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