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