,31975,73
14/04/2008,09:12:00,31970,31985,31955,31955,44
14/04/2008,09:13:00,31955,31960,31940,31950,48
14/04/2008,09:14:00,31950,31965,31950,31950,15
14/04/2008,09:15:00,31960,31960,31950,31960,9
14/04/2008,09:16:00,31965,31975,31955,31975,37
14/04/2008,09:17:00,31975,32010,31975,32005,75
14/04/2008,09:18:00,32000,32015,31990,32000,40
14/04/2008,09:19:00,32000,32010,31995,32010,27
14/04/2008,09:20:00,32015,32020,31985,31990,50
14/04/2008,09:21:00,31990,32000,31985,31990,66
14/04/2008,09:22:00,31980,31995,31980,31990,47
14/04/2008,09:23:00,31985,31985,31970,31970,26
14/04/2008,09:24:00,31960,31975,31955,31965,32
14/04/2008,09:25:00,31960,31970,31950,31965,37
14/04/2008,09:26:00,31965,31975,31945,31945,35
14/04/2008,09:27:00,31940,31945,31925,31940,42
14/04/2008,09:28:00,31940,31945,31930,31935,15
14/04/2008,09:29:00,31935,31940,31905,31910,60
14/04/2008,09:30:00,31905,31905,31880,31880,63
14/04/2008,09:31:00,31880,31880,31865,31865,43
14/04/2008,09:32:00,31860,31860,31820,31825,105
14/04/2008,09:33:00,31830,31840,31830,31835,67
14/04/2008,09:34:00,31835,31860,31835,31840,72
14/04/2008,09:35:00,31835,31840,31825,31840,53
14/04/2008,09:36:00,31840,31860,31840,31850,44
14/04/2008,09:37:00,31855,31855,31845,31855,64
14/04/2008,09:38:00,31850,31855,31840,31845,25
14/04/2008,09:39:00,31845,31860,31845,31860,18
14/04/2008,09:40:00,31850,31855,31840,31850,62
14/04/2008,09:41:00,31850,31850,31835,31835,24
14/04/2008,09:42:00,31840,31840,31790,31790,88
14/04/2008,09:43:00,31795,31825,31795,31815,63
14/04/2008,09:44:00,31815,31815,31800,31800,28
14/04/2008,09:45:00,31800,31815,31800,31810,40
14/04/2008,09:46:00,31810,31815,31800,31805,16
14/04/2008,09:47:00,31810,31810,31800,31800,43
14/04/2008,09:48:00,31800,31800,31790,31790,58
14/04/2008,09:49:00,31785,31800,31785,31795,45
14/04/2008,09:50:00,31795,31800,31790,31795,62
14/04/2008,09:51:00,31795,31800,31795,31800,37
14/04/2008,09:52:00,31795,31795,31755,31775,135
14/04/2008,09:53:00,31765,31785,31765,31785,46
14/04/2008,09:54:00,31785,31795,31780,31790,18
14/04/2008,09:55:00,31790,31815,31785,31815,46
14/04/2008,09:56:00,31815,31815,31810,31815,18
14/04/2008,09:57:00,31815,31825,31810,31810,29
14/04/2008,09:58:00,31810,31810,31795,31795,17
14/04/2008,09:59:00,31800,31810,31790,31800,15
14/04/2008,10:00:00,31810,31815,31800,31815,61
14/04/2008,10:01:00,31820,31820,31800,31810,66
14/04/2008,10:02:00,31810,31815,31800,31805,16
14/04/2008,10:03:00,31810,31845,31810,31840,49
14/04/2008,10:04:00,31835,31855,31835,31835,86
14/04/2008,10:05:00,31840,31860,31840,31860,34
14/04/2008,10:06:00,31850,31860,31845,31845,35
14/04/2008,10:07:00,31850,31850,31820,31820,43
14/04/2008,10:08:00,31830,31840,31830,31840,13
14/04/2008,10:09:00,31840,31840,31835,31840,7
14/04/2008,10:10:00,31840,31840,31830,31835,19
14/04/2008,10:11:00,31840,31845,31820,31820,18
14/04/2008,10:12:00,31815,31820,31810,31815,20
14/04/2008,10:13:00,31810,31815,31805,31815,60
14/04/2008,10:14:00,31815,31820,31810,31820,17
14/04/2008,10:15:00,31810,31835,31810,31830,16
14/04/2008,10:16:00,31825,31835,31825,31830,15
14/04/2008,10:17:00,31835,31845,31835,31840,14
14/04/2008,10:18:00,31845,31880,31845,31870,72
14/04/2008,10:19:00,31865,31875,31865,31875,45
14/04/2008,10:20:00,31880,31890,31860,31860,30
14/04/2008,10:21:00,31860,31860,31850,31855,10
14/04/2008,10:22:00,31855,31855,31855,31855,4
14/04/2008,10:23:00,31860,31875,31860,31875,17
14/04/2008,10:24:00,31870,31885,31870,31870,10
14/04/2008,10:25:00,31880,31880,31875,31875,7
14/04/2008,10:26:00,31870,31890,31870,31890,30
14/04/2008,10:27:00,31890,31890,31865,31880,31
14/04/2008,10:28:00,31875,31880,31875,31875,5
14/04/2008,10:29:00,31870,31880,31870,31880,7
14/04/2008,10:30:00,31885,31895,31885,31885,22
14/04/2008,10:31:00,31890,31890,31865,31870,21
14/04/2008,10:32:00,31870,31880,31870,31870,12
14/04/2008,10:33:00,31870,31870,31850,31850,41
14/04/2008,10:34:00,31845,31855,31845,31845,24
14/04/2008,10:35:00,31840,31845,31835,31845,15
14/04/2008,10:36:00,31840,31840,31835,31835,7
14/04/2008,10:37:00,31835,31840,31835,31840,10
14/04/2008,10:38:00,31845,31870,31845,31870,39
14/04/2008,10:39:00,31870,31875,31840,31840,19
14/04/2008,10:40:00,31835,31850,31825,31835,74
14/04/2008,10:41:00,31835,31835,31830,31835,7
14/04/2008,10:42:00,31835,31850,31835,31850,10
14/04/2008,10:43:00,31845,31855,31845,31855,12
14/04/2008,10:44:00,31845,31845,31820,31820,15
14/04/2008,10:45:00,31840,31840,31825,31825,6
14/04/2008,10:46:00,31825,31825,31810,31820,12
14/04/2008,10:47:00,31825,31835,31825,31830,18
14/04/2008,10:48:00,31830,31840,31830,31830,10
14/04/2008,10:49:00,31835,31845,31835,31845,15
14/04/2008,10:50:00,31835,31840,31835,31840,2
14/04/2008,10:51:00,31840,31855,31840,31855,7
14/04/2008,10:52:00,31850,31855,31840,31845,19
14/04/2008,10:53:00,31850,31850,31835,31835,33
14/04/2008,10:54:00,31845,31850,31845,31850,3
14/04/2008,10:55:00,31850,31860,31850,31850,19
14/04/2008,10:56:00,31850,31860,31850,31860,18
14/04/2008,10:57:00,31860,31870,31860,31870,9
14/04/2008,10:58:00,31865,31865,31850,31850,28
14/04/2008,10:59:00,31855,31865,31855,31865,10
14/04/2008,11:00:00,31865,31875,31860,31860,31
14/04/2008,11:01:00,31860,31860,31845,31845,13
14/04/2008,11:02:00,31845,31850,31835,31840,30
14/04/2008,11:03:00,31845,31870,31845,31870,17
14/04/2008,11:04:00,31865,31880,31865,31865,28
14/04/2008,11:05:00,31870,31880,31870,31870,17
14/04/2008,11:06:00,31870,31870,31850,31870,38
14/04/2008,11:07:00,31875,31895,31875,31895,25
14/04/2008,11:08:00,31900,31925,31895,31925,74
14/04/2008,11:09:00,31920,31935,31915,31935,33
14/04/2008,11:10:00,31935,31935,31915,31915,25
14/04/2008,11:11:00,31920,31920,31895,31900,29
14/04/2008,11:12:00,31900,31910,31895,31905,27
14/04/2008,11:13:00,31900,31900,31895,31895,26
14/04/2008,11:14:00,31905,31920,31905,31920,15
14/04/2008,11:15:00,31915,31920,31910,31910,16
14/04/2008,11:16:00,31920,31920,31910,31910,6
14/04/2008,11:17:00,31915,31915,31910,31910,9
14/04/2008,11:18:00,31915,31925,31910,31925,29
14/04/2008,11:19:00,31925,31935,31925,31930,21
14/04/2008,11:20:00,31930,31940,31920,31940,33
14/04/2008,11:21:00,31940,31955,31940,31955,21
14/04/2008,11:22:00,31950,31950,31945,31950,9
14/04/2008,11:23:00,31950,31960,31950,31960,48
14/04/2008,11:24:00,31960,31965,31950,31950,9
14/04/2008,11:25:00,31955,31955,31945,31945,15
14/04/2008,11:26:00,31940,31945,31940,31940,7
14/04/2008,11:27:00,31945,31945,31945,31945,1
14/04/2008,11:28:00,31950,31950,31945,31945,6
14/04/2008,11:29:00,31940,31945,31935,31940,5
14/04/2008,11:30:00,31935,31935,31935,31935,3
14/04/2008,11:31:00,31935,31965,31935,31965,26
14/04/2008,11:32:00,31960,31960,31940,31945,18
14/04/2008,11:33:00,31945,31950,31945,31945,11
14/04/2008,11:34:00,31940,31940,31925,31930,14
14/04/2008,11:35:00,31925,31940,31920,31940,41
14/04/2008,11:36:00,31935,31940,31930,31930,7
14/04/2008,11:37:00,31925,31925,31900,31910,48
14/04/2008,11:38:00,31915,31915,31915,31915,2
14/04/2008,11:39:00,31915,31915,31910,31915,6
14/04/2008,11:40:00,31920,31930,31920,31920,8
14/04/2008,11:41:00,31920,31920,31875,31880,42
14/04/2008,11:42:00,31875,31885,31875,31880,14
14/04/2008,11:43:00,31885,31885,31880,31885,22
14/04/2008,11:44:00,31885,31900,31885,31890,20
14/04/2008,11:45:00,31895,31895,31895,31895,2
14/04/2008,11:46:00,31890,31890,31890,31890,3
14/04/2008,11:47:00,31890,31890,31885,31885,3
14/04/2008,11:48:00,31885,31900,31885,31900,6
14/04/2008,11:49:00,31900,31930,31900,31930,27
14/04/2008,11:50:00,31930,31930,31930,31930,3
14/04/2008,11:51:00,31930,31945,31930,31940,9
14/04/2008,11:52:00,31945,31960,31945,31960,20
14/04/2008,11:53:00,31955,31960,31955,31960,12
14/04/2008,11:54:00,31960,31960,31955,31960,5
14/04/2008,11:55:00,31955,31960,31955,31955,18
14/04/2008,11:56:00,31950,31980,31950,31960,50
14/04/2008,11:57:00,31965,31970,31965,31965,5
14/04/2008,11:58:00,31965,31970,31965,31965,5
14/04/2008,11:59:00,31965,31965,31960,31960,8
14/04/2008,12:00:00,31960,31960,31925,31930,25
14/04/2008,12:01:00,31940,31955,31900,31900,44
14/04/2008,12:02:00,31900,31905,31880,31885,30
14/04/2008,12:03:00,31885,31900,31885,31885,24
14/04/2008,12:04:00,31880,31885,31875,31885,15
14/04/2008,12:05:00,31885,31890,31885,31890,3
14/04/2008,12:07:00,31895,31905,31895,31900,14
14/04/2008,12:08:00,31905,31905,31900,31905,11
14/04/2008,12:09:00,31910,31915,31905,31905,19
14/04/2008,12:10:00,31905,31905,31905,31905,3
14/04/2008,12:11:00,31920,31925,31920,31925,10
14/04/2008,12:12:00,31925,31935,31920,31935,12
14/04/2008,12:13:00,31930,31930,31905,31915,36
14/04/2008,12:14:00,31915,31920,31915,31915,9
14/04/2008,12:15:00,31915,31915,31900,31900,12
14/04/2008,12:16:00,31900,31900,31900,31900,2
14/04/2008,12:17:00,31900,31905,31895,31895,15
14/04/2008,12:18:00,31905,31910,31905,31905,28
14/04/2008,12:19:00,31910,31910,31905,31905,20
14/04/2008,12:20:00,31905,31905,31900,31900,5
14/04/2008,12:21:00,31895,31895,31880,31880,19
14/04/2008,12:22:00,31880,31880,31870,31880,20
14/04/2008,12:23:00,31880,31885,31880,31885,19
14/04/2008,12:24:00,31875,31880,31865,31875,74
14/04/2008,12:25:00,31875,31875,31865,31875,12
14/04/2008,12:26:00,31880,31880,31875,31875,24
14/04/2008,12:27:00,31880,31880,31880,31880,1
14/04/2008,12:28:00,31890,31905,31885,31900,11
14/04/2008,12:29:00,31900,31905,31895,31900,43
14/04/2008,12:30:00,31905,31905,31895,31900,8
14/04/2008,12:31:00,31900,31900,31885,31885,4
14/04/2008,12:32:00,31885,31885,31870,31870,20
14/04/2008,12:33:00,31870,31870,31855,31860,41
14/04/2008,12:34:00,31860,31860,31850,31850,14
14/04/2008,12:35:00,31855,31860,31850,31860,108
14/04/2008,12:36:00,31865,31865,31860,31860,5
14/04/2008,12:37:00,31860,31870,31860,31870,10
14/04/2008,12:38:00,31870,31875,31870,31875,13
14/04/2008,12:39:00,31865,31875,31865,31875,5
14/04/2008,12:40:00,31875,31880,31875,31880,3
14/04/2008,12:41:00,31875,31875,31875,31875,1
14/04/2008,12:43:00,31880,31890,31855,31860,15
14/04/2008,12:44:00,31865,31870,31865,31870,2
14/04/2008,12:45:00,31875,31885,31875,31885,4
14/04/2008,12:46:00,31885,31885,31875,31875,5
14/04/2008,12:47:00,31875,31875,31870,31870,3
14/04/2008,12:48:00,31865,31865,31860,31860,2
14/04/2008,12:49:00,31860,31860,31860,31860,2
14/04/2008,12:50:00,31865,31880,31865,31880,10
14/04/2008,12:51:00,31885,31890,31885,31890,7
14/04/2008,12:52:00,31890,31890,31875,31875,23
14/04/2008,12:53:00,31870,31870,31865,31865,5
14/04/2008,12:54:00,31870,31875,31870,31875,4
14/04/2008,12:55:00,31875,31875,31865,31865,3
14/04/2008,12:56:00,31870,31870,31870,31870,6
14/04/2008,12:57:00,31870,31875,31870,31870,6
14/04/2008,12:58:00,31870,31870,31860,31860,6
14/04/2008,12:59:00,31865,31870,31855,31870,13
14/04/2008,13:00:00,31870,31875,31870,31875,3
14/04/2008,13:01:00,31870,31875,31870,31870,15
14/04/2008,13:02:00,31870,31880,31870,31870,17
14/04/2008,13:03:00,31875,31875,31870,31875,9
14/04/2008,13:04:00,31880,31880,31875,31875,3
14/04/2008,13:05:00,31875,31875,31875,31875,5
14/04/2008,13:07:00,31875,31875,31875,31875,2
14/04/2008,13:08:00,31870,31870,31865,31865,7
14/04/2008,13:09:00,31865,31865,31860,31865,20
14/04/2008,13:10:00,31865,31870,31860,31870,31
14/04/2008,13:11:00,31865,31870,31865,31865,43
14/04/2008,13:12:00,31870,31870,31860,31860,13
14/04/2008,13:13:00,31870,31875,31870,31870,8
14/04/2008,13:14:00,31865,31870,31865,31870,4
14/04/2008,13:15:00,31865,31865,31860,31860,9
14/04/2008,13:16:00,31855,31855,31840,31845,32
14/04/2008,13:17:00,31850,31855,31850,31850,6
14/04/2008,13:18:00,31855,31855,31855,31855,7
14/04/2008,13:19:00,31850,31855,31850,31855,10
14/04/2008,13:20:00,31860,31865,31860,31865,15
14/04/2008,13:21:00,31860,31860,31860,31860,4
14/04/2008,13:22:00,31855,31860,31855,31860,4
14/04/2008,13:24:00,31860,31860,31855,31855,2
14/04/2008,13:25:00,31855,31855,31855,31855,4
14/04/2008,13:26:00,31855,31855,31855,31855,2
14/04/2008,13:27:00,31855,31855,31855,31855,4
14/04/2008,13:28:00,31860,31870,31860,31870,15
14/04/2008,13:29:00,31875,31875,31865,31865,3
14/04/2008,13:30:00,31870,31875,31870,31870,5
14/04/2008,13:31:00,31875,31885,31875,31875,16
14/04/2008,13:32:00,31880,31880,31880,31880,2
14/04/2008,13:33:00,31885,31890,31885,31890,2
14/04/2008,13:34:00,31890,31895,31890,31895,8
14/04/2008,13:35:00,31900,31910,31895,31900,20
14/04/2008,13:36:00,31905,31905,31900,31900,5
14/04/2008,13:37:00,31900,31900,31890,31890,6
14/04/2008,13:38:00,31890,31890,31890,31890,6
14/04/2008,13:39:00,31885,31890,31875,31875,18
14/04/2008,13:40:00,31870,31870,31865,31865,7
14/04/2008,13:41:00,31865,31865,31860,31860,4
14/04/2008,13:42:00,31865,31865,31860,31860,6
14/04/2008,13:43:00,31855,31855,31855,31855,2
14/04/2008,13:44:00,31850,31850,31840,31840,8
14/04/2008,13:45:00,31840,31840,31840,31840,4
14/04/2008,13:46:00,31835,31835,31835,31835,2
14/04/2008,13:47:00,31840,31845,31840,31845,4
14/04/2008,13:48:00,31845,31845,31845,31845,4
14/04/2008,13:49:00,31850,31855,31850,31850,9
14/04/2008,13:50:00,31850,31850,31850,31850,4
14/04/2008,13:51:00,31845,31850,31840,31850,4
14/04/2008,13:52:00,31845,31845,31830,31830,25
14/04/2008,13:53:00,31830,31835,31830,31835,5
14/04/2008,13:54:00,31840,31840,31840,31840,2
14/04/2008,13:55:00,31840,31840,31820,31820,32
14/04/2008,13:56:00,31825,31845,31825,31840,33
14/04/2008,13:57:00,31835,31835,31830,31830,7
14/04/2008,13:58:00,31830,31835,31825,31830,10
14/04/2008,13:59:00,31825,31825,31825,31825,3
14/04/2008,14:01:00,31825,31825,31820,31820,8
14/04/2008,14:02:00,31815,31820,31815,31820,17
14/04/2008,14:03:00,31825,31835,31825,31835,21
14/04/2008,14:04:00,31835,31835,31825,31825,7
14/04/2008,14:05:00,31830,31835,31830,31835,5
14/04/2008,14:06:00,31830,31835,31810,31810,19
14/04/2008,14:07:00,31810,31810,31790,31805,68
14/04/2008,14:08:00,31805,31810,31795,31795,23
14/04/2008,14:09:00,31800,31800,31790,31800,8
14/04/2008,14:10:00,31800,31815,31795,31815,15
14/04/2008,14:11:00,31820,31830,31815,31825,37
14/04/2008,14:12:00,31815,31815,31815,31815,12
14/04/2008,14:13:00,31820,31825,31815,31820,12
14/04/2008,14:14:00,31815,31815,31810,31810,3
14/04/2008,14:15:00,31810,31810,31805,31810,12
14/04/2008,14:17:00,31815,31815,31810,31815,5
14/04/2008,14:18:00,31820,31825,31820,31820,17
14/04/2008,14:19:00,31820,31830,31820,31830,24
14/04/2008,14:20:00,31830,31830,31820,31825,18
14/04/2008,14:21:00,31830,31835,31820,31825,42
14/04/2008,14:22:00,31825,31825,31815,31815,13
14/04/2008,14:23:00,31825,31830,31820,31820,12
14/04/2008,14:24:00,31815,31815,31815,31815,5
14/04/2008,14:25:00,31815,31825,31810,31825,16
14/04/2008,14:26:00,31825,31825,31825,31825,2
14/04/2008,14:27:00,31825,31830,31815,31830,12
14/04/2008,14:28:00,31830,31830,31820,31820,4
14/04/2008,14:29:00,31820,31845,31790,31845,26
14/04/2008,14:30:00,31840,31915,31840,31880,160
14/04/2008,14:31:00,31885,31915,31885,31910,47
14/04/2008,14:32:00,31915,31915,31890,31890,28
14/04/2008,14:33:00,31890,31900,31890,31895,14
14/04/2008,14:34:00,31895,31900,31870,31870,25
14/04/2008,14:35:00,31870,31895,31865,31885,29
14/04/2008,14:36:00,31880,31880,31865,31870,15
14/04/2008,14:37:00,31865,31870,31865,31865,10
14/04/2008,14:38:00,31875,31885,31875,31885,11
14/04/2008,14:39:00,31875,31880,31875,31880,5
14/04/2008,14:40:00,31885,31895,31885,31895,17
14/04/2008,14:41:00,31885,31905,31880,31880,26
14/04/2008,14:42:00,31885,31915,31885,31910,29
14/04/2008,14:43:00,31910,31910,31895,31900,15
14/04/2008,14:44:00,31900,31905,31895,31895,21
14/04/2008,14:45:00,31895,31900,31895,31900,7
14/04/2008,14:46:00,31910,31935,31910,31930,27
14/04/2008,14:47:00,31930,31940,31930,31940,7
14/04/2008,14:48:00,31940,31955,31940,31950,25
14/04/2008,14:49:00,31955,31965,31945,31945,30
14/04/2008,14:50:00,31945,31950,31945,31950,21
14/04/2008,14:51:00,31945,31945,31930,31930,9
14/04/2008,14:52:00,31935,31950,31935,31950,21
14/04/2008,14:53:00,31955,31955,31945,31950,11
14/04/2008,14:54:00,31950,31955,31950,31955,6
14/04/2008,14:55:00,31955,31955,31945,31950,15
14/04/2008,14:56:00,31950,31955,31945,31945,21
14/04/2008,14:57:00,31945,31945,31925,31930,39
14/04/2008,14:58:00,31930,31930,31920,31925,2023
14/04/2008,14:59:00,31925,31925,31920,31925,6
14/04/2008,15:00:00,31925,31925,31900,31915,24
14/04/2008,15:01:00,31915,31930,31915,31930,5
14/04/2008,15:02:00,31930,31930,31910,31910,7
14/04/2008,15:03:00,31910,31915,31910,31915,5
14/04/2008,15:04:00,31915,31915,31905,31905,6
14/04/2008,15:05:00,31915,31930,31915,31925,13
14/04/2008,15:06:00,31925,31925,31915,31915,7
14/04/2008,15:07:00,31915,31915,31915,31915,4
14/04/2008,15:08:00,31920,31920,31910,31910,5
14/04/2008,15:09:00,31905,31905,31905,31905,2
14/04/2008,15:10:00,31910,31915,31900,31915,7
14/04/2008,15:11:00,31910,31925,31910,31925,17
14/04/2008,15:12:00,31920,31930,31920,31925,6
14/04/2008,15:13:00,31925,31930,31925,31930,7
14/04/2008,15:14:00,31935,31955,31935,31940,42
14/04/2008,15:15:00,31930,31935,31930,31930,5
14/04/2008,15:16:00,31940,31940,31935,31935,5
14/04/2008,15:17:00,31940,31940,31940,31940,5
14/04/2008,15:18:00,31940,31940,31935,31940,8
14/04/2008,15:19:00,31940,31950,31940,31950,12
14/04/2008,15:20:00,31950,31950,31945,31950,4
14/04/2008,15:21:00,31950,31950,31945,31945,7
14/04/2008,15:22:00,31950,31960,31950,31960,16
14/04/2008,15:23:00,31965,31975,31960,31960,13
14/04/2008,15:24:00,31960,31960,31940,31940,15
14/04/2008,15:25:00,31935,31940,31930,31940,21
14/04/2008,15:26:00,31945,31950,31940,31940,24
14/04/2008,15:27:00,31935,31935,31920,31935,6
14/04/2008,15:28:00,31930,31930,31920,31925,24
14/04/2008,15:29:00,31920,31930,31915,31925,28
14/04/2008,15:30:00,31920,31925,31895,31905,26
14/04/2008,15:31:00,31900,31915,31900,31910,15
14/04/2008,15:32:00,31915,31915,31885,31890,26
14/04/2008,15:33:00,31890,31890,31850,31865,66
14/04/2008,15:34:00,31865,31870,31855,31855,30
14/04/2008,15:35:00,31860,31880,31860,31875,11
14/04/2008,15:36:00,31870,31900,31865,31895,17
14/04/2008,15:37:00,31895,31910,31890,31890,25
14/04/2008,15:38:00,31885,31885,31870,31875,15
14/04/2008,15:39:00,31865,31885,31855,31885,20
14/04/2008,15:40:00,31875,31880,31850,31850,27
14/04/2008,15:41:00,31850,31855,31835,31845,50
14/04/2008,15:42:00,31855,31855,31840,31840,9
14/04/2008,15:43:00,31835,31840,31820,31825,29
14/04/2008,15:44:00,31830,31845,31830,31845,18
14/04/2008,15:45:00,31850,31865,31845,31850,33
14/04/2008,15:46:00,31850,31850,31845,31850,8
14/04/2008,15:47:00,31840,31850,31840,31850,15
14/04/2008,15:48:00,31855,31865,31845,31845,10
14/04/2008,15:49:00,31850,31865,31850,31855,20
14/04/2008,15:50:00,31855,31855,31840,31850,17
14/04/2008,15:51:00,31840,31845,31835,31845,11
14/04/2008,15:52:00,31855,31860,31850,31855,15
14/04/2008,15:53:00,31855,31895,31855,31880,53
14/04/2008,15:54:00,31885,31890,31865,31865,21
14/04/2008,15:55:00,31860,31875,31860,31875,7
14/04/2008,15:56:00,31875,31890,31875,31885,12
14/04/2008,15:57:00,31880,31885,31865,31865,12
14/04/2008,15:58:00,31865,31870,31860,31860,15
14/04/2008,15:59:00,31855,31880,31850,31880,16
14/04/2008,16:00:00,31875,31890,31875,31890,7
14/04/2008,16:01:00,31895,31915,31880,31900,55
14/04/2008,16:02:00,31910,31910,31880,31885,18
14/04/2008,16:03:00,31890,31905,31885,31890,23
14/04/2008,16:04:00,31895,31930,31895,31925,33
14/04/2008,16:05:00,31925,31925,31900,31905,23
14/04/2008,16:06:00,31910,31925,31910,31920,15
14/04/2008,16:07:00,31920,31920,31875,31880,37
14/04/2008,16:08:00,31880,31880,31865,31870,18
14/04/2008,16:09:00,31870,31880,31855,31855,23
14/04/2008,16:10:00,31850,31855,31835,31845,40
14/04/2008,16:11:00,31850,31855,31850,31850,14
14/04/2008,16:12:00,31850,31850,31825,31835,39
14/04/2008,16:13:00,31830,31855,31825,31850,21
14/04/2008,16:14:00,31850,31855,31845,31850,15
14/04/2008,16:15:00,31845,31850,31840,31840,13
14/04/2008,16:16:00,31845,31850,31840,31840,12
14/04/2008,16:17:00,31845,31865,31835,31865,28
14/04/2008,16:18:00,31855,31860,31855,31855,12
14/04/2008,16:19:00,31855,31860,31850,31850,11
14/04/2008,16:20:00,31855,31870,31855,31870,21
14/04/2008,16:21:00,31870,31880,31840,31840,22
14/04/2008,16:22:00,31840,31855,31830,31855,25
14/04/2008,16:23:00,31845,31845,31820,31825,25
14/04/2008,16:24:00,31830,31835,31810,31830,34
14/04/2008,16:25:00,31830,31845,31820,31820,29
14/04/2008,16:26:00,31830,31845,31830,31840,14
14/04/2008,16:27:00,31840,31850,31835,31840,54
14/04/2008,16:28:00,31845,31855,31845,31850,15
14/04/2008,16:29:00,31855,31855,31840,31845,31
14/04/2008,16:30:00,31850,31855,31840,31840,30
14/04/2008,16:31:00,31845,31865,31845,31860,8
14/04/2008,16:32:00,31855,31870,31855,31870,11
14/04/2008,16:33:00,31870,31880,31870,31880,19
14/04/2008,16:34:00,31880,31880,31865,31865,22
14/04/2008,16:35:00,31865,31865,31860,31860,10
14/04/2008,16:36:00,31865,31875,31860,31875,6
14/04/2008,16:37:00,31875,31875,31870,31875,14
14/04/2008,16:38:00,31875,31895,31865,31870,58
14/04/2008,16:39:00,31875,31885,31865,31875,25
14/04/2008,16:40:00,31885,31890,31870,31870,18
14/04/2008,16:41:00,31875,31905,31865,31895,56
14/04/2008,16:42:00,31895,31920,31895,31915,34
14/04/2008,16:43:00,31910,31930,31905,31930,38
14/04/2008,16:44:00,31930,31930,31905,31905,50
14/04/2008,16:45:00,31900,31915,31900,31910,17
14/04/2008,16:46:00,31905,31905,31895,31905,18
14/04/2008,16:47:00,31890,31890,31880,31880,12
14/04/2008,16:48:00,31880,31880,31870,31875,17
14/04/2008,16:49:00,31870,31870,31855,31870,9
14/04/2008,16:50:00,31865,31865,31855,31865,4
14/04/2008,16:51:00,31860,31860,31855,31855,8
14/04/2008,16:52:00,31860,31865,31850,31865,12
14/04/2008,16:53:00,31865,31865,31850,31850,15
14/04/2008,16:54:00,31850,31855,31845,31845,8
14/04/2008,16:55:00,31845,31845,31840,31840,11
14/04/2008,16:56:00,31845,31875,31845,31870,44
14/04/2008,16:57:00,31870,31870,31860,31860,12
14/04/2008,16:58:00,31855,31885,31855,31875,23
14/04/2008,16:59:00,31875,31880,31870,31880,11
14/04/2008,17:00:00,31880,31890,31880,31890,5
14/04/2008,17:01:00,31895,31900,31885,31885,22
14/04/2008,17:02:00,31880,31890,31875,31880,18
14/04/2008,17:03:00,31895,31900,31890,31900,32
14/04/2008,17:04:00,31905,31905,31890,31890,20
14/04/2008,17:05:00,31895,31905,31890,31890,28
14/04/2008,17:06:00,31890,31890,31870,31870,36
14/04/2008,17:07:00,31875,31875,31855,31855,36
14/04/2008,17:08:00,31860,31860,31860,31860,4
14/04/2008,17:09:00,31865,31865,31850,31860,16
14/04/2008,17:10:00,31850,31860,31850,31860,10
14/04/2008,17:11:00,31860,31870,31855,31865,15
14/04/2008,17:12:00,31865,31865,31860,31860,5
14/04/2008,17:13:00,31870,31870,31865,31865,4
14/04/2008,17:14:00,31860,31860,31855,31855,7
14/04/2008,17:15:00,31860,31860,31850,31855,4
14/04/2008,17:16:00,31855,31860,31855,31855,6
14/04/2008,17:17:00,31860,31880,31860,31880,18
14/04/2008,17:18:00,31880,31890,31860,31860,24
14/04/2008,17:19:00,31870,31870,31850,31855,25
14/04/2008,17:20:00,31860,31860,31835,31835,61
14/04/2008,17:21:00,31840,31860,31835,31860,44
14/04/2008,17:22:00,31865,31870,31845,31855,29
14/04/2008,17:23:00,31860,31870,31840,31865,29
14/04/2008,17:24:00,31865,31890,31865,31875,75
14/04/2008,17:25:00,31870,31890,31870,31870,22
14/04/2008,17:26:00,31870,31880,31855,31865,21
14/04/2008,17:27:00,31875,31880,31865,31870,38
14/04/2008,17:28:00,31870,31880,31860,31865,64
14/04/2008,17:29:00,31865,31875,31845,31865,121
14/04/2008,17:30:00,31870,31870,31850,31855,36
14/04/2008,17:31:00,31855,31860,31850,31850,48
14/04/2008,17:32:00,31850,31870,31845,31855,70
14/04/2008,17:33:00,31855,31860,31850,31850,52
14/04/2008,17:34:00,31850,31865,31850,31865,21
14/04/2008,17:35:00,31865,31870,31855,31865,36
14/04/2008,17:36:00,31870,31880,31865,31880,29
14/04/2008,17:37:00,31880,31885,31875,31880,15
14/04/2008,17:38:00,31880,31900,31880,31900,46
14/04/2008,17:39:00,31900,31900,31885,31885,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/04/2008,17:26:00,31870,31880,31855,31865,21
14/04/2008,17:27:00,31875,31880,31865,31870,38
14/04/2008,17:28:00,31870,31880,31860,31865,64
14/04/2008,17:29:00,31865,31875,31845,31865,121
14/04/2008,17:30:00,31870,31870,31850,31855,36
14/04/2008,17:31:00,31855,31860,31850,31850,48
14/04/2008,17:32:00,31850,31870,31845,31855,70
14/04/2008,17:33:00,31855,31860,31850,31850,52
14/04/2008,17:34:00,31850,31865,31850,31865,21
14/04/2008,17:35:00,31865,31870,31855,31865,36
14/04/2008,17:36:00,31870,31880,31865,31880,29
14/04/2008,17:37:00,31880,31885,31875,31880,15
14/04/2008,17:38:00,31880,31900,31880,31900,46
14/04/2008,17:39:00,31900,31900,31885,31885,38
15/04/2008,09:00:00,32100,32115,32085,32085,130
15/04/2008,09:01:00,32080,32080,32050,32075,71
15/04/2008,09:02:00,32075,32080,32065,32080,56
15/04/2008,09:03:00,32075,32095,32075,32080,40
15/04/2008,09:04:00,32080,32105,32080,32100,69
15/04/2008,09:05:00,32095,32105,32090,32095,25
15/04/2008,09:06:00,32100,32110,32085,32110,67
15/04/2008,09:07:00,32115,32120,32100,32115,47
15/04/2008,09:08:00,32115,32130,32105,32115,44
15/04/2008,09:09:00,32120,32125,32110,32110,35
15/04/2008,09:10:00,32115,32115,32085,32085,39
15/04/2008,09:11:00,32085,32085,32070,32080,40
15/04/2008,09:12:00,32080,32090,32070,32070,40
15/04/2008,09:13:00,32065,32070,32035,32035,48
15/04/2008,09:14:00,32035,32035,31995,32005,72
15/04/2008,09:15:00,32005,32010,31995,31995,91
15/04/2008,09:16:00,31995,32015,31990,32000,65
15/04/2008,09:17:00,32000,32015,31985,31985,39
15/04/2008,09:18:00,31985,32000,31985,31990,42
15/04/2008,09:19:00,31995,32000,31990,31995,16
15/04/2008,09:20:00,31995,32005,31985,31985,33
15/04/2008,09:21:00,31990,31990,31960,31960,33
15/04/2008,09:22:00,31960,31965,31945,31955,55
15/04/2008,09:23:00,31960,31995,31955,31985,58
15/04/2008,09:24:00,31985,31990,31965,31975,27
15/04/2008,09:25:00,31970,31975,31960,31960,19
15/04/2008,09:26:00,31960,31960,31915,31935,131
15/04/2008,09:27:00,31935,31945,31925,31935,76
15/04/2008,09:28:00,31930,31945,31930,31940,36
15/04/2008,09:29:00,31935,31945,31920,31940,39
15/04/2008,09:30:00,31935,31935,31900,31910,76
15/04/2008,09:31:00,31905,31925,31905,31920,22
15/04/2008,09:32:00,31920,31920,31890,31895,24
15/04/2008,09:33:00,31895,31925,31895,31910,68
15/04/2008,09:34:00,31915,31925,31910,31910,24
15/04/2008,09:35:00,31910,31910,31905,31910,5
15/04/2008,09:36:00,31910,31915,31900,31900,18
15/04/2008,09:37:00,31905,31910,31905,31910,12
15/04/2008,09:38:00,31910,31940,31910,31935,40
15/04/2008,09:39:00,31940,31940,31935,31940,16
15/04/2008,09:40:00,31935,31940,31880,31880,50
15/04/2008,09:41:00,31880,31880,31870,31880,25
15/04/2008,09:42:00,31880,31885,31865,31885,42
15/04/2008,09:43:00,31885,31895,31875,31895,31
15/04/2008,09:44:00,31895,31905,31890,31900,11
15/04/2008,09:45:00,31895,31905,31870,31870,61
15/04/2008,09:46:00,31865,31895,31865,31895,35
15/04/2008,09:47:00,31895,31915,31895,31910,26
15/04/2008,09:48:00,31905,31910,31900,31900,28
15/04/2008,09:49:00,31900,31900,31880,31885,15
15/04/2008,09:50:00,31890,31900,31890,31895,8
15/04/2008,09:51:00,31895,31900,31885,31885,13
15/04/2008,09:52:00,31885,31890,31860,31860,29
15/04/2008,09:53:00,31865,31865,31835,31840,45
15/04/2008,09:54:00,31845,31845,31815,31835,59
15/04/2008,09:55:00,31835,31840,31815,31815,53
15/04/2008,09:56:00,31820,31820,31790,31800,206
15/04/2008,09:57:00,31795,31810,31790,31805,95
15/04/2008,09:58:00,31810,31815,31800,31800,48
15/04/2008,09:59:00,31795,31795,31780,31790,36
15/04/2008,10:00:00,31780,31785,31750,31760,143
15/04/2008,10:01:00,31760,31760,31740,31745,126
15/04/2008,10:02:00,31750,31780,31750,31780,67
15/04/2008,10:03:00,31770,31780,31760,31775,46
15/04/2008,10:04:00,31780,31790,31780,31785,61
15/04/2008,10:05:00,31790,31795,31780,31780,77
15/04/2008,10:06:00,31780,31795,31780,31795,25
15/04/2008,10:07:00,31795,31805,31795,31800,49
15/04/2008,10:08:00,31795,31795,31780,31790,20
15/04/2008,10:09:00,31790,31835,31790,31830,96
15/04/2008,10:10:00,31830,31830,31820,31825,26
15/04/2008,10:11:00,31825,31830,31825,31825,17
15/04/2008,10:12:00,31825,31825,31820,31825,11
15/04/2008,10:13:00,31825,31835,31820,31825,25
15/04/2008,10:14:00,31825,31835,31820,31835,24
15/04/2008,10:15:00,31845,31850,31830,31840,42
15/04/2008,10:16:00,31840,31850,31840,31840,25
15/04/2008,10:17:00,31850,31850,31840,31840,13
15/04/2008,10:18:00,31840,31855,31835,31855,18
15/04/2008,10:19:00,31860,31870,31860,31865,19
15/04/2008,10:20:00,31855,31855,31840,31845,30
15/04/2008,10:21:00,31845,31845,31835,31835,9
15/04/2008,10:22:00,31830,31855,31830,31850,69
15/04/2008,10:23:00,31850,31850,31845,31850,8
15/04/2008,10:24:00,31840,31845,31835,31835,21
15/04/2008,10:25:00,31835,31840,31830,31840,20
15/04/2008,10:26:00,31840,31840,31820,31835,47
15/04/2008,10:27:00,31835,31835,31835,31835,1
15/04/2008,10:28:00,31835,31835,31820,31820,7
15/04/2008,10:29:00,31820,31825,31820,31825,8
15/04/2008,10:30:00,31825,31830,31825,31830,12
15/04/2008,10:31:00,31825,31825,31825,31825,8
15/04/2008,10:32:00,31825,31830,31820,31820,26
15/04/2008,10:33:00,31820,31820,31810,31810,43
15/04/2008,10:34:00,31810,31810,31805,31810,22
15/04/2008,10:35:00,31805,31810,31795,31810,15
15/04/2008,10:36:00,31805,31830,31805,31820,39
15/04/2008,10:37:00,31825,31825,31815,31815,12
15/04/2008,10:38:00,31815,31820,31815,31820,6
15/04/2008,10:39:00,31825,31830,31825,31830,37
15/04/2008,10:40:00,31830,31835,31825,31835,34
15/04/2008,10:41:00,31830,31830,31830,31830,2
15/04/2008,10:42:00,31835,31845,31830,31840,32
15/04/2008,10:43:00,31845,31855,31845,31850,30
15/04/2008,10:44:00,31855,31865,31850,31850,60
15/04/2008,10:45:00,31855,31860,31845,31845,28
15/04/2008,10:46:00,31845,31850,31840,31840,7
15/04/2008,10:47:00,31840,31840,31825,31830,22
15/04/2008,10:48:00,31825,31830,31825,31830,3
15/04/2008,10:49:00,31825,31825,31810,31810,46
15/04/2008,10:50:00,31810,31810,31800,31800,66
15/04/2008,10:51:00,31805,31815,31805,31805,30
15/04/2008,10:52:00,31805,31805,31800,31800,8
15/04/2008,10:53:00,31810,31810,31800,31800,21
15/04/2008,10:54:00,31795,31805,31795,31805,16
15/04/2008,10:55:00,31810,31815,31810,31815,16
15/04/2008,10:56:00,31815,31815,31810,31815,6
15/04/2008,10:57:00,31810,31810,31805,31805,5
15/04/2008,10:58:00,31795,31795,31785,31790,8
15/04/2008,10:59:00,31790,31815,31790,31815,24
15/04/2008,11:00:00,31810,31810,31705,31710,168
15/04/2008,11:01:00,31720,31740,31710,31720,96
15/04/2008,11:02:00,31715,31720,31690,31700,148
15/04/2008,11:03:00,31700,31710,31690,31695,60
15/04/2008,11:04:00,31695,31695,31660,31675,98
15/04/2008,11:05:00,31685,31695,31680,31695,19
15/04/2008,11:06:00,31695,31710,31690,31705,42
15/04/2008,11:07:00,31705,31715,31700,31715,43
15/04/2008,11:08:00,31715,31725,31715,31725,62
15/04/2008,11:09:00,31720,31725,31715,31725,64
15/04/2008,11:10:00,31725,31730,31710,31715,60
15/04/2008,11:11:00,31710,31715,31705,31710,47
15/04/2008,11:12:00,31715,31730,31710,31725,40
15/04/2008,11:13:00,31720,31735,31720,31730,42
15/04/2008,11:14:00,31725,31735,31725,31730,24
15/04/2008,11:15:00,31730,31735,31715,31715,30
15/04/2008,11:16:00,31710,31730,31705,31725,61
15/04/2008,11:17:00,31730,31750,31730,31740,61
15/04/2008,11:18:00,31745,31745,31725,31730,23
15/04/2008,11:19:00,31735,31750,31735,31750,60
15/04/2008,11:20:00,31750,31770,31745,31765,41
15/04/2008,11:21:00,31765,31765,31745,31750,45
15/04/2008,11:22:00,31755,31760,31740,31755,25
15/04/2008,11:23:00,31750,31760,31745,31745,16
15/04/2008,11:24:00,31745,31745,31735,31740,25
15/04/2008,11:25:00,31740,31740,31720,31720,29
15/04/2008,11:26:00,31730,31730,31710,31710,28
15/04/2008,11:27:00,31710,31715,31705,31710,50
15/04/2008,11:28:00,31715,31725,31710,31720,44
15/04/2008,11:29:00,31715,31715,31700,31710,18
15/04/2008,11:30:00,31710,31720,31700,31705,45
15/04/2008,11:31:00,31700,31700,31685,31695,36
15/04/2008,11:32:00,31695,31695,31685,31695,24
15/04/2008,11:33:00,31695,31705,31690,31705,40
15/04/2008,11:34:00,31705,31705,31695,31705,17
15/04/2008,11:35:00,31700,31710,31700,31705,24
15/04/2008,11:36:00,31710,31720,31705,31705,19
15/04/2008,11:37:00,31710,31715,31705,31705,13
15/04/2008,11:38:00,31705,31705,31700,31700,11
15/04/2008,11:39:00,31700,31705,31695,31700,22
15/04/2008,11:40:00,31705,31705,31695,31695,11
15/04/2008,11:41:00,31700,31710,31695,31700,22
15/04/2008,11:42:00,31700,31700,31685,31690,29
15/04/2008,11:43:00,31690,31695,31675,31690,43
15/04/2008,11:44:00,31685,31690,31680,31690,26
15/04/2008,11:45:00,31685,31695,31685,31685,22
15/04/2008,11:46:00,31690,31690,31675,31685,32
15/04/2008,11:47:00,31675,31685,31670,31680,39
15/04/2008,11:48:00,31685,31685,31685,31685,4
15/04/2008,11:49:00,31690,31715,31690,31710,38
15/04/2008,11:50:00,31710,31720,31710,31710,18
15/04/2008,11:51:00,31710,31730,31710,31725,23
15/04/2008,11:52:00,31725,31730,31720,31725,14
15/04/2008,11:53:00,31720,31720,31715,31715,10
15/04/2008,11:54:00,31715,31720,31715,31720,12
15/04/2008,11:55:00,31720,31720,31710,31710,65
15/04/2008,11:56:00,31710,31710,31710,31710,1
15/04/2008,11:57:00,31710,31715,31710,31715,3
15/04/2008,11:58:00,31715,31715,31710,31710,4
15/04/2008,11:59:00,31705,31705,31695,31695,28
15/04/2008,12:00:00,31700,31700,31700,31700,4
15/04/2008,12:01:00,31700,31705,31700,31705,14
15/04/2008,12:02:00,31710,31715,31710,31715,13
15/04/2008,12:03:00,31720,31725,31720,31720,17
15/04/2008,12:04:00,31715,31720,31695,31700,22
15/04/2008,12:05:00,31700,31710,31700,31710,10
15/04/2008,12:06:00,31705,31710,31705,31710,11
15/04/2008,12:07:00,31710,31715,31710,31710,14
15/04/2008,12:08:00,31715,31715,31715,31715,7
15/04/2008,12:09:00,31720,31725,31720,31720,46
15/04/2008,12:10:00,31720,31720,31720,31720,1
15/04/2008,12:11:00,31720,31720,31720,31720,15
15/04/2008,12:12:00,31715,31715,31710,31715,10
15/04/2008,12:13:00,31715,31715,31715,31715,6
15/04/2008,12:14:00,31720,31725,31715,31715,13
15/04/2008,12:15:00,31715,31715,31690,31690,56
15/04/2008,12:16:00,31685,31690,31680,31690,27
15/04/2008,12:17:00,31685,31685,31680,31680,11
15/04/2008,12:18:00,31685,31685,31665,31665,76
15/04/2008,12:19:00,31670,31675,31670,31675,21
15/04/2008,12:20:00,31675,31690,31675,31690,24
15/04/2008,12:21:00,31685,31685,31685,31685,2
15/04/2008,12:22:00,31680,31680,31675,31675,7
15/04/2008,12:23:00,31675,31695,31675,31690,48
15/04/2008,12:24:00,31690,31700,31690,31700,12
15/04/2008,12:25:00,31695,31700,31695,31700,18
15/04/2008,12:26:00,31700,31705,31700,31700,189
15/04/2008,12:27:00,31700,31700,31685,31690,34
15/04/2008,12:28:00,31690,31695,31690,31695,3
15/04/2008,12:29:00,31695,31695,31695,31695,1
15/04/2008,12:30:00,31695,31700,31695,31700,8
15/04/2008,12:31:00,31700,31700,31690,31690,19
15/04/2008,12:32:00,31690,31690,31680,31685,26
15/04/2008,12:33:00,31690,31690,31685,31685,2
15/04/2008,12:34:00,31690,31690,31680,31685,7
15/04/2008,12:35:00,31680,31685,31675,31675,26
15/04/2008,12:36:00,31675,31680,31675,31680,9
15/04/2008,12:37:00,31680,31685,31680,31685,4
15/04/2008,12:38:00,31685,31690,31685,31690,6
15/04/2008,12:39:00,31690,31705,31690,31705,22
15/04/2008,12:40:00,31700,31700,31695,31695,5
15/04/2008,12:41:00,31690,31690,31690,31690,2
15/04/2008,12:42:00,31685,31685,31685,31685,5
15/04/2008,12:43:00,31685,31685,31680,31680,8
15/04/2008,12:44:00,31675,31680,31675,31680,3
15/04/2008,12:45:00,31675,31675,31670,31670,13
15/04/2008,12:46:00,31670,31675,31670,31670,15
15/04/2008,12:47:00,31670,31675,31670,31670,8
15/04/2008,12:48:00,31670,31675,31670,31670,5
15/04/2008,12:49:00,31670,31675,31665,31675,6
15/04/2008,12:50:00,31675,31685,31675,31675,31
15/04/2008,12:51:00,31670,31670,31635,31655,120
15/04/2008,12:52:00,31650,31650,31630,31630,19
15/04/2008,12:53:00,31630,31645,31620,31640,84
15/04/2008,12:54:00,31640,31640,31630,31630,14
15/04/2008,12:55:00,31635,31635,31630,31630,8
15/04/2008,12:56:00,31635,31640,31635,31640,14
15/04/2008,12:57:00,31640,31640,31615,31620,26
15/04/2008,12:58:00,31620,31635,31620,31630,17
15/04/2008,12:59:00,31625,31635,31620,31630,16
15/04/2008,13:00:00,31625,31640,31625,31630,301
15/04/2008,13:01:00,31620,31635,31615,31635,17
15/04/2008,13:02:00,31635,31635,31625,31625,9
15/04/2008,13:03:00,31640,31640,31640,31640,1
15/04/2008,13:04:00,31635,31645,31630,31640,14
15/04/2008,13:05:00,31640,31645,31640,31645,6
15/04/2008,13:06:00,31645,31655,31645,31650,23
15/04/2008,13:07:00,31650,31655,31650,31655,10
15/04/2008,13:08:00,31650,31655,31645,31655,7
15/04/2008,13:09:00,31655,31655,31635,31635,18
15/04/2008,13:10:00,31635,31650,31635,31650,11
15/04/2008,13:11:00,31655,31665,31655,31660,25
15/04/2008,13:12:00,31670,31670,31655,31655,15
15/04/2008,13:13:00,31660,31675,31660,31665,9
15/04/2008,13:14:00,31670,31675,31670,31675,15
15/04/2008,13:15:00,31675,31680,31670,31680,19
15/04/2008,13:16:00,31675,31675,31660,31670,10
15/04/2008,13:17:00,31670,31685,31670,31685,8
15/04/2008,13:18:00,31690,31710,31690,31700,40
15/04/2008,13:19:00,31690,31690,31685,31685,5
15/04/2008,13:20:00,31685,31685,31685,31685,3
15/04/2008,13:21:00,31685,31700,31685,31700,18
15/04/2008,13:22:00,31685,31685,31685,31685,6
15/04/2008,13:23:00,31685,31685,31680,31680,3
15/04/2008,13:24:00,31680,31680,31680,31680,2
15/04/2008,13:25:00,31675,31675,31660,31660,18
15/04/2008,13:26:00,31655,31660,31655,31660,17
15/04/2008,13:27:00,31655,31655,31655,31655,3
15/04/2008,13:28:00,31655,31655,31650,31655,11
15/04/2008,13:29:00,31650,31655,31625,31640,31
15/04/2008,13:30:00,31640,31660,31640,31660,12
15/04/2008,13:31:00,31660,31660,31655,31660,6
15/04/2008,13:32:00,31660,31665,31660,31660,16
15/04/2008,13:33:00,31660,31660,31660,31660,2
15/04/2008,13:34:00,31660,31660,31660,31660,1
15/04/2008,13:36:00,31660,31670,31660,31670,12
15/04/2008,13:37:00,31670,31680,31670,31680,12
15/04/2008,13:38:00,31685,31690,31675,31680,19
15/04/2008,13:39:00,31680,31680,31660,31665,10
15/04/2008,13:40:00,31660,31660,31660,31660,6
15/04/2008,13:41:00,31665,31680,31665,31665,22
15/04/2008,13:42:00,31660,31665,31660,31665,5
15/04/2008,13:43:00,31660,31660,31655,31660,5
15/04/2008,13:45:00,31665,31680,31665,31680,12
15/04/2008,13:46:00,31675,31675,31660,31660,9
15/04/2008,13:47:00,31665,31670,31660,31670,11
15/04/2008,13:48:00,31660,31660,31660,31660,1
15/04/2008,13:49:00,31665,31665,31665,31665,2
15/04/2008,13:51:00,31660,31660,31655,31655,2
15/04/2008,13:52:00,31655,31655,31650,31650,5
15/04/2008,13:54:00,31660,31670,31655,31670,10
15/04/2008,13:55:00,31675,31675,31670,31670,8
15/04/2008,13:56:00,31670,31675,31670,31675,10
15/04/2008,13:57:00,31675,31675,31670,31675,13
15/04/2008,13:58:00,31675,31680,31675,31675,10
15/04/2008,13:59:00,31680,31685,31680,31685,9
15/04/2008,14:00:00,31685,31685,31670,31675,14
15/04/2008,14:01:00,31675,31675,31665,31670,6
15/04/2008,14:02:00,31670,31670,31665,31670,7
15/04/2008,14:03:00,31675,31695,31675,31680,27
15/04/2008,14:04:00,31680,31685,31680,31685,11
15/04/2008,14:05:00,31690,31690,31690,31690,6
15/04/2008,14:06:00,31690,31695,31680,31685,24
15/04/2008,14:07:00,31685,31690,31685,31690,7
15/04/2008,14:08:00,31690,31690,31685,31690,4
15/04/2008,14:09:00,31690,31695,31690,31695,3
15/04/2008,14:10:00,31695,31710,31695,31700,44
15/04/2008,14:11:00,31700,31700,31700,31700,2
15/04/2008,14:12:00,31700,31705,31700,31705,4
15/04/2008,14:13:00,31705,31705,31695,31700,25
15/04/2008,14:14:00,31700,31705,31700,31705,6
15/04/2008,14:15:00,31700,31700,31700,31700,3
15/04/2008,14:16:00,31700,31700,31690,31695,36
15/04/2008,14:17:00,31695,31800,31695,31765,284
15/04/2008,14:18:00,31765,31785,31760,31775,117
15/04/2008,14:19:00,31780,31790,31740,31755,55
15/04/2008,14:20:00,31750,31760,31750,31760,12
15/04/2008,14:21:00,31765,31770,31750,31750,37
15/04/2008,14:22:00,31750,31760,31750,31755,4
15/04/2008,14:23:00,31760,31760,31760,31760,13
15/04/2008,14:24:00,31755,31755,31740,31750,32
15/04/2008,14:25:00,31750,31750,31740,31745,13
15/04/2008,14:26:00,31750,31750,31745,31750,7
15/04/2008,14:27:00,31750,31755,31750,31755,5
15/04/2008,14:28:00,31750,31750,31750,31750,2
15/04/2008,14:29:00,31750,31760,31710,31710,32
15/04/2008,14:30:00,31730,31775,31675,31770,175
15/04/2008,14:31:00,31775,31820,31760,31815,131
15/04/2008,14:32:00,31825,31855,31820,31830,105
15/04/2008,14:33:00,31825,31885,31825,31880,102
15/04/2008,14:34:00,31880,31890,31865,31870,119
15/04/2008,14:35:00,31865,31890,31860,31890,80
15/04/2008,14:36:00,31890,31915,31890,31895,106
15/04/2008,14:37:00,31895,31905,31885,31890,72
15/04/2008,14:38:00,31885,31900,31870,31900,38
15/04/2008,14:39:00,31905,31915,31900,31905,42
15/04/2008,14:40:00,31905,31905,31890,31890,56
15/04/2008,14:41:00,31890,31905,31890,31895,35
15/04/2008,14:42:00,31900,31955,31900,31930,153
15/04/2008,14:43:00,31935,31935,31905,31910,57
15/04/2008,14:44:00,31915,31920,31905,31910,24
15/04/2008,14:45:00,31910,31925,31900,31915,27
15/04/2008,14:46:00,31915,31930,31915,31930,42
15/04/2008,14:47:00,31935,31945,31920,31920,82
15/04/2008,14:48:00,31925,31930,31920,31925,25
15/04/2008,14:49:00,31930,31940,31915,31915,29
15/04/2008,14:50:00,31910,31915,31900,31910,52
15/04/2008,14:51:00,31910,31930,31910,31920,64
15/04/2008,14:52:00,31920,31925,31910,31915,38
15/04/2008,14:53:00,31915,31915,31915,31915,8
15/04/2008,14:54:00,31920,31940,31915,31940,28
15/04/2008,14:55:00,31945,31975,31945,31970,88
15/04/2008,14:56:00,31965,32015,31965,32005,96
15/04/2008,14:57:00,32000,32070,32000,32040,157
15/04/2008,14:58:00,32040,32055,32030,32035,47
15/04/2008,14:59:00,32035,32045,32030,32045,21
15/04/2008,15:00:00,32040,32060,32030,32035,76
15/04/2008,15:01:00,32035,32040,32015,32035,117
15/04/2008,15:02:00,32035,32055,32030,32035,64
15/04/2008,15:03:00,32035,32035,32020,32030,12
15/04/2008,15:04:00,32025,32040,32015,32020,36
15/04/2008,15:05:00,32025,32025,31995,31995,49
15/04/2008,15:06:00,31995,32025,31995,32025,23
15/04/2008,15:07:00,32020,32020,32010,32020,33
15/04/2008,15:08:00,32020,32020,32005,32010,27
15/04/2008,15:09:00,32015,32015,32010,32015,19
15/04/2008,15:10:00,32015,32035,32010,32035,33
15/04/2008,15:11:00,32040,32055,32040,32045,49
15/04/2008,15:12:00,32035,32050,32035,32050,17
15/04/2008,15:13:00,32055,32055,32050,32050,23
15/04/2008,15:14:00,32050,32050,32030,32040,27
15/04/2008,15:15:00,32045,32055,32045,32055,16
15/04/2008,15:16:00,32055,32085,32055,32075,58
15/04/2008,15:17:00,32075,32125,32075,32115,148
15/04/2008,15:18:00,32115,32115,32095,32100,41
15/04/2008,15:19:00,32100,32110,32100,32100,35
15/04/2008,15:20:00,32095,32105,32085,32085,42
15/04/2008,15:21:00,32085,32095,32080,32090,28
15/04/2008,15:22:00,32090,32100,32090,32100,26
15/04/2008,15:23:00,32100,32115,32095,32100,31
15/04/2008,15:24:00,32105,32110,32095,32105,18
15/04/2008,15:25:00,32110,32120,32100,32115,12
15/04/2008,15:26:00,32115,32140,32115,32135,89
15/04/2008,15:27:00,32130,32145,32130,32140,112
15/04/2008,15:28:00,32140,32140,32130,32130,26
15/04/2008,15:29:00,32135,32135,32095,32095,83
15/04/2008,15:30:00,32100,32120,32095,32110,50
15/04/2008,15:31:00,32110,32120,32100,32120,40
15/04/2008,15:32:00,32120,32125,32115,32120,30
15/04/2008,15:33:00,32120,32120,32090,32095,60
15/04/2008,15:34:00,32095,32105,32085,32085,58
15/04/2008,15:35:00,32085,32090,32075,32085,60
15/04/2008,15:36:00,32085,32085,32055,32070,50
15/04/2008,15:37:00,32065,32095,32055,32090,63
15/04/2008,15:38:00,32080,32090,32040,32040,73
15/04/2008,15:39:00,32050,32060,32050,32050,43
15/04/2008,15:40:00,32050,32060,32050,32050,16
15/04/2008,15:41:00,32045,32045,32025,32045,60
15/04/2008,15:42:00,32040,32060,32030,32060,20
15/04/2008,15:43:00,32055,32060,32035,32060,31
15/04/2008,15:44:00,32065,32065,32045,32050,26
15/04/2008,15:45:00,32045,32055,32045,32055,6
15/04/2008,15:46:00,32055,32065,32055,32060,13
15/04/2008,15:47:00,32060,32060,32045,32045,22
15/04/2008,15:48:00,32045,32050,32045,32050,7
15/04/2008,15:49:00,32050,32055,32050,32055,14
15/04/2008,15:50:00,32050,32050,32015,32030,40
15/04/2008,15:51:00,32035,32045,32035,32045,16
15/04/2008,15:52:00,32045,32045,32035,32040,22
15/04/2008,15:53:00,32045,32045,32030,32030,34
15/04/2008,15:54:00,32025,32030,32020,32025,43
15/04/2008,15:55:00,32025,32035,32025,32030,15
15/04/2008,15:56:00,32030,32030,32025,32025,12
15/04/2008,15:57:00,32030,32040,32025,32035,25
15/04/2008,15:58:00,32030,32045,32025,32025,22
15/04/2008,15:59:00,32025,32025,31985,31990,83
15/04/2008,16:00:00,31995,32005,31985,31995,66
15/04/2008,16:01:00,32005,32025,32005,32025,27
15/04/2008,16:02:00,32020,32020,32010,32015,19
15/04/2008,16:03:00,32020,32020,32010,32010,15
15/04/2008,16:04:00,32020,32025,32020,32025,8
15/04/2008,16:05:00,32020,32030,32015,32030,30
15/04/2008,16:06:00,32035,32035,32025,32025,10
15/04/2008,16:07:00,32025,32030,31995,32005,28
15/04/2008,16:08:00,32000,32000,31990,32000,12
15/04/2008,16:09:00,32005,32005,31990,31990,18
15/04/2008,16:10:00,31990,31990,31975,31990,48
15/04/2008,16:11:00,31990,31990,31980,31980,32
15/04/2008,16:12:00,31985,31990,31970,31970,22
15/04/2008,16:13:00,31970,31975,31955,31975,37
15/04/2008,16:14:00,31975,31980,31940,31940,62
15/04/2008,16:15:00,31945,31955,31935,31950,68
15/04/2008,16:16:00,31950,31950,31935,31940,19
15/04/2008,16:17:00,31940,31945,31940,31940,20
15/04/2008,16:18:00,31945,31950,31930,31935,50
15/04/2008,16:19:00,31935,31940,31930,31940,31
15/04/2008,16:20:00,31935,31950,31935,31950,23
15/04/2008,16:21:00,31950,31955,31945,31945,37
15/04/2008,16:22:00,31950,31950,31935,31935,16
15/04/2008,16:23:00,31935,31935,31910,31915,53
15/04/2008,16:24:00,31915,31935,31915,31930,52
15/04/2008,16:25:00,31925,31930,31910,31920,27
15/04/2008,16:26:00,31915,31915,31885,31890,72
15/04/2008,16:27:00,31885,31885,31865,31875,69
15/04/2008,16:28:00,31870,31885,31865,31875,44
15/04/2008,16:29:00,31880,31885,31855,31855,55
15/04/2008,16:30:00,31860,31870,31855,31865,28
15/04/2008,16:31:00,31865,31880,31860,31870,36
15/04/2008,16:32:00,31870,31875,31870,31875,9
15/04/2008,16:33:00,31875,31885,31875,31880,35
15/04/2008,16:34:00,31885,31885,31880,31880,22
15/04/2008,16:35:00,31880,31880,31865,31865,17
15/04/2008,16:36:00,31865,31895,31865,31890,44
15/04/2008,16:37:00,31890,31900,31880,31900,38
15/04/2008,16:38:00,31900,31905,31890,31900,44
15/04/2008,16:39:00,31895,31900,31890,31890,19
15/04/2008,16:40:00,31885,31885,31855,31855,64
15/04/2008,16:41:00,31855,31855,31840,31845,47
15/04/2008,16:42:00,31845,31845,31835,31840,27
15/04/2008,16:43:00,31840,31850,31840,31850,23
15/04/2008,16:44:00,31850,31875,31850,31870,60
15/04/2008,16:45:00,31865,31870,31855,31870,16
15/04/2008,16:46:00,31875,31890,31875,31890,54
15/04/2008,16:47:00,31890,31925,31885,31910,72
15/04/2008,16:48:00,31910,31925,31910,31925,21
15/04/2008,16:49:00,31920,31920,31900,31900,32
15/04/2008,16:50:00,31900,31915,31900,31910,13
15/04/2008,16:51:00,31905,31910,31890,31890,18
15/04/2008,16:52:00,31880,31880,31865,31880,53
15/04/2008,16:53:00,31885,31890,31875,31875,14
15/04/2008,16:54:00,31880,31880,31860,31875,46
15/04/2008,16:55:00,31880,31885,31875,31885,11
15/04/2008,16:56:00,31875,31895,31875,31890,20
15/04/2008,16:57:00,31895,31895,31880,31885,19
15/04/2008,16:58:00,31890,31900,31885,31890,19
15/04/2008,16:59:00,31880,31910,31880,31900,110
15/04/2008,17:00:00,31910,31920,31905,31920,30
15/04/2008,17:01:00,31915,31925,31915,31920,40
15/04/2008,17:02:00,31920,31925,31910,31910,25
15/04/2008,17:03:00,31915,31915,31905,31905,23
15/04/2008,17:04:00,31905,31925,31905,31925,13
15/04/2008,17:05:00,31920,31930,31910,31930,16
15/04/2008,17:06:00,31935,31935,31910,31910,26
15/04/2008,17:07:00,31910,31910,31895,31895,21
15/04/2008,17:08:00,31890,31900,31875,31885,31
15/04/2008,17:09:00,31880,31880,31855,31855,26
15/04/2008,17:10:00,31855,31875,31830,31830,60
15/04/2008,17:11:00,31830,31835,31805,31820,93
15/04/2008,17:12:00,31815,31830,31810,31830,44
15/04/2008,17:13:00,31825,31825,31800,31805,105
15/04/2008,17:14:00,31800,31800,31750,31755,102
15/04/2008,17:15:00,31750,31760,31730,31750,65
15/04/2008,17:16:00,31750,31770,31745,31765,53
15/04/2008,17:17:00,31760,31765,31745,31750,25
15/04/2008,17:18:00,31755,31765,31750,31750,27
15/04/2008,17:19:00,31750,31775,31750,31775,17
15/04/2008,17:20:00,31775,31775,31725,31735,67
15/04/2008,17:21:00,31730,31755,31725,31745,57
15/04/2008,17:22:00,31745,31750,31740,31745,24
15/04/2008,17:23:00,31745,31750,31735,31745,61
15/04/2008,17:24:00,31750,31770,31750,31765,51
15/04/2008,17:25:00,31770,31800,31770,31790,54
15/04/2008,17:26:00,31790,31805,31785,31805,119
15/04/2008,17:27:00,31805,31805,31785,31795,52
15/04/2008,17:28:00,31790,31795,31760,31760,62
15/04/2008,17:29:00,31770,31795,31750,31750,176
15/04/2008,17:30:00,31765,31765,31735,31740,125
15/04/2008,17:31:00,31740,31770,31735,31770,68
15/04/2008,17:32:00,31765,31775,31760,31775,38
15/04/2008,17:33:00,31770,31790,31770,31780,41
15/04/2008,17:34:00,31780,31805,31780,31800,36
15/04/2008,17:35:00,31795,31805,31795,31800,59
15/04/2008,17:36:00,31800,31805,31795,31800,47
15/04/2008,17:37:00,31800,31800,31785,31795,21
15/04/2008,17:38:00,31800,31810,31795,31800,21
15/04/2008,17:39:00,31805,31830,31800,31825,45
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/04/2008,17:21:00,31730,31755,31725,31745,57
15/04/2008,17:22:00,31745,31750,31740,31745,24
15/04/2008,17:23:00,31745,31750,31735,31745,61
15/04/2008,17:24:00,31750,31770,31750,31765,51
15/04/2008,17:25:00,31770,31800,31770,31790,54
15/04/2008,17:26:00,31790,31805,31785,31805,119
15/04/2008,17:27:00,31805,31805,31785,31795,52
15/04/2008,17:28:00,31790,31795,31760,31760,62
15/04/2008,17:29:00,31770,31795,31750,31750,176
15/04/2008,17:30:00,31765,31765,31735,31740,125
15/04/2008,17:31:00,31740,31770,31735,31770,68
15/04/2008,17:32:00,31765,31775,31760,31775,38
15/04/2008,17:33:00,31770,31790,31770,31780,41
15/04/2008,17:34:00,31780,31805,31780,31800,36
15/04/2008,17:35:00,31795,31805,31795,31800,59
15/04/2008,17:36:00,31800,31805,31795,31800,47
15/04/2008,17:37:00,31800,31800,31785,31795,21
15/04/2008,17:38:00,31800,31810,31795,31800,21
15/04/2008,17:39:00,31805,31830,31800,31825,45
16/04/2008,09:00:00,32055,32080,31995,32005,100
16/04/2008,09:01:00,32005,32040,32000,32035,44
16/04/2008,09:02:00,32040,32045,32030,32030,48
16/04/2008,09:03:00,32030,32030,32010,32015,34
16/04/2008,09:04:00,32025,32025,32010,32015,18
16/04/2008,09:05:00,32015,32030,32015,32020,21
16/04/2008,09:06:00,32025,32035,32020,32035,43
16/04/2008,09:07:00,32040,32040,32020,32025,32
16/04/2008,09:08:00,32025,32025,32000,32000,16
16/04/2008,09:09:00,32000,32010,32000,32010,21
16/04/2008,09:10:00,32010,32020,32000,32015,50
16/04/2008,09:11:00,32010,32020,32000,32020,19
16/04/2008,09:12:00,32025,32040,32020,32030,41
16/04/2008,09:13:00,32030,32030,32015,32020,21
16/04/2008,09:14:00,32020,32025,32020,32020,7
16/04/2008,09:15:00,32015,32020,32015,32015,3
16/04/2008,09:16:00,32025,32025,31985,31990,35
16/04/2008,09:17:00,31990,31990,31965,31965,57
16/04/2008,09:18:00,31965,31985,31955,31985,18
16/04/2008,09:19:00,31980,31980,31955,31965,28
16/04/2008,09:20:00,31965,31975,31960,31970,25
16/04/2008,09:21:00,31975,31980,31970,31970,24
16/04/2008,09:22:00,31965,31975,31965,31965,16
16/04/2008,09:23:00,31970,31975,31960,31975,23
16/04/2008,09:24:00,31980,31980,31970,31980,4
16/04/2008,09:25:00,31975,31975,31975,31975,3
16/04/2008,09:26:00,31975,31975,31950,31960,25
16/04/2008,09:27:00,31960,31970,31960,31965,20
16/04/2008,09:28:00,31970,31975,31930,31935,88
16/04/2008,09:29:00,31930,31930,31915,31920,34
16/04/2008,09:30:00,31920,31925,31915,31925,45
16/04/2008,09:31:00,31920,31925,31885,31895,91
16/04/2008,09:32:00,31895,31900,31885,31895,38
16/04/2008,09:33:00,31890,31895,31885,31895,40
16/04/2008,09:34:00,31890,31905,31885,31900,47
16/04/2008,09:35:00,31900,31905,31885,31890,25
16/04/2008,09:36:00,31885,31890,31880,31890,22
16/04/2008,09:37:00,31890,31925,31890,31920,63
16/04/2008,09:38:00,31915,31925,31905,31905,34
16/04/2008,09:39:00,31905,31915,31900,31910,25
16/04/2008,09:40:00,31915,31920,31910,31920,11
16/04/2008,09:41:00,31920,31920,31920,31920,2
16/04/2008,09:42:00,31920,31940,31920,31935,31
16/04/2008,09:43:00,31940,31950,31930,31930,50
16/04/2008,09:44:00,31930,31945,31930,31935,17
16/04/2008,09:45:00,31935,31940,31925,31930,19
16/04/2008,09:46:00,31935,31935,31925,31935,12
16/04/2008,09:47:00,31925,31935,31920,31935,8
16/04/2008,09:48:00,31930,31935,31930,31935,15
16/04/2008,09:49:00,31915,31920,31915,31920,3
16/04/2008,09:50:00,31925,31925,31920,31920,6
16/04/2008,09:51:00,31920,31930,31920,31930,10
16/04/2008,09:52:00,31935,31935,31935,31935,6
16/04/2008,09:53:00,31930,31935,31925,31930,18
16/04/2008,09:54:00,31935,31935,31930,31930,10
16/04/2008,09:55:00,31930,31965,31930,31955,75
16/04/2008,09:56:00,31960,31970,31955,31970,17
16/04/2008,09:57:00,31975,31980,31965,31975,21
16/04/2008,09:58:00,31980,32000,31980,31990,32
16/04/2008,09:59:00,32000,32005,31995,32000,20
16/04/2008,10:00:00,32000,32000,31985,31990,34
16/04/2008,10:01:00,31990,31995,31985,31985,10
16/04/2008,10:02:00,31980,31980,31975,31975,15
16/04/2008,10:03:00,31980,31980,31980,31980,8
16/04/2008,10:04:00,31980,31990,31980,31990,12
16/04/2008,10:05:00,31985,31990,31975,31980,12
16/04/2008,10:06:00,31980,31985,31965,31965,29
16/04/2008,10:07:00,31970,31970,31940,31945,34
16/04/2008,10:08:00,31945,31960,31940,31960,51
16/04/2008,10:09:00,31955,31960,31955,31960,6
16/04/2008,10:10:00,31955,31960,31955,31960,9
16/04/2008,10:11:00,31950,31950,31935,31935,13
16/04/2008,10:12:00,31940,31945,31935,31935,9
16/04/2008,10:13:00,31940,31945,31940,31940,4
16/04/2008,10:14:00,31940,31940,31940,31940,2
16/04/2008,10:15:00,31945,31945,31935,31935,15
16/04/2008,10:16:00,31940,31950,31940,31950,10
16/04/2008,10:17:00,31955,31955,31950,31955,6
16/04/2008,10:18:00,31955,31995,31955,31975,59
16/04/2008,10:19:00,31975,31990,31975,31990,12
16/04/2008,10:20:00,31985,32020,31985,32005,73
16/04/2008,10:21:00,32010,32035,32010,32030,58
16/04/2008,10:22:00,32030,32035,32025,32030,60
16/04/2008,10:23:00,32035,32040,32025,32040,32
16/04/2008,10:24:00,32035,32040,32025,32025,41
16/04/2008,10:25:00,32030,32030,32020,32020,19
16/04/2008,10:26:00,32025,32045,32020,32045,47
16/04/2008,10:27:00,32045,32050,32045,32050,34
16/04/2008,10:28:00,32050,32060,32040,32040,35
16/04/2008,10:29:00,32040,32040,32035,32040,16
16/04/2008,10:30:00,32040,32050,32040,32040,13
16/04/2008,10:31:00,32040,32045,32035,32040,12
16/04/2008,10:32:00,32035,32035,32015,32020,63
16/04/2008,10:33:00,32015,32020,32010,32010,11
16/04/2008,10:34:00,32015,32015,32000,32005,20
16/04/2008,10:35:00,32005,32010,32005,32005,14
16/04/2008,10:36:00,32000,32025,32000,32025,23
16/04/2008,10:37:00,32025,32030,32025,32030,5
16/04/2008,10:38:00,32035,32040,32030,32030,36
16/04/2008,10:39:00,32030,32030,32020,32020,8
16/04/2008,10:40:00,32025,32025,32010,32020,48
16/04/2008,10:41:00,32020,32025,32015,32020,14
16/04/2008,10:42:00,32025,32025,32010,32015,7
16/04/2008,10:43:00,32015,32020,32015,32020,2
16/04/2008,10:44:00,32020,32035,32020,32030,13
16/04/2008,10:45:00,32035,32035,32025,32035,4
16/04/2008,10:46:00,32035,32040,32035,32035,4
16/04/2008,10:47:00,32035,32050,32030,32050,12
16/04/2008,10:48:00,32060,32090,32050,32080,73
16/04/2008,10:49:00,32085,32090,32080,32085,30
16/04/2008,10:50:00,32085,32085,32080,32080,15
16/04/2008,10:51:00,32085,32085,32070,32070,24
16/04/2008,10:52:00,32075,32080,32065,32070,19
16/04/2008,10:53:00,32070,32075,32065,32070,5
16/04/2008,10:54:00,32070,32085,32070,32075,33
16/04/2008,10:55:00,32075,32080,32075,32080,9
16/04/2008,10:56:00,32080,32080,32075,32080,20
16/04/2008,10:57:00,32080,32080,32075,32080,11
16/04/2008,10:58:00,32075,32075,32070,32075,7
16/04/2008,10:59:00,32075,32075,32070,32070,3
16/04/2008,11:00:00,32070,32075,32045,32050,28
16/04/2008,11:01:00,32050,32055,32025,32035,45
16/04/2008,11:02:00,32035,32035,32025,32035,35
16/04/2008,11:03:00,32035,32040,32035,32040,12
16/04/2008,11:04:00,32040,32045,32025,32025,16
16/04/2008,11:05:00,32025,32035,32025,32035,19
16/04/2008,11:06:00,32040,32040,32025,32025,38
16/04/2008,11:07:00,32025,32030,31980,32000,67
16/04/2008,11:08:00,32000,32010,31995,32000,26
16/04/2008,11:09:00,32000,32005,31980,31985,36
16/04/2008,11:10:00,31985,31990,31980,31985,21
16/04/2008,11:11:00,31980,31985,31975,31985,27
16/04/2008,11:12:00,31990,32005,31990,32005,30
16/04/2008,11:13:00,32000,32015,32000,32005,23
16/04/2008,11:14:00,32010,32010,32005,32010,6
16/04/2008,11:15:00,32000,32005,32000,32000,7
16/04/2008,11:16:00,32000,32010,32000,32010,9
16/04/2008,11:17:00,32005,32010,32005,32010,8
16/04/2008,11:18:00,32010,32010,32010,32010,4
16/04/2008,11:19:00,32005,32020,32005,32020,16
16/04/2008,11:20:00,32020,32020,32015,32015,6
16/04/2008,11:21:00,32010,32010,32000,32010,12
16/04/2008,11:22:00,32010,32010,32000,32000,10
16/04/2008,11:23:00,32000,32005,32000,32000,7
16/04/2008,11:24:00,32005,32005,31995,31995,15
16/04/2008,11:25:00,31995,31995,31970,31970,24
16/04/2008,11:26:00,31980,31985,31965,31975,18
16/04/2008,11:27:00,31965,31985,31965,31985,25
16/04/2008,11:28:00,31990,31990,31975,31980,8
16/04/2008,11:30:00,31980,31990,31980,31990,10
16/04/2008,11:31:00,31985,31985,31980,31980,7
16/04/2008,11:32:00,31985,31985,31970,31975,32
16/04/2008,11:33:00,31970,31970,31965,31965,15
16/04/2008,11:34:00,31965,31975,31960,31960,30
16/04/2008,11:35:00,31960,31975,31955,31970,29
16/04/2008,11:36:00,31965,31965,31925,31940,101
16/04/2008,11:37:00,31930,31940,31910,31920,46
16/04/2008,11:38:00,31915,31915,31875,31880,105
16/04/2008,11:39:00,31885,31900,31880,31885,57
16/04/2008,11:40:00,31880,31880,31805,31820,155
16/04/2008,11:41:00,31820,31835,31820,31835,50
16/04/2008,11:42:00,31840,31865,31840,31865,46
16/04/2008,11:43:00,31860,31860,31840,31845,29
16/04/2008,11:44:00,31845,31865,31845,31865,31
16/04/2008,11:45:00,31870,31870,31850,31850,15
16/04/2008,11:46:00,31850,31870,31845,31865,26
16/04/2008,11:47:00,31865,31865,31850,31855,24
16/04/2008,11:48:00,31855,31860,31855,31860,24
16/04/2008,11:49:00,31855,31865,31850,31865,9
16/04/2008,11:50:00,31860,31860,31845,31850,30
16/04/2008,11:51:00,31850,31850,31845,31845,9
16/04/2008,11:52:00,31840,31840,31815,31825,47
16/04/2008,11:53:00,31820,31830,31815,31820,36
16/04/2008,11:54:00,31830,31830,31815,31815,19
16/04/2008,11:55:00,31810,31825,31810,31820,16
16/04/2008,11:56:00,31820,31825,31810,31820,49
16/04/2008,11:57:00,31825,31840,31820,31830,27
16/04/2008,11:58:00,31830,31850,31830,31840,37
16/04/2008,11:59:00,31840,31845,31840,31845,11
16/04/2008,12:00:00,31840,31860,31840,31855,31
16/04/2008,12:01:00,31850,31860,31850,31855,13
16/04/2008,12:02:00,31855,31855,31840,31840,12
16/04/2008,12:03:00,31840,31845,31835,31835,11
16/04/2008,12:04:00,31840,31840,31835,31840,16
16/04/2008,12:05:00,31840,31840,31840,31840,17
16/04/2008,12:06:00,31840,31845,31840,31840,20
16/04/2008,12:07:00,31840,31840,31840,31840,9
16/04/2008,12:08:00,31840,31855,31835,31855,30
16/04/2008,12:09:00,31850,31850,31845,31845,4
16/04/2008,12:10:00,31850,31850,31835,31845,5
16/04/2008,12:11:00,31845,31845,31835,31835,3
16/04/2008,12:12:00,31835,31835,31835,31835,11
16/04/2008,12:13:00,31830,31830,31830,31830,7
16/04/2008,12:14:00,31830,31840,31830,31835,11
16/04/2008,12:15:00,31840,31840,31830,31840,29
16/04/2008,12:16:00,31835,31835,31825,31835,18
16/04/2008,12:17:00,31830,31830,31825,31825,8
16/04/2008,12:18:00,31825,31840,31825,31840,16
16/04/2008,12:19:00,31840,31850,31840,31850,9
16/04/2008,12:20:00,31850,31855,31850,31855,8
16/04/2008,12:21:00,31855,31860,31850,31860,23
16/04/2008,12:22:00,31860,31860,31855,31855,4
16/04/2008,12:23:00,31860,31865,31855,31855,7
16/04/2008,12:24:00,31855,31860,31850,31860,10
16/04/2008,12:25:00,31860,31860,31860,31860,1
16/04/2008,12:26:00,31860,31860,31860,31860,1
16/04/2008,12:27:00,31860,31865,31860,31865,3
16/04/2008,12:28:00,31860,31860,31860,31860,4
16/04/2008,12:29:00,31860,31865,31860,31865,5
16/04/2008,12:30:00,31865,31870,31865,31870,7
16/04/2008,12:31:00,31870,31875,31870,31870,11
16/04/2008,12:32:00,31870,31870,31870,31870,1
16/04/2008,12:33:00,31870,31870,31865,31865,4
16/04/2008,12:34:00,31865,31865,31860,31860,3
16/04/2008,12:35:00,31865,31865,31865,31865,7
16/04/2008,12:36:00,31860,31860,31860,31860,1
16/04/2008,12:37:00,31860,31860,31855,31855,7
16/04/2008,12:38:00,31855,31855,31835,31835,15
16/04/2008,12:39:00,31830,31850,31830,31840,14
16/04/2008,12:40:00,31835,31845,31835,31835,10
16/04/2008,12:41:00,31830,31840,31830,31840,5
16/04/2008,12:42:00,31840,31845,31840,31845,4
16/04/2008,12:43:00,31840,31855,31840,31855,32
16/04/2008,12:45:00,31860,31860,31860,31860,1
16/04/2008,12:46:00,31860,31860,31850,31855,7
16/04/2008,12:47:00,31855,31855,31850,31850,3
16/04/2008,12:48:00,31850,31850,31850,31850,6
16/04/2008,12:49:00,31850,31850,31850,31850,1
16/04/2008,12:50:00,31855,31865,31855,31855,9
16/04/2008,12:51:00,31860,31860,31850,31850,5
16/04/2008,12:52:00,31865,31865,31855,31855,7
16/04/2008,12:53:00,31855,31860,31855,31860,3
16/04/2008,12:54:00,31855,31855,31845,31845,5
16/04/2008,12:55:00,31850,31855,31850,31855,2
16/04/2008,12:56:00,31860,31870,31860,31870,8
16/04/2008,12:57:00,31870,31870,31865,31865,2
16/04/2008,12:58:00,31865,31870,31865,31870,6
16/04/2008,12:59:00,31870,31940,31870,31905,165
16/04/2008,13:00:00,31925,31930,31890,31900,54
16/04/2008,13:01:00,31905,31920,31905,31915,16
16/04/2008,13:02:00,31915,31915,31880,31890,50
16/04/2008,13:03:00,31895,31925,31895,31925,17
16/04/2008,13:04:00,31930,31930,31915,31915,14
16/04/2008,13:05:00,31920,31980,31920,31975,107
16/04/2008,13:06:00,31970,32010,31970,31975,115
16/04/2008,13:07:00,31970,31990,31965,31975,59
16/04/2008,13:08:00,31970,31975,31965,31970,14
16/04/2008,13:09:00,31975,31975,31965,31970,19
16/04/2008,13:10:00,31970,31975,31970,31970,10
16/04/2008,13:11:00,31965,31970,31960,31960,14
16/04/2008,13:12:00,31955,31955,31930,31930,69
16/04/2008,13:13:00,31935,31945,31935,31945,19
16/04/2008,13:14:00,31945,31950,31945,31945,6
16/04/2008,13:15:00,31945,31950,31915,31915,37
16/04/2008,13:16:00,31915,31925,31910,31920,34
16/04/2008,13:17:00,31915,31920,31915,31920,12
16/04/2008,13:18:00,31920,31925,31915,31925,7
16/04/2008,13:19:00,31920,31935,31920,31935,7
16/04/2008,13:20:00,31935,31935,31925,31930,5
16/04/2008,13:21:00,31935,31935,31935,31935,5
16/04/2008,13:22:00,31945,31960,31940,31945,22
16/04/2008,13:23:00,31940,31940,31940,31940,1
16/04/2008,13:24:00,31950,31955,31950,31950,8
16/04/2008,13:25:00,31945,31945,31945,31945,2
16/04/2008,13:26:00,31945,31950,31945,31950,2
16/04/2008,13:27:00,31960,31960,31960,31960,4
16/04/2008,13:28:00,31960,31965,31960,31960,14
16/04/2008,13:29:00,31960,31960,31955,31955,7
16/04/2008,13:30:00,31955,31955,31955,31955,2
16/04/2008,13:31:00,31955,31955,31955,31955,1
16/04/2008,13:32:00,31960,31960,31955,31955,2
16/04/2008,13:33:00,31955,31960,31955,31960,3
16/04/2008,13:34:00,31960,31980,31960,31980,17
16/04/2008,13:35:00,31970,31970,31965,31965,4
16/04/2008,13:37:00,31970,31975,31970,31970,11
16/04/2008,13:38:00,31965,31965,31960,31960,4
16/04/2008,13:40:00,31960,31960,31955,31955,2
16/04/2008,13:41:00,31955,31955,31955,31955,3
16/04/2008,13:42:00,31955,31955,31945,31955,11
16/04/2008,13:43:00,31950,31980,31950,31975,16
16/04/2008,13:44:00,31975,31975,31970,31970,2
16/04/2008,13:45:00,31970,31980,31965,31980,8
16/04/2008,13:46:00,31980,31985,31975,31975,22
16/04/2008,13:47:00,31975,31975,31975,31975,1
16/04/2008,13:50:00,31970,31970,31965,31965,6
16/04/2008,13:52:00,31960,31960,31955,31955,10
16/04/2008,13:53:00,31960,31960,31930,31935,22
16/04/2008,13:54:00,31930,31945,31920,31920,14
16/04/2008,13:55:00,31920,31920,31915,31915,4
16/04/2008,13:56:00,31915,31915,31910,31910,9
16/04/2008,13:57:00,31915,31915,31910,31910,4
16/04/2008,13:58:00,31920,31930,31920,31930,7
16/04/2008,13:59:00,31925,31925,31925,31925,3
16/04/2008,14:00:00,31920,31940,31920,31940,21
16/04/2008,14:01:00,31945,31960,31945,31960,18
16/04/2008,14:02:00,31960,31975,31955,31975,10
16/04/2008,14:03:00,31970,31970,31955,31955,11
16/04/2008,14:04:00,31960,31970,31960,31970,9
16/04/2008,14:05:00,31975,31975,31955,31960,13
16/04/2008,14:06:00,31950,31950,31940,31940,6
16/04/2008,14:07:00,31950,31960,31950,31955,3
16/04/2008,14:08:00,31950,31950,31950,31950,12
16/04/2008,14:09:00,31960,31965,31950,31950,6
16/04/2008,14:10:00,31955,31960,31945,31960,10
16/04/2008,14:11:00,31955,31955,31950,31950,2
16/04/2008,14:12:00,31960,31960,31945,31955,25
16/04/2008,14:13:00,31960,31975,31960,31975,18
16/04/2008,14:14:00,31970,31970,31965,31970,3
16/04/2008,14:15:00,31965,31965,31965,31965,2
16/04/2008,14:16:00,31965,31975,31960,31975,11
16/04/2008,14:17:00,31975,31975,31970,31970,2
16/04/2008,14:18:00,31970,31970,31970,31970,26
16/04/2008,14:20:00,31980,31985,31970,31970,27
16/04/2008,14:21:00,31970,31975,31960,31975,9
16/04/2008,14:22:00,31970,31970,31970,31970,2
16/04/2008,14:24:00,31970,31970,31965,31970,6
16/04/2008,14:25:00,31965,31965,31960,31960,2
16/04/2008,14:26:00,31960,31965,31960,31965,6
16/04/2008,14:27:00,31965,31970,31960,31970,4
16/04/2008,14:28:00,31965,31970,31960,31960,6
16/04/2008,14:29:00,31960,31970,31920,31950,29
16/04/2008,14:30:00,31935,32000,31930,31985,95
16/04/2008,14:31:00,31980,32040,31975,32010,116
16/04/2008,14:32:00,32025,32030,32000,32005,91
16/04/2008,14:33:00,32000,32010,31985,32010,52
16/04/2008,14:34:00,32005,32010,31980,31995,46
16/04/2008,14:35:00,31995,32005,31995,32005,11
16/04/2008,14:36:00,32010,32035,32010,32030,33
16/04/2008,14:37:00,32035,32050,32035,32035,62
16/04/2008,14:38:00,32030,32035,32020,32020,46
16/04/2008,14:39:00,32020,32025,32010,32015,32
16/04/2008,14:40:00,32020,32035,32020,32035,25
16/04/2008,14:41:00,32035,32040,32025,32035,37
16/04/2008,14:42:00,32035,32050,32035,32050,25
16/04/2008,14:43:00,32050,32050,32040,32050,28
16/04/2008,14:44:00,32050,32050,32040,32040,10
16/04/2008,14:45:00,32040,32065,32040,32060,60
16/04/2008,14:46:00,32060,32065,32060,32065,11
16/04/2008,14:47:00,32065,32065,32060,32060,10
16/04/2008,14:48:00,32065,32080,32060,32080,63
16/04/2008,14:49:00,32080,32080,32075,32080,26
16/04/2008,14:50:00,32080,32085,32075,32075,24
16/04/2008,14:51:00,32075,32105,32075,32095,124
16/04/2008,14:52:00,32095,32100,32080,32080,54
16/04/2008,14:53:00,32075,32080,32075,32080,14
16/04/2008,14:54:00,32085,32090,32080,32085,12
16/04/2008,14:55:00,32080,32085,32075,32085,19
16/04/2008,14:56:00,32085,32090,32080,32085,20
16/04/2008,14:57:00,32080,32080,32055,32070,80
16/04/2008,14:58:00,32060,32085,32060,32080,67
16/04/2008,14:59:00,32075,32095,32075,32095,27
16/04/2008,15:00:00,32100,32115,32100,32100,52
16/04/2008,15:01:00,32105,32140,32105,32120,123
16/04/2008,15:02:00,32130,32150,32130,32145,46
16/04/2008,15:03:00,32150,32165,32145,32155,78
16/04/2008,15:04:00,32145,32150,32140,32140,17
16/04/2008,15:05:00,32145,32160,32145,32155,28
16/04/2008,15:06:00,32155,32185,32155,32180,98
16/04/2008,15:07:00,32180,32200,32175,32185,108
16/04/2008,15:08:00,32185,32185,32165,32180,68
16/04/2008,15:09:00,32180,32185,32175,32180,15
16/04/2008,15:10:00,32175,32180,32170,32170,20
16/04/2008,15:11:00,32170,32170,32140,32145,50
16/04/2008,15:12:00,32150,32150,32140,32145,11
16/04/2008,15:13:00,32145,32155,32115,32125,48
16/04/2008,15:14:00,32125,32135,32125,32135,25
16/04/2008,15:15:00,32140,32185,32140,32185,113
16/04/2008,15:16:00,32185,32195,32175,32190,39
16/04/2008,15:17:00,32185,32190,32165,32165,32
16/04/2008,15:18:00,32165,32170,32155,32160,34
16/04/2008,15:19:00,32155,32160,32155,32160,11
16/04/2008,15:20:00,32155,32155,32150,32155,8
16/04/2008,15:21:00,32150,32155,32150,32150,30
16/04/2008,15:22:00,32160,32160,32150,32150,20
16/04/2008,15:23:00,32150,32165,32150,32160,11
16/04/2008,15:24:00,32160,32165,32155,32155,62
16/04/2008,15:25:00,32160,32170,32155,32165,23
16/04/2008,15:26:00,32170,32180,32165,32170,22
16/04/2008,15:27:00,32175,32175,32160,32165,30
16/04/2008,15:28:00,32170,32185,32160,32185,49
16/04/2008,15:29:00,32185,32190,32170,32175,36
16/04/2008,15:30:00,32175,32190,32170,32175,69
16/04/2008,15:31:00,32170,32205,32170,32200,91
16/04/2008,15:32:00,32200,32225,32200,32200,108
16/04/2008,15:33:00,32200,32210,32195,32195,50
16/04/2008,15:34:00,32195,32200,32185,32200,42
16/04/2008,15:35:00,32205,32210,32195,32200,39
16/04/2008,15:36:00,32200,32205,32190,32190,24
16/04/2008,15:37:00,32195,32200,32185,32185,19
16/04/2008,15:38:00,32180,32200,32180,32190,53
16/04/2008,15:39:00,32195,32200,32175,32180,27
16/04/2008,15:40:00,32180,32180,32165,32175,20
16/04/2008,15:41:00,32170,32180,32165,32180,19
16/04/2008,15:42:00,32175,32175,32160,32175,85
16/04/2008,15:43:00,32170,32175,32155,32160,24
16/04/2008,15:44:00,32160,32170,32155,32170,24
16/04/2008,15:45:00,32175,32185,32175,32180,41
16/04/2008,15:46:00,32180,32195,32175,32195,27
16/04/2008,15:47:00,32190,32195,32185,32185,51
16/04/2008,15:48:00,32190,32245,32190,32240,164
16/04/2008,15:49:00,32245,32245,32225,32225,64
16/04/2008,15:50:00,32225,32235,32220,32220,37
16/04/2008,15:51:00,32225,32230,32220,32220,109
16/04/2008,15:52:00,32220,32225,32205,32225,57
16/04/2008,15:53:00,32220,32225,32210,32210,15
16/04/2008,15:54:00,32210,32220,32180,32200,69
16/04/2008,15:55:00,32195,32200,32195,32195,20
16/04/2008,15:56:00,32195,32220,32190,32220,34
16/04/2008,15:57:00,32225,32225,32180,32190,28
16/04/2008,15:58:00,32190,32195,32190,32195,11
16/04/2008,15:59:00,32185,32195,32185,32195,8
16/04/2008,16:00:00,32195,32210,32195,32205,23
16/04/2008,16:01:00,32200,32215,32200,32205,34
16/04/2008,16:02:00,32205,32220,32200,32205,39
16/04/2008,16:03:00,32205,32205,32200,32200,17
16/04/2008,16:04:00,32195,32200,32195,32200,15
16/04/2008,16:05:00,32200,32230,32200,32210,60
16/04/2008,16:06:00,32215,32225,32210,32220,23
16/04/2008,16:07:00,32215,32220,32210,32210,22
16/04/2008,16:08:00,32210,32210,32205,32210,8
16/04/2008,16:09:00,32200,32200,32180,32185,38
16/04/2008,16:10:00,32180,32185,32175,32175,28
16/04/2008,16:11:00,32170,32195,32170,32195,29
16/04/2008,16:12:00,32190,32190,32175,32180,52
16/04/2008,16:13:00,32180,32180,32165,32170,38
16/04/2008,16:14:00,32170,32180,32170,32180,13
16/04/2008,16:15:00,32180,32200,32180,32195,24
16/04/2008,16:16:00,32195,32200,32190,32190,8
16/04/2008,16:17:00,32200,32225,32200,32220,22
16/04/2008,16:18:00,32225,32260,32220,32250,176
16/04/2008,16:19:00,32255,32260,32240,32245,43
16/04/2008,16:20:00,32250,32280,32250,32275,72
16/04/2008,16:21:00,32280,32280,32265,32275,41
16/04/2008,16:22:00,32265,32275,32255,32270,41
16/04/2008,16:23:00,32265,32280,32260,32275,27
16/04/2008,16:24:00,32275,32280,32265,32270,39
16/04/2008,16:25:00,32275,32300,32270,32290,84
16/04/2008,16:26:00,32290,32315,32290,32305,100
16/04/2008,16:27:00,32305,32310,32300,32305,46
16/04/2008,16:28:00,32305,32310,32295,32305,18
16/04/2008,16:29:00,32300,32305,32295,32295,18
16/04/2008,16:30:00,32300,32330,32295,32310,99
16/04/2008,16:31:00,32305,32310,32300,32310,24
16/04/2008,16:32:00,32310,32325,32305,32315,94
16/04/2008,16:33:00,32320,32330,32315,32315,70
16/04/2008,16:34:00,32315,32315,32300,32310,51
16/04/2008,16:35:00,32305,32305,32280,32285,51
16/04/2008,16:36:00,32290,32305,32290,32305,29
16/04/2008,16:37:00,32305,32330,32300,32310,38
16/04/2008,16:38:00,32315,32315,32295,32295,541
16/04/2008,16:39:00,32290,32295,32290,32295,14
16/04/2008,16:40:00,32300,32300,32280,32280,34
16/04/2008,16:41:00,32280,32290,32280,32280,22
16/04/2008,16:42:00,32280,32285,32275,32280,20
16/04/2008,16:43:00,32275,32280,32270,32275,9
16/04/2008,16:44:00,32280,32280,32265,32280,18
16/04/2008,16:45:00,32280,32285,32275,32275,25
16/04/2008,16:46:00,32275,32275,32270,32270,37
16/04/2008,16:47:00,32275,32290,32275,32280,44
16/04/2008,16:48:00,32290,32290,32280,32280,26
16/04/2008,16:49:00,32285,32290,32275,32290,26
16/04/2008,16:50:00,32280,32290,32280,32280,13
16/04/2008,16:51:00,32280,32300,32280,32285,41
16/04/2008,16:52:00,32285,32300,32285,32300,48
16/04/2008,16:53:00,32300,32300,32280,32290,62
16/04/2008,16:54:00,32285,32295,32285,32290,39
16/04/2008,16:55:00,32290,32290,32285,32290,30
16/04/2008,16:56:00,32290,32290,32285,32290,43
16/04/2008,16:57:00,32295,32295,32290,32295,22
16/04/2008,16:58:00,32300,32310,32295,32295,123
16/04/2008,16:59:00,32300,32325,32300,32320,62
16/04/2008,17:00:00,32325,32355,32320,32340,659
16/04/2008,17:01:00,32335,32345,32320,32320,75
16/04/2008,17:02:00,32315,32330,32305,32325,40
16/04/2008,17:03:00,32330,32330,32320,32325,25
16/04/2008,17:04:00,32325,32340,32320,32335,57
16/04/2008,17:05:00,32330,32330,32315,32325,26
16/04/2008,17:06:00,32320,32320,32305,32305,22
16/04/2008,17:07:00,32305,32310,32290,32300,41
16/04/2008,17:08:00,32295,32305,32290,32300,15
16/04/2008,17:09:00,32300,32305,32290,32290,29
16/04/2008,17:10:00,32295,32295,32285,32295,19
16/04/2008,17:11:00,32295,32300,32290,32295,26
16/04/2008,17:12:00,32290,32290,32275,32280,227
16/04/2008,17:13:00,32280,32295,32275,32285,21
16/04/2008,17:14:00,32285,32290,32280,32290,9
16/04/2008,17:15:00,32290,32295,32285,32295,13
16/04/2008,17:16:00,32300,32300,32295,32300,6
16/04/2008,17:17:00,32295,32320,32295,32310,89
16/04/2008,17:18:00,32310,32310,32295,32305,14
16/04/2008,17:19:00,32300,32310,32300,32300,11
16/04/2008,17:20:00,32300,32315,32300,32305,22
16/04/2008,17:21:00,32305,32305,32295,32305,25
16/04/2008,17:22:00,32305,32310,32295,32295,24
16/04/2008,17:23:00,32300,32310,32295,32305,21
16/04/2008,17:24:00,32310,32310,32305,32305,27
16/04/2008,17:25:00,32300,32320,32285,32310,133
16/04/2008,17:26:00,32315,32315,32300,32300,85
16/04/2008,17:27:00,32310,32315,32305,32310,28
16/04/2008,17:28:00,32315,32330,32310,32315,84
16/04/2008,17:29:00,32310,32315,32295,32310,129
16/04/2008,17:30:00,32295,32300,32285,32295,87
16/04/2008,17:31:00,32295,32300,32290,32295,30
16/04/2008,17:32:00,32295,32325,32295,32295,54
16/04/2008,17:33:00,32300,32310,32295,32305,45
16/04/2008,17:34:00,32305,32310,32300,32300,48
16/04/2008,17:35:00,32300,32300,32290,32290,36
16/04/2008,17:36:00,32295,32295,32285,32285,23
16/04/2008,17:37:00,32285,32295,32285,32290,25
16/04/2008,17:38:00,32285,32295,32280,32280,37
16/04/2008,17:39:00,32275,32290,32265,32290,55
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2008,16:17:00,32200,32225,32200,32220,22
16/04/2008,16:18:00,32225,32260,32220,32250,176
16/04/2008,16:19:00,32255,32260,32240,32245,43
16/04/2008,16:20:00,32250,32280,32250,32275,72
16/04/2008,16:21:00,32280,32280,32265,32275,41
16/04/2008,16:22:00,32265,32275,32255,32270,41
16/04/2008,16:23:00,32265,32280,32260,32275,27
16/04/2008,16:24:00,32275,32280,32265,32270,39
16/04/2008,16:25:00,32275,32300,32270,32290,84
16/04/2008,16:26:00,32290,32315,32290,32305,100
16/04/2008,16:27:00,32305,32310,32300,32305,46
16/04/2008,16:28:00,32305,32310,32295,32305,18
16/04/2008,16:29:00,32300,32305,32295,32295,18
16/04/2008,16:30:00,32300,32330,32295,32310,99
16/04/2008,16:31:00,32305,32310,32300,32310,24
16/04/2008,16:32:00,32310,32325,32305,32315,94
16/04/2008,16:33:00,32320,32330,32315,32315,70
16/04/2008,16:34:00,32315,32315,32300,32310,51
16/04/2008,16:35:00,32305,32305,32280,32285,51
16/04/2008,16:36:00,32290,32305,32290,32305,29
16/04/2008,16:37:00,32305,32330,32300,32310,38
16/04/2008,16:38:00,32315,32315,32295,32295,541
16/04/2008,16:39:00,32290,32295,32290,32295,14
16/04/2008,16:40:00,32300,32300,32280,32280,34
16/04/2008,16:41:00,32280,32290,32280,32280,22
16/04/2008,16:42:00,32280,32285,32275,32280,20
16/04/2008,16:43:00,32275,32280,32270,32275,9
16/04/2008,16:44:00,32280,32280,32265,32280,18
16/04/2008,16:45:00,32280,32285,32275,32275,25
16/04/2008,16:46:00,32275,32275,32270,32270,37
16/04/2008,16:47:00,32275,32290,32275,32280,44
16/04/2008,16:48:00,32290,32290,32280,32280,26
16/04/2008,16:49:00,32285,32290,32275,32290,26
16/04/2008,16:50:00,32280,32290,32280,32280,13
16/04/2008,16:51:00,32280,32300,32280,32285,41
16/04/2008,16:52:00,32285,32300,32285,32300,48
16/04/2008,16:53:00,32300,32300,32280,32290,62
16/04/2008,16:54:00,32285,32295,32285,32290,39
16/04/2008,16:55:00,32290,32290,32285,32290,30
16/04/2008,16:56:00,32290,32290,32285,32290,43
16/04/2008,16:57:00,32295,32295,32290,32295,22
16/04/2008,16:58:00,32300,32310,32295,32295,123
16/04/2008,16:59:00,32300,32325,32300,32320,62
16/04/2008,17:00:00,32325,32355,32320,32340,659
16/04/2008,17:01:00,32335,32345,32320,32320,75
16/04/2008,17:02:00,32315,32330,32305,32325,40
16/04/2008,17:03:00,32330,32330,32320,32325,25
16/04/2008,17:04:00,32325,32340,32320,32335,57
16/04/2008,17:05:00,32330,32330,32315,32325,26
16/04/2008,17:06:00,32320,32320,32305,32305,22
16/04/2008,17:07:00,32305,32310,32290,32300,41
16/04/2008,17:08:00,32295,32305,32290,32300,15
16/04/2008,17:09:00,32300,32305,32290,32290,29
16/04/2008,17:10:00,32295,32295,32285,32295,19
16/04/2008,17:11:00,32295,32300,32290,32295,26
16/04/2008,17:12:00,32290,32290,32275,32280,227
16/04/2008,17:13:00,32280,32295,32275,32285,21
16/04/2008,17:14:00,32285,32290,32280,32290,9
16/04/2008,17:15:00,32290,32295,32285,32295,13
16/04/2008,17:16:00,32300,32300,32295,32300,6
16/04/2008,17:17:00,32295,32320,32295,32310,89
16/04/2008,17:18:00,32310,32310,32295,32305,14
16/04/2008,17:19:00,32300,32310,32300,32300,11
16/04/2008,17:20:00,32300,32315,32300,32305,22
16/04/2008,17:21:00,32305,32305,32295,32305,25
16/04/2008,17:22:00,32305,32310,32295,32295,24
16/04/2008,17:23:00,32300,32310,32295,32305,21
16/04/2008,17:24:00,32310,32310,32305,32305,27
16/04/2008,17:25:00,32300,32320,32285,32310,133
16/04/2008,17:26:00,32315,32315,32300,32300,85
16/04/2008,17:27:00,32310,32315,32305,32310,28
16/04/2008,17:28:00,32315,32330,32310,32315,84
16/04/2008,17:29:00,32310,32315,32295,32310,129
16/04/2008,17:30:00,32295,32300,32285,32295,87
16/04/2008,17:31:00,32295,32300,32290,32295,30
16/04/2008,17:32:00,32295,32325,32295,32295,54
16/04/2008,17:33:00,32300,32310,32295,32305,45
16/04/2008,17:34:00,32305,32310,32300,32300,48
16/04/2008,17:35:00,32300,32300,32290,32290,36
16/04/2008,17:36:00,32295,32295,32285,32285,23
16/04/2008,17:37:00,32285,32295,32285,32290,25
16/04/2008,17:38:00,32285,32295,32280,32280,37
16/04/2008,17:39:00,32275,32290,32265,32290,55
17/04/2008,09:00:00,32395,32410,32365,32370,68
17/04/2008,09:01:00,32360,32370,32345,32365,91
17/04/2008,09:02:00,32365,32365,32340,32345,43
17/04/2008,09:03:00,32350,32360,32350,32360,30
17/04/2008,09:04:00,32360,32360,32325,32345,57
17/04/2008,09:05:00,32350,32375,32345,32355,60
17/04/2008,09:06:00,32350,32365,32350,32360,36
17/04/2008,09:07:00,32355,32355,32350,32350,10
17/04/2008,09:08:00,32355,32365,32350,32365,49
17/04/2008,09:09:00,32365,32365,32350,32355,35
17/04/2008,09:10:00,32350,32350,32335,32340,19
17/04/2008,09:11:00,32340,32355,32335,32355,55
17/04/2008,09:12:00,32355,32370,32355,32370,11
17/04/2008,09:13:00,32370,32370,32360,32365,15
17/04/2008,09:14:00,32360,32365,32360,32365,9
17/04/2008,09:15:00,32370,32390,32370,32380,60
17/04/2008,09:16:00,32380,32395,32375,32395,42
17/04/2008,09:17:00,32395,32420,32395,32420,35
17/04/2008,09:18:00,32425,32450,32425,32440,58
17/04/2008,09:19:00,32440,32445,32430,32440,40
17/04/2008,09:20:00,32445,32445,32430,32435,51
17/04/2008,09:21:00,32440,32455,32440,32445,39
17/04/2008,09:22:00,32445,32450,32440,32440,28
17/04/2008,09:23:00,32440,32450,32440,32445,18
17/04/2008,09:24:00,32445,32470,32445,32470,46
17/04/2008,09:25:00,32465,32470,32440,32440,54
17/04/2008,09:26:00,32440,32450,32430,32445,47
17/04/2008,09:27:00,32450,32465,32450,32455,25
17/04/2008,09:28:00,32465,32475,32455,32470,16
17/04/2008,09:29:00,32470,32485,32470,32480,36
17/04/2008,09:30:00,32485,32485,32470,32470,20
17/04/2008,09:31:00,32470,32500,32470,32500,48
17/04/2008,09:32:00,32495,32500,32480,32490,32
17/04/2008,09:33:00,32485,32490,32475,32475,15
17/04/2008,09:34:00,32470,32475,32460,32465,18
17/04/2008,09:35:00,32465,32470,32460,32465,18
17/04/2008,09:36:00,32460,32460,32435,32440,66
17/04/2008,09:37:00,32435,32440,32430,32435,29
17/04/2008,09:38:00,32435,32445,32435,32445,12
17/04/2008,09:39:00,32440,32440,32430,32430,14
17/04/2008,09:40:00,32435,32435,32420,32420,34
17/04/2008,09:41:00,32415,32425,32415,32425,22
17/04/2008,09:42:00,32425,32430,32420,32425,12
17/04/2008,09:43:00,32420,32420,32400,32400,14
17/04/2008,09:44:00,32400,32400,32385,32400,69
17/04/2008,09:45:00,32390,32395,32385,32385,16
17/04/2008,09:46:00,32390,32410,32390,32400,31
17/04/2008,09:47:00,32395,32395,32385,32385,9
17/04/2008,09:48:00,32385,32385,32370,32375,37
17/04/2008,09:49:00,32380,32380,32360,32360,24
17/04/2008,09:50:00,32365,32370,32360,32370,26
17/04/2008,09:51:00,32370,32370,32365,32365,3
17/04/2008,09:52:00,32365,32390,32365,32390,14
17/04/2008,09:53:00,32390,32400,32390,32400,25
17/04/2008,09:54:00,32400,32400,32385,32385,19
17/04/2008,09:55:00,32395,32395,32375,32375,18
17/04/2008,09:56:00,32380,32390,32370,32390,11
17/04/2008,09:57:00,32390,32395,32390,32395,11
17/04/2008,09:58:00,32395,32400,32390,32395,21
17/04/2008,09:59:00,32390,32405,32390,32395,36
17/04/2008,10:00:00,32395,32395,32370,32375,51
17/04/2008,10:01:00,32370,32375,32345,32350,62
17/04/2008,10:02:00,32350,32355,32340,32355,44
17/04/2008,10:03:00,32355,32360,32335,32340,29
17/04/2008,10:04:00,32340,32355,32335,32350,51
17/04/2008,10:05:00,32350,32360,32345,32345,23
17/04/2008,10:06:00,32345,32355,32340,32340,11
17/04/2008,10:07:00,32340,32340,32315,32325,64
17/04/2008,10:08:00,32325,32345,32320,32345,32
17/04/2008,10:09:00,32345,32345,32335,32335,23
17/04/2008,10:10:00,32340,32340,32325,32325,23
17/04/2008,10:11:00,32325,32330,32320,32330,26
17/04/2008,10:12:00,32335,32335,32320,32330,8
17/04/2008,10:13:00,32325,32335,32325,32330,6
17/04/2008,10:14:00,32325,32330,32325,32330,7
17/04/2008,10:15:00,32335,32335,32320,32325,13
17/04/2008,10:16:00,32330,32345,32320,32335,40
17/04/2008,10:17:00,32325,32335,32320,32325,30
17/04/2008,10:18:00,32325,32325,32300,32320,81
17/04/2008,10:19:00,32320,32340,32315,32340,36
17/04/2008,10:20:00,32340,32340,32335,32335,6
17/04/2008,10:21:00,32335,32335,32330,32335,4
17/04/2008,10:22:00,32345,32370,32345,32355,49
17/04/2008,10:23:00,32355,32355,32350,32355,11
17/04/2008,10:24:00,32355,32370,32355,32365,22
17/04/2008,10:25:00,32365,32370,32365,32365,12
17/04/2008,10:26:00,32365,32380,32360,32380,44
17/04/2008,10:27:00,32380,32385,32365,32370,45
17/04/2008,10:28:00,32370,32375,32365,32365,7
17/04/2008,10:29:00,32365,32370,32360,32360,34
17/04/2008,10:30:00,32365,32370,32365,32370,5
17/04/2008,10:31:00,32365,32365,32360,32360,9
17/04/2008,10:32:00,32360,32360,32355,32360,6
17/04/2008,10:33:00,32355,32360,32345,32360,29
17/04/2008,10:34:00,32355,32355,32355,32355,2
17/04/2008,10:35:00,32355,32355,32350,32350,11
17/04/2008,10:36:00,32345,32345,32330,32335,14
17/04/2008,10:37:00,32335,32335,32330,32330,9
17/04/2008,10:38:00,32330,32345,32330,32345,23
17/04/2008,10:39:00,32345,32345,32340,32340,4
17/04/2008,10:40:00,32340,32345,32340,32345,4
17/04/2008,10:41:00,32345,32345,32345,32345,3
17/04/2008,10:42:00,32345,32345,32330,32330,23
17/04/2008,10:43:00,32325,32325,32315,32320,18
17/04/2008,10:44:00,32315,32315,32280,32290,70
17/04/2008,10:45:00,32290,32295,32280,32295,35
17/04/2008,10:46:00,32295,32300,32290,32295,12
17/04/2008,10:47:00,32295,32310,32290,32305,65
17/04/2008,10:48:00,32305,32305,32295,32295,10
17/04/2008,10:49:00,32295,32295,32270,32275,38
17/04/2008,10:50:00,32275,32280,32265,32265,66
17/04/2008,10:51:00,32265,32280,32265,32280,23
17/04/2008,10:52:00,32280,32295,32275,32295,20
17/04/2008,10:53:00,32290,32305,32290,32295,18
17/04/2008,10:54:00,32300,32305,32300,32300,16
17/04/2008,10:55:00,32300,32305,32300,32305,9
17/04/2008,10:56:00,32305,32310,32305,32310,15
17/04/2008,10:57:00,32305,32305,32305,32305,3
17/04/2008,10:58:00,32300,32340,32300,32340,57
17/04/2008,10:59:00,32335,32345,32335,32335,11
17/04/2008,11:00:00,32335,32340,32330,32330,15
17/04/2008,11:01:00,32330,32330,32320,32325,14
17/04/2008,11:02:00,32325,32330,32320,32330,17
17/04/2008,11:03:00,32330,32335,32330,32330,17
17/04/2008,11:04:00,32330,32330,32315,32320,30
17/04/2008,11:05:00,32315,32315,32310,32310,10
17/04/2008,11:06:00,32310,32310,32305,32305,5
17/04/2008,11:07:00,32310,32310,32300,32300,11
17/04/2008,11:08:00,32300,32305,32295,32305,9
17/04/2008,11:09:00,32305,32320,32305,32310,27
17/04/2008,11:10:00,32305,32310,32300,32300,23
17/04/2008,11:11:00,32305,32315,32305,32305,13
17/04/2008,11:12:00,32305,32305,32305,32305,3
17/04/2008,11:13:00,32305,32305,32300,32300,6
17/04/2008,11:14:00,32305,32310,32305,32310,7
17/04/2008,11:15:00,32310,32310,32295,32295,18
17/04/2008,11:16:00,32300,32300,32280,32280,24
17/04/2008,11:17:00,32280,32295,32280,32290,28
17/04/2008,11:18:00,32285,32290,32265,32265,29
17/04/2008,11:19:00,32270,32275,32265,32270,43
17/04/2008,11:20:00,32270,32270,32245,32245,48
17/04/2008,11:21:00,32250,32250,32245,32250,15
17/04/2008,11:22:00,32245,32250,32230,32235,29
17/04/2008,11:23:00,32230,32230,32210,32220,42
17/04/2008,11:24:00,32215,32215,32205,32205,31
17/04/2008,11:25:00,32210,32225,32210,32215,49
17/04/2008,11:26:00,32220,32225,32210,32210,20
17/04/2008,11:27:00,32210,32220,32210,32220,19
17/04/2008,11:28:00,32225,32230,32220,32220,17
17/04/2008,11:29:00,32215,32215,32200,32205,25
17/04/2008,11:30:00,32205,32205,32185,32190,39
17/04/2008,11:31:00,32195,32195,32175,32180,39
17/04/2008,11:32:00,32175,32200,32170,32200,38
17/04/2008,11:33:00,32200,32210,32195,32210,37
17/04/2008,11:34:00,32205,32230,32205,32225,32
17/04/2008,11:35:00,32225,32225,32220,32225,19
17/04/2008,11:36:00,32230,32230,32220,32225,12
17/04/2008,11:37:00,32225,32225,32225,32225,16
17/04/2008,11:38:00,32230,32250,32225,32240,44
17/04/2008,11:39:00,32240,32240,32235,32235,10
17/04/2008,11:40:00,32235,32235,32230,32235,7
17/04/2008,11:41:00,32235,32235,32235,32235,2
17/04/2008,11:42:00,32235,32250,32230,32245,52
17/04/2008,11:43:00,32240,32240,32230,32230,8
17/04/2008,11:44:00,32230,32235,32230,32235,8
17/04/2008,11:45:00,32240,32240,32220,32225,31
17/04/2008,11:46:00,32225,32235,32220,32225,30
17/04/2008,11:47:00,32230,32235,32230,32230,8
17/04/2008,11:48:00,32235,32250,32235,32245,43
17/04/2008,11:49:00,32245,32260,32240,32250,67
17/04/2008,11:50:00,32245,32260,32245,32250,42
17/04/2008,11:51:00,32250,32280,32250,32280,82
17/04/2008,11:52:00,32280,32285,32270,32280,48
17/04/2008,11:53:00,32280,32295,32275,32285,22
17/04/2008,11:54:00,32285,32300,32275,32290,30
17/04/2008,11:55:00,32290,32295,32275,32285,34
17/04/2008,11:56:00,32285,32285,32280,32285,15
17/04/2008,11:57:00,32280,32280,32275,32275,16
17/04/2008,11:58:00,32280,32285,32270,32275,24
17/04/2008,11:59:00,32280,32280,32265,32265,17
17/04/2008,12:00:00,32275,32275,32210,32220,193
17/04/2008,12:01:00,32220,32235,32210,32220,90
17/04/2008,12:02:00,32220,32245,32195,32235,143
17/04/2008,12:03:00,32245,32250,32230,32245,44
17/04/2008,12:04:00,32250,32260,32245,32250,38
17/04/2008,12:05:00,32245,32250,32240,32240,78
17/04/2008,12:06:00,32235,32235,32220,32220,18
17/04/2008,12:07:00,32220,32225,32210,32220,18
17/04/2008,12:08:00,32205,32205,32190,32190,29
17/04/2008,12:09:00,32190,32220,32190,32210,41
17/04/2008,12:10:00,32210,32210,32190,32195,41
17/04/2008,12:11:00,32190,32205,32190,32200,33
17/04/2008,12:12:00,32195,32195,32180,32185,58
17/04/2008,12:13:00,32190,32195,32175,32195,36
17/04/2008,12:14:00,32190,32200,32180,32195,34
17/04/2008,12:15:00,32180,32205,32180,32200,50
17/04/2008,12:16:00,32195,32195,32190,32195,19
17/04/2008,12:17:00,32200,32205,32200,32205,25
17/04/2008,12:18:00,32210,32235,32210,32230,25
17/04/2008,12:19:00,32240,32240,32230,32235,24
17/04/2008,12:20:00,32240,32240,32240,32240,3
17/04/2008,12:21:00,32240,32245,32230,32240,24
17/04/2008,12:22:00,32240,32245,32235,32245,12
17/04/2008,12:23:00,32250,32255,32250,32250,20
17/04/2008,12:24:00,32255,32255,32250,32255,5
17/04/2008,12:25:00,32255,32265,32255,32265,15
17/04/2008,12:26:00,32265,32270,32265,32270,7
17/04/2008,12:27:00,32270,32295,32270,32290,38
17/04/2008,12:28:00,32285,32295,32280,32280,16
17/04/2008,12:29:00,32280,32290,32275,32285,56
17/04/2008,12:30:00,32280,32330,32270,32305,211
17/04/2008,12:31:00,32300,32310,32270,32280,38
17/04/2008,12:32:00,32285,32285,32240,32245,24
17/04/2008,12:33:00,32240,32250,32235,32245,39
17/04/2008,12:34:00,32250,32285,32250,32265,47
17/04/2008,12:35:00,32265,32300,32265,32290,33
17/04/2008,12:36:00,32280,32285,32280,32280,4
17/04/2008,12:37:00,32290,32290,32290,32290,1
17/04/2008,12:38:00,32280,32280,32280,32280,1
17/04/2008,12:39:00,32285,32295,32285,32295,12
17/04/2008,12:40:00,32300,32325,32300,32320,62
17/04/2008,12:41:00,32320,32320,32300,32300,24
17/04/2008,12:42:00,32305,32310,32300,32310,22
17/04/2008,12:43:00,32310,32330,32300,32330,31
17/04/2008,12:44:00,32325,32330,32325,32330,21
17/04/2008,12:45:00,32330,32340,32330,32340,26
17/04/2008,12:46:00,32340,32350,32340,32345,26
17/04/2008,12:47:00,32345,32370,32345,32370,45
17/04/2008,12:48:00,32365,32380,32360,32370,20
17/04/2008,12:49:00,32365,32375,32360,32375,26
17/04/2008,12:50:00,32375,32395,32375,32395,49
17/04/2008,12:51:00,32395,32405,32390,32395,41
17/04/2008,12:52:00,32395,32400,32390,32400,50
17/04/2008,12:53:00,32390,32390,32380,32380,45
17/04/2008,12:54:00,32385,32390,32370,32370,29
17/04/2008,12:55:00,32370,32375,32360,32360,34
17/04/2008,12:56:00,32365,32370,32360,32365,10
17/04/2008,12:57:00,32365,32365,32360,32360,14
17/04/2008,12:58:00,32370,32370,32370,32370,5
17/04/2008,12:59:00,32360,32360,32350,32355,8
17/04/2008,13:00:00,32350,32375,32345,32375,41
17/04/2008,13:01:00,32375,32390,32375,32375,32
17/04/2008,13:02:00,32380,32385,32365,32370,14
17/04/2008,13:03:00,32365,32370,32355,32360,12
17/04/2008,13:04:00,32355,32355,32350,32350,10
17/04/2008,13:05:00,32345,32345,32340,32340,5
17/04/2008,13:06:00,32340,32340,32320,32320,24
17/04/2008,13:07:00,32325,32325,32310,32320,16
17/04/2008,13:08:00,32320,32320,32290,32295,40
17/04/2008,13:09:00,32295,32315,32295,32305,9
17/04/2008,13:10:00,32305,32305,32300,32300,5
17/04/2008,13:11:00,32300,32300,32300,32300,3
17/04/2008,13:12:00,32300,32305,32300,32305,3
17/04/2008,13:13:00,32310,32330,32305,32320,25
17/04/2008,13:14:00,32310,32330,32310,32330,13
17/04/2008,13:15:00,32325,32325,32305,32310,15
17/04/2008,13:16:00,32305,32310,32305,32305,9
17/04/2008,13:17:00,32305,32305,32305,32305,1
17/04/2008,13:18:00,32305,32305,32300,32300,12
17/04/2008,13:19:00,32300,32305,32300,32300,6
17/04/2008,13:20:00,32300,32300,32290,32290,7
17/04/2008,13:21:00,32295,32295,32295,32295,1
17/04/2008,13:22:00,32300,32315,32300,32315,17
17/04/2008,13:23:00,32315,32320,32315,32315,20
17/04/2008,13:24:00,32310,32310,32300,32310,9
17/04/2008,13:25:00,32315,32325,32315,32325,28
17/04/2008,13:26:00,32320,32320,32320,32320,3
17/04/2008,13:27:00,32325,32345,32325,32340,41
17/04/2008,13:28:00,32345,32345,32340,32340,3
17/04/2008,13:29:00,32345,32360,32340,32360,20
17/04/2008,13:30:00,32360,32365,32355,32355,15
17/04/2008,13:31:00,32355,32355,32355,32355,2
17/04/2008,13:32:00,32345,32345,32315,32315,19
17/04/2008,13:33:00,32320,32330,32315,32325,11
17/04/2008,13:34:00,32335,32335,32335,32335,3
17/04/2008,13:35:00,32335,32340,32335,32335,4
17/04/2008,13:36:00,32335,32335,32330,32330,4
17/04/2008,13:37:00,32325,32325,32325,32325,3
17/04/2008,13:38:00,32320,32325,32320,32325,3
17/04/2008,13:40:00,32325,32325,32325,32325,1
17/04/2008,13:41:00,32315,32315,32305,32310,12
17/04/2008,13:42:00,32310,32315,32310,32315,3
17/04/2008,13:43:00,32315,32315,32315,32315,1
17/04/2008,13:44:00,32315,32315,32315,32315,4
17/04/2008,13:45:00,32310,32315,32305,32315,17
17/04/2008,13:46:00,32320,32320,32315,32320,15
17/04/2008,13:47:00,32320,32320,32315,32315,2
17/04/2008,13:49:00,32310,32310,32305,32310,10
17/04/2008,13:50:00,32310,32310,32310,32310,3
17/04/2008,13:51:00,32310,32310,32310,32310,4
17/04/2008,13:52:00,32310,32320,32310,32320,6
17/04/2008,13:53:00,32325,32325,32315,32315,5
17/04/2008,13:54:00,32310,32310,32310,32310,2
17/04/2008,13:55:00,32305,32310,32300,32310,29
17/04/2008,13:56:00,32305,32305,32305,32305,3
17/04/2008,13:57:00,32300,32300,32300,32300,11
17/04/2008,13:58:00,32300,32300,32300,32300,3
17/04/2008,13:59:00,32305,32305,32300,32305,3
17/04/2008,14:00:00,32295,32300,32295,32300,4
17/04/2008,14:01:00,32295,32300,32295,32300,5
17/04/2008,14:02:00,32305,32305,32305,32305,2
17/04/2008,14:03:00,32300,32310,32300,32310,7
17/04/2008,14:05:00,32300,32300,32300,32300,5
17/04/2008,14:06:00,32295,32295,32290,32290,3
17/04/2008,14:07:00,32290,32290,32275,32275,41
17/04/2008,14:08:00,32280,32280,32230,32230,66
17/04/2008,14:09:00,32235,32235,32205,32220,48
17/04/2008,14:10:00,32230,32250,32225,32235,76
17/04/2008,14:11:00,32235,32245,32235,32245,30
17/04/2008,14:12:00,32245,32250,32245,32250,8
17/04/2008,14:13:00,32240,32240,32235,32235,8
17/04/2008,14:14:00,32245,32245,32240,32240,4
17/04/2008,14:15:00,32235,32240,32230,32230,9
17/04/2008,14:16:00,32230,32235,32225,32225,11
17/04/2008,14:17:00,32220,32220,32170,32180,105
17/04/2008,14:18:00,32180,32190,32145,32150,102
17/04/2008,14:19:00,32145,32155,32135,32140,78
17/04/2008,14:20:00,32145,32155,32145,32150,18
17/04/2008,14:21:00,32150,32150,32145,32145,20
17/04/2008,14:22:00,32140,32145,32110,32120,90
17/04/2008,14:23:00,32120,32120,32110,32115,55
17/04/2008,14:24:00,32110,32120,32075,32090,80
17/04/2008,14:25:00,32090,32090,32070,32075,79
17/04/2008,14:26:00,32075,32110,32070,32105,85
17/04/2008,14:27:00,32105,32130,32105,32130,39
17/04/2008,14:28:00,32130,32140,32125,32130,23
17/04/2008,14:29:00,32125,32155,32125,32135,87
17/04/2008,14:30:00,32145,32200,32130,32155,109
17/04/2008,14:31:00,32150,32190,32150,32190,55
17/04/2008,14:32:00,32185,32190,32170,32170,38
17/04/2008,14:33:00,32170,32195,32170,32195,34
17/04/2008,14:34:00,32190,32200,32190,32200,17
17/04/2008,14:35:00,32200,32200,32175,32190,20
17/04/2008,14:36:00,32190,32190,32155,32160,44
17/04/2008,14:37:00,32165,32170,32160,32165,30
17/04/2008,14:38:00,32165,32165,32150,32165,43
17/04/2008,14:39:00,32160,32165,32155,32160,32
17/04/2008,14:40:00,32160,32165,32155,32160,22
17/04/2008,14:41:00,32160,32160,32145,32160,50
17/04/2008,14:42:00,32160,32165,32155,32165,26
17/04/2008,14:43:00,32165,32170,32160,32165,4
17/04/2008,14:44:00,32160,32160,32135,32140,61
17/04/2008,14:45:00,32145,32155,32145,32150,14
17/04/2008,14:46:00,32140,32145,32135,32135,16
17/04/2008,14:47:00,32130,32130,32105,32110,76
17/04/2008,14:48:00,32110,32110,32100,32100,35
17/04/2008,14:49:00,32100,32100,32055,32060,176
17/04/2008,14:50:00,32060,32060,32005,32005,150
17/04/2008,14:51:00,32010,32020,31985,32000,173
17/04/2008,14:52:00,32005,32035,32005,32025,52
17/04/2008,14:53:00,32020,32020,31990,32000,54
17/04/2008,14:54:00,32000,32025,32000,32025,50
17/04/2008,14:55:00,32020,32030,32020,32030,33
17/04/2008,14:56:00,32030,32030,32010,32015,49
17/04/2008,14:57:00,32015,32040,32015,32035,60
17/04/2008,14:58:00,32030,32030,32025,32030,16
17/04/2008,14:59:00,32035,32045,32035,32040,29
17/04/2008,15:00:00,32040,32040,32025,32040,18
17/04/2008,15:01:00,32035,32050,32035,32035,42
17/04/2008,15:02:00,32030,32030,32000,32005,37
17/04/2008,15:03:00,32000,32020,31985,32005,108
17/04/2008,15:04:00,32010,32015,32005,32015,28
17/04/2008,15:05:00,32015,32025,32010,32015,30
17/04/2008,15:06:00,32020,32030,32020,32030,27
17/04/2008,15:07:00,32030,32030,32020,32030,20
17/04/2008,15:08:00,32030,32045,32030,32045,21
17/04/2008,15:09:00,32040,32050,32040,32045,7
17/04/2008,15:10:00,32045,32050,32040,32040,12
17/04/2008,15:11:00,32040,32040,32000,32015,77
17/04/2008,15:12:00,32015,32020,32010,32010,21
17/04/2008,15:13:00,32020,32040,32015,32040,26
17/04/2008,15:14:00,32030,32030,32025,32030,25
17/04/2008,15:15:00,32020,32030,32020,32025,9
17/04/2008,15:16:00,32020,32025,32005,32025,19
17/04/2008,15:17:00,32030,32035,32030,32035,8
17/04/2008,15:18:00,32040,32065,32040,32060,79
17/04/2008,15:19:00,32055,32060,32050,32060,26
17/04/2008,15:20:00,32055,32060,32055,32060,9
17/04/2008,15:21:00,32065,32100,32065,32090,96
17/04/2008,15:22:00,32090,32105,32085,32100,45
17/04/2008,15:23:00,32100,32110,32100,32100,23
17/04/2008,15:24:00,32095,32110,32095,32100,34
17/04/2008,15:25:00,32095,32100,32095,32100,5
17/04/2008,15:26:00,32095,32100,32095,32100,8
17/04/2008,15:27:00,32110,32125,32110,32115,49
17/04/2008,15:28:00,32115,32125,32115,32125,15
17/04/2008,15:29:00,32130,32140,32120,32125,127
17/04/2008,15:30:00,32125,32140,32125,32130,24
17/04/2008,15:31:00,32130,32130,32105,32115,53
17/04/2008,15:32:00,32110,32115,32105,32105,14
17/04/2008,15:33:00,32105,32125,32105,32125,13
17/04/2008,15:34:00,32120,32120,32120,32120,2
17/04/2008,15:35:00,32140,32165,32140,32150,49
17/04/2008,15:36:00,32150,32155,32135,32135,23
17/04/2008,15:37:00,32135,32140,32125,32125,24
17/04/2008,15:38:00,32130,32130,32115,32120,16
17/04/2008,15:39:00,32120,32140,32120,32140,28
17/04/2008,15:40:00,32140,32180,32135,32165,37
17/04/2008,15:41:00,32175,32185,32170,32185,22
17/04/2008,15:42:00,32185,32200,32185,32190,48
17/04/2008,15:43:00,32190,32220,32190,32220,54
17/04/2008,15:44:00,32215,32225,32205,32225,53
17/04/2008,15:45:00,32210,32220,32205,32210,40
17/04/2008,15:46:00,32200,32210,32200,32210,30
17/04/2008,15:47:00,32205,32215,32205,32205,35
17/04/2008,15:48:00,32205,32215,32205,32215,10
17/04/2008,15:49:00,32210,32220,32195,32195,35
17/04/2008,15:50:00,32200,32200,32170,32170,41
17/04/2008,15:51:00,32170,32185,32170,32185,17
17/04/2008,15:52:00,32175,32180,32170,32170,18
17/04/2008,15:53:00,32170,32180,32170,32180,9
17/04/2008,15:54:00,32180,32180,32175,32180,10
17/04/2008,15:55:00,32180,32180,32175,32175,5
17/04/2008,15:56:00,32175,32175,32150,32155,23
17/04/2008,15:57:00,32155,32155,32140,32150,26
17/04/2008,15:58:00,32150,32180,32150,32180,23
17/04/2008,15:59:00,32175,32180,32160,32170,6
17/04/2008,16:00:00,32185,32215,32090,32100,222
17/04/2008,16:01:00,32100,32120,32090,32100,57
17/04/2008,16:02:00,32090,32120,32075,32085,73
17/04/2008,16:03:00,32080,32130,32080,32110,95
17/04/2008,16:04:00,32110,32120,32105,32115,43
17/04/2008,16:05:00,32120,32120,32090,32090,42
17/04/2008,16:06:00,32090,32115,32065,32110,73
17/04/2008,16:07:00,32110,32110,32080,32095,46
17/04/2008,16:08:00,32095,32120,32095,32115,33
17/04/2008,16:09:00,32110,32110,32105,32105,11
17/04/2008,16:10:00,32105,32150,32105,32150,64
17/04/2008,16:11:00,32145,32165,32140,32155,29
17/04/2008,16:12:00,32155,32170,32155,32160,30
17/04/2008,16:13:00,32170,32190,32170,32180,25
17/04/2008,16:14:00,32180,32225,32175,32215,58
17/04/2008,16:15:00,32215,32240,32210,32230,102
17/04/2008,16:16:00,32225,32260,32225,32255,75
17/04/2008,16:17:00,32250,32250,32225,32230,42
17/04/2008,16:18:00,32240,32240,32220,32240,27
17/04/2008,16:19:00,32245,32270,32245,32270,43
17/04/2008,16:20:00,32270,32270,32255,32260,24
17/04/2008,16:21:00,32260,32275,32260,32275,30
17/04/2008,16:22:00,32270,32300,32270,32285,57
17/04/2008,16:23:00,32285,32300,32285,32285,48
17/04/2008,16:24:00,32285,32285,32265,32265,49
17/04/2008,16:25:00,32265,32275,32265,32275,21
17/04/2008,16:26:00,32270,32280,32270,32270,26
17/04/2008,16:27:00,32270,32275,32265,32275,13
17/04/2008,16:28:00,32280,32285,32280,32285,30
17/04/2008,16:29:00,32280,32285,32260,32260,27
17/04/2008,16:30:00,32260,32270,32240,32245,44
17/04/2008,16:31:00,32250,32265,32245,32255,26
17/04/2008,16:32:00,32255,32260,32245,32245,43
17/04/2008,16:33:00,32245,32250,32235,32245,23
17/04/2008,16:34:00,32240,32245,32235,32240,21
17/04/2008,16:35:00,32245,32255,32240,32255,11
17/04/2008,16:36:00,32255,32260,32250,32260,10
17/04/2008,16:37:00,32260,32270,32260,32265,20
17/04/2008,16:38:00,32270,32295,32270,32295,32
17/04/2008,16:39:00,32295,32320,32295,32315,40
17/04/2008,16:40:00,32320,32335,32315,32315,69
17/04/2008,16:41:00,32315,32315,32295,32295,38
17/04/2008,16:42:00,32295,32295,32285,32290,19
17/04/2008,16:43:00,32295,32295,32280,32280,15
17/04/2008,16:44:00,32275,32275,32260,32265,29
17/04/2008,16:45:00,32270,32270,32260,32265,18
17/04/2008,16:46:00,32270,32285,32270,32285,21
17/04/2008,16:47:00,32280,32285,32250,32250,61
17/04/2008,16:48:00,32250,32250,32240,32240,44
17/04/2008,16:49:00,32240,32250,32235,32250,16
17/04/2008,16:50:00,32245,32260,32245,32255,25
17/04/2008,16:51:00,32250,32255,32245,32245,30
17/04/2008,16:52:00,32250,32250,32240,32240,9
17/04/2008,16:53:00,32235,32240,32215,32215,36
17/04/2008,16:54:00,32220,32220,32210,32220,16
17/04/2008,16:55:00,32220,32225,32220,32225,7
17/04/2008,16:56:00,32220,32225,32220,32225,8
17/04/2008,16:57:00,32225,32240,32225,32240,18
17/04/2008,16:58:00,32235,32260,32230,32260,37
17/04/2008,16:59:00,32260,32265,32255,32265,13
17/04/2008,17:00:00,32260,32280,32260,32275,21
17/04/2008,17:01:00,32270,32275,32265,32265,17
17/04/2008,17:02:00,32260,32265,32225,32230,39
17/04/2008,17:03:00,32230,32250,32230,32250,32
17/04/2008,17:04:00,32250,32255,32240,32240,24
17/04/2008,17:05:00,32240,32240,32225,32225,35
17/04/2008,17:06:00,32230,32245,32230,32235,32
17/04/2008,17:07:00,32230,32235,32225,32230,10
17/04/2008,17:08:00,32225,32225,32205,32225,24
17/04/2008,17:09:00,32225,32225,32195,32210,40
17/04/2008,17:10:00,32205,32230,32205,32230,26
17/04/2008,17:11:00,32225,32230,32215,32225,18
17/04/2008,17:12:00,32225,32230,32225,32225,9
17/04/2008,17:13:00,32225,32225,32215,32215,20
17/04/2008,17:14:00,32220,32240,32220,32240,21
17/04/2008,17:15:00,32235,32235,32225,32230,12
17/04/2008,17:16:00,32230,32245,32230,32245,15
17/04/2008,17:17:00,32250,32255,32250,32250,11
17/04/2008,17:18:00,32255,32260,32250,32250,17
17/04/2008,17:19:00,32245,32250,32245,32250,5
17/04/2008,17:20:00,32250,32250,32230,32230,49
17/04/2008,17:21:00,32230,32235,32230,32235,11
17/04/2008,17:22:00,32235,32245,32235,32245,20
17/04/2008,17:23:00,32240,32250,32240,32240,9
17/04/2008,17:24:00,32250,32260,32235,32245,28
17/04/2008,17:25:00,32245,32245,32235,32235,8
17/04/2008,17:26:00,32250,32250,32230,32235,52
17/04/2008,17:27:00,32230,32240,32230,32230,37
17/04/2008,17:28:00,32225,32235,32210,32225,89
17/04/2008,17:29:00,32215,32225,32205,32225,48
17/04/2008,17:30:00,32225,32240,32210,32235,45
17/04/2008,17:31:00,32235,32245,32235,32245,14
17/04/2008,17:32:00,32245,32255,32245,32255,14
17/04/2008,17:33:00,32255,32265,32255,32260,43
17/04/2008,17:34:00,32265,32270,32250,32260,35
17/04/2008,17:35:00,32260,32260,32245,32250,17
17/04/2008,17:36:00,32255,32260,32250,32255,14
17/04/2008,17:37:00,32255,32285,32255,32285,33
17/04/2008,17:38:00,32285,32290,32275,32275,28
17/04/2008,17:39:00,32280,32300,32275,32300,55
18/04/2008,09:00:00,32450,32475,32450,32460,147
18/04/2008,09:01:00,32460,32480,32455,32475,105
18/04/2008,09:02:00,32470,32475,32460,32470,29
18/04/2008,09:03:00,32460,32470,32450,32455,56
18/04/2008,09:04:00,32460,32465,32455,32465,62
18/04/2008,09:05:00,32460,32485,32455,32480,84
18/04/2008,09:06:00,32480,32495,32480,32485,65
18/04/2008,09:07:00,32485,32490,32475,32475,56
18/04/2008,09:08:00,32475,32475,32465,32470,31
18/04/2008,09:09:00,32470,32490,32470,32485,56
18/04/2008,09:10:00,32485,32495,32480,32490,49
18/04/2008,09:11:00,32495,32500,32475,32475,35
18/04/2008,09:12:00,32475,32480,32465,32465,31
18/04/2008,09:13:00,32460,32475,32455,32455,61
18/04/2008,09:14:00,32455,32460,32425,32425,122
18/04/2008,09:15:00,32425,32440,32425,32435,41
18/04/2008,09:16:00,32430,32435,32425,32430,31
18/04/2008,09:17:00,32435,32445,32435,32445,59
18/04/2008,09:18:00,32445,32470,32445,32455,70
18/04/2008,09:19:00,32460,32480,32460,32480,32
18/04/2008,09:20:00,32480,32495,32475,32490,40
18/04/2008,09:21:00,32490,32490,32480,32480,29
18/04/2008,09:22:00,32480,32485,32465,32465,46
18/04/2008,09:23:00,32465,32470,32465,32465,19
18/04/2008,09:24:00,32465,32465,32440,32450,53
18/04/2008,09:25:00,32450,32455,32405,32410,57
18/04/2008,09:26:00,32410,32445,32410,32445,36
18/04/2008,09:27:00,32445,32480,32445,32475,53
18/04/2008,09:28:00,32475,32480,32470,32470,22
18/04/2008,09:29:00,32465,32480,32460,32470,14
18/04/2008,09:30:00,32470,32480,32470,32480,12
18/04/2008,09:31:00,32475,32490,32475,32490,38
18/04/2008,09:32:00,32480,32510,32480,32500,90
18/04/2008,09:33:00,32495,32500,32495,32500,40
18/04/2008,09:34:00,32500,32515,32500,32505,36
18/04/2008,09:35:00,32510,32520,32505,32520,50
18/04/2008,09:36:00,32520,32540,32520,32535,114
18/04/2008,09:37:00,32535,32590,32535,32580,154
18/04/2008,09:38:00,32575,32590,32555,32560,61
18/04/2008,09:39:00,32555,32560,32545,32545,55
18/04/2008,09:40:00,32550,32550,32535,32550,24
18/04/2008,09:41:00,32550,32555,32545,32550,26
18/04/2008,09:42:00,32545,32545,32530,32540,32
18/04/2008,09:43:00,32535,32535,32520,32520,35
18/04/2008,09:44:00,32515,32515,32505,32515,19
18/04/2008,09:45:00,32515,32525,32510,32525,31
18/04/2008,09:46:00,32525,32545,32525,32545,29
18/04/2008,09:47:00,32545,32545,32525,32525,54
18/04/2008,09:48:00,32525,32530,32525,32530,18
18/04/2008,09:49:00,32535,32535,32525,32530,14
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/04/2008,17:26:00,32250,32250,32230,32235,52
17/04/2008,17:27:00,32230,32240,32230,32230,37
17/04/2008,17:28:00,32225,32235,32210,32225,89
17/04/2008,17:29:00,32215,32225,32205,32225,48
17/04/2008,17:30:00,32225,32240,32210,32235,45
17/04/2008,17:31:00,32235,32245,32235,32245,14
17/04/2008,17:32:00,32245,32255,32245,32255,14
17/04/2008,17:33:00,32255,32265,32255,32260,43
17/04/2008,17:34:00,32265,32270,32250,32260,35
17/04/2008,17:35:00,32260,32260,32245,32250,17
17/04/2008,17:36:00,32255,32260,32250,32255,14
17/04/2008,17:37:00,32255,32285,32255,32285,33
17/04/2008,17:38:00,32285,32290,32275,32275,28
17/04/2008,17:39:00,32280,32300,32275,32300,55
18/04/2008,09:00:00,32450,32475,32450,32460,147
18/04/2008,09:01:00,32460,32480,32455,32475,105
18/04/2008,09:02:00,32470,32475,32460,32470,29
18/04/2008,09:03:00,32460,32470,32450,32455,56
18/04/2008,09:04:00,32460,32465,32455,32465,62
18/04/2008,09:05:00,32460,32485,32455,32480,84
18/04/2008,09:06:00,32480,32495,32480,32485,65
18/04/2008,09:07:00,32485,32490,32475,32475,56
18/04/2008,09:08:00,32475,32475,32465,32470,31
18/04/2008,09:09:00,32470,32490,32470,32485,56
18/04/2008,09:10:00,32485,32495,32480,32490,49
18/04/2008,09:11:00,32495,32500,32475,32475,35
18/04/2008,09:12:00,32475,32480,32465,32465,31
18/04/2008,09:13:00,32460,32475,32455,32455,61
18/04/2008,09:14:00,32455,32460,32425,32425,122
18/04/2008,09:15:00,32425,32440,32425,32435,41
18/04/2008,09:16:00,32430,32435,32425,32430,31
18/04/2008,09:17:00,32435,32445,32435,32445,59
18/04/2008,09:18:00,32445,32470,32445,32455,70
18/04/2008,09:19:00,32460,32480,32460,32480,32
18/04/2008,09:20:00,32480,32495,32475,32490,40
18/04/2008,09:21:00,32490,32490,32480,32480,29
18/04/2008,09:22:00,32480,32485,32465,32465,46
18/04/2008,09:23:00,32465,32470,32465,32465,19
18/04/2008,09:24:00,32465,32465,32440,32450,53
18/04/2008,09:25:00,32450,32455,32405,32410,57
18/04/2008,09:26:00,32410,32445,32410,32445,36
18/04/2008,09:27:00,32445,32480,32445,32475,53
18/04/2008,09:28:00,32475,32480,32470,32470,22
18/04/2008,09:29:00,32465,32480,32460,32470,14
18/04/2008,09:30:00,32470,32480,32470,32480,12
18/04/2008,09:31:00,32475,32490,32475,32490,38
18/04/2008,09:32:00,32480,32510,32480,32500,90
18/04/2008,09:33:00,32495,32500,32495,32500,40
18/04/2008,09:34:00,32500,32515,32500,32505,36
18/04/2008,09:35:00,32510,32520,32505,32520,50
18/04/2008,09:36:00,32520,32540,32520,32535,114
18/04/2008,09:37:00,32535,32590,32535,32580,154
18/04/2008,09:38:00,32575,32590,32555,32560,61
18/04/2008,09:39:00,32555,32560,32545,32545,55
18/04/2008,09:40:00,32550,32550,32535,32550,24
18/04/2008,09:41:00,32550,32555,32545,32550,26
18/04/2008,09:42:00,32545,32545,32530,32540,32
18/04/2008,09:43:00,32535,32535,32520,32520,35
18/04/2008,09:44:00,32515,32515,32505,32515,19
18/04/2008,09:45:00,32515,32525,32510,32525,31
18/04/2008,09:46:00,32525,32545,32525,32545,29
18/04/2008,09:47:00,32545,32545,32525,32525,54
18/04/2008,09:48:00,32525,32530,32525,32530,18
18/04/2008,09:49:00,32535,32535,32525,32530,17
18/04/2008,09:50:00,32535,32540,32520,32520,37
18/04/2008,09:51:00,32525,32525,32525,32525,7
18/04/2008,09:52:00,32525,32525,32525,32525,11
18/04/2008,09:53:00,32525,32525,32525,32525,3
18/04/2008,09:54:00,32525,32525,32505,32515,44
18/04/2008,09:55:00,32515,32520,32510,32510,23
18/04/2008,09:56:00,32510,32510,32500,32500,32
18/04/2008,09:57:00,32500,32510,32500,32510,28
18/04/2008,09:58:00,32510,32510,32505,32505,11
18/04/2008,09:59:00,32505,32505,32485,32485,34
18/04/2008,10:00:00,32490,32495,32480,32495,33
18/04/2008,10:01:00,32490,32490,32480,32485,11
18/04/2008,10:02:00,32485,32500,32485,32485,70
18/04/2008,10:03:00,32485,32500,32485,32490,15
18/04/2008,10:04:00,32490,32500,32490,32495,9
18/04/2008,10:05:00,32490,32490,32485,32485,17
18/04/2008,10:06:00,32485,32485,32480,32485,5
18/04/2008,10:07:00,32485,32485,32480,32485,5
18/04/2008,10:08:00,32485,32485,32470,32475,15
18/04/2008,10:09:00,32470,32470,32470,32470,8
18/04/2008,10:10:00,32470,32475,32470,32475,11
18/04/2008,10:11:00,32470,32475,32445,32455,70
18/04/2008,10:12:00,32450,32450,32445,32445,26
18/04/2008,10:13:00,32445,32450,32445,32445,13
18/04/2008,10:14:00,32445,32470,32445,32470,36
18/04/2008,10:15:00,32475,32480,32465,32465,40
18/04/2008,10:16:00,32465,32465,32460,32465,4
18/04/2008,10:17:00,32470,32470,32465,32465,15
18/04/2008,10:18:00,32465,32465,32455,32455,14
18/04/2008,10:19:00,32455,32460,32455,32460,4
18/04/2008,10:20:00,32455,32455,32450,32450,9
18/04/2008,10:21:00,32450,32485,32450,32475,42
18/04/2008,10:22:00,32475,32480,32475,32480,10
18/04/2008,10:23:00,32475,32485,32470,32480,10
18/04/2008,10:24:00,32480,32480,32475,32475,3
18/04/2008,10:25:00,32475,32475,32475,32475,4
18/04/2008,10:26:00,32475,32475,32470,32470,13
18/04/2008,10:27:00,32475,32475,32465,32465,7
18/04/2008,10:28:00,32460,32465,32460,32465,10
18/04/2008,10:29:00,32460,32460,32455,32455,9
18/04/2008,10:30:00,32450,32455,32445,32445,16
18/04/2008,10:31:00,32450,32450,32435,32435,37
18/04/2008,10:32:00,32440,32440,32415,32415,57
18/04/2008,10:33:00,32425,32455,32425,32455,52
18/04/2008,10:34:00,32455,32455,32440,32445,7
18/04/2008,10:35:00,32450,32450,32440,32445,8
18/04/2008,10:36:00,32450,32450,32450,32450,4
18/04/2008,10:37:00,32445,32450,32430,32450,71
18/04/2008,10:38:00,32455,32465,32450,32465,21
18/04/2008,10:39:00,32465,32465,32460,32460,7
18/04/2008,10:40:00,32465,32465,32460,32460,14
18/04/2008,10:41:00,32465,32490,32460,32490,76
18/04/2008,10:42:00,32485,32490,32480,32480,14
18/04/2008,10:43:00,32475,32475,32460,32460,24
18/04/2008,10:44:00,32465,32465,32440,32445,36
18/04/2008,10:45:00,32445,32445,32435,32435,9
18/04/2008,10:46:00,32435,32445,32435,32445,11
18/04/2008,10:47:00,32450,32450,32445,32445,18
18/04/2008,10:48:00,32445,32445,32445,32445,5
18/04/2008,10:49:00,32450,32450,32450,32450,6
18/04/2008,10:50:00,32450,32450,32445,32445,7
18/04/2008,10:51:00,32440,32440,32435,32440,25
18/04/2008,10:52:00,32445,32455,32445,32445,23
18/04/2008,10:53:00,32450,32460,32445,32460,17
18/04/2008,10:54:00,32460,32460,32450,32450,6
18/04/2008,10:55:00,32460,32475,32460,32475,9
18/04/2008,10:56:00,32480,32485,32475,32485,18
18/04/2008,10:57:00,32480,32480,32480,32480,9
18/04/2008,10:58:00,32480,32480,32480,32480,2
18/04/2008,10:59:00,32480,32480,32465,32470,20
18/04/2008,11:00:00,32470,32475,32470,32475,9
18/04/2008,11:01:00,32480,32480,32470,32475,8
18/04/2008,11:02:00,32475,32480,32475,32480,7
18/04/2008,11:03:00,32480,32485,32480,32485,21
18/04/2008,11:04:00,32485,32490,32480,32485,14
18/04/2008,11:05:00,32480,32480,32475,32475,15
18/04/2008,11:06:00,32480,32490,32480,32490,14
18/04/2008,11:07:00,32480,32480,32460,32460,19
18/04/2008,11:08:00,32455,32465,32455,32465,12
18/04/2008,11:09:00,32465,32475,32465,32475,6
18/04/2008,11:10:00,32475,32475,32470,32470,3
18/04/2008,11:11:00,32470,32480,32470,32470,14
18/04/2008,11:12:00,32465,32490,32465,32485,18
18/04/2008,11:13:00,32485,32485,32480,32480,3
18/04/2008,11:14:00,32490,32515,32490,32500,72
18/04/2008,11:15:00,32510,32520,32510,32510,25
18/04/2008,11:16:00,32520,32520,32505,32510,13
18/04/2008,11:17:00,32515,32515,32510,32510,16
18/04/2008,11:18:00,32510,32510,32495,32500,28
18/04/2008,11:19:00,32495,32495,32490,32490,14
18/04/2008,11:20:00,32490,32500,32490,32495,11
18/04/2008,11:21:00,32500,32505,32500,32505,10
18/04/2008,11:22:00,32510,32530,32505,32525,40
18/04/2008,11:23:00,32525,32530,32515,32515,25
18/04/2008,11:24:00,32520,32530,32520,32525,22
18/04/2008,11:25:00,32530,32535,32525,32530,22
18/04/2008,11:26:00,32530,32535,32530,32530,6
18/04/2008,11:27:00,32520,32525,32510,32510,18
18/04/2008,11:28:00,32510,32515,32500,32505,19
18/04/2008,11:29:00,32515,32525,32515,32525,9
18/04/2008,11:30:00,32525,32535,32525,32530,21
18/04/2008,11:31:00,32530,32530,32520,32525,18
18/04/2008,11:32:00,32530,32550,32530,32535,64
18/04/2008,11:33:00,32540,32550,32535,32540,12
18/04/2008,11:34:00,32535,32535,32525,32525,11
18/04/2008,11:35:00,32525,32530,32520,32525,48
18/04/2008,11:36:00,32525,32530,32525,32525,10
18/04/2008,11:37:00,32525,32530,32520,32520,16
18/04/2008,11:38:00,32525,32525,32520,32520,6
18/04/2008,11:39:00,32515,32515,32510,32515,23
18/04/2008,11:40:00,32510,32515,32510,32515,8
18/04/2008,11:41:00,32515,32515,32515,32515,8
18/04/2008,11:42:00,32510,32510,32505,32510,15
18/04/2008,11:43:00,32510,32510,32505,32505,5
18/04/2008,11:44:00,32510,32510,32505,32505,15
18/04/2008,11:45:00,32505,32505,32500,32500,16
18/04/2008,11:46:00,32510,32510,32510,32510,6
18/04/2008,11:47:00,32515,32520,32515,32520,22
18/04/2008,11:48:00,32515,32515,32515,32515,1
18/04/2008,11:49:00,32520,32520,32520,32520,1
18/04/2008,11:50:00,32520,32550,32520,32550,42
18/04/2008,11:51:00,32545,32570,32545,32555,74
18/04/2008,11:52:00,32555,32555,32550,32555,13
18/04/2008,11:53:00,32555,32555,32555,32555,7
18/04/2008,11:54:00,32555,32555,32555,32555,4
18/04/2008,11:55:00,32555,32555,32540,32545,22
18/04/2008,11:56:00,32550,32555,32550,32555,14
18/04/2008,11:57:00,32555,32555,32545,32550,6
18/04/2008,11:58:00,32555,32560,32555,32560,6
18/04/2008,11:59:00,32560,32560,32550,32550,11
18/04/2008,12:00:00,32550,32550,32550,32550,6
18/04/2008,12:01:00,32545,32545,32525,32525,30
18/04/2008,12:02:00,32525,32530,32520,32520,11
18/04/2008,12:03:00,32520,32530,32505,32520,34
18/04/2008,12:04:00,32515,32530,32515,32530,16
18/04/2008,12:05:00,32530,32530,32530,32530,2
18/04/2008,12:06:00,32540,32545,32540,32545,6
18/04/2008,12:08:00,32535,32535,32525,32525,4
18/04/2008,12:09:00,32525,32525,32515,32515,8
18/04/2008,12:10:00,32515,32520,32515,32520,7
18/04/2008,12:11:00,32515,32520,32515,32520,6
18/04/2008,12:12:00,32520,32535,32520,32535,21
18/04/2008,12:13:00,32535,32535,32535,32535,1
18/04/2008,12:14:00,32540,32555,32535,32555,52
18/04/2008,12:15:00,32560,32565,32555,32565,13
18/04/2008,12:16:00,32560,32580,32560,32570,56
18/04/2008,12:17:00,32570,32580,32570,32580,18
18/04/2008,12:18:00,32580,32580,32575,32575,6
18/04/2008,12:19:00,32570,32580,32570,32580,8
18/04/2008,12:20:00,32575,32585,32575,32580,19
18/04/2008,12:21:00,32580,32580,32575,32580,23
18/04/2008,12:22:00,32580,32600,32580,32595,42
18/04/2008,12:23:00,32595,32625,32590,32615,61
18/04/2008,12:24:00,32615,32630,32615,32620,71
18/04/2008,12:25:00,32620,32625,32615,32620,18
18/04/2008,12:26:00,32620,32620,32610,32615,19
18/04/2008,12:27:00,32615,32650,32615,32635,79
18/04/2008,12:28:00,32630,32640,32620,32620,22
18/04/2008,12:29:00,32615,32615,32610,32615,7
18/04/2008,12:30:00,32610,32630,32575,32630,151
18/04/2008,12:31:00,32635,32690,32620,32685,101
18/04/2008,12:32:00,32685,32700,32675,32680,120
18/04/2008,12:33:00,32675,32675,32665,32675,41
18/04/2008,12:34:00,32675,32685,32635,32635,57
18/04/2008,12:35:00,32650,32675,32650,32675,21
18/04/2008,12:36:00,32665,32710,32665,32700,69
18/04/2008,12:37:00,32700,32700,32675,32675,38
18/04/2008,12:38:00,32680,32690,32675,32680,21
18/04/2008,12:39:00,32675,32675,32640,32660,64
18/04/2008,12:40:00,32670,32670,32655,32660,11
18/04/2008,12:41:00,32670,32670,32660,32665,21
18/04/2008,12:42:00,32660,32660,32640,32645,45
18/04/2008,12:43:00,32650,32650,32645,32650,13
18/04/2008,12:44:00,32655,32660,32645,32660,20
18/04/2008,12:45:00,32660,32670,32660,32670,14
18/04/2008,12:46:00,32675,32675,32660,32670,44
18/04/2008,12:47:00,32670,32685,32670,32685,55
18/04/2008,12:48:00,32685,32685,32665,32665,25
18/04/2008,12:49:00,32665,32670,32660,32660,14
18/04/2008,12:50:00,32655,32665,32655,32665,17
18/04/2008,12:51:00,32670,32675,32665,32675,8
18/04/2008,12:52:00,32670,32670,32660,32660,23
18/04/2008,12:53:00,32660,32680,32660,32680,10
18/04/2008,12:54:00,32680,32700,32680,32685,44
18/04/2008,12:55:00,32685,32685,32675,32675,6
18/04/2008,12:56:00,32680,32685,32670,32675,15
18/04/2008,12:57:00,32675,32680,32675,32675,7
18/04/2008,12:58:00,32680,32695,32680,32690,28
18/04/2008,12:59:00,32685,32690,32680,32680,16
18/04/2008,13:00:00,32690,32695,32690,32695,6
18/04/2008,13:01:00,32690,32740,32690,32720,145
18/04/2008,13:02:00,32720,32740,32705,32735,55
18/04/2008,13:03:00,32735,32735,32725,32735,22
18/04/2008,13:04:00,32735,32745,32725,32735,31
18/04/2008,13:05:00,32730,32730,32715,32725,17
18/04/2008,13:06:00,32730,32730,32715,32715,11
18/04/2008,13:07:00,32710,32720,32710,32720,11
18/04/2008,13:08:00,32710,32710,32695,32705,31
18/04/2008,13:09:00,32695,32700,32685,32685,25
18/04/2008,13:10:00,32690,32705,32680,32695,29
18/04/2008,13:12:00,32700,32700,32690,32695,4
18/04/2008,13:13:00,32695,32695,32685,32685,8
18/04/2008,13:14:00,32690,32690,32685,32685,4
18/04/2008,13:15:00,32690,32695,32685,32690,22
18/04/2008,13:16:00,32695,32700,32695,32695,5
18/04/2008,13:17:00,32695,32700,32695,32695,8
18/04/2008,13:18:00,32700,32720,32695,32720,21
18/04/2008,13:19:00,32720,32720,32710,32710,7
18/04/2008,13:20:00,32710,32710,32700,32700,29
18/04/2008,13:21:00,32700,32705,32700,32705,9
18/04/2008,13:22:00,32705,32705,32705,32705,1
18/04/2008,13:23:00,32700,32700,32700,32700,2
18/04/2008,13:24:00,32700,32700,32700,32700,2
18/04/2008,13:25:00,32705,32705,32705,32705,8
18/04/2008,13:26:00,32705,32705,32705,32705,1
18/04/2008,13:27:00,32710,32710,32700,32700,15
18/04/2008,13:28:00,32700,32700,32695,32695,6
18/04/2008,13:29:00,32690,32690,32685,32685,10
18/04/2008,13:30:00,32700,32725,32690,32705,53
18/04/2008,13:31:00,32705,32720,32705,32720,21
18/04/2008,13:32:00,32725,32755,32725,32745,67
18/04/2008,13:33:00,32745,32800,32745,32775,162
18/04/2008,13:34:00,32775,32800,32775,32790,111
18/04/2008,13:35:00,32790,32840,32780,32830,129
18/04/2008,13:36:00,32830,32865,32830,32855,143
18/04/2008,13:37:00,32860,32865,32840,32840,163
18/04/2008,13:38:00,32840,32845,32835,32835,66
18/04/2008,13:39:00,32835,32835,32825,32825,34
18/04/2008,13:40:00,32825,32850,32820,32850,45
18/04/2008,13:41:00,32850,32850,32835,32840,95
18/04/2008,13:42:00,32840,32865,32835,32850,32
18/04/2008,13:43:00,32845,32865,32845,32865,39
18/04/2008,13:44:00,32865,32880,32865,32875,99
18/04/2008,13:45:00,32875,32885,32865,32885,41
18/04/2008,13:46:00,32880,32890,32875,32875,44
18/04/2008,13:47:00,32870,32875,32860,32860,20
18/04/2008,13:48:00,32865,32865,32855,32855,29
18/04/2008,13:49:00,32860,32865,32855,32860,22
18/04/2008,13:50:00,32860,32865,32855,32860,17
18/04/2008,13:51:00,32860,32865,32860,32865,18
18/04/2008,13:52:00,32860,32860,32850,32855,23
18/04/2008,13:53:00,32860,32870,32855,32870,76
18/04/2008,13:54:00,32865,32885,32855,32880,37
18/04/2008,13:55:00,32880,32880,32870,32875,26
18/04/2008,13:56:00,32875,32875,32865,32875,31
18/04/2008,13:57:00,32870,32880,32870,32875,38
18/04/2008,13:58:00,32880,32880,32860,32870,36
18/04/2008,13:59:00,32865,32865,32840,32840,75
18/04/2008,14:00:00,32840,32845,32835,32840,30
18/04/2008,14:01:00,32840,32840,32840,32840,13
18/04/2008,14:02:00,32840,32845,32835,32835,17
18/04/2008,14:03:00,32840,32840,32815,32835,35
18/04/2008,14:04:00,32835,32835,32825,32830,16
18/04/2008,14:05:00,32830,32835,32830,32830,27
18/04/2008,14:06:00,32830,32835,32825,32825,34
18/04/2008,14:07:00,32830,32830,32805,32810,81
18/04/2008,14:08:00,32805,32810,32800,32805,29
18/04/2008,14:09:00,32800,32800,32790,32800,31
18/04/2008,14:10:00,32795,32795,32795,32795,4
18/04/2008,14:11:00,32800,32810,32795,32810,26
18/04/2008,14:12:00,32810,32810,32805,32805,10
18/04/2008,14:13:00,32805,32810,32795,32810,15
18/04/2008,14:14:00,32800,32810,32800,32805,5
18/04/2008,14:15:00,32810,32810,32790,32800,17
18/04/2008,14:16:00,32790,32820,32790,32820,12
18/04/2008,14:17:00,32825,32825,32820,32825,21
18/04/2008,14:18:00,32820,32825,32820,32825,4
18/04/2008,14:19:00,32830,32830,32820,32830,10
18/04/2008,14:20:00,32835,32845,32835,32840,30
18/04/2008,14:21:00,32840,32850,32840,32850,61
18/04/2008,14:22:00,32850,32850,32840,32840,18
18/04/2008,14:23:00,32850,32855,32850,32850,24
18/04/2008,14:24:00,32850,32850,32840,32840,14
18/04/2008,14:25:00,32845,32855,32840,32840,11
18/04/2008,14:26:00,32850,32850,32845,32845,3
18/04/2008,14:27:00,32840,32840,32825,32825,15
18/04/2008,14:28:00,32830,32835,32830,32830,4
18/04/2008,14:29:00,32830,32830,32825,32830,7
18/04/2008,14:30:00,32820,32820,32810,32810,7
18/04/2008,14:31:00,32810,32810,32800,32800,36
18/04/2008,14:32:00,32805,32825,32805,32815,38
18/04/2008,14:33:00,32810,32820,32810,32820,12
18/04/2008,14:34:00,32815,32825,32815,32825,5
18/04/2008,14:35:00,32820,32820,32820,32820,5
18/04/2008,14:36:00,32825,32825,32820,32820,8
18/04/2008,14:37:00,32820,32820,32820,32820,3
18/04/2008,14:38:00,32830,32830,32810,32815,25
18/04/2008,14:39:00,32815,32820,32815,32820,2
18/04/2008,14:40:00,32825,32825,32825,32825,8
18/04/2008,14:41:00,32820,32825,32815,32825,7
18/04/2008,14:42:00,32825,32835,32825,32835,14
18/04/2008,14:43:00,32840,32840,32820,32820,11
18/04/2008,14:44:00,32825,32830,32815,32830,8
18/04/2008,14:45:00,32830,32840,32830,32830,11
18/04/2008,14:46:00,32840,32840,32830,32840,9
18/04/2008,14:47:00,32835,32835,32825,32830,12
18/04/2008,14:50:00,32835,32840,32830,32835,13
18/04/2008,14:51:00,32835,32840,32830,32840,7
18/04/2008,14:52:00,32840,32855,32835,32850,34
18/04/2008,14:53:00,32850,32865,32845,32850,44
18/04/2008,14:54:00,32845,32860,32835,32860,14
18/04/2008,14:55:00,32865,32870,32855,32860,13
18/04/2008,14:56:00,32865,32880,32860,32865,31
18/04/2008,14:57:00,32870,32875,32865,32870,16
18/04/2008,14:58:00,32875,32895,32865,32895,40
18/04/2008,14:59:00,32895,32935,32890,32915,190
18/04/2008,15:00:00,32910,32920,32905,32910,69
18/04/2008,15:01:00,32910,32930,32910,32925,31
18/04/2008,15:02:00,32925,32930,32920,32925,47
18/04/2008,15:03:00,32925,32945,32925,32940,51
18/04/2008,15:04:00,32930,32940,32930,32935,40
18/04/2008,15:05:00,32935,32940,32925,32930,30
18/04/2008,15:06:00,32935,32970,32935,32955,148
18/04/2008,15:07:00,32955,32975,32950,32965,116
18/04/2008,15:08:00,32960,32970,32960,32960,32
18/04/2008,15:09:00,32960,32980,32960,32970,82
18/04/2008,15:10:00,32970,32970,32950,32950,53
18/04/2008,15:11:00,32950,32960,32950,32955,41
18/04/2008,15:12:00,32955,32965,32950,32955,34
18/04/2008,15:13:00,32955,32965,32955,32960,23
18/04/2008,15:14:00,32960,32975,32955,32960,37
18/04/2008,15:15:00,32960,32960,32940,32950,42
18/04/2008,15:16:00,32945,32945,32930,32930,29
18/04/2008,15:17:00,32930,32935,32925,32935,22
18/04/2008,15:18:00,32930,32930,32915,32920,24
18/04/2008,15:19:00,32920,32920,32910,32910,19
18/04/2008,15:20:00,32915,32915,32910,32910,25
18/04/2008,15:21:00,32915,32915,32890,32900,107
18/04/2008,15:22:00,32900,32905,32890,32895,26
18/04/2008,15:23:00,32895,32895,32890,32895,6
18/04/2008,15:24:00,32895,32895,32890,32895,10
18/04/2008,15:25:00,32900,32905,32900,32900,10
18/04/2008,15:26:00,32900,32900,32895,32895,509
18/04/2008,15:27:00,32895,32900,32885,32885,7
18/04/2008,15:28:00,32890,32895,32885,32895,17
18/04/2008,15:29:00,32900,32915,32900,32910,8
18/04/2008,15:30:00,32910,32915,32910,32910,25
18/04/2008,15:31:00,32910,32910,32895,32900,24
18/04/2008,15:32:00,32900,32900,32875,32885,70
18/04/2008,15:33:00,32885,32890,32875,32875,58
18/04/2008,15:34:00,32880,32900,32880,32895,36
18/04/2008,15:35:00,32895,32900,32895,32900,12
18/04/2008,15:36:00,32890,32910,32890,32900,19
18/04/2008,15:37:00,32900,32910,32885,32885,38
18/04/2008,15:38:00,32885,32885,32860,32870,45
18/04/2008,15:39:00,32870,32870,32860,32860,20
18/04/2008,15:40:00,32865,32875,32860,32870,27
18/04/2008,15:41:00,32870,32880,32870,32880,33
18/04/2008,15:42:00,32880,32885,32870,32875,36
18/04/2008,15:43:00,32870,32875,32850,32855,30
18/04/2008,15:44:00,32850,32855,32845,32850,24
18/04/2008,15:45:00,32850,32850,32845,32850,15
18/04/2008,15:46:00,32850,32860,32850,32855,21
18/04/2008,15:47:00,32860,32865,32850,32850,36
18/04/2008,15:48:00,32850,32855,32840,32840,43
18/04/2008,15:49:00,32840,32860,32840,32860,20
18/04/2008,15:50:00,32860,32860,32845,32845,15
18/04/2008,15:51:00,32840,32850,32830,32850,36
18/04/2008,15:52:00,32845,32855,32840,32850,84
18/04/2008,15:53:00,32860,32895,32860,32880,52
18/04/2008,15:54:00,32875,32900,32875,32900,30
18/04/2008,15:55:00,32890,32900,32885,32885,41
18/04/2008,15:56:00,32885,32895,32885,32895,12
18/04/2008,15:57:00,32900,32900,32895,32900,25
18/04/2008,15:58:00,32900,32900,32880,32880,23
18/04/2008,15:59:00,32885,32895,32885,32890,8
18/04/2008,16:00:00,32895,32895,32870,32875,31
18/04/2008,16:01:00,32880,32880,32875,32880,7
18/04/2008,16:02:00,32880,32890,32870,32880,36
18/04/2008,16:03:00,32870,32870,32865,32865,5
18/04/2008,16:04:00,32865,32870,32865,32870,8
18/04/2008,16:05:00,32870,32885,32870,32885,18
18/04/2008,16:06:00,32880,32890,32875,32890,18
18/04/2008,16:07:00,32895,32915,32890,32905,65
18/04/2008,16:08:00,32905,32905,32890,32900,46
18/04/2008,16:09:00,32900,32900,32880,32880,20
18/04/2008,16:10:00,32880,32890,32875,32880,19
18/04/2008,16:11:00,32880,32905,32880,32905,20
18/04/2008,16:12:00,32900,32935,32890,32935,113
18/04/2008,16:13:00,32935,32935,32915,32925,47
18/04/2008,16:14:00,32925,32935,32920,32920,21
18/04/2008,16:15:00,32915,32920,32905,32910,24
18/04/2008,16:16:00,32905,32910,32900,32900,38
18/04/2008,16:17:00,32900,32915,32890,32905,25
18/04/2008,16:18:00,32910,32940,32910,32925,48
18/04/2008,16:19:00,32920,32925,32920,32920,46
18/04/2008,16:20:00,32920,32930,32920,32930,22
18/04/2008,16:21:00,32930,32940,32930,32935,36
18/04/2008,16:22:00,32935,32935,32915,32915,32
18/04/2008,16:23:00,32915,32920,32905,32920,14
18/04/2008,16:24:00,32915,32925,32910,32925,51
18/04/2008,16:25:00,32925,32940,32925,32930,30
18/04/2008,16:26:00,32930,32940,32930,32930,22
18/04/2008,16:27:00,32930,32935,32925,32925,13
18/04/2008,16:28:00,32930,32930,32905,32905,22
18/04/2008,16:29:00,32900,32905,32890,32895,46
18/04/2008,16:30:00,32905,32915,32905,32910,20
18/04/2008,16:31:00,32905,32915,32890,32915,25
18/04/2008,16:32:00,32910,32935,32910,32935,50
18/04/2008,16:33:00,32935,32940,32920,32920,36
18/04/2008,16:34:00,32920,32935,32920,32935,5
18/04/2008,16:35:00,32935,32945,32935,32935,29
18/04/2008,16:36:00,32935,32935,32915,32925,27
18/04/2008,16:37:00,32930,32935,32930,32935,7
18/04/2008,16:38:00,32940,32960,32940,32955,50
18/04/2008,16:39:00,32965,32975,32960,32965,22
18/04/2008,16:40:00,32970,32990,32960,32960,78
18/04/2008,16:41:00,32965,32980,32960,32970,21
18/04/2008,16:42:00,32975,32985,32970,32980,21
18/04/2008,16:43:00,32985,33015,32975,33010,90
18/04/2008,16:44:00,33010,33015,33005,33015,45
18/04/2008,16:45:00,33010,33035,33010,33030,97
18/04/2008,16:46:00,33025,33025,33010,33020,38
18/04/2008,16:47:00,33025,33050,33025,33045,109
18/04/2008,16:48:00,33045,33045,33020,33025,66
18/04/2008,16:49:00,33025,33030,33020,33020,38
18/04/2008,16:50:00,33020,33030,33015,33015,16
18/04/2008,16:51:00,33015,33035,33015,33035,25
18/04/2008,16:52:00,33035,33040,33015,33020,77
18/04/2008,16:53:00,33010,33010,32995,33005,63
18/04/2008,16:54:00,33005,33010,33000,33005,25
18/04/2008,16:55:00,33010,33015,33005,33010,47
18/04/2008,16:56:00,33005,33010,33000,33000,29
18/04/2008,16:57:00,33010,33010,32985,33005,57
18/04/2008,16:58:00,33005,33005,32995,33000,7
18/04/2008,16:59:00,32995,33010,32995,33000,23
18/04/2008,17:00:00,32995,33005,32995,33000,18
18/04/2008,17:01:00,33000,33020,33000,33005,53
18/04/2008,17:02:00,33005,33015,33000,33010,25
18/04/2008,17:03:00,33020,33030,33020,33025,39
18/04/2008,17:04:00,33030,33045,33025,33030,69
18/04/2008,17:05:00,33035,33040,33025,33025,12
18/04/2008,17:06:00,33025,33025,32975,32980,44
18/04/2008,17:07:00,32985,32995,32985,32985,14
18/04/2008,17:08:00,32990,32990,32970,32970,26
18/04/2008,17:09:00,32965,32990,32965,32975,39
18/04/2008,17:10:00,32970,32975,32945,32945,58
18/04/2008,17:11:00,32940,32965,32940,32955,44
18/04/2008,17:12:00,32960,32960,32945,32945,11
18/04/2008,17:13:00,32950,32970,32950,32955,50
18/04/2008,17:14:00,32955,32965,32950,32950,29
18/04/2008,17:15:00,32950,32960,32950,32960,9
18/04/2008,17:16:00,32960,32960,32955,32955,19
18/04/2008,17:17:00,32960,32960,32940,32945,35
18/04/2008,17:18:00,32945,32955,32940,32955,40
18/04/2008,17:19:00,32955,32965,32955,32965,73
18/04/2008,17:20:00,32965,32980,32960,32980,29
18/04/2008,17:21:00,32980,32980,32975,32975,15
18/04/2008,17:22:00,32970,32975,32970,32970,514
18/04/2008,17:23:00,32975,32975,32970,32975,31
18/04/2008,17:24:00,32970,32975,32965,32975,100
18/04/2008,17:25:00,32975,32985,32965,32965,36
18/04/2008,17:26:00,32975,32985,32965,32980,60
18/04/2008,17:27:00,32985,32995,32980,32985,39
18/04/2008,17:28:00,32985,32990,32975,32985,62
18/04/2008,17:29:00,32990,33000,32970,32995,164
18/04/2008,17:30:00,32995,33000,32985,32995,67
18/04/2008,17:31:00,32995,33000,32985,33000,28
18/04/2008,17:32:00,32995,32995,32980,32980,35
18/04/2008,17:33:00,32980,32985,32970,32975,39
18/04/2008,17:34:00,32975,32980,32975,32980,25
18/04/2008,17:35:00,32975,32975,32965,32975,48
18/04/2008,17:36:00,32975,32980,32970,32970,49
18/04/2008,17:37:00,32970,32970,32960,32970,31
18/04/2008,17:38:00,32970,32985,32970,32985,39
18/04/2008,17:39:00,32985,33025,32980,33025,50
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/04/2008,17:26:00,32975,32985,32965,32980,60
18/04/2008,17:27:00,32985,32995,32980,32985,39
18/04/2008,17:28:00,32985,32990,32975,32985,62
18/04/2008,17:29:00,32990,33000,32970,32995,164
18/04/2008,17:30:00,32995,33000,32985,32995,67
18/04/2008,17:31:00,32995,33000,32985,33000,28
18/04/2008,17:32:00,32995,32995,32980,32980,35
18/04/2008,17:33:00,32980,32985,32970,32975,39
18/04/2008,17:34:00,32975,32980,32975,32980,25
18/04/2008,17:35:00,32975,32975,32965,32975,48
18/04/2008,17:36:00,32975,32980,32970,32970,49
18/04/2008,17:37:00,32970,32970,32960,32970,31
18/04/2008,17:38:00,32970,32985,32970,32985,39
18/04/2008,17:39:00,32985,33025,32980,33025,50
21/04/2008,09:00:00,32955,33005,32910,32910,159
21/04/2008,09:01:00,32910,32915,32865,32890,182
21/04/2008,09:02:00,32890,32900,32880,32895,64
21/04/2008,09:03:00,32890,32920,32885,32905,31
21/04/2008,09:04:00,32905,32915,32895,32895,68
21/04/2008,09:05:00,32905,32935,32885,32885,87
21/04/2008,09:06:00,32885,32885,32850,32870,75
21/04/2008,09:07:00,32865,32890,32865,32885,36
21/04/2008,09:08:00,32885,32885,32870,32885,28
21/04/2008,09:09:00,32885,32890,32870,32880,36
21/04/2008,09:10:00,32870,32910,32870,32905,28
21/04/2008,09:11:00,32910,32920,32905,32910,29
21/04/2008,09:12:00,32900,32930,32900,32930,20
21/04/2008,09:13:00,32925,32950,32925,32950,34
21/04/2008,09:14:00,32945,32965,32940,32965,44
21/04/2008,09:15:00,32965,32970,32960,32960,33
21/04/2008,09:16:00,32960,32970,32955,32960,30
21/04/2008,09:17:00,32960,32975,32960,32975,29
21/04/2008,09:18:00,32975,32990,32970,32985,43
21/04/2008,09:19:00,32990,32990,32980,32980,20
21/04/2008,09:20:00,32980,32985,32980,32980,16
21/04/2008,09:21:00,32980,33015,32980,33000,56
21/04/2008,09:22:00,33000,33005,32985,33000,37
21/04/2008,09:23:00,32995,33010,32995,33010,21
21/04/2008,09:24:00,33010,33035,33010,33025,38
21/04/2008,09:25:00,33025,33040,33025,33030,37
21/04/2008,09:26:00,33030,33035,33020,33035,40
21/04/2008,09:27:00,33040,33040,33015,33020,57
21/04/2008,09:28:00,33020,33020,33000,33005,35
21/04/2008,09:29:00,33010,33020,33010,33020,28
21/04/2008,09:30:00,33015,33030,33010,33025,64
21/04/2008,09:31:00,33030,33055,33030,33055,67
21/04/2008,09:32:00,33055,33070,33050,33070,79
21/04/2008,09:33:00,33070,33080,33060,33080,57
21/04/2008,09:34:00,33075,33090,33075,33085,42
21/04/2008,09:35:00,33085,33095,33075,33095,42
21/04/2008,09:36:00,33095,33110,33095,33095,92
21/04/2008,09:37:00,33095,33105,33085,33090,56
21/04/2008,09:38:00,33085,33090,33080,33085,23
21/04/2008,09:39:00,33090,33105,33090,33105,19
21/04/2008,09:40:00,33090,33110,33085,33105,65
21/04/2008,09:41:00,33100,33100,33085,33085,34
21/04/2008,09:42:00,33090,33100,33080,33090,31
21/04/2008,09:43:00,33095,33095,33085,33090,16
21/04/2008,09:44:00,33080,33090,33080,33085,17
21/04/2008,09:45:00,33090,33090,33065,33070,40
21/04/2008,09:46:00,33070,33070,33045,33045,59
21/04/2008,09:47:00,33045,33050,33035,33035,47
21/04/2008,09:48:00,33030,33040,33030,33040,33
21/04/2008,09:49:00,33040,33040,33025,33035,29
21/04/2008,09:50:00,33030,33055,33030,33045,42
21/04/2008,09:51:00,33045,33045,33040,33040,23
21/04/2008,09:52:00,33045,33045,33040,33045,21
21/04/2008,09:53:00,33045,33050,33040,33045,32
21/04/2008,09:54:00,33045,33045,33000,33000,68
21/04/2008,09:55:00,32995,33000,32980,32980,49
21/04/2008,09:56:00,32985,32990,32975,32985,28
21/04/2008,09:57:00,32985,32990,32980,32980,22
21/04/2008,09:58:00,32980,33000,32980,32995,34
21/04/2008,09:59:00,32995,33000,32970,32970,39
21/04/2008,10:00:00,32980,32995,32965,32990,54
21/04/2008,10:01:00,32980,32980,32950,32950,42
21/04/2008,10:02:00,32945,32950,32920,32930,61
21/04/2008,10:03:00,32930,32945,32930,32940,35
21/04/2008,10:04:00,32940,32945,32930,32940,41
21/04/2008,10:05:00,32940,32950,32935,32950,25
21/04/2008,10:06:00,32950,33000,32950,32990,122
21/04/2008,10:07:00,32990,33000,32985,33000,18
21/04/2008,10:08:00,33000,33005,32980,32980,99
21/04/2008,10:09:00,32975,32985,32970,32980,38
21/04/2008,10:10:00,32980,32980,32955,32965,25
21/04/2008,10:11:00,32970,32970,32935,32950,53
21/04/2008,10:12:00,32945,32950,32915,32925,64
21/04/2008,10:13:00,32915,32925,32915,32925,30
21/04/2008,10:14:00,32920,32940,32920,32940,22
21/04/2008,10:15:00,32930,32955,32930,32950,33
21/04/2008,10:16:00,32950,32955,32940,32940,25
21/04/2008,10:17:00,32945,32955,32935,32950,23
21/04/2008,10:18:00,32945,32945,32915,32930,36
21/04/2008,10:19:00,32930,32950,32925,32935,20
21/04/2008,10:20:00,32935,32945,32930,32945,13
21/04/2008,10:21:00,32950,32950,32940,32945,19
21/04/2008,10:22:00,32940,32950,32935,32950,15
21/04/2008,10:23:00,32950,32960,32945,32955,15
21/04/2008,10:24:00,32955,32955,32930,32935,20
21/04/2008,10:25:00,32930,32935,32920,32930,18
21/04/2008,10:26:00,32940,32940,32940,32940,5
21/04/2008,10:27:00,32945,32975,32945,32970,26
21/04/2008,10:28:00,32970,32980,32965,32970,56
21/04/2008,10:29:00,32960,32960,32950,32950,31
21/04/2008,10:30:00,32950,32955,32935,32935,25
21/04/2008,10:31:00,32940,32945,32930,32935,21
21/04/2008,10:32:00,32935,32935,32930,32935,15
21/04/2008,10:34:00,32940,32940,32940,32940,9
21/04/2008,10:35:00,32945,32960,32945,32955,18
21/04/2008,10:36:00,32950,32950,32940,32950,10
21/04/2008,10:37:00,32955,32955,32950,32950,5
21/04/2008,10:38:00,32955,32970,32955,32965,16
21/04/2008,10:39:00,32970,32970,32965,32965,7
21/04/2008,10:40:00,32965,32965,32950,32950,22
21/04/2008,10:41:00,32955,32960,32955,32960,4
21/04/2008,10:42:00,32960,32965,32960,32965,11
21/04/2008,10:43:00,32975,33000,32975,33000,41
21/04/2008,10:44:00,33000,33020,32995,33015,66
21/04/2008,10:45:00,33010,33015,33000,33000,33
21/04/2008,10:46:00,33000,33000,32975,32980,38
21/04/2008,10:47:00,32980,32980,32980,32980,2
21/04/2008,10:48:00,32985,32985,32980,32980,11
21/04/2008,10:49:00,32975,32985,32975,32980,23
21/04/2008,10:50:00,32990,32995,32985,32995,9
21/04/2008,10:51:00,32990,33005,32990,33000,18
21/04/2008,10:52:00,33000,33010,33000,33005,18
21/04/2008,10:53:00,33010,33010,33010,33010,2
21/04/2008,10:54:00,33000,33010,32995,33010,19
21/04/2008,10:55:00,33005,33010,33000,33005,22
21/04/2008,10:56:00,33000,33000,32995,32995,9
21/04/2008,10:57:00,32995,33005,32995,32995,21
21/04/2008,10:58:00,32995,32995,32985,32985,4
21/04/2008,10:59:00,32990,32990,32955,32955,68
21/04/2008,11:00:00,32955,32980,32955,32980,24
21/04/2008,11:01:00,32975,32975,32970,32970,7
21/04/2008,11:02:00,32970,32970,32965,32965,9
21/04/2008,11:03:00,32970,32985,32970,32985,26
21/04/2008,11:04:00,32985,32985,32980,32985,14
21/04/2008,11:05:00,32985,32990,32985,32990,13
21/04/2008,11:06:00,32990,32995,32980,32985,25
21/04/2008,11:07:00,32980,33000,32980,32990,23
21/04/2008,11:08:00,32990,33005,32985,33005,19
21/04/2008,11:09:00,33000,33000,33000,33000,4
21/04/2008,11:10:00,33010,33010,33010,33010,19
21/04/2008,11:11:00,33015,33015,33005,33005,5
21/04/2008,11:12:00,33005,33005,32990,32990,13
21/04/2008,11:13:00,32995,32995,32995,32995,2
21/04/2008,11:14:00,32995,32995,32995,32995,2
21/04/2008,11:15:00,32995,33000,32995,33000,7
21/04/2008,11:16:00,33000,33000,32995,32995,6
21/04/2008,11:17:00,32995,32995,32990,32995,6
21/04/2008,11:18:00,32990,32990,32980,32985,11
21/04/2008,11:19:00,32980,32980,32970,32980,19
21/04/2008,11:20:00,32980,32985,32970,32985,23
21/04/2008,11:21:00,32990,32990,32985,32985,7
21/04/2008,11:22:00,32985,32985,32975,32975,3
21/04/2008,11:23:00,32980,32980,32975,32975,9
21/04/2008,11:24:00,32975,32980,32975,32975,10
21/04/2008,11:25:00,32975,32975,32955,32965,22
21/04/2008,11:26:00,32960,32960,32950,32950,16
21/04/2008,11:27:00,32950,32965,32945,32965,33
21/04/2008,11:28:00,32965,32965,32960,32965,4
21/04/2008,11:29:00,32960,32960,32955,32960,22
21/04/2008,11:30:00,32960,32970,32960,32965,21
21/04/2008,11:31:00,32965,32965,32965,32965,3
21/04/2008,11:32:00,32965,32965,32965,32965,6
21/04/2008,11:33:00,32960,32960,32935,32940,19
21/04/2008,11:34:00,32935,32940,32925,32925,30
21/04/2008,11:35:00,32930,32935,32930,32935,23
21/04/2008,11:36:00,32935,32935,32915,32920,24
21/04/2008,11:37:00,32915,32930,32915,32930,28
21/04/2008,11:38:00,32930,32935,32925,32930,5
21/04/2008,11:39:00,32930,32930,32930,32930,6
21/04/2008,11:40:00,32925,32930,32920,32925,9
21/04/2008,11:41:00,32930,32930,32930,32930,2
21/04/2008,11:42:00,32925,32930,32920,32920,17
21/04/2008,11:43:00,32925,32930,32925,32930,8
21/04/2008,11:44:00,32930,32950,32930,32950,22
21/04/2008,11:45:00,32950,32990,32950,32990,58
21/04/2008,11:46:00,32990,32995,32980,32995,28
21/04/2008,11:47:00,33000,33000,32990,33000,22
21/04/2008,11:48:00,33000,33000,32985,32985,20
21/04/2008,11:49:00,32980,32980,32955,32980,27
21/04/2008,11:50:00,32980,33010,32980,32995,41
21/04/2008,11:51:00,32995,33000,32995,33000,3
21/04/2008,11:52:00,32995,32995,32995,32995,2
21/04/2008,11:53:00,32990,32990,32990,32990,4
21/04/2008,11:54:00,32980,32990,32980,32990,6
21/04/2008,11:55:00,32990,32990,32980,32990,10
21/04/2008,11:56:00,32990,32995,32990,32995,12
21/04/2008,11:57:00,32995,33000,32995,32995,6
21/04/2008,11:58:00,33000,33030,33000,33010,107
21/04/2008,11:59:00,33010,33020,33010,33020,7
21/04/2008,12:00:00,33015,33030,32995,33005,36
21/04/2008,12:01:00,32995,32995,32985,32990,12
21/04/2008,12:02:00,32990,32990,32990,32990,7
21/04/2008,12:03:00,32990,32990,32990,32990,7
21/04/2008,12:04:00,32985,32990,32975,32985,17
21/04/2008,12:05:00,32980,32980,32980,32980,5
21/04/2008,12:06:00,32975,32975,32965,32970,41
21/04/2008,12:07:00,32970,32980,32970,32980,11
21/04/2008,12:08:00,32980,32980,32965,32965,18
21/04/2008,12:09:00,32970,32980,32970,32980,8
21/04/2008,12:10:00,32980,32980,32975,32975,4
21/04/2008,12:11:00,32980,32980,32940,32950,65
21/04/2008,12:12:00,32940,32950,32940,32950,16
21/04/2008,12:13:00,32945,32950,32945,32950,10
21/04/2008,12:14:00,32955,32955,32930,32935,23
21/04/2008,12:15:00,32940,32940,32925,32925,10
21/04/2008,12:16:00,32925,32930,32915,32930,28
21/04/2008,12:17:00,32925,32925,32900,32900,77
21/04/2008,12:18:00,32900,32900,32885,32895,30
21/04/2008,12:19:00,32895,32900,32890,32895,14
21/04/2008,12:20:00,32895,32895,32885,32890,10
21/04/2008,12:21:00,32890,32895,32885,32890,18
21/04/2008,12:22:00,32890,32890,32875,32875,34
21/04/2008,12:23:00,32870,32880,32865,32880,31
21/04/2008,12:24:00,32880,32885,32880,32885,12
21/04/2008,12:25:00,32890,32890,32880,32885,10
21/04/2008,12:26:00,32885,32885,32870,32875,27
21/04/2008,12:27:00,32875,32875,32870,32870,3
21/04/2008,12:28:00,32875,32875,32870,32875,5
21/04/2008,12:29:00,32870,32880,32870,32875,9
21/04/2008,12:30:00,32870,32915,32870,32915,70
21/04/2008,12:31:00,32920,32925,32910,32925,46
21/04/2008,12:32:00,32915,32915,32900,32900,19
21/04/2008,12:33:00,32890,32900,32880,32900,38
21/04/2008,12:34:00,32905,32905,32880,32885,24
21/04/2008,12:35:00,32880,32890,32875,32890,38
21/04/2008,12:36:00,32890,32890,32885,32890,5
21/04/2008,12:37:00,32895,32895,32895,32895,6
21/04/2008,12:38:00,32895,32900,32895,32895,5
21/04/2008,12:39:00,32895,32905,32890,32890,20
21/04/2008,12:40:00,32890,32890,32890,32890,1
21/04/2008,12:41:00,32890,32895,32885,32890,11
21/04/2008,12:42:00,32890,32890,32890,32890,3
21/04/2008,12:43:00,32890,32890,32875,32875,18
21/04/2008,12:44:00,32870,32880,32870,32870,8
21/04/2008,12:45:00,32870,32880,32860,32875,26
21/04/2008,12:46:00,32875,32875,32860,32860,11
21/04/2008,12:47:00,32865,32870,32860,32860,6
21/04/2008,12:48:00,32860,32870,32860,32870,93
21/04/2008,12:49:00,32870,32870,32835,32850,74
21/04/2008,12:50:00,32850,32860,32850,32855,15
21/04/2008,12:51:00,32860,32865,32855,32865,10
21/04/2008,12:52:00,32860,32860,32850,32855,11
21/04/2008,12:53:00,32860,32865,32860,32860,4
21/04/2008,12:54:00,32860,32865,32860,32860,8
21/04/2008,12:55:00,32865,32865,32860,32865,10
21/04/2008,12:56:00,32865,32865,32860,32865,8
21/04/2008,12:57:00,32865,32875,32865,32865,8
21/04/2008,12:59:00,32865,32865,32845,32850,47
21/04/2008,13:00:00,32850,32855,32840,32840,42
21/04/2008,13:01:00,32840,32840,32820,32825,56
21/04/2008,13:02:00,32830,32830,32815,32815,69
21/04/2008,13:03:00,32810,32810,32775,32790,99
21/04/2008,13:04:00,32795,32820,32795,32795,62
21/04/2008,13:05:00,32795,32800,32785,32790,65
21/04/2008,13:06:00,32785,32785,32770,32770,30
21/04/2008,13:07:00,32775,32775,32765,32770,15
21/04/2008,13:08:00,32765,32770,32730,32745,60
21/04/2008,13:09:00,32745,32780,32745,32765,68
21/04/2008,13:10:00,32770,32780,32760,32765,47
21/04/2008,13:11:00,32765,32775,32750,32770,36
21/04/2008,13:12:00,32775,32790,32775,32780,20
21/04/2008,13:13:00,32780,32790,32765,32780,12
21/04/2008,13:14:00,32780,32785,32770,32775,17
21/04/2008,13:15:00,32785,32800,32780,32800,35
21/04/2008,13:16:00,32795,32795,32780,32795,31
21/04/2008,13:17:00,32795,32805,32795,32800,18
21/04/2008,13:18:00,32800,32805,32800,32805,8
21/04/2008,13:19:00,32805,32810,32800,32810,10
21/04/2008,13:20:00,32805,32810,32800,32800,21
21/04/2008,13:21:00,32795,32800,32790,32800,10
21/04/2008,13:22:00,32800,32800,32785,32795,11
21/04/2008,13:23:00,32795,32795,32795,32795,6
21/04/2008,13:24:00,32800,32805,32795,32805,12
21/04/2008,13:25:00,32810,32810,32790,32805,10
21/04/2008,13:27:00,32805,32805,32805,32805,2
21/04/2008,13:28:00,32805,32805,32800,32800,4
21/04/2008,13:29:00,32800,32800,32800,32800,2
21/04/2008,13:30:00,32805,32810,32805,32810,8
21/04/2008,13:31:00,32815,32815,32805,32805,4
21/04/2008,13:32:00,32805,32810,32805,32810,2
21/04/2008,13:33:00,32800,32800,32785,32785,13
21/04/2008,13:34:00,32785,32785,32770,32785,15
21/04/2008,13:35:00,32770,32785,32765,32780,10
21/04/2008,13:36:00,32780,32780,32765,32765,34
21/04/2008,13:37:00,32765,32765,32750,32750,35
21/04/2008,13:38:00,32750,32775,32745,32770,27
21/04/2008,13:39:00,32775,32785,32775,32780,21
21/04/2008,13:40:00,32785,32795,32780,32795,15
21/04/2008,13:41:00,32795,32815,32795,32805,28
21/04/2008,13:42:00,32810,32810,32810,32810,7
21/04/2008,13:43:00,32805,32810,32805,32810,2
21/04/2008,13:44:00,32810,32830,32810,32825,12
21/04/2008,13:45:00,32830,32830,32815,32815,27
21/04/2008,13:46:00,32830,32850,32830,32840,29
21/04/2008,13:47:00,32845,32860,32840,32855,36
21/04/2008,13:48:00,32865,32870,32855,32865,30
21/04/2008,13:49:00,32865,32885,32865,32875,32
21/04/2008,13:50:00,32875,32880,32870,32875,14
21/04/2008,13:51:00,32875,32875,32865,32875,15
21/04/2008,13:52:00,32880,32885,32880,32885,8
21/04/2008,13:53:00,32885,32895,32885,32890,16
21/04/2008,13:54:00,32890,32890,32870,32875,10
21/04/2008,13:55:00,32870,32870,32865,32870,5
21/04/2008,13:56:00,32865,32865,32860,32860,5
21/04/2008,13:57:00,32865,32865,32850,32860,18
21/04/2008,13:58:00,32860,32865,32855,32865,10
21/04/2008,14:00:00,32865,32870,32865,32870,9
21/04/2008,14:01:00,32875,32890,32875,32885,26
21/04/2008,14:02:00,32880,32885,32880,32880,8
21/04/2008,14:03:00,32880,32885,32880,32885,4
21/04/2008,14:04:00,32895,32910,32895,32900,49
21/04/2008,14:05:00,32900,32910,32895,32900,22
21/04/2008,14:06:00,32895,32905,32895,32905,19
21/04/2008,14:07:00,32905,32920,32905,32920,8
21/04/2008,14:08:00,32915,32915,32915,32915,14
21/04/2008,14:09:00,32915,32920,32910,32910,12
21/04/2008,14:10:00,32905,32910,32895,32910,14
21/04/2008,14:11:00,32905,32905,32900,32900,7
21/04/2008,14:12:00,32900,32900,32885,32890,28
21/04/2008,14:13:00,32885,32885,32875,32880,10
21/04/2008,14:14:00,32875,32875,32855,32855,26
21/04/2008,14:15:00,32865,32875,32865,32875,8
21/04/2008,14:16:00,32880,32880,32865,32865,9
21/04/2008,14:17:00,32860,32860,32845,32855,35
21/04/2008,14:18:00,32850,32860,32850,32860,8
21/04/2008,14:19:00,32855,32860,32855,32855,10
21/04/2008,14:20:00,32860,32865,32855,32855,9
21/04/2008,14:21:00,32850,32850,32840,32845,12
21/04/2008,14:22:00,32840,32845,32825,32840,22
21/04/2008,14:23:00,32840,32840,32830,32830,3
21/04/2008,14:24:00,32825,32825,32820,32820,4
21/04/2008,14:25:00,32815,32825,32815,32825,16
21/04/2008,14:26:00,32825,32825,32800,32810,18
21/04/2008,14:27:00,32815,32815,32815,32815,5
21/04/2008,14:28:00,32815,32840,32815,32840,20
21/04/2008,14:29:00,32845,32855,32835,32835,27
21/04/2008,14:30:00,32835,32850,32835,32850,10
21/04/2008,14:31:00,32855,32855,32855,32855,6
21/04/2008,14:32:00,32855,32855,32850,32855,7
21/04/2008,14:33:00,32850,32850,32840,32845,9
21/04/2008,14:34:00,32840,32840,32835,32835,6
21/04/2008,14:35:00,32830,32830,32825,32825,12
21/04/2008,14:36:00,32825,32825,32825,32825,7
21/04/2008,14:37:00,32820,32820,32820,32820,2
21/04/2008,14:38:00,32820,32830,32820,32830,19
21/04/2008,14:39:00,32830,32830,32825,32825,3
21/04/2008,14:40:00,32830,32835,32825,32835,15
21/04/2008,14:41:00,32830,32835,32830,32830,11
21/04/2008,14:42:00,32830,32830,32830,32830,4
21/04/2008,14:43:00,32830,32830,32825,32830,8
21/04/2008,14:44:00,32825,32830,32820,32820,6
21/04/2008,14:45:00,32815,32835,32815,32835,12
21/04/2008,14:46:00,32835,32835,32830,32835,13
21/04/2008,14:47:00,32835,32835,32830,32835,6
21/04/2008,14:48:00,32830,32830,32830,32830,5
21/04/2008,14:49:00,32835,32835,32835,32835,1
21/04/2008,14:50:00,32830,32835,32830,32830,9
21/04/2008,14:51:00,32835,32850,32835,32850,14
21/04/2008,14:52:00,32850,32850,32830,32840,25
21/04/2008,14:53:00,32840,32845,32840,32845,8
21/04/2008,14:54:00,32845,32845,32845,32845,1
21/04/2008,14:55:00,32850,32850,32850,32850,6
21/04/2008,14:56:00,32855,32855,32850,32850,6
21/04/2008,14:57:00,32845,32845,32840,32840,11
21/04/2008,14:58:00,32845,32845,32845,32845,2
21/04/2008,14:59:00,32850,32870,32850,32865,23
21/04/2008,15:00:00,32865,32865,32855,32860,26
21/04/2008,15:01:00,32865,32880,32865,32875,25
21/04/2008,15:02:00,32870,32870,32870,32870,5
21/04/2008,15:03:00,32870,32875,32870,32870,8
21/04/2008,15:04:00,32870,32870,32865,32870,7
21/04/2008,15:05:00,32860,32865,32860,32865,3
21/04/2008,15:06:00,32865,32865,32865,32865,3
21/04/2008,15:07:00,32865,32870,32860,32870,12
21/04/2008,15:08:00,32875,32875,32850,32860,40
21/04/2008,15:09:00,32850,32855,32850,32855,8
21/04/2008,15:10:00,32855,32855,32850,32850,23
21/04/2008,15:11:00,32855,32855,32850,32850,12
21/04/2008,15:12:00,32850,32850,32850,32850,2
21/04/2008,15:13:00,32845,32845,32815,32825,50
21/04/2008,15:14:00,32820,32825,32820,32825,4
21/04/2008,15:15:00,32830,32830,32830,32830,3
21/04/2008,15:16:00,32825,32825,32820,32825,8
21/04/2008,15:17:00,32825,32830,32825,32830,13
21/04/2008,15:18:00,32825,32825,32820,32825,14
21/04/2008,15:19:00,32825,32825,32825,32825,1
21/04/2008,15:20:00,32825,32840,32825,32840,9
21/04/2008,15:21:00,32845,32855,32840,32855,5
21/04/2008,15:22:00,32850,32850,32840,32845,4
21/04/2008,15:23:00,32850,32850,32845,32850,6
21/04/2008,15:24:00,32845,32860,32845,32855,20
21/04/2008,15:25:00,32855,32855,32850,32850,4
21/04/2008,15:26:00,32845,32855,32845,32855,8
21/04/2008,15:27:00,32850,32860,32845,32850,12
21/04/2008,15:28:00,32855,32865,32850,32850,22
21/04/2008,15:29:00,32855,32875,32855,32875,20
21/04/2008,15:30:00,32870,32880,32865,32870,22
21/04/2008,15:31:00,32870,32880,32865,32865,31
21/04/2008,15:32:00,32865,32875,32865,32865,12
21/04/2008,15:33:00,32855,32865,32850,32860,4
21/04/2008,15:34:00,32860,32890,32860,32875,36
21/04/2008,15:35:00,32865,32875,32865,32875,7
21/04/2008,15:36:00,32880,32890,32880,32890,18
21/04/2008,15:37:00,32890,32890,32885,32885,4
21/04/2008,15:38:00,32885,32890,32880,32880,10
21/04/2008,15:39:00,32875,32885,32870,32885,19
21/04/2008,15:40:00,32885,32890,32870,32870,28
21/04/2008,15:41:00,32865,32865,32855,32865,17
21/04/2008,15:42:00,32870,32880,32860,32880,23
21/04/2008,15:43:00,32875,32875,32870,32870,2
21/04/2008,15:44:00,32880,32905,32880,32900,54
21/04/2008,15:45:00,32905,32930,32905,32930,51
21/04/2008,15:46:00,32925,32930,32920,32925,24
21/04/2008,15:47:00,32920,32925,32920,32920,13
21/04/2008,15:48:00,32915,32915,32905,32905,16
21/04/2008,15:49:00,32905,32905,32895,32895,14
21/04/2008,15:50:00,32895,32900,32895,32895,14
21/04/2008,15:51:00,32900,32915,32900,32905,45
21/04/2008,15:52:00,32905,32925,32905,32915,43
21/04/2008,15:53:00,32920,32925,32895,32895,22
21/04/2008,15:54:00,32900,32910,32900,32905,33
21/04/2008,15:55:00,32915,32915,32905,32905,10
21/04/2008,15:56:00,32910,32920,32910,32915,21
21/04/2008,15:57:00,32910,32920,32905,32920,17
21/04/2008,15:58:00,32910,32915,32905,32910,8
21/04/2008,15:59:00,32915,32915,32900,32900,17
21/04/2008,16:00:00,32900,32900,32860,32860,64
21/04/2008,16:01:00,32855,32865,32850,32860,53
21/04/2008,16:02:00,32860,32865,32850,32865,13
21/04/2008,16:03:00,32870,32870,32865,32865,11
21/04/2008,16:04:00,32860,32860,32830,32840,35
21/04/2008,16:05:00,32845,32855,32840,32840,21
21/04/2008,16:06:00,32850,32855,32850,32850,39
21/04/2008,16:07:00,32860,32865,32860,32865,3
21/04/2008,16:08:00,32870,32880,32870,32880,11
21/04/2008,16:09:00,32870,32875,32860,32860,14
21/04/2008,16:10:00,32860,32860,32850,32860,15
21/04/2008,16:11:00,32855,32865,32855,32855,13
21/04/2008,16:12:00,32860,32860,32860,32860,4
21/04/2008,16:13:00,32865,32870,32850,32850,25
21/04/2008,16:14:00,32845,32845,32835,32835,36
21/04/2008,16:15:00,32835,32835,32800,32810,50
21/04/2008,16:16:00,32810,32815,32785,32785,49
21/04/2008,16:17:00,32785,32790,32765,32780,54
21/04/2008,16:18:00,32775,32785,32765,32785,27
21/04/2008,16:19:00,32790,32805,32775,32805,34
21/04/2008,16:20:00,32805,32805,32795,32795,26
21/04/2008,16:21:00,32795,32800,32785,32800,41
21/04/2008,16:22:00,32800,32800,32785,32800,59
21/04/2008,16:23:00,32800,32815,32800,32810,29
21/04/2008,16:24:00,32815,32825,32815,32825,21
21/04/2008,16:25:00,32825,32830,32805,32810,57
21/04/2008,16:26:00,32805,32805,32770,32780,69
21/04/2008,16:27:00,32785,32785,32760,32775,42
21/04/2008,16:28:00,32765,32770,32755,32770,36
21/04/2008,16:29:00,32770,32770,32745,32760,55
21/04/2008,16:30:00,32755,32760,32735,32750,39
21/04/2008,16:31:00,32750,32755,32745,32750,12
21/04/2008,16:32:00,32760,32770,32760,32765,23
21/04/2008,16:33:00,32765,32780,32765,32780,56
21/04/2008,16:34:00,32775,32785,32775,32780,18
21/04/2008,16:35:00,32775,32775,32750,32765,18
21/04/2008,16:36:00,32770,32775,32765,32775,11
21/04/2008,16:37:00,32780,32790,32775,32780,21
21/04/2008,16:38:00,32775,32775,32740,32760,52
21/04/2008,16:39:00,32765,32770,32765,32770,16
21/04/2008,16:40:00,32770,32805,32770,32800,49
21/04/2008,16:41:00,32795,32815,32795,32815,17
21/04/2008,16:42:00,32815,32815,32800,32800,36
21/04/2008,16:43:00,32800,32815,32795,32805,13
21/04/2008,16:44:00,32800,32800,32800,32800,5
21/04/2008,16:45:00,32815,32820,32815,32820,12
21/04/2008,16:46:00,32810,32810,32800,32800,10
21/04/2008,16:47:00,32800,32800,32780,32780,15
21/04/2008,16:48:00,32785,32790,32785,32785,17
21/04/2008,16:49:00,32790,32795,32790,32790,4
21/04/2008,16:50:00,32795,32835,32795,32835,20
21/04/2008,16:51:00,32840,32845,32825,32830,26
21/04/2008,16:52:00,32830,32830,32830,32830,7
21/04/2008,16:53:00,32830,32840,32830,32840,16
21/04/2008,16:54:00,32840,32850,32815,32825,66
21/04/2008,16:55:00,32815,32815,32805,32810,52
21/04/2008,16:56:00,32805,32815,32805,32815,11
21/04/2008,16:57:00,32805,32805,32805,32805,2
21/04/2008,16:58:00,32805,32805,32785,32790,72
21/04/2008,16:59:00,32795,32800,32765,32765,25
21/04/2008,17:00:00,32765,32780,32755,32780,24
21/04/2008,17:01:00,32780,32780,32770,32775,19
21/04/2008,17:02:00,32775,32775,32770,32770,6
21/04/2008,17:03:00,32775,32785,32770,32785,26
21/04/2008,17:04:00,32780,32780,32760,32760,30
21/04/2008,17:05:00,32760,32765,32750,32765,30
21/04/2008,17:06:00,32765,32765,32755,32765,9
21/04/2008,17:07:00,32770,32775,32760,32775,16
21/04/2008,17:08:00,32780,32795,32780,32785,21
21/04/2008,17:09:00,32780,32780,32770,32775,9
21/04/2008,17:10:00,32780,32780,32775,32775,3
21/04/2008,17:11:00,32775,32780,32775,32780,23
21/04/2008,17:12:00,32780,32800,32775,32800,12
21/04/2008,17:13:00,32805,32820,32800,32815,37
21/04/2008,17:14:00,32820,32830,32820,32825,11
21/04/2008,17:15:00,32825,32830,32825,32830,18
21/04/2008,17:16:00,32825,32835,32820,32825,55
21/04/2008,17:17:00,32830,32845,32825,32835,23
21/04/2008,17:18:00,32840,32860,32840,32845,45
21/04/2008,17:19:00,32855,32880,32855,32875,24
21/04/2008,17:20:00,32875,32885,32870,32880,38
21/04/2008,17:21:00,32880,32890,32880,32880,26
21/04/2008,17:22:00,32880,32895,32880,32890,9
21/04/2008,17:23:00,32890,32890,32875,32880,23
21/04/2008,17:24:00,32880,32890,32875,32880,22
21/04/2008,17:25:00,32885,32885,32865,32870,29
21/04/2008,17:26:00,32870,32875,32870,32875,24
21/04/2008,17:27:00,32870,32875,32870,32870,24
21/04/2008,17:28:00,32875,32890,32870,32890,44
21/04/2008,17:29:00,32885,32890,32870,32885,67
21/04/2008,17:30:00,32885,32890,32870,32885,43
21/04/2008,17:31:00,32885,32890,32865,32870,37
21/04/2008,17:32:00,32870,32875,32870,32875,27
21/04/2008,17:33:00,32875,32880,32870,32880,25
21/04/2008,17:34:00,32880,32890,32880,32890,9
21/04/2008,17:35:00,32890,32900,32890,32900,63
21/04/2008,17:36:00,32900,32915,32900,32910,17
21/04/2008,17:37:00,32910,32920,32905,32910,19
21/04/2008,17:38:00,32905,32915,32895,32900,37
21/04/2008,17:39:00,32895,32905,32885,32885,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,17:22:00,32880,32895,32880,32890,9
21/04/2008,17:23:00,32890,32890,32875,32880,23
21/04/2008,17:24:00,32880,32890,32875,32880,22
21/04/2008,17:25:00,32885,32885,32865,32870,29
21/04/2008,17:26:00,32870,32875,32870,32875,24
21/04/2008,17:27:00,32870,32875,32870,32870,24
21/04/2008,17:28:00,32875,32890,32870,32890,44
21/04/2008,17:29:00,32885,32890,32870,32885,67
21/04/2008,17:30:00,32885,32890,32870,32885,43
21/04/2008,17:31:00,32885,32890,32865,32870,37
21/04/2008,17:32:00,32870,32875,32870,32875,27
21/04/2008,17:33:00,32875,32880,32870,32880,25
21/04/2008,17:34:00,32880,32890,32880,32890,9
21/04/2008,17:35:00,32890,32900,32890,32900,63
21/04/2008,17:36:00,32900,32915,32900,32910,17
21/04/2008,17:37:00,32910,32920,32905,32910,19
21/04/2008,17:38:00,32905,32915,32895,32900,37
21/04/2008,17:39:00,32895,32905,32885,32885,47
22/04/2008,09:00:00,32705,32755,32665,32740,104
22/04/2008,09:01:00,32740,32750,32730,32750,62
22/04/2008,09:02:00,32750,32770,32745,32760,33
22/04/2008,09:03:00,32760,32780,32755,32770,25
22/04/2008,09:04:00,32775,32790,32765,32770,38
22/04/2008,09:05:00,32765,32775,32750,32765,52
22/04/2008,09:06:00,32765,32770,32745,32755,30
22/04/2008,09:07:00,32755,32770,32755,32765,27
22/04/2008,09:08:00,32760,32760,32735,32740,50
22/04/2008,09:09:00,32745,32765,32740,32760,39
22/04/2008,09:10:00,32760,32775,32760,32775,28
22/04/2008,09:11:00,32780,32800,32775,32780,58
22/04/2008,09:12:00,32775,32780,32770,32780,47
22/04/2008,09:13:00,32785,32810,32785,32800,25
22/04/2008,09:14:00,32800,32815,32795,32800,24
22/04/2008,09:15:00,32805,32815,32795,32805,22
22/04/2008,09:16:00,32800,32820,32800,32820,36
22/04/2008,09:17:00,32820,32825,32815,32815,13
22/04/2008,09:18:00,32810,32820,32810,32820,21
22/04/2008,09:19:00,32815,32825,32815,32825,11
22/04/2008,09:20:00,32830,32830,32815,32820,30
22/04/2008,09:21:00,32825,32830,32820,32825,26
22/04/2008,09:22:00,32820,32825,32810,32820,32
22/04/2008,09:23:00,32820,32830,32815,32820,14
22/04/2008,09:24:00,32820,32825,32815,32825,11
22/04/2008,09:25:00,32815,32825,32815,32825,3
22/04/2008,09:26:00,32825,32840,32825,32840,28
22/04/2008,09:27:00,32840,32870,32840,32870,37
22/04/2008,09:28:00,32870,32875,32850,32850,33
22/04/2008,09:29:00,32855,32880,32855,32875,29
22/04/2008,09:30:00,32880,32905,32875,32895,71
22/04/2008,09:31:00,32895,32900,32880,32880,33
22/04/2008,09:32:00,32880,32880,32865,32880,21
22/04/2008,09:33:00,32875,32880,32870,32875,13
22/04/2008,09:34:00,32885,32890,32865,32865,14
22/04/2008,09:35:00,32860,32860,32830,32835,33
22/04/2008,09:36:00,32830,32845,32800,32820,73
22/04/2008,09:37:00,32820,32820,32805,32810,17
22/04/2008,09:38:00,32810,32810,32790,32805,25
22/04/2008,09:39:00,32810,32820,32810,32815,15
22/04/2008,09:40:00,32815,32870,32815,32860,82
22/04/2008,09:41:00,32870,32870,32855,32860,33
22/04/2008,09:42:00,32855,32860,32855,32860,8
22/04/2008,09:43:00,32860,32860,32860,32860,2
22/04/2008,09:44:00,32860,32885,32855,32875,38
22/04/2008,09:45:00,32880,32895,32875,32890,15
22/04/2008,09:46:00,32895,32930,32890,32930,52
22/04/2008,09:47:00,32925,32940,32915,32915,86
22/04/2008,09:48:00,32915,32930,32910,32930,40
22/04/2008,09:49:00,32925,32925,32905,32905,22
22/04/2008,09:50:00,32910,32910,32900,32910,17
22/04/2008,09:51:00,32905,32905,32895,32895,8
22/04/2008,09:52:00,32895,32895,32880,32880,20
22/04/2008,09:53:00,32885,32885,32880,32880,6
22/04/2008,09:54:00,32885,32900,32885,32900,18
22/04/2008,09:55:00,32900,32920,32900,32920,22
22/04/2008,09:56:00,32920,32925,32920,32920,21
22/04/2008,09:57:00,32920,32920,32910,32910,19
22/04/2008,09:58:00,32910,32925,32900,32920,15
22/04/2008,09:59:00,32925,32925,32910,32915,7
22/04/2008,10:00:00,32915,32980,32915,32980,133
22/04/2008,10:01:00,32970,32980,32960,32960,36
22/04/2008,10:02:00,32965,32965,32935,32940,28
22/04/2008,10:03:00,32940,32945,32935,32935,15
22/04/2008,10:04:00,32930,32945,32930,32940,16
22/04/2008,10:05:00,32935,32960,32930,32960,21
22/04/2008,10:06:00,32960,32960,32950,32955,13
22/04/2008,10:07:00,32955,32960,32950,32960,38
22/04/2008,10:08:00,32960,32965,32945,32945,29
22/04/2008,10:09:00,32945,32945,32915,32915,38
22/04/2008,10:10:00,32915,32915,32880,32890,43
22/04/2008,10:11:00,32885,32895,32880,32895,21
22/04/2008,10:12:00,32890,32925,32885,32925,29
22/04/2008,10:13:00,32925,32930,32920,32930,34
22/04/2008,10:14:00,32930,32935,32895,32900,30
22/04/2008,10:15:00,32900,32900,32885,32895,21
22/04/2008,10:16:00,32895,32895,32875,32890,27
22/04/2008,10:17:00,32885,32885,32865,32880,18
22/04/2008,10:18:00,32870,32870,32845,32845,34
22/04/2008,10:19:00,32840,32860,32830,32855,27
22/04/2008,10:20:00,32850,32865,32850,32860,18
22/04/2008,10:21:00,32860,32870,32860,32865,19
22/04/2008,10:22:00,32860,32860,32850,32855,8
22/04/2008,10:23:00,32850,32850,32850,32850,3
22/04/2008,10:24:00,32860,32875,32855,32875,19
22/04/2008,10:25:00,32870,32875,32855,32860,12
22/04/2008,10:26:00,32850,32855,32845,32850,19
22/04/2008,10:27:00,32850,32850,32830,32830,15
22/04/2008,10:28:00,32830,32830,32815,32825,48
22/04/2008,10:29:00,32820,32820,32800,32815,36
22/04/2008,10:30:00,32815,32820,32775,32775,67
22/04/2008,10:31:00,32775,32780,32750,32755,115
22/04/2008,10:32:00,32760,32760,32725,32745,113
22/04/2008,10:33:00,32745,32770,32745,32765,34
22/04/2008,10:34:00,32760,32780,32755,32775,16
22/04/2008,10:35:00,32770,32780,32765,32770,16
22/04/2008,10:36:00,32765,32775,32760,32775,10
22/04/2008,10:37:00,32770,32790,32770,32790,9
22/04/2008,10:38:00,32785,32785,32760,32770,17
22/04/2008,10:39:00,32775,32780,32770,32775,10
22/04/2008,10:40:00,32770,32775,32765,32775,10
22/04/2008,10:41:00,32770,32775,32740,32745,42
22/04/2008,10:42:00,32750,32750,32740,32745,13
22/04/2008,10:43:00,32745,32750,32730,32750,24
22/04/2008,10:44:00,32750,32765,32745,32750,19
22/04/2008,10:45:00,32765,32770,32750,32750,33
22/04/2008,10:46:00,32750,32765,32745,32760,40
22/04/2008,10:47:00,32765,32765,32740,32740,38
22/04/2008,10:48:00,32745,32760,32745,32760,14
22/04/2008,10:49:00,32765,32765,32745,32745,34
22/04/2008,10:50:00,32745,32755,32745,32750,18
22/04/2008,10:51:00,32765,32770,32760,32765,11
22/04/2008,10:52:00,32770,32770,32760,32760,20
22/04/2008,10:53:00,32765,32775,32765,32770,36
22/04/2008,10:54:00,32765,32765,32755,32760,21
22/04/2008,10:55:00,32760,32760,32740,32750,21
22/04/2008,10:56:00,32755,32765,32755,32760,14
22/04/2008,10:57:00,32765,32770,32765,32765,17
22/04/2008,10:58:00,32765,32765,32755,32755,11
22/04/2008,10:59:00,32760,32775,32760,32770,17
22/04/2008,11:00:00,32770,32785,32765,32765,22
22/04/2008,11:01:00,32765,32765,32760,32765,6
22/04/2008,11:02:00,32765,32765,32715,32720,98
22/04/2008,11:03:00,32725,32735,32720,32725,25
22/04/2008,11:04:00,32725,32735,32720,32735,14
22/04/2008,11:05:00,32735,32735,32730,32730,9
22/04/2008,11:06:00,32725,32730,32720,32730,13
22/04/2008,11:07:00,32730,32735,32730,32730,9
22/04/2008,11:08:00,32730,32730,32725,32730,6
22/04/2008,11:09:00,32735,32750,32735,32750,15
22/04/2008,11:10:00,32745,32750,32730,32730,19
22/04/2008,11:11:00,32740,32740,32740,32740,3
22/04/2008,11:12:00,32740,32750,32740,32750,12
22/04/2008,11:13:00,32745,32745,32740,32740,6
22/04/2008,11:14:00,32735,32740,32730,32735,7
22/04/2008,11:15:00,32740,32740,32735,32740,4
22/04/2008,11:16:00,32745,32785,32745,32780,66
22/04/2008,11:17:00,32775,32775,32760,32760,13
22/04/2008,11:18:00,32755,32770,32745,32770,13
22/04/2008,11:19:00,32760,32760,32755,32755,7
22/04/2008,11:20:00,32755,32755,32750,32750,4
22/04/2008,11:21:00,32755,32780,32755,32770,29
22/04/2008,11:22:00,32775,32790,32770,32790,17
22/04/2008,11:23:00,32785,32790,32785,32785,20
22/04/2008,11:24:00,32785,32790,32785,32790,5
22/04/2008,11:25:00,32790,32815,32790,32805,36
22/04/2008,11:26:00,32815,32855,32810,32840,88
22/04/2008,11:27:00,32840,32840,32815,32825,25
22/04/2008,11:28:00,32815,32815,32815,32815,6
22/04/2008,11:29:00,32820,32830,32820,32830,15
22/04/2008,11:30:00,32830,32870,32830,32855,48
22/04/2008,11:31:00,32860,32880,32855,32865,65
22/04/2008,11:32:00,32865,32865,32850,32860,22
22/04/2008,11:33:00,32860,32875,32855,32870,40
22/04/2008,11:34:00,32870,32890,32865,32885,64
22/04/2008,11:35:00,32880,32885,32880,32885,20
22/04/2008,11:36:00,32875,32880,32855,32855,30
22/04/2008,11:37:00,32860,32865,32850,32850,10
22/04/2008,11:38:00,32850,32875,32845,32875,28
22/04/2008,11:39:00,32870,32895,32870,32895,33
22/04/2008,11:40:00,32895,32905,32885,32885,50
22/04/2008,11:41:00,32885,32885,32860,32860,29
22/04/2008,11:42:00,32855,32865,32845,32865,12
22/04/2008,11:43:00,32860,32865,32855,32860,35
22/04/2008,11:44:00,32855,32855,32845,32850,8
22/04/2008,11:45:00,32850,32850,32845,32845,3
22/04/2008,11:46:00,32855,32860,32850,32860,11
22/04/2008,11:47:00,32860,32860,32860,32860,1
22/04/2008,11:48:00,32860,32865,32850,32860,21
22/04/2008,11:49:00,32860,32860,32860,32860,3
22/04/2008,11:50:00,32860,32890,32850,32885,31
22/04/2008,11:51:00,32885,32885,32875,32875,16
22/04/2008,11:52:00,32890,32890,32880,32885,9
22/04/2008,11:53:00,32885,32895,32885,32895,12
22/04/2008,11:54:00,32890,32905,32890,32890,31
22/04/2008,11:55:00,32890,32890,32890,32890,1
22/04/2008,11:56:00,32885,32885,32860,32870,24
22/04/2008,11:57:00,32870,32870,32870,32870,2
22/04/2008,11:58:00,32870,32880,32865,32880,8
22/04/2008,11:59:00,32895,32905,32885,32895,13
22/04/2008,12:00:00,32890,32900,32885,32890,14
22/04/2008,12:01:00,32890,32890,32875,32875,21
22/04/2008,12:02:00,32870,32870,32860,32865,18
22/04/2008,12:03:00,32870,32875,32865,32875,22
22/04/2008,12:04:00,32875,32890,32870,32885,14
22/04/2008,12:05:00,32890,32905,32890,32900,23
22/04/2008,12:06:00,32905,32930,32905,32910,58
22/04/2008,12:07:00,32905,32910,32900,32905,18
22/04/2008,12:08:00,32905,32910,32900,32910,13
22/04/2008,12:09:00,32910,32915,32910,32915,8
22/04/2008,12:10:00,32920,32930,32920,32925,23
22/04/2008,12:11:00,32925,32930,32910,32920,19
22/04/2008,12:12:00,32915,32915,32900,32905,16
22/04/2008,12:13:00,32910,32910,32910,32910,1
22/04/2008,12:14:00,32915,32925,32915,32920,44
22/04/2008,12:15:00,32920,32925,32920,32925,5
22/04/2008,12:16:00,32930,32930,32905,32905,30
22/04/2008,12:17:00,32910,32910,32905,32910,10
22/04/2008,12:18:00,32910,32910,32905,32905,3
22/04/2008,12:19:00,32905,32915,32900,32910,35
22/04/2008,12:20:00,32905,32905,32890,32890,23
22/04/2008,12:21:00,32890,32890,32890,32890,5
22/04/2008,12:22:00,32895,32895,32890,32890,3
22/04/2008,12:23:00,32890,32890,32880,32880,7
22/04/2008,12:24:00,32880,32880,32880,32880,3
22/04/2008,12:25:00,32880,32890,32880,32890,10
22/04/2008,12:26:00,32885,32885,32880,32880,3
22/04/2008,12:27:00,32880,32880,32880,32880,2
22/04/2008,12:28:00,32880,32885,32880,32885,7
22/04/2008,12:29:00,32880,32880,32865,32870,17
22/04/2008,12:30:00,32875,32880,32875,32880,10
22/04/2008,12:31:00,32880,32890,32880,32890,5
22/04/2008,12:32:00,32885,32885,32880,32885,4
22/04/2008,12:34:00,32880,32880,32880,32880,5
22/04/2008,12:35:00,32880,32880,32880,32880,1
22/04/2008,12:36:00,32875,32875,32865,32875,20
22/04/2008,12:37:00,32880,32880,32880,32880,1
22/04/2008,12:38:00,32880,32880,32880,32880,2
22/04/2008,12:39:00,32875,32875,32870,32875,9
22/04/2008,12:40:00,32870,32870,32870,32870,7
22/04/2008,12:41:00,32870,32870,32870,32870,8
22/04/2008,12:42:00,32875,32875,32870,32870,19
22/04/2008,12:43:00,32875,32875,32870,32870,7
22/04/2008,12:44:00,32875,32875,32860,32860,13
22/04/2008,12:45:00,32860,32860,32850,32850,15
22/04/2008,12:46:00,32855,32855,32840,32840,8
22/04/2008,12:47:00,32850,32850,32840,32840,10
22/04/2008,12:48:00,32840,32855,32840,32855,8
22/04/2008,12:49:00,32850,32850,32850,32850,2
22/04/2008,12:50:00,32850,32855,32850,32855,8
22/04/2008,12:51:00,32855,32855,32855,32855,4
22/04/2008,12:52:00,32855,32855,32850,32850,32
22/04/2008,12:53:00,32850,32850,32850,32850,2
22/04/2008,12:54:00,32855,32855,32850,32850,6
22/04/2008,12:55:00,32850,32855,32850,32855,4
22/04/2008,12:56:00,32855,32860,32855,32860,17
22/04/2008,12:57:00,32865,32865,32860,32860,2
22/04/2008,12:58:00,32860,32860,32855,32860,7
22/04/2008,12:59:00,32860,32865,32850,32850,5
22/04/2008,13:00:00,32845,32850,32840,32840,20
22/04/2008,13:01:00,32840,32855,32840,32855,7
22/04/2008,13:02:00,32860,32865,32860,32860,13
22/04/2008,13:03:00,32860,32870,32860,32865,8
22/04/2008,13:04:00,32870,32890,32870,32890,14
22/04/2008,13:05:00,32885,32915,32885,32910,29
22/04/2008,13:06:00,32915,32915,32905,32910,10
22/04/2008,13:07:00,32910,32915,32910,32910,8
22/04/2008,13:08:00,32905,32905,32905,32905,10
22/04/2008,13:09:00,32910,32910,32910,32910,5
22/04/2008,13:10:00,32910,32910,32900,32900,11
22/04/2008,13:11:00,32895,32895,32885,32885,11
22/04/2008,13:12:00,32890,32890,32890,32890,2
22/04/2008,13:13:00,32895,32895,32895,32895,2
22/04/2008,13:14:00,32895,32895,32895,32895,3
22/04/2008,13:15:00,32895,32895,32895,32895,3
22/04/2008,13:16:00,32895,32895,32890,32890,8
22/04/2008,13:17:00,32895,32900,32895,32900,3
22/04/2008,13:18:00,32900,32905,32900,32900,13
22/04/2008,13:19:00,32895,32900,32895,32900,3
22/04/2008,13:20:00,32895,32895,32895,32895,2
22/04/2008,13:21:00,32890,32890,32885,32885,11
22/04/2008,13:22:00,32890,32895,32890,32895,2
22/04/2008,13:23:00,32890,32905,32890,32900,12
22/04/2008,13:24:00,32895,32900,32895,32900,9
22/04/2008,13:25:00,32900,32900,32890,32890,12
22/04/2008,13:26:00,32885,32890,32885,32885,7
22/04/2008,13:27:00,32885,32890,32885,32890,2
22/04/2008,13:29:00,32890,32890,32890,32890,2
22/04/2008,13:30:00,32885,32885,32880,32880,9
22/04/2008,13:31:00,32880,32905,32880,32895,13
22/04/2008,13:32:00,32905,32925,32905,32925,20
22/04/2008,13:33:00,32925,32930,32920,32920,19
22/04/2008,13:34:00,32910,32925,32910,32925,10
22/04/2008,13:35:00,32925,32955,32885,32905,82
22/04/2008,13:36:00,32910,32920,32910,32920,15
22/04/2008,13:37:00,32920,32930,32920,32930,5
22/04/2008,13:38:00,32930,32935,32925,32930,15
22/04/2008,13:39:00,32925,32935,32920,32935,7
22/04/2008,13:40:00,32925,32925,32910,32910,8
22/04/2008,13:41:00,32915,32915,32915,32915,5
22/04/2008,13:42:00,32910,32910,32905,32905,5
22/04/2008,13:43:00,32910,32910,32880,32880,21
22/04/2008,13:44:00,32875,32890,32875,32890,11
22/04/2008,13:45:00,32885,32885,32885,32885,2
22/04/2008,13:46:00,32875,32875,32870,32875,11
22/04/2008,13:47:00,32875,32880,32875,32880,6
22/04/2008,13:48:00,32880,32880,32870,32870,9
22/04/2008,13:49:00,32870,32875,32865,32875,11
22/04/2008,13:50:00,32870,32880,32870,32880,7
22/04/2008,13:51:00,32875,32885,32875,32880,13
22/04/2008,13:52:00,32880,32885,32880,32885,8
22/04/2008,13:53:00,32890,32890,32890,32890,1
22/04/2008,13:54:00,32880,32890,32880,32890,7
22/04/2008,13:55:00,32890,32895,32890,32895,3
22/04/2008,13:56:00,32900,32900,32900,32900,1
22/04/2008,13:58:00,32895,32925,32885,32885,26
22/04/2008,13:59:00,32890,32910,32890,32910,17
22/04/2008,14:00:00,32915,32920,32905,32905,12
22/04/2008,14:01:00,32910,32910,32870,32880,40
22/04/2008,14:02:00,32880,32885,32880,32885,4
22/04/2008,14:03:00,32890,32890,32880,32880,15
22/04/2008,14:04:00,32885,32890,32880,32880,8
22/04/2008,14:05:00,32890,32905,32890,32905,10
22/04/2008,14:06:00,32910,32910,32900,32905,13
22/04/2008,14:07:00,32905,32910,32900,32905,5
22/04/2008,14:08:00,32900,32900,32900,32900,2
22/04/2008,14:09:00,32895,32915,32895,32915,11
22/04/2008,14:10:00,32905,32920,32905,32920,4
22/04/2008,14:11:00,32920,32920,32900,32910,11
22/04/2008,14:12:00,32920,32925,32920,32920,7
22/04/2008,14:13:00,32910,32915,32910,32915,4
22/04/2008,14:15:00,32910,32910,32900,32905,4
22/04/2008,14:16:00,32905,32910,32895,32895,9
22/04/2008,14:17:00,32895,32900,32895,32900,7
22/04/2008,14:18:00,32905,32905,32905,32905,1
22/04/2008,14:19:00,32905,32905,32905,32905,1
22/04/2008,14:20:00,32910,32915,32910,32915,2
22/04/2008,14:21:00,32915,32920,32915,32920,8
22/04/2008,14:22:00,32920,32920,32915,32915,6
22/04/2008,14:23:00,32920,32920,32900,32900,15
22/04/2008,14:24:00,32905,32905,32885,32885,22
22/04/2008,14:25:00,32885,32890,32885,32885,8
22/04/2008,14:26:00,32880,32880,32875,32875,10
22/04/2008,14:27:00,32870,32880,32870,32880,3
22/04/2008,14:28:00,32885,32890,32885,32885,4
22/04/2008,14:30:00,32895,32915,32895,32905,23
22/04/2008,14:31:00,32905,32905,32885,32885,5
22/04/2008,14:33:00,32880,32890,32880,32890,4
22/04/2008,14:35:00,32890,32890,32890,32890,1
22/04/2008,14:36:00,32885,32885,32885,32885,2
22/04/2008,14:37:00,32885,32885,32880,32880,4
22/04/2008,14:38:00,32875,32875,32875,32875,1
22/04/2008,14:39:00,32875,32875,32870,32875,19
22/04/2008,14:40:00,32870,32870,32865,32865,12
22/04/2008,14:41:00,32870,32875,32870,32875,17
22/04/2008,14:42:00,32875,32875,32875,32875,2
22/04/2008,14:43:00,32870,32870,32870,32870,1
22/04/2008,14:44:00,32880,32880,32880,32880,1
22/04/2008,14:45:00,32880,32880,32880,32880,3
22/04/2008,14:47:00,32880,32885,32875,32875,11
22/04/2008,14:48:00,32875,32880,32870,32870,5
22/04/2008,14:49:00,32880,32880,32880,32880,1
22/04/2008,14:50:00,32880,32885,32880,32880,6
22/04/2008,14:51:00,32885,32885,32875,32875,2
22/04/2008,14:52:00,32880,32880,32880,32880,1
22/04/2008,14:53:00,32880,32885,32880,32880,4
22/04/2008,14:54:00,32875,32875,32870,32870,6
22/04/2008,14:55:00,32870,32875,32870,32875,6
22/04/2008,14:56:00,32875,32885,32875,32885,6
22/04/2008,14:57:00,32880,32880,32875,32875,6
22/04/2008,14:58:00,32870,32870,32870,32870,5
22/04/2008,14:59:00,32875,32875,32870,32870,5
22/04/2008,15:00:00,32870,32875,32865,32875,11
22/04/2008,15:01:00,32880,32885,32880,32880,8
22/04/2008,15:02:00,32885,32905,32885,32900,55
22/04/2008,15:03:00,32900,32900,32895,32895,4
22/04/2008,15:04:00,32895,32895,32880,32885,7
22/04/2008,15:05:00,32885,32885,32875,32875,4
22/04/2008,15:06:00,32870,32870,32830,32830,76
22/04/2008,15:07:00,32835,32840,32825,32840,29
22/04/2008,15:08:00,32840,32845,32835,32845,17
22/04/2008,15:09:00,32845,32845,32840,32845,13
22/04/2008,15:10:00,32840,32840,32830,32830,15
22/04/2008,15:11:00,32830,32830,32790,32795,51
22/04/2008,15:12:00,32795,32800,32780,32780,24
22/04/2008,15:13:00,32780,32790,32765,32790,42
22/04/2008,15:14:00,32790,32815,32785,32810,31
22/04/2008,15:15:00,32820,32820,32795,32795,20
22/04/2008,15:16:00,32795,32795,32775,32780,24
22/04/2008,15:17:00,32780,32795,32780,32795,15
22/04/2008,15:18:00,32795,32810,32795,32805,45
22/04/2008,15:19:00,32810,32825,32810,32825,14
22/04/2008,15:20:00,32815,32825,32810,32810,17
22/04/2008,15:21:00,32810,32810,32810,32810,5
22/04/2008,15:22:00,32810,32815,32810,32815,9
22/04/2008,15:23:00,32815,32825,32815,32820,30
22/04/2008,15:24:00,32820,32820,32820,32820,3
22/04/2008,15:25:00,32820,32820,32820,32820,8
22/04/2008,15:26:00,32815,32815,32805,32805,12
22/04/2008,15:27:00,32805,32810,32800,32800,11
22/04/2008,15:28:00,32800,32810,32800,32800,20
22/04/2008,15:29:00,32805,32810,32800,32800,16
22/04/2008,15:30:00,32800,32815,32800,32815,11
22/04/2008,15:31:00,32815,32815,32785,32790,15
22/04/2008,15:32:00,32780,32785,32760,32770,47
22/04/2008,15:33:00,32770,32785,32765,32775,14
22/04/2008,15:34:00,32770,32785,32770,32775,24
22/04/2008,15:35:00,32770,32795,32765,32795,24
22/04/2008,15:36:00,32795,32795,32785,32785,14
22/04/2008,15:37:00,32780,32785,32775,32780,15
22/04/2008,15:38:00,32780,32780,32765,32765,22
22/04/2008,15:39:00,32760,32795,32750,32785,36
22/04/2008,15:40:00,32785,32785,32770,32770,43
22/04/2008,15:41:00,32770,32770,32765,32770,14
22/04/2008,15:42:00,32775,32785,32775,32780,4
22/04/2008,15:43:00,32780,32790,32780,32780,3
22/04/2008,15:44:00,32775,32785,32770,32770,6
22/04/2008,15:45:00,32770,32770,32760,32760,21
22/04/2008,15:46:00,32750,32775,32740,32765,44
22/04/2008,15:47:00,32760,32760,32750,32755,37
22/04/2008,15:48:00,32750,32750,32715,32725,78
22/04/2008,15:49:00,32725,32730,32685,32695,115
22/04/2008,15:50:00,32695,32695,32660,32675,110
22/04/2008,15:51:00,32680,32690,32675,32690,53
22/04/2008,15:52:00,32690,32690,32680,32690,37
22/04/2008,15:53:00,32690,32695,32685,32685,30
22/04/2008,15:54:00,32690,32710,32660,32665,82
22/04/2008,15:55:00,32675,32690,32675,32690,24
22/04/2008,15:56:00,32685,32695,32680,32690,21
22/04/2008,15:57:00,32685,32695,32680,32680,20
22/04/2008,15:58:00,32685,32695,32670,32670,32
22/04/2008,15:59:00,32675,32700,32675,32685,7
22/04/2008,16:00:00,32685,32760,32675,32750,127
22/04/2008,16:01:00,32760,32785,32750,32780,45
22/04/2008,16:02:00,32770,32775,32735,32745,62
22/04/2008,16:03:00,32750,32755,32740,32740,22
22/04/2008,16:04:00,32735,32785,32735,32785,28
22/04/2008,16:05:00,32785,32790,32770,32780,62
22/04/2008,16:06:00,32775,32780,32760,32765,18
22/04/2008,16:07:00,32755,32765,32750,32760,16
22/04/2008,16:08:00,32760,32760,32750,32750,12
22/04/2008,16:09:00,32750,32765,32740,32765,20
22/04/2008,16:10:00,32750,32755,32750,32750,8
22/04/2008,16:11:00,32755,32770,32750,32750,15
22/04/2008,16:12:00,32750,32760,32750,32755,11
22/04/2008,16:13:00,32765,32815,32765,32810,39
22/04/2008,16:14:00,32805,32830,32790,32790,61
22/04/2008,16:15:00,32790,32815,32770,32805,56
22/04/2008,16:16:00,32795,32815,32795,32800,37
22/04/2008,16:17:00,32795,32795,32770,32780,30
22/04/2008,16:18:00,32775,32785,32770,32785,15
22/04/2008,16:19:00,32780,32790,32770,32770,21
22/04/2008,16:20:00,32770,32770,32750,32760,40
22/04/2008,16:21:00,32760,32765,32745,32745,22
22/04/2008,16:22:00,32745,32755,32735,32750,56
22/04/2008,16:23:00,32750,32755,32745,32755,11
22/04/2008,16:24:00,32750,32755,32735,32745,25
22/04/2008,16:25:00,32740,32740,32700,32700,36
22/04/2008,16:26:00,32695,32725,32690,32725,40
22/04/2008,16:27:00,32730,32740,32725,32740,25
22/04/2008,16:28:00,32740,32750,32705,32705,37
22/04/2008,16:29:00,32715,32715,32665,32670,88
22/04/2008,16:30:00,32665,32665,32625,32650,135
22/04/2008,16:31:00,32645,32650,32640,32640,21
22/04/2008,16:32:00,32645,32645,32625,32635,59
22/04/2008,16:33:00,32640,32640,32635,32635,22
22/04/2008,16:34:00,32645,32645,32620,32620,30
22/04/2008,16:35:00,32620,32635,32610,32615,75
22/04/2008,16:36:00,32610,32620,32605,32620,29
22/04/2008,16:37:00,32620,32620,32595,32595,47
22/04/2008,16:38:00,32600,32600,32580,32590,94
22/04/2008,16:39:00,32590,32615,32570,32610,83
22/04/2008,16:40:00,32605,32615,32600,32615,27
22/04/2008,16:41:00,32610,32650,32610,32645,73
22/04/2008,16:42:00,32640,32645,32635,32635,16
22/04/2008,16:43:00,32635,32640,32625,32630,26
22/04/2008,16:44:00,32630,32655,32630,32655,41
22/04/2008,16:45:00,32655,32660,32650,32650,33
22/04/2008,16:46:00,32650,32660,32640,32640,25
22/04/2008,16:47:00,32640,32655,32640,32650,25
22/04/2008,16:48:00,32645,32645,32635,32635,8
22/04/2008,16:49:00,32635,32670,32630,32670,20
22/04/2008,16:50:00,32660,32670,32645,32655,13
22/04/2008,16:51:00,32655,32655,32635,32640,29
22/04/2008,16:52:00,32645,32670,32640,32670,36
22/04/2008,16:53:00,32670,32670,32660,32665,20
22/04/2008,16:54:00,32670,32670,32640,32640,32
22/04/2008,16:55:00,32645,32655,32645,32650,19
22/04/2008,16:56:00,32655,32655,32645,32650,39
22/04/2008,16:57:00,32655,32670,32655,32665,26
22/04/2008,16:58:00,32670,32680,32655,32680,21
22/04/2008,16:59:00,32680,32700,32675,32685,31
22/04/2008,17:00:00,32690,32690,32650,32650,45
22/04/2008,17:01:00,32665,32675,32660,32675,23
22/04/2008,17:02:00,32680,32715,32680,32700,65
22/04/2008,17:03:00,32705,32710,32680,32690,26
22/04/2008,17:04:00,32695,32695,32665,32675,35
22/04/2008,17:05:00,32665,32665,32645,32650,42
22/04/2008,17:06:00,32655,32660,32645,32645,17
22/04/2008,17:07:00,32640,32640,32620,32635,32
22/04/2008,17:08:00,32635,32655,32630,32655,39
22/04/2008,17:09:00,32665,32675,32645,32650,22
22/04/2008,17:10:00,32640,32660,32640,32660,8
22/04/2008,17:11:00,32665,32670,32655,32655,22
22/04/2008,17:12:00,32655,32675,32655,32670,31
22/04/2008,17:13:00,32675,32695,32670,32680,72
22/04/2008,17:14:00,32675,32680,32670,32675,20
22/04/2008,17:15:00,32675,32705,32675,32705,53
22/04/2008,17:16:00,32705,32705,32680,32685,39
22/04/2008,17:17:00,32685,32685,32670,32680,31
22/04/2008,17:18:00,32680,32685,32675,32675,37
22/04/2008,17:19:00,32675,32680,32670,32670,15
22/04/2008,17:20:00,32665,32685,32665,32675,9
22/04/2008,17:21:00,32680,32685,32675,32680,22
22/04/2008,17:22:00,32680,32680,32640,32650,53
22/04/2008,17:23:00,32660,32665,32655,32660,38
22/04/2008,17:24:00,32665,32675,32660,32665,35
22/04/2008,17:25:00,32670,32680,32665,32680,38
22/04/2008,17:26:00,32685,32685,32670,32670,46
22/04/2008,17:27:00,32670,32680,32670,32680,60
22/04/2008,17:28:00,32680,32690,32665,32680,81
22/04/2008,17:29:00,32675,32700,32675,32695,100
22/04/2008,17:30:00,32695,32700,32685,32700,76
22/04/2008,17:31:00,32700,32700,32695,32700,11
22/04/2008,17:32:00,32695,32700,32690,32690,24
22/04/2008,17:33:00,32685,32705,32685,32705,20
22/04/2008,17:34:00,32710,32725,32705,32710,56
22/04/2008,17:35:00,32705,32715,32705,32710,23
22/04/2008,17:36:00,32710,32715,32710,32710,19
22/04/2008,17:37:00,32710,32715,32705,32710,16
22/04/2008,17:38:00,32705,32715,32705,32705,18
22/04/2008,17:39:00,32710,32715,32700,32710,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/04/2008,17:29:00,32675,32700,32675,32695,100
22/04/2008,17:30:00,32695,32700,32685,32700,76
22/04/2008,17:31:00,32700,32700,32695,32700,11
22/04/2008,17:32:00,32695,32700,32690,32690,24
22/04/2008,17:33:00,32685,32705,32685,32705,20
22/04/2008,17:34:00,32710,32725,32705,32710,56
22/04/2008,17:35:00,32705,32715,32705,32710,23
22/04/2008,17:36:00,32710,32715,32710,32710,19
22/04/2008,17:37:00,32710,32715,32705,32710,16
22/04/2008,17:38:00,32705,32715,32705,32705,18
22/04/2008,17:39:00,32710,32715,32700,32710,38
23/04/2008,09:00:00,32750,32750,32685,32740,86
23/04/2008,09:01:00,32740,32790,32735,32785,59
23/04/2008,09:02:00,32790,32795,32770,32770,34
23/04/2008,09:03:00,32775,32785,32770,32775,36
23/04/2008,09:04:00,32775,32785,32775,32785,42
23/04/2008,09:05:00,32785,32785,32765,32780,53
23/04/2008,09:06:00,32775,32790,32775,32790,31
23/04/2008,09:07:00,32790,32810,32790,32800,51
23/04/2008,09:08:00,32800,32800,32775,32775,41
23/04/2008,09:09:00,32770,32780,32765,32775,22
23/04/2008,09:10:00,32770,32775,32770,32770,8
23/04/2008,09:11:00,32770,32775,32765,32770,21
23/04/2008,09:12:00,32770,32785,32770,32785,27
23/04/2008,09:13:00,32790,32820,32790,32810,43
23/04/2008,09:14:00,32810,32810,32795,32805,59
23/04/2008,09:15:00,32805,32835,32805,32830,45
23/04/2008,09:16:00,32825,32835,32820,32825,24
23/04/2008,09:17:00,32820,32830,32810,32830,20
23/04/2008,09:18:00,32830,32840,32830,32830,15
23/04/2008,09:19:00,32825,32835,32820,32830,34
23/04/2008,09:20:00,32830,32840,32825,32825,22
23/04/2008,09:21:00,32820,32820,32800,32800,19
23/04/2008,09:22:00,32805,32810,32800,32800,14
23/04/2008,09:23:00,32800,32805,32800,32800,6
23/04/2008,09:24:00,32805,32810,32800,32805,11
23/04/2008,09:25:00,32805,32820,32800,32815,31
23/04/2008,09:26:00,32820,32825,32820,32820,9
23/04/2008,09:27:00,32820,32830,32820,32830,14
23/04/2008,09:28:00,32830,32845,32830,32835,41
23/04/2008,09:29:00,32835,32835,32815,32825,22
23/04/2008,09:30:00,32830,32850,32830,32845,32
23/04/2008,09:31:00,32840,32860,32840,32850,34
23/04/2008,09:32:00,32855,32865,32845,32845,25
23/04/2008,09:33:00,32840,32845,32840,32845,11
23/04/2008,09:34:00,32845,32845,32835,32835,10
23/04/2008,09:35:00,32835,32840,32835,32840,10
23/04/2008,09:36:00,32840,32840,32835,32835,3
23/04/2008,09:37:00,32835,32835,32830,32830,7
23/04/2008,09:38:00,32825,32825,32815,32815,13
23/04/2008,09:39:00,32815,32830,32805,32815,44
23/04/2008,09:40:00,32815,32830,32815,32825,32
23/04/2008,09:41:00,32820,32820,32805,32805,19
23/04/2008,09:42:00,32805,32810,32805,32805,9
23/04/2008,09:43:00,32800,32815,32800,32810,9
23/04/2008,09:44:00,32805,32805,32765,32765,55
23/04/2008,09:45:00,32770,32775,32765,32765,20
23/04/2008,09:46:00,32760,32770,32755,32770,30
23/04/2008,09:47:00,32775,32775,32770,32775,5
23/04/2008,09:48:00,32775,32780,32770,32780,39
23/04/2008,09:49:00,32775,32780,32770,32775,11
23/04/2008,09:50:00,32770,32770,32765,32770,9
23/04/2008,09:51:00,32770,32770,32755,32755,27
23/04/2008,09:52:00,32755,32755,32740,32755,59
23/04/2008,09:53:00,32750,32755,32750,32755,6
23/04/2008,09:54:00,32750,32775,32750,32775,27
23/04/2008,09:55:00,32775,32775,32775,32775,6
23/04/2008,09:56:00,32770,32795,32770,32790,41
23/04/2008,09:57:00,32790,32795,32775,32775,31
23/04/2008,09:58:00,32775,32780,32775,32780,8
23/04/2008,09:59:00,32775,32805,32775,32805,42
23/04/2008,10:00:00,32805,32805,32775,32775,34
23/04/2008,10:01:00,32775,32790,32770,32780,29
23/04/2008,10:02:00,32780,32780,32780,32780,1
23/04/2008,10:03:00,32780,32795,32775,32785,23
23/04/2008,10:04:00,32780,32790,32775,32790,14
23/04/2008,10:05:00,32795,32815,32795,32810,42
23/04/2008,10:06:00,32815,32820,32785,32785,50
23/04/2008,10:07:00,32785,32785,32760,32770,39
23/04/2008,10:08:00,32770,32775,32765,32775,16
23/04/2008,10:09:00,32770,32775,32770,32775,13
23/04/2008,10:10:00,32770,32770,32740,32750,81
23/04/2008,10:11:00,32750,32750,32740,32740,17
23/04/2008,10:12:00,32740,32740,32730,32730,25
23/04/2008,10:13:00,32730,32735,32720,32735,43
23/04/2008,10:14:00,32735,32740,32730,32735,23
23/04/2008,10:15:00,32740,32765,32735,32750,76
23/04/2008,10:16:00,32750,32750,32735,32740,22
23/04/2008,10:17:00,32735,32745,32730,32745,23
23/04/2008,10:18:00,32750,32755,32750,32755,12
23/04/2008,10:19:00,32755,32760,32755,32755,9
23/04/2008,10:20:00,32755,32765,32745,32745,23
23/04/2008,10:21:00,32745,32745,32735,32735,13
23/04/2008,10:22:00,32735,32735,32730,32735,11
23/04/2008,10:23:00,32730,32735,32730,32730,10
23/04/2008,10:24:00,32730,32730,32715,32715,22
23/04/2008,10:25:00,32715,32715,32705,32715,51
23/04/2008,10:26:00,32710,32710,32685,32690,76
23/04/2008,10:27:00,32690,32700,32685,32700,31
23/04/2008,10:28:00,32700,32710,32700,32705,14
23/04/2008,10:29:00,32700,32700,32685,32695,16
23/04/2008,10:30:00,32690,32695,32685,32690,11
23/04/2008,10:31:00,32690,32690,32670,32675,38
23/04/2008,10:32:00,32675,32680,32665,32675,24
23/04/2008,10:33:00,32670,32680,32670,32670,10
23/04/2008,10:34:00,32670,32700,32660,32700,29
23/04/2008,10:35:00,32700,32700,32685,32690,17
23/04/2008,10:36:00,32695,32710,32690,32710,37
23/04/2008,10:37:00,32700,32700,32685,32700,16
23/04/2008,10:38:00,32695,32720,32695,32715,24
23/04/2008,10:39:00,32715,32720,32715,32720,9
23/04/2008,10:40:00,32720,32735,32720,32730,29
23/04/2008,10:41:00,32730,32730,32725,32725,15
23/04/2008,10:42:00,32730,32740,32725,32740,14
23/04/2008,10:43:00,32735,32735,32715,32715,20
23/04/2008,10:44:00,32710,32710,32695,32695,23
23/04/2008,10:45:00,32695,32705,32690,32690,30
23/04/2008,10:46:00,32695,32710,32695,32700,18
23/04/2008,10:47:00,32695,32695,32690,32690,10
23/04/2008,10:48:00,32690,32695,32690,32695,11
23/04/2008,10:49:00,32690,32690,32685,32685,9
23/04/2008,10:50:00,32680,32685,32670,32685,38
23/04/2008,10:51:00,32680,32705,32680,32700,23
23/04/2008,10:52:00,32700,32705,32695,32695,19
23/04/2008,10:53:00,32695,32695,32660,32675,29
23/04/2008,10:54:00,32675,32675,32675,32675,2
23/04/2008,10:55:00,32670,32705,32670,32705,16
23/04/2008,10:56:00,32705,32705,32700,32700,4
23/04/2008,10:57:00,32695,32695,32695,32695,3
23/04/2008,10:58:00,32690,32705,32680,32680,20
23/04/2008,10:59:00,32685,32690,32675,32675,4
23/04/2008,11:00:00,32670,32685,32665,32680,16
23/04/2008,11:01:00,32680,32680,32665,32670,31
23/04/2008,11:02:00,32675,32680,32625,32635,175
23/04/2008,11:03:00,32640,32640,32600,32600,81
23/04/2008,11:04:00,32600,32605,32580,32585,45
23/04/2008,11:05:00,32585,32585,32555,32565,105
23/04/2008,11:06:00,32555,32555,32540,32555,55
23/04/2008,11:07:00,32560,32560,32540,32550,45
23/04/2008,11:08:00,32555,32560,32540,32560,35
23/04/2008,11:09:00,32560,32565,32555,32565,20
23/04/2008,11:10:00,32570,32570,32555,32560,34
23/04/2008,11:11:00,32560,32575,32560,32570,21
23/04/2008,11:12:00,32575,32580,32565,32570,43
23/04/2008,11:13:00,32570,32570,32565,32565,14
23/04/2008,11:14:00,32565,32600,32565,32595,38
23/04/2008,11:15:00,32595,32600,32550,32560,63
23/04/2008,11:16:00,32555,32560,32545,32550,53
23/04/2008,11:17:00,32555,32555,32545,32545,16
23/04/2008,11:18:00,32535,32540,32490,32500,185
23/04/2008,11:19:00,32495,32520,32495,32515,34
23/04/2008,11:20:00,32520,32530,32520,32520,41
23/04/2008,11:21:00,32520,32530,32505,32505,29
23/04/2008,11:22:00,32505,32510,32450,32460,101
23/04/2008,11:23:00,32455,32465,32455,32460,66
23/04/2008,11:24:00,32465,32480,32465,32480,54
23/04/2008,11:25:00,32480,32500,32475,32490,55
23/04/2008,11:26:00,32490,32495,32485,32495,15
23/04/2008,11:27:00,32500,32520,32500,32520,28
23/04/2008,11:28:00,32525,32525,32515,32520,12
23/04/2008,11:29:00,32520,32545,32515,32545,27
23/04/2008,11:30:00,32545,32570,32545,32570,42
23/04/2008,11:31:00,32560,32600,32560,32600,73
23/04/2008,11:32:00,32600,32615,32585,32600,59
23/04/2008,11:33:00,32595,32610,32595,32600,41
23/04/2008,11:34:00,32600,32600,32575,32580,28
23/04/2008,11:35:00,32580,32585,32570,32570,13
23/04/2008,11:36:00,32570,32575,32565,32575,19
23/04/2008,11:37:00,32580,32600,32580,32600,19
23/04/2008,11:38:00,32600,32600,32585,32590,26
23/04/2008,11:39:00,32585,32590,32585,32585,9
23/04/2008,11:40:00,32580,32580,32570,32570,12
23/04/2008,11:41:00,32575,32580,32570,32575,6
23/04/2008,11:42:00,32575,32575,32570,32570,2
23/04/2008,11:43:00,32580,32590,32580,32590,10
23/04/2008,11:44:00,32595,32595,32585,32585,13
23/04/2008,11:45:00,32590,32590,32580,32580,6
23/04/2008,11:46:00,32575,32575,32570,32570,3
23/04/2008,11:47:00,32570,32585,32570,32585,11
23/04/2008,11:48:00,32585,32585,32580,32585,3
23/04/2008,11:49:00,32575,32575,32555,32565,23
23/04/2008,11:50:00,32565,32565,32560,32560,7
23/04/2008,11:51:00,32565,32565,32545,32550,36
23/04/2008,11:52:00,32550,32555,32545,32555,18
23/04/2008,11:53:00,32555,32590,32555,32590,30
23/04/2008,11:54:00,32590,32595,32570,32570,52
23/04/2008,11:55:00,32570,32570,32560,32570,11
23/04/2008,11:56:00,32570,32570,32570,32570,3
23/04/2008,11:57:00,32575,32585,32575,32580,15
23/04/2008,11:58:00,32585,32610,32585,32595,38
23/04/2008,11:59:00,32595,32605,32595,32605,14
23/04/2008,12:00:00,32595,32595,32560,32565,45
23/04/2008,12:01:00,32565,32565,32555,32565,25
23/04/2008,12:02:00,32570,32585,32570,32585,20
23/04/2008,12:03:00,32585,32585,32580,32580,4
23/04/2008,12:04:00,32585,32585,32560,32565,20
23/04/2008,12:05:00,32570,32575,32565,32565,10
23/04/2008,12:06:00,32565,32575,32555,32575,8
23/04/2008,12:07:00,32570,32575,32570,32570,5
23/04/2008,12:08:00,32575,32580,32575,32575,12
23/04/2008,12:09:00,32580,32580,32555,32555,23
23/04/2008,12:10:00,32555,32565,32550,32565,19
23/04/2008,12:11:00,32560,32570,32560,32570,12
23/04/2008,12:12:00,32565,32570,32565,32570,7
23/04/2008,12:13:00,32560,32560,32560,32560,4
23/04/2008,12:14:00,32555,32555,32545,32545,9
23/04/2008,12:15:00,32545,32560,32545,32560,24
23/04/2008,12:16:00,32555,32560,32555,32555,6
23/04/2008,12:17:00,32560,32560,32560,32560,1
23/04/2008,12:19:00,32560,32570,32560,32570,5
23/04/2008,12:20:00,32570,32580,32570,32580,9
23/04/2008,12:21:00,32580,32580,32575,32580,19
23/04/2008,12:22:00,32575,32580,32570,32570,17
23/04/2008,12:23:00,32565,32575,32565,32575,13
23/04/2008,12:24:00,32580,32585,32580,32585,7
23/04/2008,12:25:00,32585,32595,32585,32590,17
23/04/2008,12:26:00,32600,32610,32600,32600,24
23/04/2008,12:27:00,32595,32605,32595,32605,5
23/04/2008,12:28:00,32605,32605,32600,32600,3
23/04/2008,12:29:00,32600,32605,32600,32605,13
23/04/2008,12:30:00,32600,32600,32600,32600,2
23/04/2008,12:31:00,32600,32600,32595,32595,4
23/04/2008,12:32:00,32600,32600,32595,32595,2
23/04/2008,12:33:00,32590,32590,32575,32575,23
23/04/2008,12:34:00,32575,32580,32550,32550,37
23/04/2008,12:35:00,32550,32555,32520,32530,51
23/04/2008,12:36:00,32530,32550,32530,32540,22
23/04/2008,12:37:00,32535,32540,32530,32540,5
23/04/2008,12:38:00,32540,32540,32475,32475,61
23/04/2008,12:39:00,32475,32480,32425,32440,164
23/04/2008,12:40:00,32440,32440,32420,32425,99
23/04/2008,12:41:00,32420,32425,32380,32410,221
23/04/2008,12:42:00,32415,32430,32410,32430,21
23/04/2008,12:43:00,32430,32430,32415,32425,21
23/04/2008,12:44:00,32420,32420,32380,32395,80
23/04/2008,12:45:00,32395,32395,32375,32390,121
23/04/2008,12:46:00,32380,32400,32380,32395,31
23/04/2008,12:47:00,32395,32395,32385,32385,31
23/04/2008,12:48:00,32385,32400,32365,32395,96
23/04/2008,12:49:00,32395,32395,32350,32365,82
23/04/2008,12:50:00,32365,32380,32360,32360,44
23/04/2008,12:51:00,32360,32370,32360,32365,21
23/04/2008,12:52:00,32360,32360,32320,32325,97
23/04/2008,12:53:00,32330,32335,32320,32325,69
23/04/2008,12:54:00,32320,32335,32310,32315,82
23/04/2008,12:55:00,32315,32320,32230,32230,297
23/04/2008,12:56:00,32235,32250,32220,32240,114
23/04/2008,12:57:00,32240,32260,32240,32250,49
23/04/2008,12:58:00,32250,32255,32230,32255,105
23/04/2008,12:59:00,32250,32265,32235,32235,73
23/04/2008,13:00:00,32235,32235,32185,32190,142
23/04/2008,13:01:00,32190,32230,32185,32200,160
23/04/2008,13:02:00,32210,32215,32200,32210,50
23/04/2008,13:03:00,32210,32215,32210,32210,38
23/04/2008,13:04:00,32215,32225,32210,32210,24
23/04/2008,13:05:00,32210,32230,32200,32205,80
23/04/2008,13:06:00,32205,32205,32155,32160,111
23/04/2008,13:07:00,32155,32165,32120,32145,213
23/04/2008,13:08:00,32150,32160,32130,32150,124
23/04/2008,13:09:00,32150,32150,32150,32150,5
23/04/2008,13:10:00,32150,32150,32140,32145,78
23/04/2008,13:11:00,32150,32200,32150,32190,71
23/04/2008,13:12:00,32190,32190,32175,32180,69
23/04/2008,13:13:00,32185,32190,32170,32170,24
23/04/2008,13:14:00,32160,32170,32135,32145,58
23/04/2008,13:15:00,32135,32150,32130,32135,37
23/04/2008,13:16:00,32130,32135,32105,32130,129
23/04/2008,13:17:00,32140,32140,32115,32140,50
23/04/2008,13:18:00,32140,32140,32135,32140,9
23/04/2008,13:19:00,32135,32150,32135,32150,45
23/04/2008,13:20:00,32145,32160,32145,32150,38
23/04/2008,13:21:00,32155,32170,32150,32170,38
23/04/2008,13:22:00,32175,32195,32175,32180,62
23/04/2008,13:23:00,32175,32185,32175,32180,78
23/04/2008,13:24:00,32185,32245,32175,32230,141
23/04/2008,13:25:00,32230,32230,32190,32215,72
23/04/2008,13:26:00,32225,32230,32210,32210,55
23/04/2008,13:27:00,32220,32220,32215,32220,9
23/04/2008,13:28:00,32220,32225,32215,32220,14
23/04/2008,13:29:00,32220,32220,32155,32160,75
23/04/2008,13:30:00,32170,32220,32170,32185,82
23/04/2008,13:31:00,32185,32195,32160,32185,43
23/04/2008,13:32:00,32195,32220,32195,32220,33
23/04/2008,13:33:00,32215,32215,32190,32190,36
23/04/2008,13:34:00,32195,32215,32195,32215,10
23/04/2008,13:35:00,32220,32230,32215,32230,25
23/04/2008,13:36:00,32230,32230,32210,32215,50
23/04/2008,13:37:00,32220,32220,32210,32215,34
23/04/2008,13:38:00,32215,32215,32200,32210,20
23/04/2008,13:39:00,32205,32215,32205,32215,5
23/04/2008,13:40:00,32220,32245,32220,32235,63
23/04/2008,13:41:00,32245,32245,32235,32240,13
23/04/2008,13:42:00,32245,32260,32240,32250,44
23/04/2008,13:43:00,32250,32250,32215,32220,35
23/04/2008,13:44:00,32230,32245,32230,32245,18
23/04/2008,13:45:00,32250,32265,32250,32260,23
23/04/2008,13:46:00,32260,32270,32255,32265,29
23/04/2008,13:47:00,32255,32260,32235,32260,31
23/04/2008,13:48:00,32260,32275,32250,32265,29
23/04/2008,13:49:00,32265,32265,32260,32265,20
23/04/2008,13:50:00,32260,32260,32255,32255,24
23/04/2008,13:51:00,32255,32265,32245,32265,26
23/04/2008,13:52:00,32265,32265,32240,32240,14
23/04/2008,13:53:00,32235,32235,32210,32230,38
23/04/2008,13:54:00,32225,32230,32225,32230,6
23/04/2008,13:55:00,32230,32260,32225,32255,40
23/04/2008,13:56:00,32255,32265,32255,32260,5
23/04/2008,13:57:00,32265,32280,32260,32265,43
23/04/2008,13:58:00,32260,32270,32260,32260,9
23/04/2008,13:59:00,32260,32265,32260,32260,6
23/04/2008,14:00:00,32260,32260,32260,32260,3
23/04/2008,14:01:00,32255,32255,32245,32250,16
23/04/2008,14:02:00,32250,32255,32250,32250,14
23/04/2008,14:03:00,32250,32280,32250,32275,21
23/04/2008,14:04:00,32275,32280,32250,32260,25
23/04/2008,14:05:00,32260,32260,32260,32260,4
23/04/2008,14:06:00,32260,32260,32250,32250,2
23/04/2008,14:07:00,32265,32265,32255,32255,3
23/04/2008,14:08:00,32255,32260,32255,32260,16
23/04/2008,14:09:00,32255,32260,32250,32260,8
23/04/2008,14:10:00,32260,32265,32250,32260,16
23/04/2008,14:11:00,32250,32250,32245,32245,10
23/04/2008,14:12:00,32245,32245,32235,32240,20
23/04/2008,14:13:00,32240,32240,32240,32240,4
23/04/2008,14:14:00,32235,32235,32220,32230,11
23/04/2008,14:15:00,32230,32230,32225,32225,4
23/04/2008,14:16:00,32225,32230,32220,32225,11
23/04/2008,14:17:00,32225,32230,32190,32190,32
23/04/2008,14:18:00,32190,32195,32190,32195,8
23/04/2008,14:19:00,32195,32200,32190,32195,19
23/04/2008,14:20:00,32200,32220,32200,32215,29
23/04/2008,14:21:00,32205,32205,32200,32200,21
23/04/2008,14:22:00,32200,32200,32190,32190,33
23/04/2008,14:23:00,32190,32190,32175,32180,44
23/04/2008,14:24:00,32180,32180,32170,32170,12
23/04/2008,14:25:00,32175,32175,32150,32150,58
23/04/2008,14:26:00,32150,32155,32130,32130,48
23/04/2008,14:27:00,32135,32135,32120,32125,91
23/04/2008,14:28:00,32125,32130,32115,32125,47
23/04/2008,14:29:00,32110,32130,32110,32120,29
23/04/2008,14:30:00,32125,32140,32115,32140,28
23/04/2008,14:31:00,32140,32140,32130,32140,39
23/04/2008,14:32:00,32140,32155,32140,32155,62
23/04/2008,14:33:00,32155,32160,32155,32160,11
23/04/2008,14:34:00,32160,32160,32155,32155,11
23/04/2008,14:35:00,32150,32150,32130,32135,21
23/04/2008,14:36:00,32140,32155,32135,32155,17
23/04/2008,14:37:00,32155,32165,32155,32160,28
23/04/2008,14:38:00,32160,32175,32160,32170,27
23/04/2008,14:39:00,32165,32170,32165,32170,5
23/04/2008,14:40:00,32170,32185,32170,32185,41
23/04/2008,14:41:00,32185,32195,32180,32190,25
23/04/2008,14:42:00,32190,32195,32190,32190,19
23/04/2008,14:43:00,32190,32200,32190,32200,11
23/04/2008,14:44:00,32195,32200,32190,32190,13
23/04/2008,14:45:00,32195,32195,32175,32180,12
23/04/2008,14:46:00,32185,32190,32185,32190,10
23/04/2008,14:47:00,32190,32200,32190,32200,11
23/04/2008,14:48:00,32200,32220,32200,32215,44
23/04/2008,14:49:00,32215,32225,32215,32225,21
23/04/2008,14:50:00,32220,32235,32215,32220,25
23/04/2008,14:51:00,32225,32225,32220,32220,14
23/04/2008,14:52:00,32220,32230,32220,32230,25
23/04/2008,14:53:00,32235,32235,32225,32225,8
23/04/2008,14:54:00,32230,32230,32225,32230,4
23/04/2008,14:55:00,32225,32230,32195,32205,35
23/04/2008,14:56:00,32210,32215,32210,32215,7
23/04/2008,14:57:00,32220,32220,32215,32215,11
23/04/2008,14:58:00,32215,32220,32215,32220,5
23/04/2008,14:59:00,32210,32210,32200,32200,20
23/04/2008,15:00:00,32205,32205,32180,32205,25
23/04/2008,15:01:00,32200,32200,32195,32195,12
23/04/2008,15:02:00,32190,32200,32190,32200,10
23/04/2008,15:03:00,32195,32200,32185,32200,40
23/04/2008,15:04:00,32195,32200,32185,32200,25
23/04/2008,15:05:00,32200,32210,32195,32210,19
23/04/2008,15:06:00,32205,32240,32200,32230,50
23/04/2008,15:07:00,32230,32240,32225,32235,15
23/04/2008,15:08:00,32235,32245,32235,32245,20
23/04/2008,15:09:00,32240,32245,32235,32240,18
23/04/2008,15:10:00,32240,32245,32240,32240,5
23/04/2008,15:11:00,32245,32245,32220,32220,23
23/04/2008,15:12:00,32220,32230,32220,32230,31
23/04/2008,15:13:00,32230,32235,32225,32235,8
23/04/2008,15:14:00,32230,32230,32225,32225,6
23/04/2008,15:15:00,32225,32250,32225,32245,31
23/04/2008,15:16:00,32235,32235,32225,32225,4
23/04/2008,15:17:00,32225,32225,32220,32225,9
23/04/2008,15:18:00,32225,32225,32225,32225,6
23/04/2008,15:19:00,32225,32225,32210,32210,12
23/04/2008,15:20:00,32215,32220,32210,32220,8
23/04/2008,15:21:00,32215,32215,32195,32195,18
23/04/2008,15:22:00,32200,32200,32195,32195,10
23/04/2008,15:23:00,32195,32215,32190,32210,62
23/04/2008,15:24:00,32210,32220,32210,32220,5
23/04/2008,15:25:00,32215,32215,32210,32210,12
23/04/2008,15:26:00,32205,32210,32205,32210,5
23/04/2008,15:27:00,32210,32210,32205,32210,9
23/04/2008,15:28:00,32210,32210,32210,32210,3
23/04/2008,15:29:00,32210,32210,32205,32210,58
23/04/2008,15:30:00,32205,32215,32205,32205,24
23/04/2008,15:31:00,32210,32265,32210,32255,89
23/04/2008,15:32:00,32255,32280,32255,32275,99
23/04/2008,15:33:00,32280,32280,32255,32265,31
23/04/2008,15:34:00,32265,32270,32250,32260,34
23/04/2008,15:35:00,32255,32295,32250,32290,79
23/04/2008,15:36:00,32290,32290,32245,32250,46
23/04/2008,15:37:00,32250,32250,32235,32240,22
23/04/2008,15:38:00,32240,32240,32225,32230,28
23/04/2008,15:39:00,32225,32240,32215,32230,46
23/04/2008,15:40:00,32225,32225,32210,32220,81
23/04/2008,15:41:00,32220,32220,32205,32210,24
23/04/2008,15:42:00,32215,32230,32195,32195,54
23/04/2008,15:43:00,32200,32210,32185,32210,30
23/04/2008,15:44:00,32205,32210,32205,32210,16
23/04/2008,15:45:00,32210,32210,32175,32185,89
23/04/2008,15:46:00,32180,32180,32135,32140,79
23/04/2008,15:47:00,32145,32150,32135,32150,45
23/04/2008,15:48:00,32150,32155,32140,32140,16
23/04/2008,15:49:00,32150,32170,32150,32170,13
23/04/2008,15:50:00,32160,32165,32140,32165,46
23/04/2008,15:51:00,32170,32190,32165,32190,60
23/04/2008,15:52:00,32185,32190,32170,32180,28
23/04/2008,15:53:00,32185,32215,32185,32205,38
23/04/2008,15:54:00,32200,32200,32195,32200,13
23/04/2008,15:55:00,32190,32195,32175,32190,22
23/04/2008,15:56:00,32185,32205,32185,32205,16
23/04/2008,15:57:00,32210,32225,32210,32225,24
23/04/2008,15:58:00,32230,32235,32220,32220,29
23/04/2008,15:59:00,32220,32225,32200,32205,23
23/04/2008,16:00:00,32205,32205,32175,32175,33
23/04/2008,16:01:00,32175,32185,32170,32185,54
23/04/2008,16:02:00,32190,32190,32160,32185,39
23/04/2008,16:03:00,32175,32205,32165,32190,79
23/04/2008,16:04:00,32195,32210,32175,32205,54
23/04/2008,16:05:00,32195,32205,32185,32205,40
23/04/2008,16:06:00,32210,32230,32210,32230,54
23/04/2008,16:07:00,32225,32235,32210,32210,36
23/04/2008,16:08:00,32220,32265,32220,32255,61
23/04/2008,16:09:00,32250,32260,32235,32235,25
23/04/2008,16:10:00,32230,32240,32210,32230,45
23/04/2008,16:11:00,32225,32230,32215,32225,20
23/04/2008,16:12:00,32225,32225,32200,32200,40
23/04/2008,16:13:00,32200,32215,32195,32215,29
23/04/2008,16:14:00,32210,32245,32210,32245,21
23/04/2008,16:15:00,32240,32250,32235,32235,25
23/04/2008,16:16:00,32230,32250,32225,32235,47
23/04/2008,16:17:00,32235,32250,32230,32250,26
23/04/2008,16:18:00,32255,32275,32255,32270,41
23/04/2008,16:19:00,32270,32275,32260,32265,32
23/04/2008,16:20:00,32280,32310,32280,32300,60
23/04/2008,16:21:00,32305,32335,32300,32335,88
23/04/2008,16:22:00,32330,32335,32315,32320,67
23/04/2008,16:23:00,32320,32330,32310,32310,38
23/04/2008,16:24:00,32315,32320,32315,32315,11
23/04/2008,16:25:00,32315,32360,32315,32350,73
23/04/2008,16:26:00,32345,32345,32320,32325,47
23/04/2008,16:27:00,32335,32370,32335,32370,71
23/04/2008,16:28:00,32370,32375,32360,32360,45
23/04/2008,16:29:00,32355,32365,32345,32365,57
23/04/2008,16:30:00,32365,32395,32360,32380,146
23/04/2008,16:31:00,32385,32395,32375,32380,33
23/04/2008,16:32:00,32375,32395,32370,32395,48
23/04/2008,16:33:00,32395,32400,32385,32400,58
23/04/2008,16:34:00,32395,32410,32395,32410,68
23/04/2008,16:35:00,32400,32440,32395,32440,86
23/04/2008,16:36:00,32450,32465,32430,32455,71
23/04/2008,16:37:00,32460,32470,32440,32470,51
23/04/2008,16:38:00,32460,32475,32455,32460,44
23/04/2008,16:39:00,32455,32460,32455,32455,52
23/04/2008,16:40:00,32460,32470,32460,32470,43
23/04/2008,16:41:00,32470,32485,32470,32470,55
23/04/2008,16:42:00,32470,32470,32450,32460,72
23/04/2008,16:43:00,32455,32475,32450,32460,49
23/04/2008,16:44:00,32460,32465,32435,32435,60
23/04/2008,16:45:00,32430,32440,32430,32435,49
23/04/2008,16:46:00,32440,32485,32435,32485,68
23/04/2008,16:47:00,32485,32535,32485,32525,237
23/04/2008,16:48:00,32525,32580,32520,32555,118
23/04/2008,16:49:00,32555,32565,32545,32560,82
23/04/2008,16:50:00,32560,32565,32540,32545,65
23/04/2008,16:51:00,32545,32590,32535,32590,99
23/04/2008,16:52:00,32595,32610,32575,32575,110
23/04/2008,16:53:00,32580,32600,32580,32595,60
23/04/2008,16:54:00,32595,32620,32595,32615,130
23/04/2008,16:55:00,32620,32630,32610,32615,117
23/04/2008,16:56:00,32610,32615,32605,32605,67
23/04/2008,16:57:00,32610,32610,32570,32570,59
23/04/2008,16:58:00,32570,32585,32570,32570,45
23/04/2008,16:59:00,32580,32580,32565,32570,52
23/04/2008,17:00:00,32575,32600,32570,32595,94
23/04/2008,17:01:00,32590,32625,32585,32620,100
23/04/2008,17:02:00,32620,32635,32605,32630,97
23/04/2008,17:03:00,32630,32635,32595,32610,86
23/04/2008,17:04:00,32605,32610,32580,32595,56
23/04/2008,17:05:00,32600,32655,32595,32655,119
23/04/2008,17:06:00,32650,32660,32640,32640,95
23/04/2008,17:07:00,32640,32650,32630,32635,68
23/04/2008,17:08:00,32640,32675,32640,32670,143
23/04/2008,17:09:00,32670,32675,32655,32655,50
23/04/2008,17:10:00,32660,32665,32660,32660,25
23/04/2008,17:11:00,32660,32665,32655,32655,36
23/04/2008,17:12:00,32655,32660,32650,32650,27
23/04/2008,17:13:00,32655,32655,32610,32615,80
23/04/2008,17:14:00,32615,32615,32580,32585,110
23/04/2008,17:15:00,32585,32595,32585,32590,22
23/04/2008,17:16:00,32590,32590,32585,32585,18
23/04/2008,17:17:00,32590,32590,32570,32580,34
23/04/2008,17:18:00,32585,32595,32580,32590,58
23/04/2008,17:19:00,32595,32595,32575,32585,63
23/04/2008,17:20:00,32585,32620,32585,32610,61
23/04/2008,17:21:00,32610,32615,32605,32610,20
23/04/2008,17:22:00,32605,32615,32605,32610,27
23/04/2008,17:23:00,32615,32655,32615,32655,72
23/04/2008,17:24:00,32650,32665,32640,32645,69
23/04/2008,17:25:00,32655,32655,32625,32640,22
23/04/2008,17:26:00,32630,32630,32620,32625,20
23/04/2008,17:27:00,32625,32625,32600,32600,44
23/04/2008,17:28:00,32615,32615,32600,32615,78
23/04/2008,17:29:00,32620,32620,32600,32615,62
23/04/2008,17:30:00,32610,32620,32595,32620,61
23/04/2008,17:31:00,32615,32650,32615,32645,61
23/04/2008,17:32:00,32635,32650,32630,32640,34
23/04/2008,17:33:00,32640,32645,32620,32620,19
23/04/2008,17:34:00,32620,32620,32610,32615,11
23/04/2008,17:35:00,32615,32620,32615,32620,12
23/04/2008,17:36:00,32625,32630,32620,32620,33
23/04/2008,17:37:00,32615,32625,32610,32610,39
23/04/2008,17:38:00,32615,32615,32605,32610,42
23/04/2008,17:39:00,32610,32620,32595,32620,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/04/2008,17:21:00,32610,32615,32605,32610,20
23/04/2008,17:22:00,32605,32615,32605,32610,27
23/04/2008,17:23:00,32615,32655,32615,32655,72
23/04/2008,17:24:00,32650,32665,32640,32645,69
23/04/2008,17:25:00,32655,32655,32625,32640,22
23/04/2008,17:26:00,32630,32630,32620,32625,20
23/04/2008,17:27:00,32625,32625,32600,32600,44
23/04/2008,17:28:00,32615,32615,32600,32615,78
23/04/2008,17:29:00,32620,32620,32600,32615,62
23/04/2008,17:30:00,32610,32620,32595,32620,61
23/04/2008,17:31:00,32615,32650,32615,32645,61
23/04/2008,17:32:00,32635,32650,32630,32640,34
23/04/2008,17:33:00,32640,32645,32620,32620,19
23/04/2008,17:34:00,32620,32620,32610,32615,11
23/04/2008,17:35:00,32615,32620,32615,32620,12
23/04/2008,17:36:00,32625,32630,32620,32620,33
23/04/2008,17:37:00,32615,32625,32610,32610,39
23/04/2008,17:38:00,32615,32615,32605,32610,42
23/04/2008,17:39:00,32610,32620,32595,32620,44
24/04/2008,09:00:00,32490,32550,32490,32540,70
24/04/2008,09:01:00,32540,32570,32540,32550,71
24/04/2008,09:02:00,32545,32545,32490,32490,83
24/04/2008,09:03:00,32495,32515,32480,32495,45
24/04/2008,09:04:00,32495,32515,32485,32515,46
24/04/2008,09:05:00,32520,32535,32495,32510,76
24/04/2008,09:06:00,32510,32525,32485,32505,65
24/04/2008,09:07:00,32500,32515,32495,32505,35
24/04/2008,09:08:00,32510,32525,32505,32515,15
24/04/2008,09:09:00,32520,32540,32505,32540,23
24/04/2008,09:10:00,32545,32545,32495,32510,40
24/04/2008,09:11:00,32515,32530,32500,32520,38
24/04/2008,09:12:00,32520,32530,32510,32530,22
24/04/2008,09:13:00,32535,32535,32530,32530,11
24/04/2008,09:14:00,32530,32530,32520,32530,13
24/04/2008,09:15:00,32530,32535,32530,32530,9
24/04/2008,09:16:00,32530,32565,32530,32550,49
24/04/2008,09:17:00,32540,32550,32525,32545,42
24/04/2008,09:18:00,32550,32560,32530,32540,29
24/04/2008,09:19:00,32550,32555,32550,32555,10
24/04/2008,09:20:00,32555,32555,32550,32550,7
24/04/2008,09:21:00,32555,32570,32555,32560,55
24/04/2008,09:22:00,32560,32560,32545,32545,34
24/04/2008,09:23:00,32545,32565,32545,32560,74
24/04/2008,09:24:00,32565,32580,32565,32565,70
24/04/2008,09:25:00,32560,32560,32545,32545,24
24/04/2008,09:26:00,32550,32570,32545,32565,24
24/04/2008,09:27:00,32560,32560,32550,32555,37
24/04/2008,09:28:00,32560,32575,32555,32570,65
24/04/2008,09:29:00,32575,32595,32575,32590,32
24/04/2008,09:30:00,32590,32610,32590,32595,58
24/04/2008,09:31:00,32590,32605,32570,32575,85
24/04/2008,09:32:00,32575,32600,32575,32595,30
24/04/2008,09:33:00,32595,32600,32590,32590,11
24/04/2008,09:34:00,32585,32585,32580,32580,16
24/04/2008,09:35:00,32575,32575,32515,32535,66
24/04/2008,09:36:00,32530,32535,32525,32525,19
24/04/2008,09:37:00,32530,32530,32500,32510,80
24/04/2008,09:38:00,32510,32515,32495,32495,52
24/04/2008,09:39:00,32490,32495,32470,32470,62
24/04/2008,09:40:00,32465,32480,32465,32480,58
24/04/2008,09:41:00,32480,32500,32480,32490,34
24/04/2008,09:42:00,32490,32500,32485,32500,51
24/04/2008,09:43:00,32500,32500,32490,32500,12
24/04/2008,09:44:00,32495,32505,32490,32495,35
24/04/2008,09:45:00,32495,32495,32485,32485,18
24/04/2008,09:46:00,32480,32480,32470,32470,19
24/04/2008,09:47:00,32465,32465,32425,32435,85
24/04/2008,09:48:00,32435,32435,32400,32410,63
24/04/2008,09:49:00,32405,32405,32395,32400,34
24/04/2008,09:50:00,32400,32425,32390,32420,49
24/04/2008,09:51:00,32415,32415,32390,32400,46
24/04/2008,09:52:00,32405,32430,32400,32420,45
24/04/2008,09:53:00,32420,32420,32405,32415,14
24/04/2008,09:54:00,32420,32435,32410,32435,26
24/04/2008,09:55:00,32425,32425,32420,32425,13
24/04/2008,09:56:00,32425,32425,32425,32425,1
24/04/2008,09:57:00,32425,32430,32420,32420,18
24/04/2008,09:58:00,32420,32420,32400,32405,28
24/04/2008,09:59:00,32405,32410,32400,32400,26
24/04/2008,10:00:00,32395,32395,32340,32370,200
24/04/2008,10:01:00,32370,32380,32345,32350,75
24/04/2008,10:02:00,32345,32375,32335,32375,63
24/04/2008,10:03:00,32365,32380,32360,32370,41
24/04/2008,10:04:00,32375,32395,32375,32380,55
24/04/2008,10:05:00,32375,32380,32345,32355,59
24/04/2008,10:06:00,32360,32390,32360,32385,35
24/04/2008,10:07:00,32380,32380,32355,32375,49
24/04/2008,10:08:00,32375,32375,32365,32365,11
24/04/2008,10:09:00,32365,32370,32340,32345,28
24/04/2008,10:10:00,32350,32350,32320,32335,59
24/04/2008,10:11:00,32330,32345,32330,32340,28
24/04/2008,10:12:00,32340,32350,32315,32315,41
24/04/2008,10:13:00,32315,32315,32280,32305,121
24/04/2008,10:14:00,32310,32315,32295,32300,55
24/04/2008,10:15:00,32295,32300,32270,32270,77
24/04/2008,10:16:00,32275,32290,32270,32290,37
24/04/2008,10:17:00,32290,32320,32285,32310,74
24/04/2008,10:18:00,32315,32335,32315,32320,27
24/04/2008,10:19:00,32330,32340,32320,32340,36
24/04/2008,10:20:00,32340,32340,32310,32320,81
24/04/2008,10:21:00,32320,32345,32320,32345,31
24/04/2008,10:22:00,32345,32345,32320,32325,65
24/04/2008,10:23:00,32325,32330,32315,32320,24
24/04/2008,10:24:00,32320,32330,32320,32320,16
24/04/2008,10:25:00,32325,32325,32320,32325,7
24/04/2008,10:26:00,32325,32325,32300,32300,23
24/04/2008,10:27:00,32305,32305,32285,32290,50
24/04/2008,10:28:00,32295,32320,32295,32320,27
24/04/2008,10:29:00,32320,32340,32320,32335,28
24/04/2008,10:30:00,32330,32370,32330,32365,42
24/04/2008,10:31:00,32365,32375,32360,32360,43
24/04/2008,10:32:00,32360,32370,32350,32355,39
24/04/2008,10:33:00,32355,32355,32335,32335,32
24/04/2008,10:34:00,32345,32365,32345,32365,11
24/04/2008,10:35:00,32370,32395,32370,32395,29
24/04/2008,10:36:00,32400,32400,32390,32395,27
24/04/2008,10:37:00,32400,32400,32375,32375,17
24/04/2008,10:38:00,32380,32385,32370,32380,21
24/04/2008,10:39:00,32385,32390,32380,32380,25
24/04/2008,10:40:00,32385,32400,32380,32400,28
24/04/2008,10:41:00,32400,32420,32400,32405,49
24/04/2008,10:42:00,32405,32410,32400,32410,26
24/04/2008,10:43:00,32405,32410,32400,32410,28
24/04/2008,10:44:00,32405,32405,32390,32395,28
24/04/2008,10:45:00,32395,32395,32385,32385,22
24/04/2008,10:46:00,32385,32390,32385,32390,9
24/04/2008,10:47:00,32385,32385,32375,32380,18
24/04/2008,10:48:00,32375,32380,32355,32355,35
24/04/2008,10:49:00,32355,32360,32350,32355,18
24/04/2008,10:50:00,32360,32360,32350,32355,10
24/04/2008,10:51:00,32355,32355,32355,32355,4
24/04/2008,10:52:00,32360,32360,32355,32355,5
24/04/2008,10:53:00,32360,32375,32360,32365,13
24/04/2008,10:54:00,32370,32385,32370,32385,16
24/04/2008,10:55:00,32385,32400,32370,32375,45
24/04/2008,10:56:00,32380,32395,32380,32390,14
24/04/2008,10:57:00,32395,32395,32390,32390,5
24/04/2008,10:58:00,32390,32400,32390,32400,14
24/04/2008,10:59:00,32400,32410,32385,32410,18
24/04/2008,11:00:00,32415,32420,32400,32405,18
24/04/2008,11:01:00,32405,32405,32390,32405,24
24/04/2008,11:02:00,32405,32430,32405,32425,30
24/04/2008,11:03:00,32435,32435,32420,32425,10
24/04/2008,11:04:00,32425,32425,32415,32415,8
24/04/2008,11:05:00,32420,32440,32420,32440,17
24/04/2008,11:06:00,32445,32445,32430,32435,10
24/04/2008,11:07:00,32430,32430,32410,32410,19
24/04/2008,11:08:00,32415,32435,32415,32435,27
24/04/2008,11:09:00,32440,32440,32430,32430,15
24/04/2008,11:10:00,32435,32435,32435,32435,6
24/04/2008,11:11:00,32430,32430,32425,32425,5
24/04/2008,11:12:00,32430,32435,32420,32425,31
24/04/2008,11:13:00,32425,32425,32410,32420,8
24/04/2008,11:14:00,32410,32420,32405,32415,18
24/04/2008,11:15:00,32415,32415,32415,32415,3
24/04/2008,11:16:00,32415,32415,32405,32410,8
24/04/2008,11:17:00,32405,32410,32405,32405,11
24/04/2008,11:18:00,32405,32420,32405,32415,14
24/04/2008,11:19:00,32415,32415,32415,32415,2
24/04/2008,11:20:00,32415,32420,32415,32420,3
24/04/2008,11:21:00,32420,32465,32415,32455,92
24/04/2008,11:22:00,32455,32470,32455,32465,35
24/04/2008,11:23:00,32470,32470,32465,32465,10
24/04/2008,11:24:00,32465,32480,32460,32480,14
24/04/2008,11:25:00,32465,32475,32465,32475,11
24/04/2008,11:26:00,32475,32475,32470,32470,9
24/04/2008,11:27:00,32475,32475,32460,32460,17
24/04/2008,11:28:00,32465,32465,32450,32460,28
24/04/2008,11:29:00,32455,32455,32445,32445,9
24/04/2008,11:30:00,32445,32445,32420,32420,21
24/04/2008,11:31:00,32420,32430,32410,32410,11
24/04/2008,11:32:00,32415,32425,32415,32420,27
24/04/2008,11:33:00,32420,32420,32410,32410,18
24/04/2008,11:34:00,32410,32415,32410,32415,12
24/04/2008,11:35:00,32410,32425,32410,32425,23
24/04/2008,11:36:00,32420,32430,32420,32430,10
24/04/2008,11:37:00,32425,32430,32420,32430,18
24/04/2008,11:38:00,32425,32435,32425,32430,9
24/04/2008,11:39:00,32435,32455,32435,32450,33
24/04/2008,11:40:00,32455,32460,32450,32455,12
24/04/2008,11:41:00,32455,32465,32455,32465,14
24/04/2008,11:42:00,32465,32465,32430,32445,65
24/04/2008,11:43:00,32430,32440,32430,32440,6
24/04/2008,11:44:00,32440,32450,32440,32440,13
24/04/2008,11:45:00,32440,32450,32440,32450,6
24/04/2008,11:46:00,32450,32450,32440,32445,22
24/04/2008,11:47:00,32440,32440,32435,32440,11
24/04/2008,11:48:00,32440,32450,32440,32445,10
24/04/2008,11:49:00,32445,32455,32445,32450,10
24/04/2008,11:50:00,32450,32450,32445,32445,9
24/04/2008,11:51:00,32450,32455,32445,32445,7
24/04/2008,11:52:00,32455,32455,32445,32445,8
24/04/2008,11:53:00,32445,32455,32445,32455,9
24/04/2008,11:54:00,32455,32460,32455,32460,7
24/04/2008,11:55:00,32460,32465,32460,32460,7
24/04/2008,11:56:00,32460,32460,32460,32460,3
24/04/2008,11:57:00,32455,32455,32450,32450,7
24/04/2008,11:58:00,32450,32475,32450,32460,26
24/04/2008,11:59:00,32460,32480,32460,32480,8
24/04/2008,12:00:00,32480,32480,32455,32455,18
24/04/2008,12:01:00,32450,32455,32430,32455,29
24/04/2008,12:02:00,32450,32460,32450,32450,18
24/04/2008,12:03:00,32440,32445,32430,32440,11
24/04/2008,12:04:00,32435,32435,32430,32435,6
24/04/2008,12:05:00,32435,32445,32420,32435,14
24/04/2008,12:06:00,32435,32435,32430,32430,2
24/04/2008,12:07:00,32425,32425,32425,32425,2
24/04/2008,12:08:00,32415,32420,32395,32400,51
24/04/2008,12:09:00,32400,32405,32375,32380,44
24/04/2008,12:10:00,32375,32380,32370,32375,36
24/04/2008,12:11:00,32385,32385,32370,32380,11
24/04/2008,12:12:00,32375,32375,32370,32370,11
24/04/2008,12:13:00,32370,32370,32330,32355,80
24/04/2008,12:14:00,32350,32365,32345,32365,18
24/04/2008,12:15:00,32360,32370,32360,32365,6
24/04/2008,12:16:00,32370,32380,32370,32380,6
24/04/2008,12:17:00,32380,32380,32375,32375,11
24/04/2008,12:18:00,32375,32380,32365,32370,6
24/04/2008,12:19:00,32370,32370,32370,32370,1
24/04/2008,12:20:00,32370,32370,32360,32360,7
24/04/2008,12:21:00,32380,32380,32365,32370,8
24/04/2008,12:22:00,32375,32375,32375,32375,3
24/04/2008,12:23:00,32380,32385,32370,32370,10
24/04/2008,12:24:00,32370,32375,32370,32375,3
24/04/2008,12:25:00,32380,32425,32380,32420,26
24/04/2008,12:26:00,32420,32420,32415,32415,7
24/04/2008,12:27:00,32425,32435,32425,32425,19
24/04/2008,12:28:00,32420,32420,32410,32410,3
24/04/2008,12:29:00,32405,32405,32405,32405,4
24/04/2008,12:30:00,32405,32420,32405,32420,4
24/04/2008,12:31:00,32420,32420,32420,32420,1
24/04/2008,12:32:00,32420,32440,32420,32430,18
24/04/2008,12:33:00,32430,32440,32420,32440,6
24/04/2008,12:34:00,32440,32455,32440,32450,24
24/04/2008,12:35:00,32450,32465,32450,32450,20
24/04/2008,12:36:00,32445,32470,32445,32470,27
24/04/2008,12:37:00,32465,32480,32465,32475,12
24/04/2008,12:38:00,32465,32465,32450,32455,21
24/04/2008,12:39:00,32450,32450,32445,32445,11
24/04/2008,12:40:00,32445,32445,32420,32420,21
24/04/2008,12:41:00,32425,32445,32420,32445,14
24/04/2008,12:42:00,32445,32460,32440,32440,22
24/04/2008,12:43:00,32440,32440,32430,32440,9
24/04/2008,12:44:00,32455,32455,32440,32440,4
24/04/2008,12:45:00,32445,32445,32445,32445,1
24/04/2008,12:46:00,32450,32455,32450,32455,5
24/04/2008,12:47:00,32460,32460,32455,32455,6
24/04/2008,12:48:00,32450,32450,32440,32440,9
24/04/2008,12:49:00,32445,32450,32440,32440,9
24/04/2008,12:50:00,32440,32440,32415,32430,17
24/04/2008,12:51:00,32425,32425,32425,32425,1
24/04/2008,12:52:00,32425,32425,32425,32425,7
24/04/2008,12:53:00,32425,32425,32410,32420,13
24/04/2008,12:54:00,32420,32420,32420,32420,1
24/04/2008,12:55:00,32420,32420,32370,32385,47
24/04/2008,12:56:00,32385,32385,32375,32380,8
24/04/2008,12:57:00,32370,32370,32355,32360,24
24/04/2008,12:58:00,32360,32380,32360,32380,22
24/04/2008,12:59:00,32375,32375,32360,32360,19
24/04/2008,13:00:00,32355,32395,32345,32390,57
24/04/2008,13:01:00,32380,32390,32380,32380,5
24/04/2008,13:02:00,32380,32400,32380,32400,23
24/04/2008,13:03:00,32405,32425,32405,32410,17
24/04/2008,13:04:00,32415,32415,32415,32415,4
24/04/2008,13:05:00,32415,32430,32415,32425,10
24/04/2008,13:06:00,32420,32420,32415,32415,6
24/04/2008,13:07:00,32405,32410,32395,32400,8
24/04/2008,13:08:00,32410,32410,32410,32410,1
24/04/2008,13:09:00,32415,32420,32405,32420,19
24/04/2008,13:10:00,32425,32440,32420,32440,20
24/04/2008,13:11:00,32435,32465,32435,32450,31
24/04/2008,13:12:00,32455,32455,32455,32455,1
24/04/2008,13:13:00,32460,32460,32450,32450,5
24/04/2008,13:14:00,32445,32450,32440,32450,7
24/04/2008,13:15:00,32450,32450,32450,32450,6
24/04/2008,13:16:00,32450,32450,32450,32450,2
24/04/2008,13:17:00,32440,32450,32440,32450,9
24/04/2008,13:18:00,32455,32470,32450,32465,26
24/04/2008,13:19:00,32465,32465,32465,32465,1
24/04/2008,13:20:00,32460,32460,32450,32450,6
24/04/2008,13:22:00,32445,32445,32420,32440,22
24/04/2008,13:23:00,32435,32435,32435,32435,1
24/04/2008,13:24:00,32435,32440,32435,32440,3
24/04/2008,13:25:00,32440,32445,32440,32440,3
24/04/2008,13:26:00,32445,32445,32445,32445,1
24/04/2008,13:27:00,32440,32450,32440,32450,2
24/04/2008,13:28:00,32450,32455,32450,32455,6
24/04/2008,13:29:00,32455,32460,32455,32455,4
24/04/2008,13:30:00,32465,32470,32465,32465,3
24/04/2008,13:31:00,32465,32465,32460,32460,8
24/04/2008,13:33:00,32450,32450,32450,32450,2
24/04/2008,13:34:00,32455,32465,32455,32465,24
24/04/2008,13:35:00,32465,32470,32465,32470,15
24/04/2008,13:36:00,32465,32475,32465,32470,13
24/04/2008,13:37:00,32470,32475,32470,32470,23
24/04/2008,13:38:00,32465,32470,32465,32470,2
24/04/2008,13:41:00,32470,32470,32470,32470,1
24/04/2008,13:42:00,32470,32470,32465,32470,3
24/04/2008,13:43:00,32465,32465,32430,32440,40
24/04/2008,13:44:00,32435,32445,32435,32435,4
24/04/2008,13:45:00,32440,32440,32435,32435,2
24/04/2008,13:46:00,32430,32430,32430,32430,1
24/04/2008,13:47:00,32430,32430,32425,32425,2
24/04/2008,13:48:00,32430,32430,32430,32430,1
24/04/2008,13:49:00,32430,32430,32430,32430,1
24/04/2008,13:50:00,32430,32435,32430,32435,3
24/04/2008,13:51:00,32430,32430,32430,32430,3
24/04/2008,13:52:00,32425,32425,32425,32425,3
24/04/2008,13:53:00,32425,32425,32415,32420,18
24/04/2008,13:54:00,32415,32420,32400,32400,13
24/04/2008,13:55:00,32405,32410,32405,32405,8
24/04/2008,13:56:00,32415,32425,32415,32425,8
24/04/2008,13:57:00,32425,32425,32425,32425,2
24/04/2008,13:58:00,32420,32420,32420,32420,2
24/04/2008,13:59:00,32425,32425,32425,32425,1
24/04/2008,14:01:00,32420,32420,32420,32420,2
24/04/2008,14:02:00,32420,32420,32420,32420,2
24/04/2008,14:05:00,32415,32415,32415,32415,1
24/04/2008,14:06:00,32415,32415,32400,32400,11
24/04/2008,14:07:00,32405,32405,32405,32405,1
24/04/2008,14:08:00,32400,32405,32400,32405,5
24/04/2008,14:09:00,32405,32410,32405,32410,3
24/04/2008,14:10:00,32400,32400,32400,32400,1
24/04/2008,14:11:00,32400,32420,32400,32415,11
24/04/2008,14:12:00,32420,32420,32415,32415,14
24/04/2008,14:13:00,32410,32410,32410,32410,2
24/04/2008,14:15:00,32420,32420,32420,32420,4
24/04/2008,14:16:00,32415,32440,32405,32440,45
24/04/2008,14:17:00,32440,32465,32440,32465,25
24/04/2008,14:18:00,32470,32515,32470,32515,121
24/04/2008,14:19:00,32510,32525,32500,32515,48
24/04/2008,14:20:00,32520,32530,32500,32505,30
24/04/2008,14:21:00,32505,32510,32500,32510,12
24/04/2008,14:22:00,32515,32520,32510,32510,8
24/04/2008,14:24:00,32510,32515,32510,32510,16
24/04/2008,14:25:00,32495,32510,32495,32510,7
24/04/2008,14:26:00,32510,32520,32505,32515,22
24/04/2008,14:27:00,32515,32515,32505,32505,8
24/04/2008,14:28:00,32500,32500,32495,32495,21
24/04/2008,14:29:00,32495,32515,32480,32500,34
24/04/2008,14:30:00,32520,32655,32490,32630,290
24/04/2008,14:31:00,32635,32645,32580,32580,69
24/04/2008,14:32:00,32580,32620,32575,32610,82
24/04/2008,14:33:00,32620,32655,32615,32655,70
24/04/2008,14:34:00,32655,32675,32650,32665,95
24/04/2008,14:35:00,32660,32675,32650,32655,47
24/04/2008,14:36:00,32655,32670,32645,32665,38
24/04/2008,14:37:00,32665,32670,32655,32655,28
24/04/2008,14:38:00,32650,32660,32640,32640,38
24/04/2008,14:39:00,32640,32640,32625,32635,66
24/04/2008,14:40:00,32635,32650,32630,32650,22
24/04/2008,14:41:00,32650,32700,32650,32685,115
24/04/2008,14:42:00,32695,32710,32685,32705,61
24/04/2008,14:43:00,32710,32730,32705,32710,119
24/04/2008,14:44:00,32705,32750,32705,32745,60
24/04/2008,14:45:00,32745,32750,32705,32715,79
24/04/2008,14:46:00,32710,32745,32710,32725,86
24/04/2008,14:47:00,32730,32735,32715,32735,42
24/04/2008,14:48:00,32735,32760,32705,32720,109
24/04/2008,14:49:00,32710,32730,32705,32715,44
24/04/2008,14:50:00,32705,32720,32695,32710,34
24/04/2008,14:51:00,32715,32730,32710,32730,30
24/04/2008,14:52:00,32735,32745,32720,32725,84
24/04/2008,14:53:00,32725,32735,32715,32720,79
24/04/2008,14:54:00,32715,32715,32700,32705,25
24/04/2008,14:55:00,32705,32730,32705,32725,64
24/04/2008,14:56:00,32720,32750,32720,32745,32
24/04/2008,14:57:00,32740,32750,32720,32740,19
24/04/2008,14:58:00,32730,32735,32715,32725,21
24/04/2008,14:59:00,32720,32720,32715,32720,6
24/04/2008,15:00:00,32715,32735,32715,32725,17
24/04/2008,15:01:00,32720,32730,32715,32715,12
24/04/2008,15:02:00,32710,32710,32700,32710,18
24/04/2008,15:03:00,32705,32735,32700,32730,32
24/04/2008,15:04:00,32725,32725,32720,32720,9
24/04/2008,15:05:00,32730,32750,32730,32735,55
24/04/2008,15:06:00,32735,32780,32730,32770,62
24/04/2008,15:07:00,32775,32785,32770,32775,68
24/04/2008,15:08:00,32775,32795,32775,32785,70
24/04/2008,15:09:00,32785,32795,32770,32795,60
24/04/2008,15:10:00,32800,32840,32785,32835,193
24/04/2008,15:11:00,32835,32850,32825,32830,84
24/04/2008,15:12:00,32835,32840,32825,32825,33
24/04/2008,15:13:00,32825,32830,32810,32810,46
24/04/2008,15:14:00,32815,32845,32815,32840,50
24/04/2008,15:15:00,32840,32895,32835,32885,133
24/04/2008,15:16:00,32880,32900,32880,32895,112
24/04/2008,15:17:00,32895,32895,32865,32870,66
24/04/2008,15:18:00,32870,32870,32855,32865,25
24/04/2008,15:19:00,32865,32885,32865,32870,46
24/04/2008,15:20:00,32865,32885,32865,32865,31
24/04/2008,15:21:00,32860,32865,32830,32835,74
24/04/2008,15:22:00,32835,32855,32835,32855,41
24/04/2008,15:23:00,32850,32850,32835,32840,93
24/04/2008,15:24:00,32835,32835,32820,32825,26
24/04/2008,15:25:00,32825,32830,32805,32805,62
24/04/2008,15:26:00,32805,32805,32795,32795,26
24/04/2008,15:27:00,32790,32800,32790,32795,38
24/04/2008,15:28:00,32795,32795,32785,32790,25
24/04/2008,15:29:00,32785,32795,32780,32790,21
24/04/2008,15:30:00,32780,32825,32780,32820,37
24/04/2008,15:31:00,32820,32820,32810,32815,19
24/04/2008,15:32:00,32815,32840,32815,32830,67
24/04/2008,15:33:00,32830,32850,32830,32845,40
24/04/2008,15:34:00,32845,32845,32835,32840,25
24/04/2008,15:35:00,32835,32840,32795,32795,62
24/04/2008,15:36:00,32795,32800,32780,32785,42
24/04/2008,15:37:00,32780,32785,32770,32775,31
24/04/2008,15:38:00,32775,32775,32770,32775,15
24/04/2008,15:39:00,32775,32790,32760,32765,42
24/04/2008,15:40:00,32760,32760,32730,32730,43
24/04/2008,15:41:00,32740,32750,32730,32750,24
24/04/2008,15:42:00,32750,32765,32730,32730,63
24/04/2008,15:43:00,32735,32750,32735,32740,13
24/04/2008,15:44:00,32745,32775,32740,32760,31
24/04/2008,15:45:00,32760,32775,32745,32775,16
24/04/2008,15:46:00,32775,32785,32770,32770,26
24/04/2008,15:47:00,32765,32765,32735,32735,30
24/04/2008,15:48:00,32735,32735,32720,32730,33
24/04/2008,15:49:00,32735,32735,32690,32700,42
24/04/2008,15:50:00,32700,32700,32680,32680,35
24/04/2008,15:51:00,32680,32710,32675,32710,37
24/04/2008,15:52:00,32705,32705,32680,32695,41
24/04/2008,15:53:00,32690,32715,32685,32705,42
24/04/2008,15:54:00,32715,32730,32710,32720,24
24/04/2008,15:55:00,32720,32730,32720,32720,10
24/04/2008,15:56:00,32715,32730,32710,32720,36
24/04/2008,15:57:00,32720,32730,32720,32730,17
24/04/2008,15:58:00,32730,32760,32730,32745,13
24/04/2008,15:59:00,32750,32750,32735,32750,23
24/04/2008,16:00:00,32740,32740,32740,32740,1
24/04/2008,16:01:00,32600,32640,32600,32635,94
24/04/2008,16:02:00,32635,32660,32620,32625,107
24/04/2008,16:03:00,32620,32640,32580,32595,69
24/04/2008,16:04:00,32595,32600,32560,32570,100
24/04/2008,16:05:00,32565,32580,32545,32565,64
24/04/2008,16:06:00,32570,32600,32570,32580,50
24/04/2008,16:07:00,32580,32590,32555,32560,48
24/04/2008,16:08:00,32560,32580,32550,32550,58
24/04/2008,16:09:00,32550,32565,32535,32540,49
24/04/2008,16:10:00,32545,32565,32535,32565,41
24/04/2008,16:11:00,32560,32610,32560,32610,57
24/04/2008,16:12:00,32610,32620,32590,32605,63
24/04/2008,16:13:00,32610,32620,32600,32610,35
24/04/2008,16:14:00,32605,32630,32605,32630,34
24/04/2008,16:15:00,32630,32630,32610,32615,28
24/04/2008,16:16:00,32620,32630,32615,32620,24
24/04/2008,16:17:00,32625,32630,32615,32630,30
24/04/2008,16:18:00,32620,32650,32610,32650,47
24/04/2008,16:19:00,32655,32660,32640,32640,45
24/04/2008,16:20:00,32640,32650,32605,32605,36
24/04/2008,16:21:00,32610,32615,32580,32595,44
24/04/2008,16:22:00,32595,32600,32595,32600,17
24/04/2008,16:23:00,32600,32600,32560,32580,35
24/04/2008,16:24:00,32590,32605,32590,32605,13
24/04/2008,16:25:00,32600,32600,32580,32580,20
24/04/2008,16:26:00,32575,32575,32550,32570,66
24/04/2008,16:27:00,32570,32590,32570,32580,27
24/04/2008,16:28:00,32575,32595,32565,32585,31
24/04/2008,16:29:00,32590,32590,32585,32585,9
24/04/2008,16:30:00,32580,32585,32550,32550,35
24/04/2008,16:31:00,32550,32570,32540,32570,31
24/04/2008,16:32:00,32570,32570,32550,32565,29
24/04/2008,16:33:00,32570,32570,32550,32555,36
24/04/2008,16:34:00,32550,32550,32520,32520,77
24/04/2008,16:35:00,32520,32535,32500,32525,68
24/04/2008,16:36:00,32520,32545,32510,32545,41
24/04/2008,16:37:00,32535,32545,32535,32545,26
24/04/2008,16:38:00,32550,32560,32545,32560,16
24/04/2008,16:39:00,32565,32575,32565,32565,49
24/04/2008,16:40:00,32570,32580,32560,32580,26
24/04/2008,16:41:00,32580,32580,32575,32580,11
24/04/2008,16:42:00,32585,32595,32575,32575,18
24/04/2008,16:43:00,32585,32585,32580,32580,2
24/04/2008,16:44:00,32580,32580,32555,32560,33
24/04/2008,16:45:00,32560,32565,32550,32550,7
24/04/2008,16:46:00,32550,32555,32530,32545,41
24/04/2008,16:47:00,32550,32570,32550,32570,33
24/04/2008,16:48:00,32565,32565,32535,32545,44
24/04/2008,16:49:00,32545,32560,32545,32555,29
24/04/2008,16:50:00,32550,32560,32540,32540,23
24/04/2008,16:51:00,32550,32565,32550,32560,48
24/04/2008,16:52:00,32565,32590,32555,32585,45
24/04/2008,16:53:00,32585,32595,32565,32570,45
24/04/2008,16:54:00,32560,32610,32560,32600,71
24/04/2008,16:55:00,32600,32600,32580,32585,28
24/04/2008,16:56:00,32590,32605,32585,32600,26
24/04/2008,16:57:00,32600,32600,32585,32585,13
24/04/2008,16:58:00,32595,32615,32595,32605,78
24/04/2008,16:59:00,32600,32600,32580,32590,24
24/04/2008,17:00:00,32595,32595,32590,32595,13
24/04/2008,17:01:00,32595,32600,32580,32600,43
24/04/2008,17:02:00,32600,32605,32585,32595,42
24/04/2008,17:03:00,32595,32600,32590,32595,15
24/04/2008,17:04:00,32595,32600,32590,32600,10
24/04/2008,17:05:00,32600,32610,32600,32600,20
24/04/2008,17:06:00,32610,32620,32610,32620,20
24/04/2008,17:07:00,32625,32635,32620,32635,29
24/04/2008,17:08:00,32640,32665,32640,32655,54
24/04/2008,17:09:00,32655,32680,32655,32680,45
24/04/2008,17:10:00,32680,32700,32670,32700,46
24/04/2008,17:11:00,32695,32695,32670,32670,55
24/04/2008,17:12:00,32665,32670,32650,32660,17
24/04/2008,17:13:00,32660,32665,32650,32660,14
24/04/2008,17:14:00,32650,32665,32650,32665,14
24/04/2008,17:15:00,32660,32685,32660,32680,43
24/04/2008,17:16:00,32680,32695,32675,32690,26
24/04/2008,17:17:00,32690,32700,32685,32700,29
24/04/2008,17:18:00,32705,32715,32690,32690,47
24/04/2008,17:19:00,32695,32700,32690,32700,19
24/04/2008,17:20:00,32705,32710,32690,32690,44
24/04/2008,17:21:00,32700,32705,32685,32690,28
24/04/2008,17:22:00,32690,32710,32690,32705,26
24/04/2008,17:23:00,32710,32715,32710,32710,38
24/04/2008,17:24:00,32715,32750,32710,32750,61
24/04/2008,17:25:00,32740,32760,32740,32755,45
24/04/2008,17:26:00,32755,32760,32745,32745,49
24/04/2008,17:27:00,32740,32740,32725,32730,16
24/04/2008,17:28:00,32730,32740,32730,32740,21
24/04/2008,17:29:00,32750,32760,32750,32760,66
24/04/2008,17:30:00,32760,32800,32755,32790,63
24/04/2008,17:31:00,32790,32795,32775,32785,70
24/04/2008,17:32:00,32790,32790,32775,32785,16
24/04/2008,17:33:00,32790,32815,32785,32785,48
24/04/2008,17:34:00,32780,32805,32780,32805,19
24/04/2008,17:35:00,32805,32805,32790,32795,35
24/04/2008,17:36:00,32790,32805,32785,32785,31
24/04/2008,17:37:00,32785,32795,32780,32780,17
24/04/2008,17:38:00,32780,32790,32775,32780,17
24/04/2008,17:39:00,32780,32790,32770,32770,30
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/04/2008,17:07:00,32625,32635,32620,32635,29
24/04/2008,17:08:00,32640,32665,32640,32655,54
24/04/2008,17:09:00,32655,32680,32655,32680,45
24/04/2008,17:10:00,32680,32700,32670,32700,46
24/04/2008,17:11:00,32695,32695,32670,32670,55
24/04/2008,17:12:00,32665,32670,32650,32660,17
24/04/2008,17:13:00,32660,32665,32650,32660,14
24/04/2008,17:14:00,32650,32665,32650,32665,14
24/04/2008,17:15:00,32660,32685,32660,32680,43
24/04/2008,17:16:00,32680,32695,32675,32690,26
24/04/2008,17:17:00,32690,32700,32685,32700,29
24/04/2008,17:18:00,32705,32715,32690,32690,47
24/04/2008,17:19:00,32695,32700,32690,32700,19
24/04/2008,17:20:00,32705,32710,32690,32690,44
24/04/2008,17:21:00,32700,32705,32685,32690,28
24/04/2008,17:22:00,32690,32710,32690,32705,26
24/04/2008,17:23:00,32710,32715,32710,32710,38
24/04/2008,17:24:00,32715,32750,32710,32750,61
24/04/2008,17:25:00,32740,32760,32740,32755,45
24/04/2008,17:26:00,32755,32760,32745,32745,49
24/04/2008,17:27:00,32740,32740,32725,32730,16
24/04/2008,17:28:00,32730,32740,32730,32740,21
24/04/2008,17:29:00,32750,32760,32750,32760,66
24/04/2008,17:30:00,32760,32800,32755,32790,63
24/04/2008,17:31:00,32790,32795,32775,32785,70
24/04/2008,17:32:00,32790,32790,32775,32785,16
24/04/2008,17:33:00,32790,32815,32785,32785,48
24/04/2008,17:34:00,32780,32805,32780,32805,19
24/04/2008,17:35:00,32805,32805,32790,32795,35
24/04/2008,17:36:00,32790,32805,32785,32785,31
24/04/2008,17:37:00,32785,32795,32780,32780,17
24/04/2008,17:38:00,32780,32790,32775,32780,17
24/04/2008,17:39:00,32780,32790,32770,32770,30
25/04/2008,09:00:00,32815,32910,32815,32890,84
25/04/2008,09:01:00,32885,32900,32885,32890,41
25/04/2008,09:02:00,32895,32900,32885,32900,51
25/04/2008,09:03:00,32895,32895,32885,32885,15
25/04/2008,09:04:00,32885,32900,32885,32895,54
25/04/2008,09:05:00,32900,32940,32890,32925,95
25/04/2008,09:06:00,32940,33000,32940,33000,85
25/04/2008,09:07:00,33000,33010,32975,33005,68
25/04/2008,09:08:00,33010,33035,33000,33025,85
25/04/2008,09:09:00,33025,33025,33000,33000,44
25/04/2008,09:10:00,32995,33000,32980,32990,55
25/04/2008,09:11:00,32990,32990,32975,32990,34
25/04/2008,09:12:00,32990,32995,32980,32985,26
25/04/2008,09:13:00,32980,32980,32970,32970,19
25/04/2008,09:14:00,32970,32970,32960,32960,21
25/04/2008,09:15:00,32970,32975,32960,32970,21
25/04/2008,09:16:00,32970,32975,32965,32965,16
25/04/2008,09:17:00,32960,32960,32950,32955,19
25/04/2008,09:18:00,32950,32950,32930,32930,36
25/04/2008,09:19:00,32930,32950,32930,32935,13
25/04/2008,09:20:00,32940,32950,32920,32950,34
25/04/2008,09:21:00,32950,32950,32910,32915,48
25/04/2008,09:22:00,32910,32930,32910,32920,42
25/04/2008,09:23:00,32915,32920,32915,32915,10
25/04/2008,09:24:00,32920,32920,32910,32920,12
25/04/2008,09:25:00,32920,32940,32920,32920,21
25/04/2008,09:26:00,32920,32920,32905,32905,33
25/04/2008,09:27:00,32910,32930,32905,32925,17
25/04/2008,09:28:00,32920,32925,32920,32925,3
25/04/2008,09:29:00,32930,32930,32930,32930,4
25/04/2008,09:30:00,32930,32950,32930,32940,39
25/04/2008,09:31:00,32940,32950,32925,32925,13
25/04/2008,09:32:00,32930,32930,32905,32915,25
25/04/2008,09:33:00,32910,32925,32895,32925,40
25/04/2008,09:34:00,32925,32930,32920,32930,8
25/04/2008,09:35:00,32940,32965,32940,32965,18
25/04/2008,09:36:00,32960,32970,32935,32970,25
25/04/2008,09:37:00,32970,32975,32960,32960,17
25/04/2008,09:38:00,32960,32960,32945,32945,7
25/04/2008,09:39:00,32950,32965,32940,32965,9
25/04/2008,09:40:00,32965,32965,32950,32955,19
25/04/2008,09:41:00,32960,32985,32960,32980,20
25/04/2008,09:42:00,32980,32995,32970,32985,31
25/04/2008,09:43:00,32980,32985,32970,32980,11
25/04/2008,09:44:00,32975,32985,32970,32980,8
25/04/2008,09:45:00,32970,32975,32965,32975,10
25/04/2008,09:46:00,32960,32965,32950,32960,22
25/04/2008,09:47:00,32955,32955,32925,32935,38
25/04/2008,09:48:00,32940,32960,32940,32955,79
25/04/2008,09:49:00,32955,32965,32955,32955,15
25/04/2008,09:50:00,32965,32970,32965,32970,7
25/04/2008,09:51:00,32965,32985,32965,32980,20
25/04/2008,09:52:00,32975,32985,32975,32985,5
25/04/2008,09:53:00,32980,32980,32975,32980,15
25/04/2008,09:54:00,32980,33000,32980,32995,37
25/04/2008,09:55:00,32990,33010,32990,33010,17
25/04/2008,09:56:00,33010,33045,33010,33045,114
25/04/2008,09:57:00,33035,33075,33030,33075,122
25/04/2008,09:58:00,33065,33095,33060,33095,66
25/04/2008,09:59:00,33095,33105,33080,33105,82
25/04/2008,10:00:00,33100,33140,33100,33120,188
25/04/2008,10:01:00,33120,33125,33100,33115,96
25/04/2008,10:02:00,33115,33125,33115,33120,121
25/04/2008,10:03:00,33120,33175,33120,33170,142
25/04/2008,10:04:00,33170,33180,33165,33175,100
25/04/2008,10:05:00,33170,33175,33150,33170,77
25/04/2008,10:06:00,33165,33175,33150,33150,51
25/04/2008,10:07:00,33150,33155,33135,33155,36
25/04/2008,10:08:00,33160,33170,33155,33160,17
25/04/2008,10:09:00,33160,33170,33155,33155,8
25/04/2008,10:10:00,33155,33165,33150,33150,32
25/04/2008,10:11:00,33150,33160,33145,33150,25
25/04/2008,10:12:00,33145,33155,33135,33145,26
25/04/2008,10:13:00,33140,33145,33120,33130,23
25/04/2008,10:14:00,33130,33135,33125,33125,23
25/04/2008,10:15:00,33125,33125,33110,33125,26
25/04/2008,10:16:00,33130,33130,33110,33115,16
25/04/2008,10:17:00,33115,33135,33115,33125,28
25/04/2008,10:18:00,33130,33135,33125,33130,23
25/04/2008,10:19:00,33125,33125,33120,33120,6
25/04/2008,10:20:00,33120,33120,33105,33105,14
25/04/2008,10:21:00,33100,33100,33095,33095,9
25/04/2008,10:22:00,33095,33100,33095,33100,11
25/04/2008,10:23:00,33100,33110,33100,33100,23
25/04/2008,10:24:00,33110,33120,33105,33120,12
25/04/2008,10:25:00,33110,33110,33100,33100,21
25/04/2008,10:26:00,33105,33115,33105,33110,5
25/04/2008,10:27:00,33115,33115,33105,33110,15
25/04/2008,10:28:00,33110,33125,33110,33125,26
25/04/2008,10:29:00,33125,33125,33120,33120,12
25/04/2008,10:30:00,33115,33120,33110,33110,18
25/04/2008,10:31:00,33115,33135,33115,33130,32
25/04/2008,10:32:00,33130,33185,33130,33180,121
25/04/2008,10:33:00,33185,33195,33170,33170,99
25/04/2008,10:34:00,33175,33180,33170,33170,40
25/04/2008,10:35:00,33165,33170,33165,33165,18
25/04/2008,10:36:00,33165,33175,33165,33170,46
25/04/2008,10:37:00,33170,33200,33170,33200,41
25/04/2008,10:38:00,33200,33200,33195,33200,16
25/04/2008,10:39:00,33200,33230,33200,33225,73
25/04/2008,10:40:00,33225,33225,33210,33210,26
25/04/2008,10:41:00,33215,33215,33195,33205,30
25/04/2008,10:42:00,33205,33210,33200,33200,19
25/04/2008,10:43:00,33200,33225,33200,33225,36
25/04/2008,10:44:00,33210,33210,33190,33190,45
25/04/2008,10:45:00,33185,33205,33185,33205,17
25/04/2008,10:46:00,33200,33210,33200,33200,15
25/04/2008,10:47:00,33200,33210,33200,33205,18
25/04/2008,10:48:00,33205,33205,33200,33205,7
25/04/2008,10:49:00,33200,33205,33200,33200,28
25/04/2008,10:50:00,33205,33205,33205,33205,11
25/04/2008,10:51:00,33205,33205,33190,33195,15
25/04/2008,10:52:00,33205,33205,33195,33200,10
25/04/2008,10:53:00,33200,33200,33200,33200,4
25/04/2008,10:54:00,33195,33205,33180,33195,35
25/04/2008,10:55:00,33195,33200,33190,33195,15
25/04/2008,10:56:00,33190,33195,33190,33195,7
25/04/2008,10:57:00,33200,33200,33195,33195,7
25/04/2008,10:58:00,33195,33195,33190,33190,4
25/04/2008,10:59:00,33190,33190,33170,33175,80
25/04/2008,11:00:00,33165,33175,33165,33170,15
25/04/2008,11:01:00,33170,33180,33170,33180,5
25/04/2008,11:02:00,33170,33175,33170,33175,16
25/04/2008,11:03:00,33180,33185,33170,33180,26
25/04/2008,11:04:00,33170,33170,33165,33170,11
25/04/2008,11:05:00,33170,33170,33170,33170,4
25/04/2008,11:06:00,33170,33170,33160,33160,15
25/04/2008,11:07:00,33160,33160,33145,33145,17
25/04/2008,11:08:00,33140,33140,33120,33125,38
25/04/2008,11:09:00,33120,33125,33115,33125,21
25/04/2008,11:10:00,33125,33130,33120,33125,17
25/04/2008,11:11:00,33120,33130,33120,33120,11
25/04/2008,11:12:00,33120,33125,33120,33125,5
25/04/2008,11:13:00,33125,33145,33125,33140,18
25/04/2008,11:14:00,33140,33140,33135,33140,21
25/04/2008,11:15:00,33140,33140,33140,33140,11
25/04/2008,11:16:00,33140,33150,33140,33150,34
25/04/2008,11:17:00,33155,33160,33155,33160,24
25/04/2008,11:18:00,33160,33160,33160,33160,5
25/04/2008,11:19:00,33165,33170,33165,33170,11
25/04/2008,11:20:00,33175,33175,33165,33170,35
25/04/2008,11:21:00,33170,33170,33160,33160,23
25/04/2008,11:22:00,33165,33170,33160,33165,12
25/04/2008,11:23:00,33160,33165,33160,33165,2
25/04/2008,11:24:00,33165,33170,33165,33165,5
25/04/2008,11:25:00,33170,33170,33160,33170,11
25/04/2008,11:26:00,33160,33160,33145,33145,25
25/04/2008,11:27:00,33145,33145,33130,33130,24
25/04/2008,11:28:00,33135,33140,33135,33140,6
25/04/2008,11:29:00,33140,33140,33140,33140,4
25/04/2008,11:30:00,33140,33150,33140,33150,5
25/04/2008,11:31:00,33150,33150,33150,33150,1
25/04/2008,11:32:00,33150,33175,33150,33175,23
25/04/2008,11:33:00,33175,33175,33170,33170,7
25/04/2008,11:34:00,33170,33170,33150,33150,10
25/04/2008,11:35:00,33155,33155,33145,33145,20
25/04/2008,11:36:00,33145,33180,33140,33175,37
25/04/2008,11:37:00,33175,33185,33175,33175,18
25/04/2008,11:38:00,33175,33175,33170,33175,5
25/04/2008,11:39:00,33175,33200,33175,33200,37
25/04/2008,11:40:00,33200,33225,33200,33215,46
25/04/2008,11:41:00,33215,33225,33200,33200,36
25/04/2008,11:42:00,33205,33220,33205,33220,9
25/04/2008,11:43:00,33215,33225,33215,33220,11
25/04/2008,11:44:00,33220,33245,33220,33240,74
25/04/2008,11:45:00,33245,33245,33240,33245,32
25/04/2008,11:46:00,33240,33265,33240,33245,75
25/04/2008,11:47:00,33245,33255,33245,33245,13
25/04/2008,11:48:00,33240,33240,33230,33230,16
25/04/2008,11:49:00,33230,33250,33225,33250,44
25/04/2008,11:50:00,33255,33265,33250,33265,17
25/04/2008,11:51:00,33265,33265,33255,33255,13
25/04/2008,11:52:00,33255,33255,33230,33235,47
25/04/2008,11:53:00,33235,33250,33225,33225,30
25/04/2008,11:54:00,33225,33225,33220,33220,13
25/04/2008,11:55:00,33220,33225,33210,33210,33
25/04/2008,11:56:00,33210,33210,33200,33200,20
25/04/2008,11:57:00,33205,33210,33200,33210,8
25/04/2008,11:58:00,33210,33210,33205,33205,3
25/04/2008,11:59:00,33200,33200,33190,33190,25
25/04/2008,12:00:00,33190,33195,33185,33185,10
25/04/2008,12:01:00,33190,33190,33180,33180,11
25/04/2008,12:02:00,33185,33195,33185,33195,62
25/04/2008,12:03:00,33195,33195,33195,33195,11
25/04/2008,12:04:00,33190,33190,33190,33190,4
25/04/2008,12:05:00,33185,33190,33185,33190,4
25/04/2008,12:06:00,33185,33195,33185,33195,3
25/04/2008,12:07:00,33195,33205,33195,33205,41
25/04/2008,12:08:00,33205,33205,33175,33180,25
25/04/2008,12:09:00,33180,33190,33180,33180,9
25/04/2008,12:10:00,33185,33205,33185,33205,11
25/04/2008,12:11:00,33205,33220,33205,33220,19
25/04/2008,12:12:00,33220,33220,33215,33215,3
25/04/2008,12:13:00,33215,33220,33215,33220,8
25/04/2008,12:14:00,33220,33225,33215,33220,16
25/04/2008,12:15:00,33225,33225,33205,33215,7
25/04/2008,12:16:00,33220,33220,33210,33210,9
25/04/2008,12:17:00,33210,33220,33200,33220,40
25/04/2008,12:18:00,33225,33245,33225,33230,70
25/04/2008,12:19:00,33235,33240,33235,33240,3
25/04/2008,12:20:00,33245,33270,33245,33270,32
25/04/2008,12:21:00,33270,33270,33260,33260,9
25/04/2008,12:22:00,33255,33255,33250,33255,24
25/04/2008,12:23:00,33260,33260,33245,33250,13
25/04/2008,12:24:00,33240,33245,33240,33245,17
25/04/2008,12:25:00,33245,33245,33240,33245,8
25/04/2008,12:26:00,33245,33245,33235,33240,16
25/04/2008,12:27:00,33240,33240,33235,33240,8
25/04/2008,12:28:00,33240,33240,33235,33235,7
25/04/2008,12:29:00,33240,33240,33230,33235,22
25/04/2008,12:30:00,33235,33235,33235,33235,2
25/04/2008,12:31:00,33235,33235,33230,33230,9
25/04/2008,12:32:00,33240,33240,33235,33235,6
25/04/2008,12:33:00,33230,33230,33230,33230,1
25/04/2008,12:35:00,33225,33225,33225,33225,4
25/04/2008,12:36:00,33235,33240,33235,33240,10
25/04/2008,12:37:00,33245,33250,33245,33250,6
25/04/2008,12:38:00,33240,33240,33235,33235,3
25/04/2008,12:39:00,33240,33245,33240,33245,2
25/04/2008,12:40:00,33245,33265,33245,33255,16
25/04/2008,12:41:00,33255,33255,33255,33255,7
25/04/2008,12:42:00,33260,33260,33260,33260,4
25/04/2008,12:43:00,33265,33290,33265,33280,31
25/04/2008,12:44:00,33280,33290,33280,33290,43
25/04/2008,12:45:00,33295,33300,33265,33265,43
25/04/2008,12:46:00,33270,33280,33270,33280,25
25/04/2008,12:47:00,33285,33285,33285,33285,26
25/04/2008,12:48:00,33280,33280,33280,33280,12
25/04/2008,12:50:00,33270,33270,33260,33260,12
25/04/2008,12:51:00,33270,33275,33270,33270,10
25/04/2008,12:52:00,33265,33265,33265,33265,2
25/04/2008,12:53:00,33270,33270,33270,33270,1
25/04/2008,12:54:00,33275,33280,33270,33270,8
25/04/2008,12:55:00,33275,33280,33270,33270,44
25/04/2008,12:56:00,33275,33275,33275,33275,6
25/04/2008,12:57:00,33265,33270,33260,33270,4
25/04/2008,12:58:00,33275,33280,33250,33255,15
25/04/2008,12:59:00,33255,33260,33235,33255,34
25/04/2008,13:00:00,33245,33245,33230,33230,6
25/04/2008,13:01:00,33240,33240,33235,33235,21
25/04/2008,13:02:00,33240,33240,33230,33235,15
25/04/2008,13:03:00,33230,33230,33230,33230,2
25/04/2008,13:04:00,33230,33230,33215,33220,8
25/04/2008,13:05:00,33215,33215,33215,33215,11
25/04/2008,13:06:00,33210,33215,33200,33215,43
25/04/2008,13:07:00,33215,33220,33215,33215,18
25/04/2008,13:08:00,33220,33235,33220,33230,7
25/04/2008,13:09:00,33225,33230,33225,33225,5
25/04/2008,13:10:00,33230,33230,33225,33225,49
25/04/2008,13:11:00,33215,33220,33215,33220,5
25/04/2008,13:12:00,33220,33225,33220,33225,2
25/04/2008,13:13:00,33220,33220,33220,33220,2
25/04/2008,13:15:00,33210,33220,33210,33220,3
25/04/2008,13:16:00,33215,33215,33215,33215,3
25/04/2008,13:17:00,33215,33215,33205,33205,4
25/04/2008,13:18:00,33200,33215,33200,33210,6
25/04/2008,13:19:00,33205,33215,33205,33215,7
25/04/2008,13:20:00,33215,33225,33215,33215,14
25/04/2008,13:21:00,33230,33230,33225,33225,6
25/04/2008,13:22:00,33225,33230,33220,33230,3
25/04/2008,13:23:00,33220,33220,33215,33215,10
25/04/2008,13:24:00,33225,33225,33225,33225,1
25/04/2008,13:25:00,33225,33225,33225,33225,1
25/04/2008,13:26:00,33225,33235,33225,33230,13
25/04/2008,13:27:00,33230,33240,33230,33235,16
25/04/2008,13:28:00,33235,33235,33235,33235,2
25/04/2008,13:29:00,33235,33235,33235,33235,1
25/04/2008,13:30:00,33240,33240,33240,33240,2
25/04/2008,13:31:00,33240,33245,33240,33245,2
25/04/2008,13:32:00,33250,33255,33235,33235,11
25/04/2008,13:35:00,33235,33235,33230,33230,3
25/04/2008,13:36:00,33235,33240,33235,33240,4
25/04/2008,13:37:00,33240,33240,33240,33240,3
25/04/2008,13:40:00,33240,33250,33225,33225,6
25/04/2008,13:41:00,33225,33225,33225,33225,3
25/04/2008,13:43:00,33220,33220,33210,33220,16
25/04/2008,13:44:00,33225,33225,33225,33225,1
25/04/2008,13:45:00,33230,33230,33230,33230,2
25/04/2008,13:46:00,33230,33230,33225,33225,6
25/04/2008,13:48:00,33230,33240,33225,33240,6
25/04/2008,13:49:00,33235,33235,33235,33235,2
25/04/2008,13:50:00,33240,33270,33235,33245,53
25/04/2008,13:51:00,33245,33245,33245,33245,1
25/04/2008,13:52:00,33245,33255,33245,33255,12
25/04/2008,13:54:00,33260,33280,33260,33275,14
25/04/2008,13:55:00,33285,33285,33265,33270,10
25/04/2008,13:56:00,33270,33290,33270,33290,6
25/04/2008,13:57:00,33290,33300,33290,33295,37
25/04/2008,13:58:00,33300,33310,33280,33280,59
25/04/2008,13:59:00,33280,33290,33275,33285,22
25/04/2008,14:00:00,33285,33285,33255,33265,28
25/04/2008,14:01:00,33260,33265,33260,33265,9
25/04/2008,14:02:00,33260,33265,33240,33245,18
25/04/2008,14:03:00,33250,33260,33245,33260,15
25/04/2008,14:04:00,33260,33260,33245,33250,9
25/04/2008,14:05:00,33250,33250,33235,33240,18
25/04/2008,14:06:00,33240,33245,33240,33240,16
25/04/2008,14:07:00,33245,33265,33245,33255,9
25/04/2008,14:08:00,33260,33265,33250,33260,24
25/04/2008,14:09:00,33255,33265,33250,33265,25
25/04/2008,14:10:00,33260,33270,33260,33265,7
25/04/2008,14:11:00,33260,33260,33255,33260,3
25/04/2008,14:12:00,33265,33265,33250,33255,4
25/04/2008,14:13:00,33255,33260,33250,33260,11
25/04/2008,14:14:00,33250,33250,33230,33240,23
25/04/2008,14:15:00,33240,33245,33240,33245,4
25/04/2008,14:16:00,33240,33250,33235,33250,16
25/04/2008,14:17:00,33245,33250,33240,33250,14
25/04/2008,14:18:00,33240,33240,33240,33240,2
25/04/2008,14:19:00,33255,33280,33250,33260,44
25/04/2008,14:20:00,33270,33270,33235,33245,42
25/04/2008,14:21:00,33245,33245,33230,33235,23
25/04/2008,14:22:00,33245,33245,33235,33235,9
25/04/2008,14:23:00,33235,33235,33230,33230,7
25/04/2008,14:24:00,33240,33240,33240,33240,6
25/04/2008,14:25:00,33240,33240,33240,33240,1
25/04/2008,14:26:00,33235,33240,33235,33235,3
25/04/2008,14:27:00,33245,33245,33245,33245,2
25/04/2008,14:28:00,33240,33240,33240,33240,3
25/04/2008,14:29:00,33235,33235,33205,33220,53
25/04/2008,14:30:00,33220,33235,33215,33220,30
25/04/2008,14:31:00,33220,33245,33220,33245,23
25/04/2008,14:32:00,33240,33265,33240,33250,36
25/04/2008,14:33:00,33245,33265,33245,33260,9
25/04/2008,14:34:00,33260,33260,33250,33255,7
25/04/2008,14:35:00,33260,33290,33260,33280,32
25/04/2008,14:36:00,33265,33265,33265,33265,1
25/04/2008,14:37:00,33275,33275,33250,33250,26
25/04/2008,14:38:00,33250,33270,33245,33255,38
25/04/2008,14:39:00,33245,33255,33240,33240,6
25/04/2008,14:40:00,33250,33250,33220,33230,17
25/04/2008,14:41:00,33225,33240,33220,33240,21
25/04/2008,14:42:00,33235,33240,33225,33235,11
25/04/2008,14:43:00,33235,33235,33225,33235,7
25/04/2008,14:44:00,33230,33235,33220,33220,10
25/04/2008,14:45:00,33210,33220,33205,33210,31
25/04/2008,14:46:00,33205,33220,33200,33220,11
25/04/2008,14:47:00,33225,33225,33220,33225,10
25/04/2008,14:48:00,33220,33230,33210,33230,13
25/04/2008,14:49:00,33230,33230,33230,33230,4
25/04/2008,14:50:00,33230,33230,33205,33220,28
25/04/2008,14:52:00,33220,33220,33205,33205,15
25/04/2008,14:53:00,33200,33220,33200,33220,29
25/04/2008,14:54:00,33215,33225,33205,33220,15
25/04/2008,14:55:00,33210,33220,33205,33220,9
25/04/2008,14:56:00,33220,33220,33220,33220,3
25/04/2008,14:57:00,33220,33225,33220,33220,7
25/04/2008,14:58:00,33230,33230,33230,33230,5
25/04/2008,14:59:00,33225,33225,33220,33220,2
25/04/2008,15:00:00,33220,33225,33210,33220,17
25/04/2008,15:01:00,33225,33235,33225,33235,6
25/04/2008,15:02:00,33235,33235,33225,33235,9
25/04/2008,15:03:00,33235,33260,33235,33260,17
25/04/2008,15:04:00,33255,33270,33250,33270,24
25/04/2008,15:05:00,33275,33285,33265,33275,56
25/04/2008,15:06:00,33265,33265,33260,33265,6
25/04/2008,15:07:00,33265,33270,33265,33265,4
25/04/2008,15:08:00,33265,33265,33255,33260,18
25/04/2008,15:09:00,33265,33265,33260,33260,6
25/04/2008,15:10:00,33265,33265,33265,33265,1
25/04/2008,15:11:00,33265,33270,33265,33270,4
25/04/2008,15:12:00,33260,33260,33245,33245,20
25/04/2008,15:13:00,33245,33255,33245,33250,6
25/04/2008,15:14:00,33265,33265,33250,33250,16
25/04/2008,15:15:00,33245,33285,33245,33280,40
25/04/2008,15:16:00,33285,33295,33275,33285,31
25/04/2008,15:17:00,33295,33300,33290,33295,13
25/04/2008,15:18:00,33290,33295,33260,33270,28
25/04/2008,15:19:00,33270,33270,33260,33270,4
25/04/2008,15:20:00,33270,33270,33255,33255,8
25/04/2008,15:21:00,33255,33260,33255,33260,8
25/04/2008,15:22:00,33260,33260,33260,33260,16
25/04/2008,15:23:00,33260,33265,33260,33265,4
25/04/2008,15:24:00,33255,33255,33250,33255,9
25/04/2008,15:25:00,33255,33255,33255,33255,1
25/04/2008,15:27:00,33250,33255,33245,33255,5
25/04/2008,15:28:00,33240,33240,33240,33240,1
25/04/2008,15:30:00,33235,33245,33235,33245,32
25/04/2008,15:31:00,33245,33245,33245,33245,18
25/04/2008,15:32:00,33250,33250,33230,33230,33
25/04/2008,15:33:00,33225,33225,33205,33220,29
25/04/2008,15:34:00,33215,33230,33215,33225,14
25/04/2008,15:35:00,33235,33240,33225,33235,10
25/04/2008,15:36:00,33220,33220,33200,33205,21
25/04/2008,15:37:00,33205,33225,33200,33220,14
25/04/2008,15:38:00,33220,33225,33200,33225,18
25/04/2008,15:39:00,33215,33230,33215,33215,21
25/04/2008,15:40:00,33210,33240,33200,33240,31
25/04/2008,15:41:00,33230,33230,33230,33230,5
25/04/2008,15:42:00,33245,33245,33235,33235,9
25/04/2008,15:43:00,33230,33240,33230,33240,3
25/04/2008,15:44:00,33230,33230,33210,33215,31
25/04/2008,15:45:00,33225,33225,33195,33195,14
25/04/2008,15:46:00,33195,33205,33170,33180,58
25/04/2008,15:47:00,33175,33175,33140,33150,66
25/04/2008,15:48:00,33150,33155,33130,33140,31
25/04/2008,15:49:00,33140,33160,33130,33160,22
25/04/2008,15:50:00,33160,33160,33135,33155,26
25/04/2008,15:51:00,33150,33175,33150,33170,24
25/04/2008,15:52:00,33160,33175,33160,33175,9
25/04/2008,15:53:00,33165,33165,33165,33165,3
25/04/2008,15:54:00,33165,33165,33160,33160,6
25/04/2008,15:55:00,33150,33155,33120,33130,67
25/04/2008,15:56:00,33130,33140,33110,33135,47
25/04/2008,15:57:00,33140,33160,33130,33155,41
25/04/2008,15:58:00,33150,33180,33145,33175,32
25/04/2008,15:59:00,33170,33180,33150,33150,13
25/04/2008,16:00:00,33145,33145,33120,33140,47
25/04/2008,16:01:00,33140,33160,33130,33160,29
25/04/2008,16:02:00,33140,33145,33120,33125,25
25/04/2008,16:03:00,33120,33125,33110,33120,23
25/04/2008,16:04:00,33110,33110,33080,33090,74
25/04/2008,16:05:00,33090,33100,33085,33085,29
25/04/2008,16:06:00,33090,33120,33080,33115,40
25/04/2008,16:07:00,33115,33115,33095,33115,22
25/04/2008,16:08:00,33115,33125,33110,33125,14
25/04/2008,16:09:00,33130,33140,33125,33140,15
25/04/2008,16:10:00,33130,33140,33120,33120,22
25/04/2008,16:11:00,33115,33125,33115,33125,10
25/04/2008,16:12:00,33125,33140,33125,33135,18
25/04/2008,16:13:00,33135,33160,33135,33155,23
25/04/2008,16:14:00,33150,33150,33150,33150,5
25/04/2008,16:15:00,33155,33170,33155,33155,78
25/04/2008,16:16:00,33150,33150,33135,33135,21
25/04/2008,16:17:00,33130,33145,33130,33140,16
25/04/2008,16:18:00,33145,33185,33145,33175,80
25/04/2008,16:19:00,33180,33205,33180,33200,54
25/04/2008,16:20:00,33205,33220,33205,33215,38
25/04/2008,16:21:00,33210,33225,33200,33220,34
25/04/2008,16:22:00,33215,33220,33215,33220,7
25/04/2008,16:23:00,33225,33245,33225,33245,36
25/04/2008,16:24:00,33240,33240,33220,33225,28
25/04/2008,16:25:00,33230,33245,33225,33225,61
25/04/2008,16:26:00,33225,33245,33215,33245,35
25/04/2008,16:27:00,33235,33240,33230,33230,33
25/04/2008,16:28:00,33235,33245,33230,33230,35
25/04/2008,16:29:00,33235,33240,33220,33230,44
25/04/2008,16:30:00,33230,33240,33220,33225,27
25/04/2008,16:31:00,33225,33240,33225,33240,21
25/04/2008,16:32:00,33240,33275,33240,33270,63
25/04/2008,16:33:00,33265,33270,33255,33255,27
25/04/2008,16:34:00,33260,33270,33240,33270,55
25/04/2008,16:35:00,33270,33270,33250,33250,27
25/04/2008,16:36:00,33250,33260,33240,33260,42
25/04/2008,16:37:00,33250,33260,33245,33245,13
25/04/2008,16:38:00,33250,33250,33185,33185,57
25/04/2008,16:39:00,33185,33220,33170,33175,106
25/04/2008,16:40:00,33180,33195,33170,33185,32
25/04/2008,16:41:00,33180,33190,33175,33175,11
25/04/2008,16:42:00,33185,33190,33170,33175,36
25/04/2008,16:43:00,33175,33210,33170,33205,34
25/04/2008,16:44:00,33195,33205,33175,33200,65
25/04/2008,16:45:00,33185,33200,33180,33195,12
25/04/2008,16:46:00,33200,33215,33200,33215,20
25/04/2008,16:47:00,33220,33230,33185,33185,56
25/04/2008,16:48:00,33190,33200,33180,33200,14
25/04/2008,16:49:00,33200,33210,33190,33210,9
25/04/2008,16:50:00,33205,33215,33190,33205,27
25/04/2008,16:51:00,33220,33245,33210,33230,116
25/04/2008,16:52:00,33235,33245,33230,33235,33
25/04/2008,16:53:00,33235,33240,33200,33210,62
25/04/2008,16:54:00,33205,33240,33205,33235,61
25/04/2008,16:55:00,33230,33245,33225,33235,23
25/04/2008,16:56:00,33235,33240,33235,33240,8
25/04/2008,16:57:00,33240,33245,33230,33240,21
25/04/2008,16:58:00,33245,33280,33245,33265,49
25/04/2008,16:59:00,33270,33285,33265,33275,27
25/04/2008,17:00:00,33275,33300,33275,33275,62
25/04/2008,17:01:00,33280,33290,33280,33290,19
25/04/2008,17:02:00,33285,33305,33285,33300,48
25/04/2008,17:03:00,33295,33310,33290,33305,36
25/04/2008,17:04:00,33300,33320,33270,33280,91
25/04/2008,17:05:00,33275,33290,33275,33290,15
25/04/2008,17:06:00,33280,33280,33270,33280,15
25/04/2008,17:07:00,33280,33295,33280,33295,19
25/04/2008,17:08:00,33295,33295,33275,33285,15
25/04/2008,17:09:00,33280,33295,33275,33295,38
25/04/2008,17:10:00,33300,33325,33300,33315,67
25/04/2008,17:11:00,33325,33325,33265,33265,64
25/04/2008,17:12:00,33270,33270,33245,33250,53
25/04/2008,17:13:00,33245,33245,33210,33215,57
25/04/2008,17:14:00,33210,33225,33200,33215,48
25/04/2008,17:15:00,33215,33215,33210,33210,27
25/04/2008,17:16:00,33205,33205,33175,33195,60
25/04/2008,17:17:00,33190,33205,33175,33200,60
25/04/2008,17:18:00,33200,33200,33170,33195,96
25/04/2008,17:19:00,33185,33190,33170,33190,37
25/04/2008,17:20:00,33185,33210,33185,33195,45
25/04/2008,17:21:00,33195,33200,33185,33200,38
25/04/2008,17:22:00,33190,33195,33180,33185,15
25/04/2008,17:23:00,33180,33180,33165,33170,94
25/04/2008,17:24:00,33175,33195,33175,33195,26
25/04/2008,17:25:00,33185,33225,33185,33205,36
25/04/2008,17:26:00,33200,33205,33180,33185,59
25/04/2008,17:27:00,33190,33190,33160,33160,106
25/04/2008,17:28:00,33170,33190,33160,33180,92
25/04/2008,17:29:00,33180,33195,33160,33195,243
25/04/2008,17:30:00,33190,33215,33170,33215,112
25/04/2008,17:31:00,33215,33230,33200,33220,58
25/04/2008,17:32:00,33215,33220,33200,33220,38
25/04/2008,17:33:00,33215,33215,33200,33200,5
25/04/2008,17:34:00,33200,33200,33195,33200,13
25/04/2008,17:35:00,33205,33205,33195,33200,22
25/04/2008,17:36:00,33195,33195,33175,33175,26
25/04/2008,17:37:00,33180,33195,33180,33195,21
25/04/2008,17:38:00,33185,33195,33180,33190,18
25/04/2008,17:39:00,33190,33190,33170,33170,62
28/04/2008,09:00:00,33215,33335,33215,33235,95
28/04/2008,09:01:00,33235,33250,33200,33200,102
28/04/2008,09:02:00,33200,33235,33175,33225,115
28/04/2008,09:03:00,33235,33260,33235,33250,61
28/04/2008,09:04:00,33255,33270,33250,33250,60
28/04/2008,09:05:00,33250,33265,33250,33260,115
28/04/2008,09:06:00,33260,33285,33260,33280,94
28/04/2008,09:07:00,33280,33310,33265,33310,57
28/04/2008,09:08:00,33305,33315,33285,33285,60
28/04/2008,09:09:00,33290,33300,33285,33295,32
28/04/2008,09:10:00,33300,33300,33295,33295,13
28/04/2008,09:11:00,33300,33305,33295,33300,16
28/04/2008,09:12:00,33300,33320,33300,33315,27
28/04/2008,09:13:00,33320,33335,33320,33335,34
28/04/2008,09:14:00,33335,33350,33310,33310,60
28/04/2008,09:15:00,33315,33340,33310,33340,77
28/04/2008,09:16:00,33345,33345,33330,33330,49
28/04/2008,09:17:00,33325,33330,33310,33315,58
28/04/2008,09:18:00,33315,33320,33310,33315,14
28/04/2008,09:19:00,33320,33320,33310,33315,25
28/04/2008,09:20:00,33315,33330,33310,33330,62
28/04/2008,09:21:00,33325,33335,33310,33320,67
28/04/2008,09:22:00,33320,33330,33315,33330,39
28/04/2008,09:23:00,33330,33335,33325,33330,26
28/04/2008,09:24:00,33325,33325,33305,33320,36
28/04/2008,09:25:00,33320,33325,33305,33305,19
28/04/2008,09:26:00,33315,33320,33300,33305,22
28/04/2008,09:27:00,33300,33310,33300,33305,28
28/04/2008,09:28:00,33310,33330,33305,33330,32
28/04/2008,09:29:00,33330,33335,33290,33295,52
28/04/2008,09:30:00,33295,33310,33290,33290,33
28/04/2008,09:31:00,33295,33325,33290,33320,50
28/04/2008,09:32:00,33325,33325,33305,33305,24
28/04/2008,09:33:00,33315,33315,33305,33305,13
28/04/2008,09:34:00,33315,33315,33300,33310,16
28/04/2008,09:35:00,33315,33345,33305,33330,62
28/04/2008,09:36:00,33335,33340,33320,33320,26
28/04/2008,09:37:00,33325,33340,33320,33330,22
28/04/2008,09:38:00,33330,33330,33320,33325,8
28/04/2008,09:39:00,33325,33325,33315,33315,20
28/04/2008,09:40:00,33315,33330,33310,33315,19
28/04/2008,09:41:00,33320,33320,33310,33320,14
28/04/2008,09:42:00,33310,33310,33290,33300,48
28/04/2008,09:43:00,33295,33295,33265,33275,94
28/04/2008,09:44:00,33280,33290,33280,33280,35
28/04/2008,09:45:00,33280,33285,33260,33260,46
28/04/2008,09:46:00,33270,33280,33260,33265,40
28/04/2008,09:47:00,33260,33275,33260,33275,36
28/04/2008,09:48:00,33275,33275,33260,33270,14
28/04/2008,09:49:00,33270,33275,33270,33270,22
28/04/2008,09:50:00,33275,33310,33275,33300,35
28/04/2008,09:51:00,33300,33305,33295,33300,12
28/04/2008,09:52:00,33300,33300,33295,33300,24
28/04/2008,09:53:00,33300,33305,33295,33305,24
28/04/2008,09:54:00,33305,33315,33305,33310,13
28/04/2008,09:55:00,33315,33315,33310,33310,2
28/04/2008,09:56:00,33315,33315,33315,33315,4
28/04/2008,09:57:00,33310,33310,33300,33310,16
28/04/2008,09:59:00,33300,33300,33290,33295,23
28/04/2008,10:00:00,33290,33295,33270,33270,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/04/2008,17:18:00,33200,33200,33170,33195,96
25/04/2008,17:19:00,33185,33190,33170,33190,37
25/04/2008,17:20:00,33185,33210,33185,33195,45
25/04/2008,17:21:00,33195,33200,33185,33200,38
25/04/2008,17:22:00,33190,33195,33180,33185,15
25/04/2008,17:23:00,33180,33180,33165,33170,94
25/04/2008,17:24:00,33175,33195,33175,33195,26
25/04/2008,17:25:00,33185,33225,33185,33205,36
25/04/2008,17:26:00,33200,33205,33180,33185,59
25/04/2008,17:27:00,33190,33190,33160,33160,106
25/04/2008,17:28:00,33170,33190,33160,33180,92
25/04/2008,17:29:00,33180,33195,33160,33195,243
25/04/2008,17:30:00,33190,33215,33170,33215,112
25/04/2008,17:31:00,33215,33230,33200,33220,58
25/04/2008,17:32:00,33215,33220,33200,33220,38
25/04/2008,17:33:00,33215,33215,33200,33200,5
25/04/2008,17:34:00,33200,33200,33195,33200,13
25/04/2008,17:35:00,33205,33205,33195,33200,22
25/04/2008,17:36:00,33195,33195,33175,33175,26
25/04/2008,17:37:00,33180,33195,33180,33195,21
25/04/2008,17:38:00,33185,33195,33180,33190,18
25/04/2008,17:39:00,33190,33190,33170,33170,62
28/04/2008,09:00:00,33215,33335,33215,33235,95
28/04/2008,09:01:00,33235,33250,33200,33200,102
28/04/2008,09:02:00,33200,33235,33175,33225,115
28/04/2008,09:03:00,33235,33260,33235,33250,61
28/04/2008,09:04:00,33255,33270,33250,33250,60
28/04/2008,09:05:00,33250,33265,33250,33260,115
28/04/2008,09:06:00,33260,33285,33260,33280,94
28/04/2008,09:07:00,33280,33310,33265,33310,57
28/04/2008,09:08:00,33305,33315,33285,33285,60
28/04/2008,09:09:00,33290,33300,33285,33295,32
28/04/2008,09:10:00,33300,33300,33295,33295,13
28/04/2008,09:11:00,33300,33305,33295,33300,16
28/04/2008,09:12:00,33300,33320,33300,33315,27
28/04/2008,09:13:00,33320,33335,33320,33335,34
28/04/2008,09:14:00,33335,33350,33310,33310,60
28/04/2008,09:15:00,33315,33340,33310,33340,77
28/04/2008,09:16:00,33345,33345,33330,33330,49
28/04/2008,09:17:00,33325,33330,33310,33315,58
28/04/2008,09:18:00,33315,33320,33310,33315,14
28/04/2008,09:19:00,33320,33320,33310,33315,25
28/04/2008,09:20:00,33315,33330,33310,33330,62
28/04/2008,09:21:00,33325,33335,33310,33320,67
28/04/2008,09:22:00,33320,33330,33315,33330,39
28/04/2008,09:23:00,33330,33335,33325,33330,26
28/04/2008,09:24:00,33325,33325,33305,33320,36
28/04/2008,09:25:00,33320,33325,33305,33305,19
28/04/2008,09:26:00,33315,33320,33300,33305,22
28/04/2008,09:27:00,33300,33310,33300,33305,28
28/04/2008,09:28:00,33310,33330,33305,33330,32
28/04/2008,09:29:00,33330,33335,33290,33295,52
28/04/2008,09:30:00,33295,33310,33290,33290,33
28/04/2008,09:31:00,33295,33325,33290,33320,50
28/04/2008,09:32:00,33325,33325,33305,33305,24
28/04/2008,09:33:00,33315,33315,33305,33305,13
28/04/2008,09:34:00,33315,33315,33300,33310,16
28/04/2008,09:35:00,33315,33345,33305,33330,62
28/04/2008,09:36:00,33335,33340,33320,33320,26
28/04/2008,09:37:00,33325,33340,33320,33330,22
28/04/2008,09:38:00,33330,33330,33320,33325,8
28/04/2008,09:39:00,33325,33325,33315,33315,20
28/04/2008,09:40:00,33315,33330,33310,33315,19
28/04/2008,09:41:00,33320,33320,33310,33320,14
28/04/2008,09:42:00,33310,33310,33290,33300,48
28/04/2008,09:43:00,33295,33295,33265,33275,94
28/04/2008,09:44:00,33280,33290,33280,33280,35
28/04/2008,09:45:00,33280,33285,33260,33260,46
28/04/2008,09:46:00,33270,33280,33260,33265,40
28/04/2008,09:47:00,33260,33275,33260,33275,36
28/04/2008,09:48:00,33275,33275,33260,33270,14
28/04/2008,09:49:00,33270,33275,33270,33270,22
28/04/2008,09:50:00,33275,33310,33275,33300,35
28/04/2008,09:51:00,33300,33305,33295,33300,12
28/04/2008,09:52:00,33300,33300,33295,33300,24
28/04/2008,09:53:00,33300,33305,33295,33305,24
28/04/2008,09:54:00,33305,33315,33305,33310,13
28/04/2008,09:55:00,33315,33315,33310,33310,2
28/04/2008,09:56:00,33315,33315,33315,33315,4
28/04/2008,09:57:00,33310,33310,33300,33310,16
28/04/2008,09:59:00,33300,33300,33290,33295,23
28/04/2008,10:00:00,33290,33295,33270,33270,41
28/04/2008,10:01:00,33270,33270,33265,33265,20
28/04/2008,10:02:00,33265,33275,33260,33260,20
28/04/2008,10:03:00,33260,33265,33260,33265,10
28/04/2008,10:04:00,33265,33270,33260,33260,10
28/04/2008,10:05:00,33265,33270,33260,33260,10
28/04/2008,10:06:00,33265,33265,33250,33250,39
28/04/2008,10:07:00,33250,33250,33235,33240,25
28/04/2008,10:08:00,33240,33260,33235,33245,31
28/04/2008,10:09:00,33245,33245,33235,33240,14
28/04/2008,10:10:00,33235,33240,33230,33230,13
28/04/2008,10:11:00,33230,33230,33220,33220,30
28/04/2008,10:12:00,33215,33225,33215,33220,15
28/04/2008,10:13:00,33215,33220,33205,33210,53
28/04/2008,10:14:00,33210,33215,33210,33210,25
28/04/2008,10:15:00,33215,33225,33215,33225,26
28/04/2008,10:16:00,33230,33230,33225,33230,15
28/04/2008,10:17:00,33230,33230,33200,33205,41
28/04/2008,10:18:00,33200,33215,33200,33210,22
28/04/2008,10:19:00,33205,33210,33205,33210,7
28/04/2008,10:20:00,33210,33210,33210,33210,10
28/04/2008,10:21:00,33210,33220,33210,33215,35
28/04/2008,10:22:00,33220,33225,33215,33225,28
28/04/2008,10:23:00,33230,33235,33225,33235,36
28/04/2008,10:24:00,33230,33245,33230,33240,31
28/04/2008,10:25:00,33240,33240,33235,33240,5
28/04/2008,10:26:00,33230,33235,33230,33235,5
28/04/2008,10:27:00,33230,33235,33230,33235,2
28/04/2008,10:28:00,33225,33230,33220,33225,17
28/04/2008,10:29:00,33225,33230,33220,33220,7
28/04/2008,10:30:00,33230,33230,33220,33220,14
28/04/2008,10:31:00,33215,33220,33190,33195,78
28/04/2008,10:32:00,33195,33200,33180,33195,53
28/04/2008,10:33:00,33190,33190,33165,33170,60
28/04/2008,10:34:00,33170,33180,33165,33165,35
28/04/2008,10:35:00,33170,33175,33160,33160,38
28/04/2008,10:36:00,33165,33175,33165,33170,21
28/04/2008,10:37:00,33175,33190,33170,33190,44
28/04/2008,10:38:00,33190,33190,33180,33180,9
28/04/2008,10:39:00,33190,33195,33180,33185,9
28/04/2008,10:40:00,33185,33185,33165,33175,24
28/04/2008,10:41:00,33165,33195,33165,33195,44
28/04/2008,10:42:00,33195,33200,33175,33175,40
28/04/2008,10:43:00,33185,33185,33180,33180,11
28/04/2008,10:44:00,33185,33190,33185,33185,9
28/04/2008,10:45:00,33190,33190,33165,33165,44
28/04/2008,10:46:00,33170,33185,33165,33180,24
28/04/2008,10:47:00,33190,33210,33190,33190,76
28/04/2008,10:48:00,33190,33195,33180,33190,9
28/04/2008,10:49:00,33190,33190,33185,33185,7
28/04/2008,10:50:00,33180,33180,33175,33175,6
28/04/2008,10:51:00,33180,33205,33180,33195,44
28/04/2008,10:52:00,33195,33200,33195,33200,13
28/04/2008,10:53:00,33200,33200,33190,33200,13
28/04/2008,10:54:00,33195,33200,33195,33200,6
28/04/2008,10:55:00,33205,33225,33200,33225,45
28/04/2008,10:56:00,33225,33250,33220,33240,53
28/04/2008,10:57:00,33240,33240,33230,33235,20
28/04/2008,10:58:00,33240,33255,33225,33230,44
28/04/2008,10:59:00,33225,33235,33225,33235,7
28/04/2008,11:00:00,33235,33235,33195,33210,54
28/04/2008,11:01:00,33205,33210,33205,33210,13
28/04/2008,11:02:00,33210,33215,33210,33210,20
28/04/2008,11:03:00,33210,33210,33185,33195,32
28/04/2008,11:04:00,33200,33200,33200,33200,2
28/04/2008,11:05:00,33200,33210,33200,33210,8
28/04/2008,11:06:00,33205,33205,33200,33200,29
28/04/2008,11:07:00,33210,33220,33205,33210,19
28/04/2008,11:08:00,33210,33230,33210,33215,40
28/04/2008,11:09:00,33220,33220,33220,33220,2
28/04/2008,11:10:00,33220,33225,33210,33215,34
28/04/2008,11:11:00,33215,33215,33210,33210,3
28/04/2008,11:12:00,33215,33220,33215,33220,3
28/04/2008,11:13:00,33210,33215,33210,33215,4
28/04/2008,11:14:00,33210,33215,33210,33210,4
28/04/2008,11:15:00,33215,33230,33215,33220,18
28/04/2008,11:16:00,33220,33235,33220,33230,20
28/04/2008,11:17:00,33230,33255,33230,33255,49
28/04/2008,11:18:00,33245,33245,33240,33240,7
28/04/2008,11:19:00,33235,33235,33230,33235,9
28/04/2008,11:20:00,33225,33230,33225,33230,3
28/04/2008,11:21:00,33225,33225,33225,33225,3
28/04/2008,11:22:00,33220,33225,33215,33220,13
28/04/2008,11:23:00,33225,33225,33225,33225,3
28/04/2008,11:24:00,33225,33225,33220,33220,4
28/04/2008,11:25:00,33225,33225,33215,33215,8
28/04/2008,11:26:00,33210,33210,33200,33205,32
28/04/2008,11:27:00,33205,33215,33200,33215,8
28/04/2008,11:28:00,33215,33225,33215,33215,7
28/04/2008,11:29:00,33220,33220,33220,33220,2
28/04/2008,11:30:00,33210,33210,33200,33200,23
28/04/2008,11:31:00,33205,33225,33205,33225,11
28/04/2008,11:32:00,33225,33230,33215,33215,13
28/04/2008,11:33:00,33210,33210,33210,33210,4
28/04/2008,11:34:00,33215,33215,33205,33210,9
28/04/2008,11:35:00,33205,33215,33205,33215,14
28/04/2008,11:36:00,33210,33210,33195,33195,20
28/04/2008,11:37:00,33200,33210,33200,33210,7
28/04/2008,11:39:00,33205,33205,33205,33205,5
28/04/2008,11:40:00,33205,33210,33205,33210,4
28/04/2008,11:41:00,33215,33220,33215,33220,6
28/04/2008,11:42:00,33220,33220,33215,33215,3
28/04/2008,11:44:00,33210,33225,33210,33225,15
28/04/2008,11:45:00,33225,33235,33225,33225,24
28/04/2008,11:46:00,33230,33230,33230,33230,9
28/04/2008,11:47:00,33235,33260,33235,33255,103
28/04/2008,11:48:00,33255,33270,33250,33255,58
28/04/2008,11:49:00,33260,33270,33255,33255,19
28/04/2008,11:50:00,33255,33270,33255,33270,20
28/04/2008,11:51:00,33270,33275,33260,33265,25
28/04/2008,11:52:00,33265,33270,33260,33265,9
28/04/2008,11:53:00,33265,33270,33260,33260,10
28/04/2008,11:54:00,33265,33280,33265,33270,12
28/04/2008,11:55:00,33280,33290,33265,33265,20
28/04/2008,11:56:00,33275,33285,33270,33285,14
28/04/2008,11:57:00,33290,33290,33260,33260,35
28/04/2008,11:58:00,33260,33260,33255,33255,10
28/04/2008,11:59:00,33270,33275,33260,33270,14
28/04/2008,12:00:00,33270,33270,33265,33265,10
28/04/2008,12:01:00,33265,33265,33260,33265,10
28/04/2008,12:02:00,33255,33255,33255,33255,2
28/04/2008,12:03:00,33260,33265,33260,33265,6
28/04/2008,12:04:00,33270,33280,33270,33280,6
28/04/2008,12:05:00,33285,33295,33280,33295,39
28/04/2008,12:06:00,33295,33305,33290,33295,60
28/04/2008,12:07:00,33300,33305,33295,33300,22
28/04/2008,12:08:00,33305,33340,33305,33335,123
28/04/2008,12:09:00,33325,33350,33325,33350,67
28/04/2008,12:10:00,33350,33355,33335,33340,32
28/04/2008,12:11:00,33335,33340,33325,33325,23
28/04/2008,12:12:00,33330,33335,33310,33330,27
28/04/2008,12:13:00,33325,33325,33315,33315,5
28/04/2008,12:14:00,33320,33320,33290,33300,39
28/04/2008,12:15:00,33300,33310,33295,33310,48
28/04/2008,12:16:00,33305,33310,33305,33305,5
28/04/2008,12:17:00,33300,33300,33290,33290,12
28/04/2008,12:18:00,33300,33305,33295,33305,3
28/04/2008,12:19:00,33295,33295,33295,33295,2
28/04/2008,12:20:00,33290,33300,33290,33300,11
28/04/2008,12:21:00,33305,33305,33305,33305,8
28/04/2008,12:22:00,33310,33310,33305,33305,18
28/04/2008,12:23:00,33305,33305,33290,33300,28
28/04/2008,12:24:00,33300,33300,33295,33300,4
28/04/2008,12:25:00,33295,33305,33295,33305,15
28/04/2008,12:26:00,33310,33335,33300,33315,79
28/04/2008,12:27:00,33320,33360,33320,33330,63
28/04/2008,12:28:00,33335,33335,33295,33305,26
28/04/2008,12:29:00,33310,33315,33305,33310,12
28/04/2008,12:30:00,33300,33300,33300,33300,5
28/04/2008,12:31:00,33310,33310,33290,33295,14
28/04/2008,12:32:00,33290,33300,33290,33290,18
28/04/2008,12:33:00,33295,33310,33290,33310,14
28/04/2008,12:34:00,33310,33310,33305,33305,4
28/04/2008,12:36:00,33310,33310,33310,33310,2
28/04/2008,12:37:00,33315,33325,33305,33310,19
28/04/2008,12:38:00,33310,33315,33305,33305,4
28/04/2008,12:39:00,33305,33310,33305,33310,3
28/04/2008,12:40:00,33315,33315,33310,33315,7
28/04/2008,12:41:00,33310,33310,33310,33310,3
28/04/2008,12:42:00,33310,33310,33310,33310,1
28/04/2008,12:43:00,33315,33315,33315,33315,3
28/04/2008,12:44:00,33315,33315,33310,33310,3
28/04/2008,12:45:00,33310,33320,33310,33315,7
28/04/2008,12:46:00,33315,33315,33315,33315,7
28/04/2008,12:47:00,33310,33315,33300,33300,10
28/04/2008,12:48:00,33300,33300,33295,33295,5
28/04/2008,12:49:00,33295,33300,33295,33300,12
28/04/2008,12:50:00,33305,33305,33305,33305,1
28/04/2008,12:51:00,33310,33315,33295,33300,13
28/04/2008,12:52:00,33305,33305,33305,33305,1
28/04/2008,12:53:00,33300,33300,33290,33290,6
28/04/2008,12:54:00,33295,33295,33295,33295,1
28/04/2008,12:55:00,33295,33295,33295,33295,4
28/04/2008,12:56:00,33295,33300,33295,33300,5
28/04/2008,12:57:00,33295,33295,33295,33295,1
28/04/2008,12:58:00,33290,33290,33275,33290,30
28/04/2008,13:00:00,33295,33315,33295,33310,34
28/04/2008,13:01:00,33310,33310,33295,33295,16
28/04/2008,13:02:00,33300,33315,33300,33315,7
28/04/2008,13:03:00,33315,33325,33315,33325,17
28/04/2008,13:04:00,33320,33320,33305,33305,12
28/04/2008,13:05:00,33310,33315,33310,33315,2
28/04/2008,13:07:00,33310,33320,33310,33320,2
28/04/2008,13:08:00,33320,33325,33320,33325,9
28/04/2008,13:09:00,33325,33335,33320,33320,11
28/04/2008,13:10:00,33325,33325,33320,33325,6
28/04/2008,13:11:00,33315,33320,33315,33320,4
28/04/2008,13:12:00,33325,33330,33325,33325,5
28/04/2008,13:13:00,33325,33325,33325,33325,1
28/04/2008,13:14:00,33315,33315,33315,33315,1
28/04/2008,13:15:00,33325,33325,33320,33320,3
28/04/2008,13:16:00,33315,33315,33290,33295,34
28/04/2008,13:17:00,33300,33300,33285,33295,10
28/04/2008,13:18:00,33295,33295,33295,33295,1
28/04/2008,13:19:00,33295,33300,33285,33300,13
28/04/2008,13:20:00,33300,33305,33295,33300,11
28/04/2008,13:21:00,33310,33310,33300,33300,2
28/04/2008,13:22:00,33300,33300,33290,33290,11
28/04/2008,13:24:00,33295,33295,33290,33290,3
28/04/2008,13:25:00,33295,33295,33290,33290,3
28/04/2008,13:26:00,33290,33290,33290,33290,1
28/04/2008,13:27:00,33290,33290,33275,33275,28
28/04/2008,13:28:00,33275,33275,33240,33260,44
28/04/2008,13:29:00,33255,33255,33225,33225,29
28/04/2008,13:30:00,33235,33235,33215,33225,50
28/04/2008,13:31:00,33220,33245,33215,33240,37
28/04/2008,13:32:00,33240,33240,33225,33225,5
28/04/2008,13:33:00,33230,33230,33215,33215,6
28/04/2008,13:34:00,33220,33225,33215,33220,20
28/04/2008,13:35:00,33220,33225,33205,33215,46
28/04/2008,13:36:00,33225,33235,33225,33225,16
28/04/2008,13:37:00,33225,33230,33225,33230,9
28/04/2008,13:39:00,33235,33235,33225,33225,4
28/04/2008,13:40:00,33220,33230,33220,33225,12
28/04/2008,13:41:00,33230,33230,33225,33225,10
28/04/2008,13:42:00,33225,33230,33225,33230,6
28/04/2008,13:43:00,33230,33245,33230,33245,32
28/04/2008,13:44:00,33245,33245,33240,33240,9
28/04/2008,13:45:00,33235,33235,33230,33230,6
28/04/2008,13:46:00,33235,33235,33235,33235,2
28/04/2008,13:47:00,33235,33240,33235,33240,11
28/04/2008,13:48:00,33245,33260,33245,33260,10
28/04/2008,13:49:00,33255,33260,33255,33255,4
28/04/2008,13:50:00,33260,33265,33250,33260,8
28/04/2008,13:51:00,33260,33260,33260,33260,1
28/04/2008,13:52:00,33250,33250,33250,33250,1
28/04/2008,13:53:00,33240,33240,33235,33235,7
28/04/2008,13:54:00,33230,33235,33230,33230,10
28/04/2008,13:55:00,33235,33235,33235,33235,1
28/04/2008,13:56:00,33230,33230,33225,33225,14
28/04/2008,13:57:00,33225,33225,33225,33225,1
28/04/2008,13:58:00,33225,33225,33225,33225,3
28/04/2008,13:59:00,33220,33225,33210,33220,12
28/04/2008,14:00:00,33230,33230,33225,33230,10
28/04/2008,14:01:00,33230,33245,33230,33240,21
28/04/2008,14:02:00,33240,33240,33225,33235,4
28/04/2008,14:04:00,33230,33240,33225,33230,9
28/04/2008,14:05:00,33225,33225,33215,33215,14
28/04/2008,14:06:00,33225,33225,33225,33225,3
28/04/2008,14:07:00,33220,33230,33220,33225,8
28/04/2008,14:08:00,33215,33215,33205,33205,19
28/04/2008,14:09:00,33215,33225,33215,33225,15
28/04/2008,14:12:00,33215,33215,33200,33200,24
28/04/2008,14:13:00,33195,33195,33175,33175,58
28/04/2008,14:14:00,33185,33190,33175,33175,26
28/04/2008,14:15:00,33175,33175,33125,33150,98
28/04/2008,14:16:00,33150,33165,33145,33160,52
28/04/2008,14:17:00,33150,33165,33150,33160,19
28/04/2008,14:18:00,33150,33160,33145,33155,19
28/04/2008,14:19:00,33155,33160,33155,33160,34
28/04/2008,14:20:00,33160,33170,33160,33170,10
28/04/2008,14:21:00,33175,33175,33170,33170,11
28/04/2008,14:22:00,33175,33175,33170,33175,12
28/04/2008,14:23:00,33170,33170,33160,33160,16
28/04/2008,14:24:00,33160,33165,33160,33160,9
28/04/2008,14:25:00,33160,33170,33150,33155,30
28/04/2008,14:26:00,33155,33165,33150,33160,17
28/04/2008,14:27:00,33165,33165,33160,33160,10
28/04/2008,14:28:00,33165,33170,33165,33170,5
28/04/2008,14:29:00,33170,33195,33170,33180,77
28/04/2008,14:30:00,33180,33190,33180,33185,17
28/04/2008,14:31:00,33190,33225,33190,33205,44
28/04/2008,14:32:00,33200,33200,33190,33190,27
28/04/2008,14:33:00,33190,33205,33190,33200,15
28/04/2008,14:34:00,33200,33225,33200,33225,42
28/04/2008,14:35:00,33225,33225,33210,33215,13
28/04/2008,14:36:00,33220,33225,33215,33220,19
28/04/2008,14:37:00,33215,33215,33215,33215,4
28/04/2008,14:38:00,33210,33220,33200,33220,21
28/04/2008,14:39:00,33205,33215,33205,33215,5
28/04/2008,14:40:00,33210,33210,33205,33205,4
28/04/2008,14:41:00,33205,33215,33205,33215,13
28/04/2008,14:42:00,33215,33215,33200,33200,11
28/04/2008,14:43:00,33200,33200,33175,33185,26
28/04/2008,14:44:00,33185,33200,33185,33185,17
28/04/2008,14:45:00,33190,33190,33185,33185,7
28/04/2008,14:46:00,33185,33205,33185,33205,13
28/04/2008,14:47:00,33195,33205,33195,33200,8
28/04/2008,14:48:00,33200,33200,33195,33200,5
28/04/2008,14:49:00,33200,33200,33200,33200,8
28/04/2008,14:50:00,33195,33195,33180,33180,9
28/04/2008,14:51:00,33185,33190,33180,33180,13
28/04/2008,14:52:00,33190,33190,33180,33180,5
28/04/2008,14:53:00,33180,33180,33170,33175,17
28/04/2008,14:54:00,33175,33175,33175,33175,3
28/04/2008,14:55:00,33175,33175,33165,33165,16
28/04/2008,14:56:00,33165,33175,33160,33175,29
28/04/2008,14:57:00,33180,33180,33170,33170,11
28/04/2008,14:58:00,33170,33195,33170,33170,25
28/04/2008,14:59:00,33170,33170,33165,33165,11
28/04/2008,15:00:00,33165,33165,33145,33145,16
28/04/2008,15:01:00,33140,33155,33140,33145,22
28/04/2008,15:02:00,33140,33160,33140,33160,17
28/04/2008,15:03:00,33155,33160,33155,33155,4
28/04/2008,15:04:00,33155,33155,33135,33140,17
28/04/2008,15:05:00,33140,33145,33130,33135,17
28/04/2008,15:06:00,33140,33150,33140,33150,10
28/04/2008,15:07:00,33150,33155,33150,33155,5
28/04/2008,15:08:00,33155,33155,33155,33155,4
28/04/2008,15:09:00,33160,33160,33160,33160,7
28/04/2008,15:10:00,33160,33160,33155,33155,14
28/04/2008,15:11:00,33155,33155,33150,33150,5
28/04/2008,15:13:00,33145,33175,33145,33170,18
28/04/2008,15:14:00,33170,33170,33150,33155,11
28/04/2008,15:15:00,33160,33160,33150,33150,22
28/04/2008,15:16:00,33145,33150,33140,33150,8
28/04/2008,15:17:00,33150,33150,33150,33150,4
28/04/2008,15:18:00,33150,33155,33150,33150,6
28/04/2008,15:19:00,33155,33155,33155,33155,5
28/04/2008,15:20:00,33165,33165,33165,33165,5
28/04/2008,15:21:00,33170,33170,33170,33170,2
28/04/2008,15:22:00,33170,33170,33165,33165,12
28/04/2008,15:23:00,33165,33170,33165,33165,4
28/04/2008,15:24:00,33170,33170,33165,33165,4
28/04/2008,15:25:00,33165,33165,33150,33150,50
28/04/2008,15:26:00,33160,33165,33155,33160,14
28/04/2008,15:27:00,33160,33160,33145,33160,14
28/04/2008,15:28:00,33160,33165,33155,33155,21
28/04/2008,15:29:00,33160,33165,33150,33150,22
28/04/2008,15:30:00,33160,33170,33150,33150,19
28/04/2008,15:31:00,33155,33165,33150,33165,24
28/04/2008,15:32:00,33170,33195,33170,33190,41
28/04/2008,15:33:00,33180,33180,33155,33155,67
28/04/2008,15:34:00,33160,33160,33135,33135,35
28/04/2008,15:35:00,33135,33150,33135,33150,24
28/04/2008,15:36:00,33145,33145,33140,33145,9
28/04/2008,15:37:00,33145,33145,33115,33125,60
28/04/2008,15:38:00,33125,33130,33105,33105,42
28/04/2008,15:39:00,33105,33120,33090,33115,75
28/04/2008,15:40:00,33110,33120,33105,33115,32
28/04/2008,15:41:00,33115,33115,33090,33090,30
28/04/2008,15:42:00,33095,33100,33095,33100,18
28/04/2008,15:43:00,33100,33100,33070,33085,118
28/04/2008,15:44:00,33080,33115,33075,33110,69
28/04/2008,15:45:00,33105,33110,33090,33090,22
28/04/2008,15:46:00,33090,33105,33090,33100,11
28/04/2008,15:47:00,33090,33105,33090,33105,13
28/04/2008,15:48:00,33105,33105,33075,33105,26
28/04/2008,15:49:00,33105,33125,33105,33120,31
28/04/2008,15:50:00,33105,33125,33105,33120,34
28/04/2008,15:51:00,33120,33125,33115,33125,14
28/04/2008,15:52:00,33125,33155,33125,33150,69
28/04/2008,15:53:00,33145,33155,33145,33150,25
28/04/2008,15:54:00,33145,33145,33145,33145,11
28/04/2008,15:55:00,33150,33170,33150,33165,37
28/04/2008,15:56:00,33160,33165,33150,33155,17
28/04/2008,15:57:00,33145,33170,33145,33170,19
28/04/2008,15:58:00,33170,33185,33170,33180,28
28/04/2008,15:59:00,33170,33175,33160,33165,18
28/04/2008,16:00:00,33175,33175,33135,33140,28
28/04/2008,16:01:00,33145,33150,33135,33135,23
28/04/2008,16:02:00,33145,33155,33145,33150,8
28/04/2008,16:03:00,33145,33150,33145,33145,3
28/04/2008,16:04:00,33145,33145,33135,33135,9
28/04/2008,16:05:00,33130,33140,33110,33140,30
28/04/2008,16:06:00,33140,33145,33125,33130,21
28/04/2008,16:07:00,33130,33140,33130,33135,5
28/04/2008,16:08:00,33125,33170,33125,33145,44
28/04/2008,16:09:00,33145,33150,33145,33145,8
28/04/2008,16:10:00,33150,33180,33150,33175,33
28/04/2008,16:11:00,33175,33180,33165,33175,13
28/04/2008,16:12:00,33180,33185,33180,33185,6
28/04/2008,16:13:00,33180,33185,33165,33170,30
28/04/2008,16:14:00,33160,33185,33140,33185,55
28/04/2008,16:15:00,33180,33185,33175,33185,5
28/04/2008,16:16:00,33165,33170,33155,33165,19
28/04/2008,16:17:00,33165,33165,33145,33155,36
28/04/2008,16:18:00,33155,33160,33155,33160,13
28/04/2008,16:19:00,33165,33165,33125,33125,37
28/04/2008,16:20:00,33125,33135,33120,33120,30
28/04/2008,16:21:00,33120,33135,33120,33130,16
28/04/2008,16:22:00,33135,33140,33130,33135,13
28/04/2008,16:23:00,33135,33140,33130,33140,9
28/04/2008,16:24:00,33140,33160,33140,33150,26
28/04/2008,16:25:00,33160,33170,33155,33155,25
28/04/2008,16:26:00,33150,33150,33135,33145,19
28/04/2008,16:27:00,33145,33145,33135,33135,4
28/04/2008,16:28:00,33135,33145,33135,33145,7
28/04/2008,16:29:00,33140,33140,33125,33140,25
28/04/2008,16:30:00,33140,33140,33130,33140,6
28/04/2008,16:31:00,33145,33160,33145,33155,15
28/04/2008,16:32:00,33160,33180,33160,33165,30
28/04/2008,16:33:00,33160,33170,33160,33170,7
28/04/2008,16:34:00,33170,33205,33170,33195,113
28/04/2008,16:35:00,33195,33195,33175,33180,21
28/04/2008,16:36:00,33185,33195,33185,33185,9
28/04/2008,16:37:00,33190,33190,33175,33180,20
28/04/2008,16:38:00,33175,33175,33160,33160,12
28/04/2008,16:39:00,33175,33175,33175,33175,5
28/04/2008,16:40:00,33175,33175,33165,33165,7
28/04/2008,16:41:00,33160,33160,33160,33160,9
28/04/2008,16:42:00,33165,33175,33165,33170,10
28/04/2008,16:43:00,33170,33175,33170,33175,6
28/04/2008,16:44:00,33170,33180,33135,33150,63
28/04/2008,16:45:00,33150,33150,33140,33145,11
28/04/2008,16:46:00,33145,33145,33135,33140,11
28/04/2008,16:47:00,33140,33160,33140,33160,25
28/04/2008,16:48:00,33155,33155,33150,33150,7
28/04/2008,16:49:00,33145,33145,33135,33135,16
28/04/2008,16:50:00,33130,33135,33120,33135,38
28/04/2008,16:51:00,33135,33135,33125,33125,16
28/04/2008,16:52:00,33130,33130,33120,33130,15
28/04/2008,16:53:00,33125,33145,33120,33140,19
28/04/2008,16:54:00,33140,33145,33140,33140,9
28/04/2008,16:55:00,33145,33150,33145,33150,11
28/04/2008,16:56:00,33155,33170,33155,33160,23
28/04/2008,16:57:00,33165,33170,33165,33170,6
28/04/2008,16:58:00,33160,33165,33130,33130,38
28/04/2008,16:59:00,33150,33155,33140,33155,22
28/04/2008,17:00:00,33160,33160,33150,33160,15
28/04/2008,17:01:00,33155,33160,33150,33160,9
28/04/2008,17:02:00,33160,33165,33155,33160,20
28/04/2008,17:03:00,33160,33160,33155,33155,11
28/04/2008,17:04:00,33150,33155,33145,33155,13
28/04/2008,17:05:00,33150,33155,33145,33145,5
28/04/2008,17:06:00,33150,33155,33150,33155,24
28/04/2008,17:07:00,33155,33160,33155,33160,22
28/04/2008,17:08:00,33155,33155,33135,33135,38
28/04/2008,17:09:00,33135,33135,33120,33125,18
28/04/2008,17:10:00,33120,33130,33115,33120,25
28/04/2008,17:11:00,33115,33120,33105,33110,36
28/04/2008,17:12:00,33115,33130,33115,33115,23
28/04/2008,17:13:00,33120,33125,33090,33100,108
28/04/2008,17:14:00,33095,33115,33090,33110,32
28/04/2008,17:15:00,33110,33115,33100,33100,27
28/04/2008,17:16:00,33105,33105,33085,33085,36
28/04/2008,17:17:00,33090,33090,33060,33060,69
28/04/2008,17:18:00,33065,33075,33050,33055,58
28/04/2008,17:19:00,33060,33075,33060,33065,48
28/04/2008,17:20:00,33065,33075,33060,33070,51
28/04/2008,17:21:00,33070,33090,33060,33090,36
28/04/2008,17:22:00,33085,33100,33085,33095,43
28/04/2008,17:23:00,33105,33105,33085,33085,48
28/04/2008,17:24:00,33095,33110,33095,33105,25
28/04/2008,17:25:00,33100,33105,33080,33090,44
28/04/2008,17:26:00,33090,33100,33090,33100,28
28/04/2008,17:27:00,33095,33100,33085,33095,25
28/04/2008,17:28:00,33100,33110,33095,33105,46
28/04/2008,17:29:00,33105,33155,33100,33110,127
28/04/2008,17:30:00,33115,33145,33110,33125,84
28/04/2008,17:31:00,33120,33130,33120,33120,31
28/04/2008,17:32:00,33115,33120,33110,33120,28
28/04/2008,17:33:00,33120,33120,33110,33110,25
28/04/2008,17:34:00,33110,33120,33110,33120,26
28/04/2008,17:35:00,33120,33125,33110,33110,30
28/04/2008,17:36:00,33110,33110,33100,33110,25
28/04/2008,17:37:00,33110,33120,33110,33115,17
28/04/2008,17:38:00,33120,33125,33120,33125,14
28/04/2008,17:39:00,33130,33135,33125,33130,22
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/04/2008,17:19:00,33060,33075,33060,33065,48
28/04/2008,17:20:00,33065,33075,33060,33070,51
28/04/2008,17:21:00,33070,33090,33060,33090,36
28/04/2008,17:22:00,33085,33100,33085,33095,43
28/04/2008,17:23:00,33105,33105,33085,33085,48
28/04/2008,17:24:00,33095,33110,33095,33105,25
28/04/2008,17:25:00,33100,33105,33080,33090,44
28/04/2008,17:26:00,33090,33100,33090,33100,28
28/04/2008,17:27:00,33095,33100,33085,33095,25
28/04/2008,17:28:00,33100,33110,33095,33105,46
28/04/2008,17:29:00,33105,33155,33100,33110,127
28/04/2008,17:30:00,33115,33145,33110,33125,84
28/04/2008,17:31:00,33120,33130,33120,33120,31
28/04/2008,17:32:00,33115,33120,33110,33120,28
28/04/2008,17:33:00,33120,33120,33110,33110,25
28/04/2008,17:34:00,33110,33120,33110,33120,26
28/04/2008,17:35:00,33120,33125,33110,33110,30
28/04/2008,17:36:00,33110,33110,33100,33110,25
28/04/2008,17:37:00,33110,33120,33110,33115,17
28/04/2008,17:38:00,33120,33125,33120,33125,14
28/04/2008,17:39:00,33130,33135,33125,33130,22
29/04/2008,09:00:00,33025,33025,32950,32960,99
29/04/2008,09:01:00,32960,32980,32950,32970,104
29/04/2008,09:02:00,32970,32975,32950,32960,71
29/04/2008,09:03:00,32960,32965,32940,32945,44
29/04/2008,09:04:00,32940,32970,32940,32970,37
29/04/2008,09:05:00,32970,32985,32965,32985,39
29/04/2008,09:06:00,32975,32980,32955,32955,31
29/04/2008,09:07:00,32955,32970,32935,32965,46
29/04/2008,09:08:00,32965,32985,32965,32980,66
29/04/2008,09:09:00,32980,32980,32965,32965,7
29/04/2008,09:10:00,32970,32985,32965,32980,42
29/04/2008,09:11:00,32980,32980,32970,32970,18
29/04/2008,09:12:00,32965,32995,32965,32995,37
29/04/2008,09:13:00,32995,33000,32980,32990,37
29/04/2008,09:14:00,32990,33005,32990,33005,21
29/04/2008,09:15:00,33005,33040,33005,33030,61
29/04/2008,09:16:00,33040,33040,33010,33010,32
29/04/2008,09:17:00,33020,33035,33020,33035,27
29/04/2008,09:18:00,33025,33030,33020,33025,22
29/04/2008,09:19:00,33020,33020,33010,33020,32
29/04/2008,09:20:00,33015,33020,33010,33015,10
29/04/2008,09:21:00,33015,33045,33015,33035,26
29/04/2008,09:22:00,33035,33040,33025,33030,38
29/04/2008,09:23:00,33025,33030,33025,33030,11
29/04/2008,09:24:00,33025,33025,33005,33020,58
29/04/2008,09:25:00,33025,33040,33020,33040,20
29/04/2008,09:26:00,33045,33060,33045,33060,41
29/04/2008,09:27:00,33055,33075,33055,33075,31
29/04/2008,09:28:00,33070,33090,33070,33075,25
29/04/2008,09:29:00,33075,33085,33070,33085,39
29/04/2008,09:30:00,33090,33100,33090,33100,48
29/04/2008,09:31:00,33095,33100,33090,33095,38
29/04/2008,09:32:00,33100,33100,33075,33075,32
29/04/2008,09:33:00,33075,33080,33075,33075,16
29/04/2008,09:34:00,33075,33080,33070,33080,22
29/04/2008,09:35:00,33075,33095,33070,33090,35
29/04/2008,09:36:00,33095,33100,33080,33085,29
29/04/2008,09:37:00,33085,33085,33065,33070,20
29/04/2008,09:38:00,33065,33080,33065,33075,22
29/04/2008,09:39:00,33070,33070,33060,33065,30
29/04/2008,09:40:00,33065,33065,33060,33065,28
29/04/2008,09:41:00,33060,33065,33055,33055,22
29/04/2008,09:42:00,33050,33050,33015,33025,91
29/04/2008,09:43:00,33025,33030,33025,33030,10
29/04/2008,09:44:00,33035,33045,33035,33035,16
29/04/2008,09:45:00,33035,33040,33035,33035,9
29/04/2008,09:46:00,33035,33035,33030,33035,14
29/04/2008,09:47:00,33040,33045,33030,33045,20
29/04/2008,09:48:00,33040,33045,33040,33045,3
29/04/2008,09:49:00,33045,33045,33040,33040,3
29/04/2008,09:50:00,33050,33060,33035,33050,30
29/04/2008,09:51:00,33060,33085,33060,33080,38
29/04/2008,09:52:00,33075,33075,33055,33060,31
29/04/2008,09:53:00,33055,33070,33050,33065,21
29/04/2008,09:54:00,33065,33065,33055,33055,7
29/04/2008,09:55:00,33055,33055,33005,33005,70
29/04/2008,09:56:00,33005,33035,33000,33035,54
29/04/2008,09:57:00,33035,33035,33025,33030,20
29/04/2008,09:58:00,33030,33045,33030,33040,33
29/04/2008,09:59:00,33045,33055,33040,33055,36
29/04/2008,10:00:00,33050,33050,33035,33045,39
29/04/2008,10:01:00,33040,33080,33035,33075,68
29/04/2008,10:02:00,33075,33090,33070,33080,55
29/04/2008,10:03:00,33075,33075,33045,33055,34
29/04/2008,10:04:00,33060,33065,33060,33065,3
29/04/2008,10:05:00,33070,33080,33070,33080,6
29/04/2008,10:06:00,33075,33125,33070,33125,93
29/04/2008,10:07:00,33120,33140,33115,33125,117
29/04/2008,10:08:00,33120,33140,33120,33130,18
29/04/2008,10:09:00,33125,33125,33100,33100,38
29/04/2008,10:10:00,33110,33115,33100,33110,9
29/04/2008,10:11:00,33115,33150,33115,33135,40
29/04/2008,10:12:00,33130,33135,33115,33120,22
29/04/2008,10:13:00,33120,33130,33120,33125,33
29/04/2008,10:14:00,33130,33135,33130,33135,12
29/04/2008,10:15:00,33135,33155,33120,33120,85
29/04/2008,10:16:00,33120,33125,33115,33125,11
29/04/2008,10:17:00,33120,33120,33105,33110,46
29/04/2008,10:18:00,33110,33110,33100,33100,12
29/04/2008,10:19:00,33100,33115,33100,33110,22
29/04/2008,10:20:00,33110,33110,33095,33095,6
29/04/2008,10:21:00,33095,33100,33095,33095,11
29/04/2008,10:22:00,33095,33105,33095,33105,17
29/04/2008,10:23:00,33105,33120,33105,33120,12
29/04/2008,10:24:00,33120,33120,33075,33075,55
29/04/2008,10:25:00,33075,33085,33070,33070,18
29/04/2008,10:26:00,33080,33080,33075,33075,6
29/04/2008,10:27:00,33075,33080,33065,33075,12
29/04/2008,10:28:00,33065,33070,33065,33065,12
29/04/2008,10:29:00,33065,33065,33060,33060,6
29/04/2008,10:30:00,33060,33060,33045,33060,34
29/04/2008,10:31:00,33060,33085,33060,33085,26
29/04/2008,10:32:00,33085,33085,33075,33080,18
29/04/2008,10:33:00,33080,33090,33080,33090,23
29/04/2008,10:34:00,33090,33100,33090,33090,19
29/04/2008,10:35:00,33095,33095,33090,33090,4
29/04/2008,10:36:00,33090,33120,33090,33120,29
29/04/2008,10:37:00,33115,33125,33115,33120,14
29/04/2008,10:38:00,33110,33115,33100,33100,25
29/04/2008,10:39:00,33100,33115,33100,33110,24
29/04/2008,10:40:00,33115,33120,33115,33120,5
29/04/2008,10:41:00,33115,33120,33115,33120,3
29/04/2008,10:42:00,33120,33130,33120,33125,12
29/04/2008,10:43:00,33120,33120,33105,33110,23
29/04/2008,10:44:00,33105,33105,33100,33105,11
29/04/2008,10:45:00,33105,33105,33100,33100,2
29/04/2008,10:46:00,33105,33110,33100,33110,12
29/04/2008,10:47:00,33115,33120,33110,33110,25
29/04/2008,10:48:00,33105,33105,33095,33095,8
29/04/2008,10:49:00,33095,33110,33095,33110,10
29/04/2008,10:50:00,33115,33120,33110,33110,17
29/04/2008,10:51:00,33110,33110,33105,33105,11
29/04/2008,10:52:00,33100,33100,33090,33095,10
29/04/2008,10:53:00,33100,33100,33100,33100,8
29/04/2008,10:54:00,33095,33095,33090,33090,7
29/04/2008,10:55:00,33085,33090,33075,33075,23
29/04/2008,10:56:00,33080,33080,33075,33075,9
29/04/2008,10:57:00,33075,33080,33070,33080,13
29/04/2008,10:58:00,33075,33075,33050,33050,21
29/04/2008,10:59:00,33050,33055,33035,33040,36
29/04/2008,11:00:00,33040,33040,33015,33025,63
29/04/2008,11:01:00,33020,33035,33020,33020,43
29/04/2008,11:02:00,33025,33035,33020,33030,15
29/04/2008,11:03:00,33030,33035,33025,33025,23
29/04/2008,11:04:00,33025,33030,33020,33025,17
29/04/2008,11:05:00,33025,33030,33025,33025,12
29/04/2008,11:06:00,33030,33035,33025,33030,11
29/04/2008,11:07:00,33025,33025,33015,33025,14
29/04/2008,11:08:00,33025,33030,33025,33030,22
29/04/2008,11:09:00,33035,33035,33035,33035,16
29/04/2008,11:10:00,33035,33040,33035,33040,22
29/04/2008,11:11:00,33035,33045,33035,33045,21
29/04/2008,11:12:00,33045,33045,33040,33040,34
29/04/2008,11:13:00,33040,33040,33035,33035,7
29/04/2008,11:14:00,33030,33030,33010,33010,54
29/04/2008,11:15:00,33020,33030,33015,33015,31
29/04/2008,11:16:00,33015,33025,33010,33025,14
29/04/2008,11:17:00,33020,33020,33015,33015,18
29/04/2008,11:18:00,33020,33020,33005,33015,34
29/04/2008,11:19:00,33005,33025,33005,33025,23
29/04/2008,11:20:00,33020,33025,33015,33025,11
29/04/2008,11:21:00,33025,33025,33005,33020,47
29/04/2008,11:22:00,33025,33040,33015,33030,45
29/04/2008,11:23:00,33025,33040,33025,33040,13
29/04/2008,11:24:00,33045,33055,33035,33040,36
29/04/2008,11:25:00,33040,33045,33040,33040,5
29/04/2008,11:26:00,33045,33065,33045,33065,10
29/04/2008,11:27:00,33070,33075,33070,33075,9
29/04/2008,11:28:00,33075,33080,33075,33075,12
29/04/2008,11:29:00,33075,33075,33060,33065,12
29/04/2008,11:30:00,33065,33065,33065,33065,8
29/04/2008,11:31:00,33070,33075,33070,33075,8
29/04/2008,11:32:00,33070,33075,33070,33075,7
29/04/2008,11:33:00,33070,33070,33065,33065,14
29/04/2008,11:34:00,33060,33060,33060,33060,1
29/04/2008,11:35:00,33065,33070,33065,33070,5
29/04/2008,11:36:00,33075,33075,33075,33075,2
29/04/2008,11:37:00,33075,33075,33070,33070,8
29/04/2008,11:39:00,33065,33075,33065,33065,3
29/04/2008,11:40:00,33070,33070,33070,33070,3
29/04/2008,11:41:00,33075,33075,33075,33075,7
29/04/2008,11:42:00,33080,33085,33080,33085,10
29/04/2008,11:43:00,33080,33080,33080,33080,6
29/04/2008,11:44:00,33085,33085,33080,33085,7
29/04/2008,11:45:00,33090,33100,33090,33095,20
29/04/2008,11:46:00,33090,33090,33090,33090,3
29/04/2008,11:47:00,33095,33095,33085,33090,9
29/04/2008,11:48:00,33095,33095,33080,33080,16
29/04/2008,11:49:00,33075,33085,33075,33085,6
29/04/2008,11:50:00,33080,33085,33075,33080,12
29/04/2008,11:51:00,33085,33085,33080,33080,11
29/04/2008,11:52:00,33085,33085,33085,33085,2
29/04/2008,11:53:00,33085,33085,33085,33085,3
29/04/2008,11:54:00,33080,33080,33070,33070,21
29/04/2008,11:55:00,33080,33080,33070,33070,6
29/04/2008,11:56:00,33075,33075,33075,33075,1
29/04/2008,11:57:00,33075,33075,33075,33075,4
29/04/2008,11:58:00,33075,33075,33075,33075,1
29/04/2008,11:59:00,33080,33080,33080,33080,1
29/04/2008,12:00:00,33070,33080,33065,33080,30
29/04/2008,12:01:00,33080,33085,33080,33085,15
29/04/2008,12:02:00,33090,33095,33085,33085,35
29/04/2008,12:03:00,33080,33085,33075,33075,14
29/04/2008,12:04:00,33080,33085,33075,33075,6
29/04/2008,12:05:00,33080,33090,33080,33080,17
29/04/2008,12:06:00,33080,33080,33080,33080,4
29/04/2008,12:07:00,33075,33080,33070,33070,9
29/04/2008,12:08:00,33070,33075,33070,33075,19
29/04/2008,12:09:00,33080,33080,33080,33080,4
29/04/2008,12:11:00,33085,33090,33085,33085,13
29/04/2008,12:12:00,33090,33090,33080,33085,6
29/04/2008,12:13:00,33085,33085,33080,33085,6
29/04/2008,12:14:00,33085,33090,33085,33090,18
29/04/2008,12:15:00,33090,33115,33090,33095,54
29/04/2008,12:16:00,33095,33100,33055,33065,45
29/04/2008,12:17:00,33070,33080,33060,33070,13
29/04/2008,12:18:00,33080,33080,33070,33070,18
29/04/2008,12:19:00,33065,33070,33040,33045,62
29/04/2008,12:20:00,33045,33050,33045,33050,7
29/04/2008,12:21:00,33055,33055,33055,33055,2
29/04/2008,12:22:00,33060,33070,33060,33070,7
29/04/2008,12:23:00,33075,33075,33065,33065,7
29/04/2008,12:24:00,33065,33075,33060,33070,30
29/04/2008,12:25:00,33060,33060,33060,33060,4
29/04/2008,12:26:00,33065,33065,33065,33065,5
29/04/2008,12:27:00,33065,33065,33060,33065,12
29/04/2008,12:28:00,33055,33060,33055,33060,5
29/04/2008,12:29:00,33060,33060,33050,33050,18
29/04/2008,12:30:00,33050,33050,33045,33045,7
29/04/2008,12:31:00,33045,33060,33045,33055,14
29/04/2008,12:32:00,33055,33055,33055,33055,3
29/04/2008,12:33:00,33065,33065,33055,33055,8
29/04/2008,12:34:00,33055,33065,33055,33060,12
29/04/2008,12:35:00,33055,33065,33050,33055,10
29/04/2008,12:36:00,33060,33080,33060,33075,51
29/04/2008,12:37:00,33080,33080,33070,33070,4
29/04/2008,12:38:00,33070,33080,33070,33080,3
29/04/2008,12:39:00,33075,33075,33070,33075,4
29/04/2008,12:40:00,33065,33075,33045,33045,29
29/04/2008,12:41:00,33050,33060,33050,33060,8
29/04/2008,12:42:00,33065,33070,33065,33070,3
29/04/2008,12:43:00,33070,33075,33060,33060,6
29/04/2008,12:44:00,33060,33060,33050,33055,9
29/04/2008,12:45:00,33055,33055,33055,33055,1
29/04/2008,12:49:00,33055,33055,33055,33055,6
29/04/2008,12:50:00,33060,33060,33060,33060,1
29/04/2008,12:51:00,33050,33050,33045,33045,19
29/04/2008,12:52:00,33040,33055,33040,33055,7
29/04/2008,12:53:00,33050,33050,33050,33050,5
29/04/2008,12:54:00,33055,33065,33055,33065,9
29/04/2008,12:55:00,33065,33065,33060,33060,3
29/04/2008,12:56:00,33065,33065,33060,33060,2
29/04/2008,12:57:00,33060,33065,33060,33065,3
29/04/2008,12:58:00,33065,33070,33065,33065,9
29/04/2008,12:59:00,33060,33060,33060,33060,2
29/04/2008,13:00:00,33060,33065,33055,33055,5
29/04/2008,13:02:00,33055,33055,33055,33055,1
29/04/2008,13:03:00,33055,33055,33055,33055,1
29/04/2008,13:04:00,33050,33050,33035,33035,25
29/04/2008,13:05:00,33040,33045,33030,33030,14
29/04/2008,13:06:00,33035,33035,33015,33015,46
29/04/2008,13:07:00,33025,33040,33025,33040,15
29/04/2008,13:08:00,33035,33040,33030,33030,7
29/04/2008,13:09:00,33030,33030,33030,33030,1
29/04/2008,13:11:00,33035,33035,33035,33035,4
29/04/2008,13:12:00,33030,33035,33030,33035,2
29/04/2008,13:14:00,33035,33040,33035,33040,3
29/04/2008,13:15:00,33040,33040,33040,33040,2
29/04/2008,13:16:00,33045,33050,33045,33045,9
29/04/2008,13:17:00,33045,33045,33040,33040,7
29/04/2008,13:18:00,33050,33055,33050,33055,3
29/04/2008,13:19:00,33055,33065,33050,33060,10
29/04/2008,13:20:00,33060,33060,33060,33060,1
29/04/2008,13:21:00,33055,33055,33050,33050,2
29/04/2008,13:22:00,33050,33050,33050,33050,2
29/04/2008,13:23:00,33045,33045,33045,33045,2
29/04/2008,13:24:00,33050,33055,33050,33055,5
29/04/2008,13:25:00,33065,33070,33065,33070,13
29/04/2008,13:26:00,33075,33075,33065,33065,2
29/04/2008,13:27:00,33070,33080,33070,33080,7
29/04/2008,13:29:00,33080,33080,33080,33080,2
29/04/2008,13:30:00,33075,33075,33075,33075,4
29/04/2008,13:31:00,33070,33080,33070,33080,9
29/04/2008,13:32:00,33075,33080,33065,33080,18
29/04/2008,13:33:00,33080,33080,33070,33070,8
29/04/2008,13:34:00,33075,33075,33070,33070,2
29/04/2008,13:35:00,33075,33080,33075,33080,5
29/04/2008,13:36:00,33075,33080,33075,33080,3
29/04/2008,13:38:00,33080,33080,33080,33080,4
29/04/2008,13:39:00,33080,33095,33080,33085,14
29/04/2008,13:40:00,33085,33090,33085,33090,3
29/04/2008,13:42:00,33090,33095,33090,33090,13
29/04/2008,13:43:00,33090,33090,33085,33085,12
29/04/2008,13:44:00,33085,33085,33080,33080,4
29/04/2008,13:45:00,33085,33085,33085,33085,2
29/04/2008,13:46:00,33090,33090,33090,33090,2
29/04/2008,13:47:00,33090,33090,33085,33085,8
29/04/2008,13:48:00,33090,33090,33090,33090,1
29/04/2008,13:49:00,33095,33120,33090,33115,56
29/04/2008,13:50:00,33120,33135,33115,33135,76
29/04/2008,13:51:00,33135,33160,33130,33135,104
29/04/2008,13:52:00,33140,33160,33140,33145,27
29/04/2008,13:53:00,33155,33155,33140,33140,16
29/04/2008,13:54:00,33145,33145,33140,33140,5
29/04/2008,13:55:00,33140,33140,33130,33140,8
29/04/2008,13:56:00,33145,33145,33135,33135,22
29/04/2008,13:57:00,33135,33135,33125,33130,27
29/04/2008,13:58:00,33130,33130,33125,33130,8
29/04/2008,13:59:00,33130,33135,33130,33135,5
29/04/2008,14:00:00,33125,33130,33125,33130,5
29/04/2008,14:01:00,33130,33135,33105,33110,58
29/04/2008,14:02:00,33110,33120,33105,33105,26
29/04/2008,14:03:00,33110,33115,33105,33105,16
29/04/2008,14:04:00,33105,33105,33105,33105,2
29/04/2008,14:05:00,33100,33115,33100,33115,9
29/04/2008,14:06:00,33105,33105,33105,33105,6
29/04/2008,14:07:00,33105,33110,33105,33105,5
29/04/2008,14:08:00,33105,33105,33100,33100,6
29/04/2008,14:09:00,33105,33105,33095,33095,4
29/04/2008,14:10:00,33095,33120,33095,33115,15
29/04/2008,14:11:00,33105,33105,33105,33105,2
29/04/2008,14:12:00,33105,33120,33105,33120,5
29/04/2008,14:13:00,33120,33125,33105,33105,11
29/04/2008,14:14:00,33110,33110,33100,33100,8
29/04/2008,14:15:00,33105,33120,33100,33100,9
29/04/2008,14:16:00,33100,33100,33095,33095,8
29/04/2008,14:17:00,33095,33100,33080,33085,29
29/04/2008,14:18:00,33090,33090,33085,33085,16
29/04/2008,14:19:00,33085,33090,33080,33085,14
29/04/2008,14:20:00,33085,33110,33080,33095,28
29/04/2008,14:21:00,33095,33100,33080,33085,22
29/04/2008,14:22:00,33085,33085,33080,33085,15
29/04/2008,14:23:00,33085,33085,33080,33080,8
29/04/2008,14:24:00,33080,33100,33080,33080,26
29/04/2008,14:25:00,33085,33090,33080,33085,11
29/04/2008,14:26:00,33095,33100,33080,33085,27
29/04/2008,14:27:00,33085,33090,33080,33090,21
29/04/2008,14:28:00,33090,33090,33080,33085,12
29/04/2008,14:29:00,33075,33085,33075,33075,25
29/04/2008,14:30:00,33075,33085,33075,33085,26
29/04/2008,14:31:00,33085,33090,33080,33085,7
29/04/2008,14:32:00,33085,33090,33085,33090,8
29/04/2008,14:33:00,33090,33115,33090,33100,56
29/04/2008,14:34:00,33100,33100,33095,33095,6
29/04/2008,14:35:00,33095,33095,33090,33090,2
29/04/2008,14:36:00,33095,33095,33090,33095,7
29/04/2008,14:37:00,33095,33095,33085,33085,4
29/04/2008,14:38:00,33090,33090,33090,33090,7
29/04/2008,14:39:00,33085,33085,33085,33085,2
29/04/2008,14:40:00,33085,33085,33055,33070,58
29/04/2008,14:41:00,33070,33070,33050,33055,33
29/04/2008,14:42:00,33055,33060,33050,33050,26
29/04/2008,14:43:00,33050,33060,33045,33045,15
29/04/2008,14:44:00,33055,33060,33050,33055,10
29/04/2008,14:45:00,33050,33060,33050,33060,10
29/04/2008,14:46:00,33055,33070,33050,33070,22
29/04/2008,14:47:00,33065,33065,33060,33065,7
29/04/2008,14:48:00,33065,33065,33065,33065,2
29/04/2008,14:49:00,33060,33070,33060,33060,6
29/04/2008,14:50:00,33050,33050,33050,33050,2
29/04/2008,14:51:00,33055,33060,33050,33050,6
29/04/2008,14:52:00,33050,33050,33035,33035,11
29/04/2008,14:53:00,33040,33055,33040,33040,13
29/04/2008,14:54:00,33050,33050,33035,33035,4
29/04/2008,14:55:00,33040,33050,33035,33035,11
29/04/2008,14:56:00,33035,33040,33030,33040,6
29/04/2008,14:57:00,33050,33050,33035,33035,23
29/04/2008,14:58:00,33035,33050,33035,33045,9
29/04/2008,14:59:00,33045,33050,33045,33050,11
29/04/2008,15:00:00,33045,33045,33025,33035,23
29/04/2008,15:01:00,33035,33045,33030,33030,11
29/04/2008,15:02:00,33030,33040,33030,33040,7
29/04/2008,15:03:00,33035,33040,33030,33040,9
29/04/2008,15:04:00,33045,33045,33035,33045,21
29/04/2008,15:05:00,33045,33045,33040,33045,18
29/04/2008,15:06:00,33045,33065,33040,33065,71
29/04/2008,15:07:00,33065,33070,33050,33060,58
29/04/2008,15:08:00,33055,33055,33050,33050,5
29/04/2008,15:09:00,33050,33055,33050,33055,15
29/04/2008,15:10:00,33050,33050,33020,33020,72
29/04/2008,15:11:00,33020,33025,33010,33015,40
29/04/2008,15:12:00,33015,33015,33000,33015,72
29/04/2008,15:13:00,33015,33015,33005,33005,39
29/04/2008,15:14:00,33010,33010,32985,33000,78
29/04/2008,15:15:00,33000,33010,32995,33000,56
29/04/2008,15:16:00,33000,33000,32995,33000,22
29/04/2008,15:17:00,33000,33000,32990,32990,11
29/04/2008,15:18:00,32990,33005,32975,33005,63
29/04/2008,15:19:00,33000,33005,32995,32995,21
29/04/2008,15:20:00,33000,33005,33000,33005,7
29/04/2008,15:21:00,32995,32995,32995,32995,2
29/04/2008,15:22:00,32995,33010,32995,33010,16
29/04/2008,15:23:00,33005,33005,32995,32995,15
29/04/2008,15:24:00,32995,33000,32995,33000,16
29/04/2008,15:25:00,33000,33005,32995,33000,5
29/04/2008,15:26:00,33000,33015,32995,33010,27
29/04/2008,15:27:00,33010,33030,33005,33025,32
29/04/2008,15:28:00,33030,33030,33000,33010,33
29/04/2008,15:29:00,33015,33020,33005,33010,15
29/04/2008,15:30:00,33015,33015,33005,33010,20
29/04/2008,15:31:00,33010,33015,33000,33005,14
29/04/2008,15:32:00,33015,33015,33000,33000,5
29/04/2008,15:33:00,33010,33020,33010,33010,10
29/04/2008,15:34:00,33015,33020,33010,33020,5
29/04/2008,15:35:00,33025,33025,33020,33020,18
29/04/2008,15:36:00,33025,33025,33010,33015,42
29/04/2008,15:37:00,33020,33045,33020,33040,30
29/04/2008,15:38:00,33040,33060,33040,33060,62
29/04/2008,15:39:00,33050,33050,33040,33045,20
29/04/2008,15:40:00,33045,33045,33030,33040,13
29/04/2008,15:41:00,33030,33040,33030,33040,5
29/04/2008,15:42:00,33040,33045,33020,33020,24
29/04/2008,15:43:00,33020,33030,33010,33015,34
29/04/2008,15:44:00,33020,33020,33010,33015,26
29/04/2008,15:45:00,33015,33020,33010,33020,9
29/04/2008,15:46:00,33015,33030,33015,33025,17
29/04/2008,15:47:00,33025,33035,33025,33025,8
29/04/2008,15:48:00,33025,33030,33020,33025,16
29/04/2008,15:49:00,33030,33030,33005,33005,36
29/04/2008,15:50:00,33010,33030,33005,33025,33
29/04/2008,15:51:00,33025,33025,33020,33020,4
29/04/2008,15:52:00,33015,33015,33005,33005,15
29/04/2008,15:53:00,33000,33005,32990,33000,70
29/04/2008,15:54:00,32995,33005,32995,32995,18
29/04/2008,15:55:00,33000,33005,32995,32995,8
29/04/2008,15:56:00,33000,33005,32985,32985,20
29/04/2008,15:57:00,32990,33005,32970,32990,37
29/04/2008,15:58:00,33000,33005,32990,32990,23
29/04/2008,15:59:00,32995,33000,32985,32985,10
29/04/2008,16:00:00,33005,33065,33005,33050,150
29/04/2008,16:01:00,33055,33060,33035,33040,14
29/04/2008,16:02:00,33050,33050,33005,33015,47
29/04/2008,16:03:00,33010,33050,33005,33050,27
29/04/2008,16:04:00,33045,33050,33035,33040,26
29/04/2008,16:05:00,33035,33045,33020,33020,16
29/04/2008,16:06:00,33020,33025,32995,33025,55
29/04/2008,16:07:00,33030,33030,33015,33025,13
29/04/2008,16:08:00,33020,33020,32910,32925,267
29/04/2008,16:09:00,32920,32945,32910,32910,111
29/04/2008,16:10:00,32915,32915,32890,32910,132
29/04/2008,16:11:00,32910,32945,32905,32945,77
29/04/2008,16:12:00,32945,32955,32935,32935,56
29/04/2008,16:13:00,32930,32930,32885,32895,122
29/04/2008,16:14:00,32890,32920,32890,32920,41
29/04/2008,16:15:00,32920,32920,32895,32895,39
29/04/2008,16:16:00,32900,32905,32875,32880,58
29/04/2008,16:17:00,32875,32895,32865,32895,86
29/04/2008,16:18:00,32900,32900,32885,32890,40
29/04/2008,16:19:00,32890,32915,32890,32895,94
29/04/2008,16:20:00,32900,32910,32895,32900,49
29/04/2008,16:21:00,32900,32905,32890,32890,98
29/04/2008,16:22:00,32900,32910,32885,32895,28
29/04/2008,16:23:00,32895,32905,32890,32900,23
29/04/2008,16:24:00,32895,32895,32870,32880,51
29/04/2008,16:25:00,32875,32900,32870,32885,23
29/04/2008,16:26:00,32890,32890,32875,32875,29
29/04/2008,16:27:00,32875,32885,32870,32885,24
29/04/2008,16:28:00,32890,32905,32880,32890,113
29/04/2008,16:29:00,32890,32910,32885,32905,74
29/04/2008,16:30:00,32900,32920,32890,32915,87
29/04/2008,16:31:00,32910,32925,32905,32905,79
29/04/2008,16:32:00,32905,32920,32905,32920,22
29/04/2008,16:33:00,32920,32925,32895,32900,52
29/04/2008,16:34:00,32905,32905,32900,32905,5
29/04/2008,16:35:00,32910,32930,32910,32920,23
29/04/2008,16:36:00,32920,32925,32915,32920,17
29/04/2008,16:37:00,32920,32935,32920,32925,12
29/04/2008,16:38:00,32920,32925,32915,32920,26
29/04/2008,16:39:00,32915,32930,32915,32915,26
29/04/2008,16:40:00,32925,32930,32915,32920,28
29/04/2008,16:41:00,32925,32925,32920,32925,7
29/04/2008,16:42:00,32925,32930,32915,32915,18
29/04/2008,16:43:00,32915,32920,32910,32920,16
29/04/2008,16:44:00,32915,32920,32915,32920,8
29/04/2008,16:45:00,32910,32910,32900,32905,43
29/04/2008,16:46:00,32900,32900,32890,32900,35
29/04/2008,16:47:00,32900,32910,32900,32910,6
29/04/2008,16:48:00,32915,32920,32905,32915,20
29/04/2008,16:49:00,32905,32910,32875,32880,58
29/04/2008,16:50:00,32875,32875,32850,32850,116
29/04/2008,16:51:00,32855,32855,32835,32855,80
29/04/2008,16:52:00,32850,32870,32850,32865,58
29/04/2008,16:53:00,32865,32865,32855,32860,37
29/04/2008,16:54:00,32860,32875,32860,32870,13
29/04/2008,16:55:00,32865,32885,32865,32870,16
29/04/2008,16:56:00,32870,32895,32870,32890,29
29/04/2008,16:57:00,32890,32895,32885,32895,42
29/04/2008,16:58:00,32900,32910,32890,32900,36
29/04/2008,16:59:00,32905,32905,32895,32905,24
29/04/2008,17:00:00,32900,32910,32880,32890,72
29/04/2008,17:01:00,32895,32910,32890,32895,29
29/04/2008,17:02:00,32895,32920,32890,32920,58
29/04/2008,17:03:00,32910,32920,32900,32915,27
29/04/2008,17:04:00,32915,32925,32910,32920,29
29/04/2008,17:05:00,32920,32920,32915,32915,13
29/04/2008,17:06:00,32915,32915,32905,32905,27
29/04/2008,17:07:00,32910,32920,32910,32915,15
29/04/2008,17:08:00,32915,32920,32915,32920,7
29/04/2008,17:09:00,32925,32940,32925,32930,41
29/04/2008,17:10:00,32930,32930,32920,32925,18
29/04/2008,17:11:00,32920,32925,32920,32920,8
29/04/2008,17:12:00,32925,32930,32925,32930,17
29/04/2008,17:13:00,32925,32925,32915,32915,19
29/04/2008,17:14:00,32925,32930,32915,32930,27
29/04/2008,17:15:00,32920,32935,32920,32920,17
29/04/2008,17:16:00,32935,32935,32930,32930,14
29/04/2008,17:17:00,32935,32955,32935,32940,42
29/04/2008,17:18:00,32945,32945,32935,32940,9
29/04/2008,17:19:00,32940,32960,32935,32940,25
29/04/2008,17:20:00,32940,32960,32940,32955,27
29/04/2008,17:21:00,32960,32965,32950,32965,9
29/04/2008,17:22:00,32950,32970,32950,32955,28
29/04/2008,17:23:00,32965,32965,32950,32950,36
29/04/2008,17:24:00,32950,32950,32935,32940,86
29/04/2008,17:25:00,32940,32950,32935,32950,28
29/04/2008,17:26:00,32945,32955,32945,32950,14
29/04/2008,17:27:00,32955,32960,32950,32960,21
29/04/2008,17:28:00,32960,32970,32960,32970,19
29/04/2008,17:29:00,32970,33005,32970,33000,134
29/04/2008,17:30:00,33000,33015,32995,32995,107
29/04/2008,17:31:00,32995,33015,32990,33010,27
29/04/2008,17:32:00,33005,33015,33005,33010,12
29/04/2008,17:33:00,33015,33030,33015,33015,27
29/04/2008,17:34:00,33010,33025,33010,33010,23
29/04/2008,17:35:00,33015,33020,33015,33020,15
29/04/2008,17:36:00,33020,33040,33020,33030,29
29/04/2008,17:37:00,33035,33040,33035,33040,6
29/04/2008,17:38:00,33040,33060,33040,33055,48
29/04/2008,17:39:00,33055,33070,33050,33065,51
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
30/04/2008	9.00.00	33020	33060	32965	33060	470
30/04/2008	9.20.00	33065	33145	33055	33090	280
30/04/2008	9.30.00	33110	33125	33045	33070	276
30/04/2008	9.40.00	33080	33085	33045	33070	100
30/04/2008	9.45.00	33070	33105	33020	33100	680
30/04/2008	10.00.00	33060	33070	33020	33050	323
30/04/2008	10.20.00	33060	33110	33050	33095	294
30/04/2008	10.30.00	33100	33110	33020	33035	260
30/04/2008	10.30.00	33100	33110	33005	33020	260
30/04/2008	10.40.00	33100	33100	33020	33035	402
30/04/2008	11.00.00	33030	33035	33005	33015	821
30/04/2008	11.15.00	33020	33055	32925	32935	842
30/04/2008	11.20.00	33010	33055	32985	33000	337
30/04/2008	11.30.00	33040	33045	32925	32935	623
30/04/2008	11.40.00	33005	33005	32925	32935	478
30/04/2008	12.00.00	32930	32940	32825	32835	200
30/04/2008	12.20.00	32840	32940	32840	32935	404
30/04/2008	12.30.00	32865	32955	32865	32955	366
30/04/2008	12.40.00	32935	32955	32900	32955	200
30/04/2008	12.45.00	32915	33005	32905	32935	730
30/04/2008	13.00.00	32945	33005	32930	32950	541
30/04/2008	13.20.00	32950	32955	32885	32890	224
30/04/2008	13.30.00	32935	32940	32840	32885	483
30/04/2008	13.40.00	32895	32900	32840	32885	335
30/04/2008	14.00.00	32890	32995	32885	32975	562
30/04/2008	14.15.00	32905	33190	32890	33170	2285
30/04/2008	14.20.00	32975	33090	32955	33065	834
30/04/2008	14.30.00	32965	33190	32965	33170	1726
30/04/2008	14.40.00	33065	33190	33065	33170	1058
30/04/2008	15.00.00	33170	33170	33075	33085	607
30/04/2008	15.20.00	33080	33125	33080	33105	341
30/04/2008	15.30.00	33100	33175	33090	33110	808
30/04/2008	15.40.00	33105	33175	33095	33110	655
30/04/2008	15.45.00	33140	33175	33045	33090	1271
30/04/2008	16.00.00	33105	33155	33045	33070	615
30/04/2008	16.20.00	33070	33125	33065	33090	521
30/04/2008	16.30.00	33090	33135	33060	33100	865
30/04/2008	16.40.00	33090	33135	33060	33100	508
30/04/2008	17.00.00	33100	33140	33085	33100	412
30/04/2008	17.15.00	33095	33135	33060	33120	1127
30/04/2008	17.20.00	33100	33135	33060	33120	1065
30/04/2008	17.30.00	33105	33135	33075	33120	414