DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/01/2008,17:30:00,34530,34570,34530,34535,80
22/01/2008,17:31:00,34530,34535,34405,34405,51
22/01/2008,17:32:00,34430,34455,34400,34430,31
22/01/2008,17:33:00,34425,34440,34400,34425,34
22/01/2008,17:34:00,34435,34445,34405,34425,22
22/01/2008,17:35:00,34420,34430,34400,34415,37
22/01/2008,17:36:00,34410,34420,34400,34415,13
22/01/2008,17:37:00,34400,34430,34400,34415,24
22/01/2008,17:38:00,34425,34440,34425,34435,24
22/01/2008,17:39:00,34435,34440,34415,34415,28
23/01/2008,09:00:00,34930,34930,34705,34705,30
23/01/2008,09:01:00,34800,34980,34800,34930,254
23/01/2008,09:02:00,34910,34920,34865,34865,121
23/01/2008,09:03:00,34860,34900,34850,34870,152
23/01/2008,09:04:00,34870,34880,34815,34875,122
23/01/2008,09:05:00,34885,34940,34800,34800,315
23/01/2008,09:06:00,34790,34820,34635,34670,152
23/01/2008,09:07:00,34655,34715,34625,34715,62
23/01/2008,09:08:00,34710,34735,34700,34710,99
23/01/2008,09:09:00,34715,34755,34700,34740,118
23/01/2008,09:10:00,34755,34765,34730,34740,93
23/01/2008,09:11:00,34735,34840,34730,34830,62
23/01/2008,09:12:00,34800,34850,34790,34795,56
23/01/2008,09:13:00,34785,34800,34765,34780,34
23/01/2008,09:14:00,34775,34800,34735,34755,43
23/01/2008,09:15:00,34765,34770,34730,34730,42
23/01/2008,09:16:00,34730,34740,34715,34715,54
23/01/2008,09:17:00,34710,34720,34705,34705,43
23/01/2008,09:18:00,34700,34725,34690,34720,114
23/01/2008,09:19:00,34725,34770,34725,34770,72
23/01/2008,09:20:00,34770,34775,34755,34765,53
23/01/2008,09:21:00,34760,34795,34755,34795,39
23/01/2008,09:22:00,34795,34795,34735,34750,55
23/01/2008,09:23:00,34740,34755,34740,34755,31
23/01/2008,09:24:00,34750,34760,34735,34750,53
23/01/2008,09:25:00,34745,34745,34705,34710,50
23/01/2008,09:26:00,34720,34720,34695,34695,73
23/01/2008,09:27:00,34705,34705,34660,34660,59
23/01/2008,09:28:00,34660,34695,34650,34650,72
23/01/2008,09:29:00,34640,34645,34550,34550,71
23/01/2008,09:30:00,34555,34570,34510,34515,86
23/01/2008,09:31:00,34510,34540,34490,34495,156
23/01/2008,09:32:00,34495,34500,34440,34445,53
23/01/2008,09:33:00,34445,34490,34445,34475,98
23/01/2008,09:34:00,34475,34500,34460,34480,73
23/01/2008,09:35:00,34485,34550,34485,34515,79
23/01/2008,09:36:00,34510,34595,34505,34575,66
23/01/2008,09:37:00,34575,34610,34575,34595,44
23/01/2008,09:38:00,34600,34600,34565,34570,29
23/01/2008,09:39:00,34565,34570,34515,34535,26
23/01/2008,09:40:00,34530,34545,34505,34510,76
23/01/2008,09:41:00,34500,34515,34455,34470,71
23/01/2008,09:42:00,34465,34480,34465,34475,26
23/01/2008,09:43:00,34490,34520,34490,34490,37
23/01/2008,09:44:00,34490,34490,34430,34430,47
23/01/2008,09:45:00,34430,34450,34420,34450,63
23/01/2008,09:46:00,34455,34475,34440,34445,30
23/01/2008,09:47:00,34460,34465,34425,34435,34
23/01/2008,09:48:00,34420,34435,34370,34375,108
23/01/2008,09:49:00,34375,34400,34350,34395,35
23/01/2008,09:50:00,34380,34380,34345,34380,85
23/01/2008,09:51:00,34370,34390,34355,34360,91
23/01/2008,09:52:00,34370,34400,34355,34400,56
23/01/2008,09:53:00,34405,34470,34400,34460,59
23/01/2008,09:54:00,34460,34490,34435,34475,66
23/01/2008,09:55:00,34480,34485,34460,34470,51
23/01/2008,09:56:00,34480,34490,34455,34480,40
23/01/2008,09:57:00,34480,34530,34480,34490,162
23/01/2008,09:58:00,34490,34490,34375,34395,99
23/01/2008,09:59:00,34385,34405,34375,34400,45
23/01/2008,10:00:00,34400,34410,34390,34390,49
23/01/2008,10:01:00,34395,34395,34370,34370,19
23/01/2008,10:02:00,34380,34385,34275,34275,133
23/01/2008,10:03:00,34275,34300,34230,34290,109
23/01/2008,10:04:00,34295,34315,34295,34315,35
23/01/2008,10:05:00,34315,34315,34290,34290,17
23/01/2008,10:06:00,34295,34295,34185,34185,121
23/01/2008,10:07:00,34180,34220,34175,34210,94
23/01/2008,10:08:00,34220,34230,34080,34115,109
23/01/2008,10:09:00,34105,34125,34080,34120,76
23/01/2008,10:10:00,34115,34150,34115,34150,82
23/01/2008,10:11:00,34155,34195,34105,34120,120
23/01/2008,10:12:00,34120,34120,34070,34115,91
23/01/2008,10:13:00,34115,34170,34115,34165,72
23/01/2008,10:14:00,34160,34190,34160,34180,63
23/01/2008,10:15:00,34185,34205,34145,34165,58
23/01/2008,10:16:00,34165,34200,34160,34190,41
23/01/2008,10:17:00,34175,34230,34170,34225,46
23/01/2008,10:18:00,34230,34265,34225,34225,59
23/01/2008,10:19:00,34235,34235,34175,34185,43
23/01/2008,10:20:00,34185,34185,34090,34095,62
23/01/2008,10:21:00,34095,34170,34095,34160,47
23/01/2008,10:22:00,34155,34210,34135,34200,44
23/01/2008,10:23:00,34200,34205,34170,34170,38
23/01/2008,10:24:00,34185,34195,34150,34165,18
23/01/2008,10:25:00,34165,34170,34100,34120,45
23/01/2008,10:26:00,34135,34170,34120,34160,40
23/01/2008,10:27:00,34155,34160,34110,34120,64
23/01/2008,10:28:00,34130,34130,34040,34050,93
23/01/2008,10:29:00,34050,34050,33950,33960,174
23/01/2008,10:30:00,33960,33990,33935,33990,175
23/01/2008,10:31:00,33995,34005,33960,33960,86
23/01/2008,10:32:00,33960,33960,33890,33920,171
23/01/2008,10:33:00,33925,33925,33830,33855,114
23/01/2008,10:34:00,33855,33895,33850,33890,65
23/01/2008,10:35:00,33880,33880,33790,33800,153
23/01/2008,10:36:00,33800,33840,33780,33800,121
23/01/2008,10:37:00,33795,33835,33755,33835,115
23/01/2008,10:38:00,33840,33915,33835,33875,111
23/01/2008,10:39:00,33880,33905,33855,33875,64
23/01/2008,10:40:00,33870,33900,33850,33900,58
23/01/2008,10:41:00,33910,33925,33900,33920,49
23/01/2008,10:42:00,33925,33945,33920,33925,50
23/01/2008,10:43:00,33930,33970,33925,33970,79
23/01/2008,10:44:00,33975,33990,33965,33970,63
23/01/2008,10:45:00,33975,33985,33940,33945,104
23/01/2008,10:46:00,33945,33980,33930,33965,92
23/01/2008,10:47:00,33985,34010,33955,33970,68
23/01/2008,10:48:00,33965,33995,33965,33970,99
23/01/2008,10:49:00,33970,33985,33965,33975,31
23/01/2008,10:50:00,33975,33980,33925,33925,44
23/01/2008,10:51:00,33930,33950,33925,33925,16
23/01/2008,10:52:00,33925,33940,33920,33925,29
23/01/2008,10:53:00,33920,33940,33915,33920,19
23/01/2008,10:54:00,33920,34020,33910,34010,45
23/01/2008,10:55:00,34020,34030,34010,34020,46
23/01/2008,10:56:00,34015,34040,34005,34030,46
23/01/2008,10:57:00,34030,34070,34025,34060,78
23/01/2008,10:58:00,34060,34095,34055,34090,56
23/01/2008,10:59:00,34090,34100,34055,34075,64
23/01/2008,11:00:00,34075,34115,34065,34100,78
23/01/2008,11:01:00,34105,34115,34065,34070,89
23/01/2008,11:02:00,34070,34090,34060,34085,39
23/01/2008,11:03:00,34100,34140,34095,34140,42
23/01/2008,11:04:00,34145,34150,34110,34135,53
23/01/2008,11:05:00,34140,34200,34125,34160,132
23/01/2008,11:06:00,34160,34200,34150,34160,58
23/01/2008,11:07:00,34155,34165,34130,34135,20
23/01/2008,11:08:00,34140,34155,34100,34100,27
23/01/2008,11:09:00,34100,34140,34100,34130,55
23/01/2008,11:10:00,34140,34150,34140,34145,19
23/01/2008,11:11:00,34140,34140,34100,34115,27
23/01/2008,11:12:00,34120,34140,34105,34110,54
23/01/2008,11:13:00,34105,34150,34100,34150,79
23/01/2008,11:14:00,34150,34150,34110,34115,67
23/01/2008,11:15:00,34115,34120,34085,34090,67
23/01/2008,11:16:00,34090,34100,34060,34080,66
23/01/2008,11:17:00,34090,34105,34030,34050,60
23/01/2008,11:18:00,34040,34090,34040,34085,44
23/01/2008,11:19:00,34080,34080,34060,34060,21
23/01/2008,11:20:00,34055,34055,33985,34005,58
23/01/2008,11:21:00,34000,34000,33935,33965,64
23/01/2008,11:22:00,33960,33960,33920,33950,55
23/01/2008,11:23:00,33950,33970,33945,33950,47
23/01/2008,11:24:00,33950,33975,33945,33965,51
23/01/2008,11:25:00,33965,34000,33955,33990,29
23/01/2008,11:26:00,33995,34005,33945,33965,47
23/01/2008,11:27:00,33965,33980,33955,33965,18
23/01/2008,11:28:00,33950,33950,33880,33905,61
23/01/2008,11:29:00,33900,33980,33890,33950,89
23/01/2008,11:30:00,33940,33940,33880,33920,82
23/01/2008,11:31:00,33920,33965,33920,33945,41
23/01/2008,11:32:00,33940,33945,33920,33940,35
23/01/2008,11:33:00,33930,33930,33895,33915,16
23/01/2008,11:34:00,33920,33925,33905,33905,31
23/01/2008,11:35:00,33905,33915,33900,33915,30
23/01/2008,11:36:00,33915,34005,33915,34005,71
23/01/2008,11:37:00,34005,34020,33945,33960,55
23/01/2008,11:38:00,33965,33965,33870,33885,94
23/01/2008,11:39:00,33885,33955,33875,33955,51
23/01/2008,11:40:00,33955,33960,33930,33945,44
23/01/2008,11:41:00,33950,33970,33950,33950,55
23/01/2008,11:42:00,33950,34060,33950,34060,47
23/01/2008,11:43:00,34055,34070,34035,34035,55
23/01/2008,11:44:00,34030,34030,33980,33990,41
23/01/2008,11:45:00,34020,34020,34000,34000,12
23/01/2008,11:46:00,33995,34000,33970,33970,20
23/01/2008,11:47:00,33970,33980,33930,33935,41
23/01/2008,11:48:00,33945,33965,33915,33915,25
23/01/2008,11:49:00,33910,33925,33850,33910,95
23/01/2008,11:50:00,33895,33915,33870,33905,44
23/01/2008,11:51:00,33905,33905,33850,33880,44
23/01/2008,11:52:00,33875,33875,33780,33815,128
23/01/2008,11:53:00,33840,33855,33815,33845,39
23/01/2008,11:54:00,33845,33855,33790,33795,59
23/01/2008,11:55:00,33795,33805,33765,33790,72
23/01/2008,11:56:00,33790,33850,33780,33850,71
23/01/2008,11:57:00,33845,33860,33810,33810,49
23/01/2008,11:58:00,33825,33865,33820,33850,50
23/01/2008,11:59:00,33850,33870,33850,33855,33
23/01/2008,12:00:00,33855,33855,33800,33815,30
23/01/2008,12:01:00,33820,33820,33795,33795,23
23/01/2008,12:02:00,33800,33805,33780,33790,48
23/01/2008,12:03:00,33795,33810,33785,33800,21
23/01/2008,12:04:00,33800,33800,33750,33795,47
23/01/2008,12:05:00,33810,33825,33800,33810,29
23/01/2008,12:06:00,33810,33905,33805,33875,104
23/01/2008,12:07:00,33880,33905,33870,33870,37
23/01/2008,12:08:00,33875,33895,33875,33895,3
23/01/2008,12:09:00,33895,33900,33860,33870,84
23/01/2008,12:10:00,33870,33890,33865,33885,26
23/01/2008,12:11:00,33885,33905,33875,33905,21
23/01/2008,12:12:00,33905,33940,33905,33920,44
23/01/2008,12:13:00,33910,33915,33875,33875,74
23/01/2008,12:14:00,33875,33880,33780,33780,62
23/01/2008,12:15:00,33780,33805,33690,33715,183
23/01/2008,12:16:00,33705,33725,33680,33690,85
23/01/2008,12:17:00,33690,33715,33680,33700,90
23/01/2008,12:18:00,33705,33725,33675,33675,52
23/01/2008,12:19:00,33670,33680,33605,33615,182
23/01/2008,12:20:00,33590,33620,33565,33595,122
23/01/2008,12:21:00,33605,33620,33585,33615,69
23/01/2008,12:22:00,33600,33615,33480,33525,161
23/01/2008,12:23:00,33530,33585,33530,33535,117
23/01/2008,12:24:00,33530,33595,33520,33595,37
23/01/2008,12:25:00,33595,33625,33560,33560,58
23/01/2008,12:26:00,33580,33620,33570,33620,63
23/01/2008,12:27:00,33620,33625,33580,33585,68
23/01/2008,12:28:00,33595,33595,33515,33560,94
23/01/2008,12:29:00,33580,33595,33555,33570,53
23/01/2008,12:30:00,33590,33590,33545,33560,52
23/01/2008,12:31:00,33585,33640,33555,33640,77
23/01/2008,12:32:00,33645,33675,33625,33650,71
23/01/2008,12:33:00,33635,33670,33635,33660,18
23/01/2008,12:34:00,33660,33680,33655,33680,33
23/01/2008,12:35:00,33680,33705,33655,33675,91
23/01/2008,12:36:00,33655,33680,33650,33655,36
23/01/2008,12:37:00,33645,33665,33615,33640,64
23/01/2008,12:38:00,33630,33635,33560,33570,73
23/01/2008,12:39:00,33570,33610,33535,33535,82
23/01/2008,12:40:00,33530,33585,33520,33580,96
23/01/2008,12:41:00,33585,33590,33555,33580,33
23/01/2008,12:42:00,33580,33590,33560,33570,27
23/01/2008,12:43:00,33565,33565,33535,33540,54
23/01/2008,12:44:00,33535,33565,33520,33540,54
23/01/2008,12:45:00,33535,33550,33500,33525,56
23/01/2008,12:46:00,33520,33535,33425,33460,115
23/01/2008,12:47:00,33475,33515,33470,33510,52
23/01/2008,12:48:00,33520,33530,33480,33495,45
23/01/2008,12:49:00,33490,33510,33475,33510,29
23/01/2008,12:50:00,33510,33545,33500,33540,44
23/01/2008,12:51:00,33545,33570,33515,33570,89
23/01/2008,12:52:00,33580,33635,33580,33600,89
23/01/2008,12:53:00,33600,33630,33600,33610,54
23/01/2008,12:54:00,33615,33650,33615,33640,45
23/01/2008,12:55:00,33630,33675,33630,33675,31
23/01/2008,12:56:00,33690,33705,33660,33690,79
23/01/2008,12:57:00,33675,33700,33675,33685,50
23/01/2008,12:58:00,33690,33700,33640,33650,137
23/01/2008,12:59:00,33650,33690,33640,33690,84
23/01/2008,13:00:00,33695,33760,33685,33720,93
23/01/2008,13:01:00,33740,33760,33725,33730,59
23/01/2008,13:02:00,33735,33735,33670,33695,70
23/01/2008,13:03:00,33690,33700,33645,33660,28
23/01/2008,13:04:00,33680,33740,33675,33740,80
23/01/2008,13:05:00,33725,33740,33695,33705,14
23/01/2008,13:06:00,33715,33755,33705,33730,60
23/01/2008,13:07:00,33725,33725,33710,33710,8
23/01/2008,13:08:00,33720,33755,33720,33755,18
23/01/2008,13:09:00,33750,33765,33750,33765,26
23/01/2008,13:10:00,33765,33795,33750,33795,36
23/01/2008,13:11:00,33785,33800,33775,33795,23
23/01/2008,13:12:00,33790,33795,33780,33785,13
23/01/2008,13:13:00,33790,33790,33785,33790,8
23/01/2008,13:14:00,33785,33795,33740,33740,27
23/01/2008,13:15:00,33740,33770,33705,33760,37
23/01/2008,13:16:00,33760,33765,33745,33760,17
23/01/2008,13:17:00,33760,33760,33750,33760,6
23/01/2008,13:18:00,33760,33785,33760,33785,19
23/01/2008,13:19:00,33790,33830,33785,33820,42
23/01/2008,13:20:00,33825,33840,33810,33840,31
23/01/2008,13:21:00,33850,33860,33845,33860,19
23/01/2008,13:22:00,33865,33870,33855,33855,16
23/01/2008,13:23:00,33850,33865,33800,33810,66
23/01/2008,13:24:00,33820,33885,33820,33880,49
23/01/2008,13:25:00,33885,33885,33820,33820,42
23/01/2008,13:26:00,33830,33860,33830,33860,21
23/01/2008,13:27:00,33865,33865,33835,33860,16
23/01/2008,13:28:00,33865,33875,33850,33850,28
23/01/2008,13:29:00,33855,33885,33855,33855,14
23/01/2008,13:30:00,33855,33885,33850,33885,15
23/01/2008,13:31:00,33875,33930,33875,33895,30
23/01/2008,13:32:00,33895,33895,33830,33850,36
23/01/2008,13:33:00,33855,33855,33835,33845,28
23/01/2008,13:34:00,33830,33830,33780,33790,34
23/01/2008,13:35:00,33785,33790,33760,33760,27
23/01/2008,13:36:00,33760,33775,33755,33765,18
23/01/2008,13:37:00,33765,33765,33765,33765,2
23/01/2008,13:38:00,33760,33760,33740,33740,11
23/01/2008,13:39:00,33730,33735,33720,33730,10
23/01/2008,13:40:00,33730,33730,33695,33695,14
23/01/2008,13:41:00,33680,33690,33675,33690,15
23/01/2008,13:42:00,33690,33690,33620,33620,26
23/01/2008,13:43:00,33620,33640,33605,33605,33
23/01/2008,13:44:00,33610,33625,33570,33575,39
23/01/2008,13:45:00,33570,33585,33570,33585,13
23/01/2008,13:46:00,33585,33605,33575,33585,17
23/01/2008,13:47:00,33570,33575,33550,33550,21
23/01/2008,13:48:00,33550,33570,33510,33510,37
23/01/2008,13:49:00,33505,33515,33430,33455,85
23/01/2008,13:50:00,33455,33500,33435,33495,58
23/01/2008,13:51:00,33480,33495,33475,33490,16
23/01/2008,13:52:00,33485,33490,33480,33490,18
23/01/2008,13:53:00,33490,33515,33490,33500,24
23/01/2008,13:54:00,33505,33565,33505,33565,32
23/01/2008,13:55:00,33565,33570,33540,33540,59
23/01/2008,13:56:00,33520,33545,33500,33545,27
23/01/2008,13:57:00,33540,33540,33535,33540,23
23/01/2008,13:58:00,33540,33540,33495,33495,26
23/01/2008,13:59:00,33470,33505,33460,33460,44
23/01/2008,14:00:00,33460,33510,33460,33495,26
23/01/2008,14:01:00,33495,33525,33495,33525,43
23/01/2008,14:02:00,33530,33620,33530,33620,75
23/01/2008,14:03:00,33610,33635,33610,33620,24
23/01/2008,14:04:00,33625,33640,33610,33625,20
23/01/2008,14:05:00,33625,33625,33550,33550,71
23/01/2008,14:06:00,33560,33560,33495,33500,24
23/01/2008,14:07:00,33505,33530,33485,33510,39
23/01/2008,14:08:00,33520,33595,33510,33565,51
23/01/2008,14:09:00,33545,33545,33530,33530,11
23/01/2008,14:10:00,33525,33535,33505,33535,30
23/01/2008,14:11:00,33520,33520,33485,33485,16
23/01/2008,14:12:00,33485,33495,33455,33465,66
23/01/2008,14:13:00,33460,33460,33310,33320,246
23/01/2008,14:14:00,33310,33370,33295,33335,171
23/01/2008,14:15:00,33345,33350,33230,33240,152
23/01/2008,14:16:00,33240,33260,33205,33210,109
23/01/2008,14:17:00,33210,33240,33155,33205,173
23/01/2008,14:18:00,33210,33270,33210,33215,126
23/01/2008,14:19:00,33215,33220,33080,33120,105
23/01/2008,14:20:00,33110,33200,33090,33195,154
23/01/2008,14:21:00,33195,33195,33115,33150,82
23/01/2008,14:22:00,33155,33175,33050,33060,129
23/01/2008,14:23:00,33040,33040,32945,33030,163
23/01/2008,14:24:00,33025,33125,33010,33120,114
23/01/2008,14:25:00,33125,33140,33025,33060,130
23/01/2008,14:26:00,33065,33130,33060,33115,77
23/01/2008,14:27:00,33120,33195,33120,33195,57
23/01/2008,14:28:00,33195,33215,33120,33135,118
23/01/2008,14:29:00,33135,33160,33040,33060,111
23/01/2008,14:30:00,33065,33095,33025,33090,141
23/01/2008,14:31:00,33095,33105,33010,33030,107
23/01/2008,14:32:00,33035,33035,32970,32975,88
23/01/2008,14:33:00,32970,32985,32890,32940,163
23/01/2008,14:34:00,32945,32945,32850,32890,68
23/01/2008,14:35:00,32885,32905,32785,32785,127
23/01/2008,14:36:00,32790,32920,32750,32910,150
23/01/2008,14:37:00,32885,32935,32850,32850,122
23/01/2008,14:38:00,32840,32920,32815,32905,116
23/01/2008,14:39:00,32885,33035,32885,33035,72
23/01/2008,14:40:00,33035,33040,32965,33025,93
23/01/2008,14:41:00,33020,33100,33010,33060,84
23/01/2008,14:42:00,33070,33125,33045,33110,68
23/01/2008,14:43:00,33115,33170,33115,33155,83
23/01/2008,14:44:00,33145,33165,33095,33095,100
23/01/2008,14:45:00,33095,33180,33090,33180,60
23/01/2008,14:46:00,33165,33195,33165,33195,27
23/01/2008,14:47:00,33190,33200,33130,33130,79
23/01/2008,14:48:00,33145,33160,33090,33100,80
23/01/2008,14:49:00,33095,33130,33045,33055,50
23/01/2008,14:50:00,33075,33240,33055,33210,139
23/01/2008,14:51:00,33225,33265,33220,33245,106
23/01/2008,14:52:00,33250,33295,33230,33265,103
23/01/2008,14:53:00,33255,33255,33195,33235,61
23/01/2008,14:54:00,33250,33280,33235,33235,35
23/01/2008,14:55:00,33220,33270,33210,33265,26
23/01/2008,14:56:00,33275,33345,33270,33315,69
23/01/2008,14:57:00,33315,33340,33305,33340,60
23/01/2008,14:58:00,33345,33350,33260,33320,65
23/01/2008,14:59:00,33320,33350,33195,33200,72
23/01/2008,15:00:00,33200,33310,33190,33275,132
23/01/2008,15:01:00,33265,33265,33225,33235,54
23/01/2008,15:02:00,33240,33300,33235,33255,70
23/01/2008,15:03:00,33250,33270,33240,33240,16
23/01/2008,15:04:00,33240,33340,33210,33310,107
23/01/2008,15:05:00,33305,33315,33250,33305,38
23/01/2008,15:06:00,33300,33390,33300,33385,45
23/01/2008,15:07:00,33390,33390,33320,33325,131
23/01/2008,15:08:00,33320,33405,33320,33350,104
23/01/2008,15:09:00,33345,33345,33290,33310,58
23/01/2008,15:10:00,33330,33350,33295,33310,55
23/01/2008,15:11:00,33305,33305,33205,33210,61
23/01/2008,15:12:00,33200,33265,33160,33250,78
23/01/2008,15:13:00,33260,33270,33185,33200,45
23/01/2008,15:14:00,33210,33210,33025,33025,137
23/01/2008,15:15:00,33040,33120,33025,33120,119
23/01/2008,15:16:00,33115,33140,33060,33070,80
23/01/2008,15:17:00,33090,33185,33090,33170,84
23/01/2008,15:18:00,33160,33180,33120,33170,42
23/01/2008,15:19:00,33170,33210,33165,33190,31
23/01/2008,15:20:00,33170,33185,33110,33185,123
23/01/2008,15:21:00,33180,33190,33105,33120,122
23/01/2008,15:22:00,33120,33120,33060,33060,60
23/01/2008,15:23:00,33065,33125,33050,33120,93
23/01/2008,15:24:00,33120,33120,33070,33070,66
23/01/2008,15:25:00,33085,33085,33050,33065,73
23/01/2008,15:26:00,33065,33065,33000,33015,73
23/01/2008,15:27:00,33015,33055,33015,33025,60
23/01/2008,15:28:00,33030,33085,33025,33075,54
23/01/2008,15:29:00,33070,33125,33065,33090,98
23/01/2008,15:30:00,33110,33110,33030,33060,74
23/01/2008,15:31:00,33060,33175,33060,33140,103
23/01/2008,15:32:00,33150,33200,33150,33195,57
23/01/2008,15:33:00,33210,33245,33130,33135,94
23/01/2008,15:34:00,33140,33220,33135,33220,94
23/01/2008,15:35:00,33215,33240,33175,33175,76
23/01/2008,15:36:00,33180,33180,33080,33090,87
23/01/2008,15:37:00,33080,33205,33080,33195,82
23/01/2008,15:38:00,33195,33225,33140,33140,90
23/01/2008,15:39:00,33125,33210,33125,33140,60
23/01/2008,15:40:00,33150,33155,33085,33120,84
23/01/2008,15:41:00,33120,33170,33100,33100,81
23/01/2008,15:42:00,33090,33180,33090,33170,83
23/01/2008,15:43:00,33165,33175,33115,33135,75
23/01/2008,15:44:00,33135,33180,33120,33150,48
23/01/2008,15:45:00,33125,33145,33040,33080,101
23/01/2008,15:46:00,33080,33135,33080,33135,28
23/01/2008,15:47:00,33135,33170,33130,33155,86
23/01/2008,15:48:00,33160,33235,33155,33215,77
23/01/2008,15:49:00,33215,33270,33205,33270,111
23/01/2008,15:50:00,33270,33275,33225,33230,91
23/01/2008,15:51:00,33230,33270,33180,33220,64
23/01/2008,15:52:00,33225,33270,33200,33265,108
23/01/2008,15:53:00,33265,33365,33265,33335,119
23/01/2008,15:54:00,33340,33360,33305,33305,62
23/01/2008,15:55:00,33305,33325,33280,33295,65
23/01/2008,15:56:00,33295,33365,33280,33350,73
23/01/2008,15:57:00,33340,33400,33325,33390,111
23/01/2008,15:58:00,33385,33490,33385,33490,73
23/01/2008,15:59:00,33470,33530,33455,33480,155
23/01/2008,16:00:00,33490,33690,33485,33660,188
23/01/2008,16:01:00,33645,33680,33565,33590,180
23/01/2008,16:02:00,33570,33585,33445,33520,201
23/01/2008,16:03:00,33520,33600,33515,33550,142
23/01/2008,16:04:00,33540,33545,33485,33500,120
23/01/2008,16:05:00,33505,33505,33410,33425,76
23/01/2008,16:06:00,33425,33520,33420,33510,108
23/01/2008,16:07:00,33515,33560,33505,33530,55
23/01/2008,16:08:00,33530,33535,33490,33490,68
23/01/2008,16:09:00,33500,33500,33385,33385,105
23/01/2008,16:10:00,33400,33470,33385,33440,174
23/01/2008,16:11:00,33440,33530,33425,33530,85
23/01/2008,16:12:00,33545,33580,33495,33540,63
23/01/2008,16:13:00,33520,33545,33515,33535,37
23/01/2008,16:14:00,33555,33560,33500,33505,43
23/01/2008,16:15:00,33500,33570,33485,33570,55
23/01/2008,16:16:00,33570,33645,33570,33635,71
23/01/2008,16:17:00,33635,33675,33615,33665,119
23/01/2008,16:18:00,33675,33690,33615,33645,59
23/01/2008,16:19:00,33655,33685,33650,33685,58
23/01/2008,16:20:00,33685,33715,33660,33665,116
23/01/2008,16:21:00,33695,33695,33575,33585,138
23/01/2008,16:22:00,33580,33600,33560,33585,64
23/01/2008,16:23:00,33575,33590,33550,33575,94
23/01/2008,16:24:00,33575,33575,33455,33465,91
23/01/2008,16:25:00,33450,33495,33420,33450,156
23/01/2008,16:26:00,33450,33485,33420,33455,135
23/01/2008,16:27:00,33450,33480,33430,33480,58
23/01/2008,16:28:00,33480,33505,33430,33480,90
23/01/2008,16:29:00,33480,33480,33380,33415,150
23/01/2008,16:30:00,33415,33470,33400,33450,44
23/01/2008,16:31:00,33445,33450,33420,33420,53
23/01/2008,16:32:00,33430,33430,33365,33370,74
23/01/2008,16:33:00,33370,33375,33335,33360,82
23/01/2008,16:34:00,33365,33365,33235,33245,119
23/01/2008,16:35:00,33250,33305,33220,33300,79
23/01/2008,16:36:00,33290,33370,33285,33370,50
23/01/2008,16:37:00,33370,33380,33300,33320,63
23/01/2008,16:38:00,33310,33325,33270,33310,47
23/01/2008,16:39:00,33310,33390,33310,33390,77
23/01/2008,16:40:00,33390,33420,33315,33315,106
23/01/2008,16:41:00,33335,33335,33270,33290,96
23/01/2008,16:42:00,33290,33290,33130,33160,131
23/01/2008,16:43:00,33170,33240,33170,33230,73
23/01/2008,16:44:00,33225,33230,33160,33205,97
23/01/2008,16:45:00,33215,33275,33205,33265,41
23/01/2008,16:46:00,33270,33305,33255,33300,71
23/01/2008,16:47:00,33300,33310,33245,33270,94
23/01/2008,16:48:00,33275,33290,33200,33205,92
23/01/2008,16:49:00,33205,33340,33205,33340,99
23/01/2008,16:50:00,33345,33370,33300,33300,110
23/01/2008,16:51:00,33295,33345,33265,33320,102
23/01/2008,16:52:00,33335,33355,33325,33345,54
23/01/2008,16:53:00,33340,33340,33275,33305,34
23/01/2008,16:54:00,33295,33315,33240,33240,38
23/01/2008,16:55:00,33245,33320,33240,33320,51
23/01/2008,16:56:00,33315,33360,33295,33335,42
23/01/2008,16:57:00,33330,33360,33320,33340,55
23/01/2008,16:58:00,33355,33450,33355,33445,114
23/01/2008,16:59:00,33445,33540,33445,33505,132
23/01/2008,17:00:00,33500,33500,33480,33495,96
23/01/2008,17:01:00,33500,33540,33500,33510,58
23/01/2008,17:02:00,33525,33550,33490,33490,83
23/01/2008,17:03:00,33500,33500,33460,33470,28
23/01/2008,17:04:00,33455,33520,33450,33515,47
23/01/2008,17:05:00,33535,33560,33490,33500,93
23/01/2008,17:06:00,33495,33515,33445,33455,56
23/01/2008,17:07:00,33460,33490,33400,33400,139
23/01/2008,17:08:00,33400,33415,33350,33350,120
23/01/2008,17:09:00,33360,33365,33305,33305,65
23/01/2008,17:10:00,33310,33330,33285,33320,133
23/01/2008,17:11:00,33340,33350,33315,33320,50
23/01/2008,17:12:00,33320,33320,33270,33295,75
23/01/2008,17:13:00,33275,33295,33235,33235,41
23/01/2008,17:14:00,33250,33255,33185,33215,70
23/01/2008,17:15:00,33235,33245,33205,33215,79
23/01/2008,17:16:00,33240,33240,33130,33145,46
23/01/2008,17:17:00,33175,33240,33155,33215,103
23/01/2008,17:18:00,33225,33260,33205,33250,76
23/01/2008,17:19:00,33265,33280,33215,33275,40
23/01/2008,17:20:00,33285,33285,33200,33220,105
23/01/2008,17:21:00,33240,33250,33205,33240,64
23/01/2008,17:22:00,33245,33260,33220,33260,47
23/01/2008,17:23:00,33260,33300,33245,33300,87
23/01/2008,17:24:00,33300,33335,33285,33335,163
23/01/2008,17:25:00,33335,33335,33240,33250,106
23/01/2008,17:26:00,33265,33270,33210,33210,124
23/01/2008,17:27:00,33215,33215,33165,33190,142
23/01/2008,17:28:00,33200,33200,33135,33185,156
23/01/2008,17:29:00,33185,33185,33130,33150,269
23/01/2008,17:30:00,33150,33180,33115,33120,300
23/01/2008,17:31:00,33115,33160,33110,33160,121
23/01/2008,17:32:00,33160,33165,33130,33140,52
23/01/2008,17:33:00,33140,33165,33125,33165,88
23/01/2008,17:34:00,33155,33160,33120,33120,125
23/01/2008,17:35:00,33120,33180,33115,33155,92
23/01/2008,17:36:00,33160,33180,33160,33170,74
23/01/2008,17:37:00,33165,33185,33155,33185,50
23/01/2008,17:38:00,33170,33190,33160,33185,59
23/01/2008,17:39:00,33185,33185,33170,33170,32