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