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