DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/01/2008,09:00:00,34170,34300,34100,34230,181
24/01/2008,09:01:00,34245,34265,34220,34220,102
24/01/2008,09:02:00,34210,34215,34180,34215,106
24/01/2008,09:03:00,34210,34235,34160,34170,98
24/01/2008,09:04:00,34175,34185,34135,34165,81
24/01/2008,09:05:00,34170,34205,34160,34180,70
24/01/2008,09:06:00,34200,34270,34190,34270,88
24/01/2008,09:07:00,34240,34260,34230,34230,68
24/01/2008,09:08:00,34230,34285,34225,34270,80
24/01/2008,09:09:00,34275,34290,34235,34285,53
24/01/2008,09:10:00,34295,34330,34255,34325,113
24/01/2008,09:11:00,34320,34330,34290,34300,56
24/01/2008,09:12:00,34315,34370,34295,34370,83
24/01/2008,09:13:00,34370,34380,34340,34380,109
24/01/2008,09:14:00,34375,34395,34350,34365,69
24/01/2008,09:15:00,34370,34370,34305,34310,85
24/01/2008,09:16:00,34310,34320,34270,34270,132
24/01/2008,09:17:00,34270,34275,34200,34235,83
24/01/2008,09:18:00,34230,34240,34200,34200,116
24/01/2008,09:19:00,34205,34205,34100,34105,88
24/01/2008,09:20:00,34105,34175,34080,34085,100
24/01/2008,09:21:00,34100,34160,34095,34160,83
24/01/2008,09:22:00,34160,34170,34110,34170,43
24/01/2008,09:23:00,34175,34195,34150,34160,66
24/01/2008,09:24:00,34160,34180,34160,34170,11
24/01/2008,09:25:00,34155,34180,34125,34175,38
24/01/2008,09:26:00,34195,34280,34180,34280,41
24/01/2008,09:27:00,34285,34305,34260,34265,69
24/01/2008,09:28:00,34255,34275,34245,34260,39
24/01/2008,09:29:00,34265,34280,34245,34245,34
24/01/2008,09:30:00,34240,34275,34235,34235,58
24/01/2008,09:31:00,34235,34240,34215,34230,67
24/01/2008,09:32:00,34230,34255,34225,34255,32
24/01/2008,09:33:00,34235,34235,34125,34150,69
24/01/2008,09:34:00,34170,34215,34170,34205,93
24/01/2008,09:35:00,34205,34220,34190,34210,68
24/01/2008,09:36:00,34205,34210,34175,34200,17
24/01/2008,09:37:00,34200,34200,34160,34165,61
24/01/2008,09:38:00,34155,34240,34155,34235,78
24/01/2008,09:39:00,34235,34240,34225,34235,39
24/01/2008,09:40:00,34240,34240,34190,34200,50
24/01/2008,09:41:00,34205,34230,34205,34230,9
24/01/2008,09:42:00,34230,34260,34225,34260,47
24/01/2008,09:43:00,34260,34265,34240,34245,20
24/01/2008,09:44:00,34255,34300,34255,34295,51
24/01/2008,09:45:00,34295,34295,34255,34255,67
24/01/2008,09:46:00,34265,34285,34235,34245,76
24/01/2008,09:47:00,34245,34315,34245,34300,89
24/01/2008,09:48:00,34315,34365,34315,34350,85
24/01/2008,09:49:00,34350,34360,34335,34335,36
24/01/2008,09:50:00,34335,34340,34305,34340,48
24/01/2008,09:51:00,34325,34345,34315,34315,24
24/01/2008,09:52:00,34330,34340,34315,34335,27
24/01/2008,09:53:00,34335,34345,34325,34340,50
24/01/2008,09:54:00,34345,34345,34285,34290,45
24/01/2008,09:55:00,34295,34345,34295,34345,44
24/01/2008,09:56:00,34345,34345,34320,34340,38
24/01/2008,09:57:00,34335,34340,34295,34315,26
24/01/2008,09:58:00,34320,34320,34285,34295,24
24/01/2008,09:59:00,34310,34340,34300,34335,71
24/01/2008,10:00:00,34335,34370,34315,34370,96
24/01/2008,10:01:00,34370,34390,34345,34350,120
24/01/2008,10:02:00,34360,34405,34355,34405,115
24/01/2008,10:03:00,34400,34450,34400,34435,129
24/01/2008,10:04:00,34440,34450,34375,34415,130
24/01/2008,10:05:00,34420,34440,34400,34405,66
24/01/2008,10:06:00,34415,34415,34345,34355,80
24/01/2008,10:07:00,34350,34380,34330,34365,53
24/01/2008,10:08:00,34355,34420,34350,34360,85
24/01/2008,10:09:00,34365,34380,34345,34355,32
24/01/2008,10:10:00,34340,34355,34315,34330,57
24/01/2008,10:11:00,34325,34330,34275,34305,73
24/01/2008,10:12:00,34300,34360,34295,34345,34
24/01/2008,10:13:00,34350,34360,34320,34330,60
24/01/2008,10:14:00,34320,34365,34310,34345,21
24/01/2008,10:15:00,34345,34350,34280,34280,58
24/01/2008,10:16:00,34285,34310,34260,34260,30
24/01/2008,10:17:00,34270,34270,34210,34235,88
24/01/2008,10:18:00,34240,34240,34200,34240,60
24/01/2008,10:19:00,34235,34265,34230,34255,35
24/01/2008,10:20:00,34255,34255,34220,34230,29
24/01/2008,10:21:00,34230,34240,34210,34215,37
24/01/2008,10:22:00,34210,34240,34175,34175,67
24/01/2008,10:23:00,34190,34190,34145,34160,70
24/01/2008,10:24:00,34160,34205,34160,34195,64
24/01/2008,10:25:00,34180,34290,34170,34275,83
24/01/2008,10:26:00,34285,34285,34255,34260,39
24/01/2008,10:27:00,34275,34275,34225,34225,52
24/01/2008,10:28:00,34240,34240,34215,34215,28
24/01/2008,10:29:00,34210,34235,34205,34210,23
24/01/2008,10:30:00,34225,34265,34225,34230,25
24/01/2008,10:31:00,34230,34250,34210,34215,31
24/01/2008,10:32:00,34215,34225,34200,34225,27
24/01/2008,10:33:00,34215,34220,34185,34220,64
24/01/2008,10:34:00,34225,34225,34185,34185,33
24/01/2008,10:35:00,34185,34225,34185,34200,45
24/01/2008,10:36:00,34195,34215,34180,34210,20
24/01/2008,10:37:00,34210,34210,34155,34180,30
24/01/2008,10:38:00,34190,34190,34165,34165,18
24/01/2008,10:39:00,34185,34195,34165,34185,27
24/01/2008,10:40:00,34205,34225,34175,34225,31
24/01/2008,10:41:00,34230,34245,34225,34225,50
24/01/2008,10:42:00,34220,34245,34210,34235,31
24/01/2008,10:43:00,34235,34245,34225,34235,45
24/01/2008,10:44:00,34220,34220,34200,34215,21
24/01/2008,10:45:00,34210,34235,34205,34220,32
24/01/2008,10:46:00,34220,34230,34215,34215,12
24/01/2008,10:47:00,34210,34220,34200,34210,20
24/01/2008,10:48:00,34215,34215,34190,34190,18
24/01/2008,10:49:00,34185,34220,34185,34210,27
24/01/2008,10:50:00,34215,34215,34195,34200,66
24/01/2008,10:51:00,34200,34205,34190,34205,23
24/01/2008,10:52:00,34200,34210,34190,34205,13
24/01/2008,10:53:00,34205,34220,34200,34220,33
24/01/2008,10:54:00,34215,34225,34210,34220,27
24/01/2008,10:55:00,34225,34230,34220,34220,17
24/01/2008,10:56:00,34225,34225,34205,34225,13
24/01/2008,10:57:00,34235,34295,34220,34290,82
24/01/2008,10:58:00,34295,34295,34230,34235,56
24/01/2008,10:59:00,34235,34240,34230,34230,24
24/01/2008,11:00:00,34230,34230,34200,34215,22
24/01/2008,11:01:00,34220,34225,34210,34220,16
24/01/2008,11:02:00,34230,34235,34220,34220,16
24/01/2008,11:03:00,34220,34230,34220,34230,17
24/01/2008,11:04:00,34225,34230,34225,34230,3
24/01/2008,11:05:00,34220,34220,34215,34215,10
24/01/2008,11:06:00,34210,34230,34210,34220,27
24/01/2008,11:07:00,34215,34215,34190,34190,61
24/01/2008,11:08:00,34185,34190,34170,34175,23
24/01/2008,11:09:00,34170,34205,34170,34195,31
24/01/2008,11:10:00,34190,34210,34190,34205,20
24/01/2008,11:11:00,34205,34210,34205,34205,5
24/01/2008,11:12:00,34205,34205,34195,34195,7
24/01/2008,11:13:00,34195,34210,34185,34185,35
24/01/2008,11:14:00,34200,34205,34195,34195,10
24/01/2008,11:15:00,34195,34205,34195,34205,3
24/01/2008,11:16:00,34200,34205,34175,34175,20
24/01/2008,11:17:00,34175,34185,34175,34185,2
24/01/2008,11:18:00,34190,34190,34160,34160,33
24/01/2008,11:19:00,34165,34180,34160,34180,33
24/01/2008,11:20:00,34200,34200,34155,34155,38
24/01/2008,11:21:00,34155,34185,34150,34150,23
24/01/2008,11:22:00,34150,34170,34150,34160,13
24/01/2008,11:23:00,34170,34185,34170,34185,23
24/01/2008,11:24:00,34185,34195,34175,34180,10
24/01/2008,11:25:00,34180,34190,34175,34190,13
24/01/2008,11:26:00,34190,34190,34160,34175,28
24/01/2008,11:27:00,34180,34180,34160,34165,55
24/01/2008,11:28:00,34170,34185,34165,34180,53
24/01/2008,11:29:00,34180,34205,34175,34205,74
24/01/2008,11:30:00,34205,34210,34200,34205,24
24/01/2008,11:31:00,34210,34230,34210,34220,27
24/01/2008,11:32:00,34230,34245,34230,34245,47
24/01/2008,11:33:00,34240,34250,34235,34250,42
24/01/2008,11:34:00,34245,34275,34245,34265,54
24/01/2008,11:35:00,34270,34305,34265,34290,139
24/01/2008,11:36:00,34290,34305,34280,34290,71
24/01/2008,11:37:00,34285,34350,34285,34330,75
24/01/2008,11:38:00,34325,34335,34305,34320,75
24/01/2008,11:39:00,34330,34360,34330,34335,52
24/01/2008,11:40:00,34340,34350,34305,34305,62
24/01/2008,11:41:00,34315,34335,34310,34335,30
24/01/2008,11:42:00,34345,34345,34325,34325,18
24/01/2008,11:43:00,34325,34345,34320,34345,25
24/01/2008,11:44:00,34350,34395,34340,34365,88
24/01/2008,11:45:00,34355,34355,34320,34330,98
24/01/2008,11:46:00,34335,34390,34330,34380,77
24/01/2008,11:47:00,34380,34380,34330,34330,66
24/01/2008,11:48:00,34330,34335,34310,34330,30
24/01/2008,11:49:00,34325,34340,34320,34330,17
24/01/2008,11:50:00,34330,34340,34320,34330,11
24/01/2008,11:51:00,34325,34325,34315,34315,6
24/01/2008,11:52:00,34335,34335,34325,34330,5
24/01/2008,11:53:00,34325,34335,34325,34330,6
24/01/2008,11:54:00,34340,34340,34330,34330,3
24/01/2008,11:55:00,34340,34340,34275,34275,79
24/01/2008,11:56:00,34275,34295,34250,34285,62
24/01/2008,11:57:00,34305,34335,34305,34320,21
24/01/2008,11:58:00,34335,34360,34325,34345,73
24/01/2008,11:59:00,34350,34355,34295,34315,33
24/01/2008,12:00:00,34300,34420,34300,34410,81
24/01/2008,12:01:00,34400,34405,34325,34330,80
24/01/2008,12:02:00,34335,34335,34275,34275,53
24/01/2008,12:03:00,34300,34360,34300,34345,27
24/01/2008,12:04:00,34355,34375,34300,34320,52
24/01/2008,12:05:00,34330,34375,34330,34365,38
24/01/2008,12:06:00,34380,34530,34375,34495,200
24/01/2008,12:07:00,34490,34510,34460,34510,88
24/01/2008,12:08:00,34510,34545,34500,34500,71
24/01/2008,12:09:00,34500,34530,34440,34440,71
24/01/2008,12:10:00,34455,34520,34455,34495,29
24/01/2008,12:11:00,34485,34490,34445,34455,65
24/01/2008,12:12:00,34455,34480,34455,34460,11
24/01/2008,12:13:00,34450,34470,34450,34450,19
24/01/2008,12:14:00,34455,34470,34440,34440,13
24/01/2008,12:15:00,34430,34440,34400,34440,46
24/01/2008,12:16:00,34440,34445,34420,34435,21
24/01/2008,12:17:00,34425,34425,34355,34355,48
24/01/2008,12:18:00,34360,34395,34355,34385,41
24/01/2008,12:19:00,34375,34410,34375,34410,28
24/01/2008,12:20:00,34395,34465,34395,34445,62
24/01/2008,12:21:00,34445,34445,34410,34440,44
24/01/2008,12:22:00,34450,34490,34440,34440,45
24/01/2008,12:23:00,34440,34440,34410,34430,31
24/01/2008,12:24:00,34435,34450,34420,34420,39
24/01/2008,12:25:00,34425,34425,34325,34330,99
24/01/2008,12:26:00,34325,34365,34325,34365,32
24/01/2008,12:27:00,34380,34410,34375,34385,25
24/01/2008,12:28:00,34385,34440,34375,34405,39
24/01/2008,12:29:00,34390,34420,34390,34395,16
24/01/2008,12:30:00,34405,34420,34375,34385,23
24/01/2008,12:31:00,34370,34370,34365,34370,3
24/01/2008,12:32:00,34375,34400,34370,34400,15
24/01/2008,12:33:00,34400,34435,34400,34430,17
24/01/2008,12:34:00,34425,34425,34400,34405,24
24/01/2008,12:35:00,34420,34420,34420,34420,4
24/01/2008,12:36:00,34420,34440,34420,34440,25
24/01/2008,12:37:00,34440,34470,34435,34470,57
24/01/2008,12:38:00,34460,34480,34415,34425,57
24/01/2008,12:39:00,34425,34430,34420,34430,6
24/01/2008,12:40:00,34430,34440,34430,34440,17
24/01/2008,12:41:00,34440,34440,34440,34440,1
24/01/2008,12:42:00,34450,34505,34450,34470,69
24/01/2008,12:43:00,34455,34480,34455,34480,10
24/01/2008,12:44:00,34465,34465,34465,34465,1
24/01/2008,12:45:00,34450,34480,34450,34455,28
24/01/2008,12:46:00,34455,34460,34445,34445,9
24/01/2008,12:47:00,34455,34460,34445,34445,10
24/01/2008,12:48:00,34460,34460,34440,34440,8
24/01/2008,12:49:00,34435,34435,34395,34400,37
24/01/2008,12:50:00,34400,34415,34400,34415,8
24/01/2008,12:51:00,34400,34425,34400,34425,5
24/01/2008,12:52:00,34435,34435,34415,34415,7
24/01/2008,12:53:00,34415,34415,34360,34380,50
24/01/2008,12:54:00,34385,34385,34355,34370,16
24/01/2008,12:55:00,34365,34365,34330,34345,16
24/01/2008,12:56:00,34350,34370,34350,34370,7
24/01/2008,12:57:00,34380,34395,34375,34380,9
24/01/2008,12:58:00,34390,34395,34385,34385,3
24/01/2008,12:59:00,34395,34415,34395,34400,15
24/01/2008,13:00:00,34400,34400,34375,34385,34
24/01/2008,13:01:00,34380,34385,34375,34385,4
24/01/2008,13:02:00,34365,34365,34365,34365,1
24/01/2008,13:03:00,34370,34370,34365,34365,3
24/01/2008,13:04:00,34365,34365,34365,34365,6
24/01/2008,13:05:00,34380,34385,34380,34385,8
24/01/2008,13:06:00,34375,34390,34375,34390,6
24/01/2008,13:07:00,34395,34450,34390,34440,47
24/01/2008,13:08:00,34440,34440,34405,34405,52
24/01/2008,13:09:00,34405,34435,34400,34405,40
24/01/2008,13:10:00,34410,34460,34410,34460,7
24/01/2008,13:11:00,34445,34445,34430,34430,3
24/01/2008,13:12:00,34405,34410,34345,34355,22
24/01/2008,13:13:00,34350,34360,34345,34345,6
24/01/2008,13:14:00,34340,34355,34310,34320,17
24/01/2008,13:15:00,34320,34320,34280,34300,56
24/01/2008,13:16:00,34300,34320,34285,34315,26
24/01/2008,13:17:00,34305,34315,34270,34290,48
24/01/2008,13:18:00,34295,34295,34255,34280,37
24/01/2008,13:19:00,34290,34295,34255,34260,13
24/01/2008,13:20:00,34270,34325,34270,34285,58
24/01/2008,13:21:00,34260,34300,34240,34290,81
24/01/2008,13:22:00,34300,34320,34220,34235,53
24/01/2008,13:23:00,34250,34270,34225,34255,28
24/01/2008,13:24:00,34275,34280,34265,34270,23
24/01/2008,13:25:00,34280,34335,34275,34315,43
24/01/2008,13:26:00,34315,34320,34305,34305,4
24/01/2008,13:27:00,34325,34325,34310,34310,13
24/01/2008,13:28:00,34305,34305,34280,34280,3
24/01/2008,13:29:00,34275,34305,34275,34305,8
24/01/2008,13:30:00,34315,34325,34310,34325,9
24/01/2008,13:31:00,34330,34335,34330,34330,41
24/01/2008,13:32:00,34330,34335,34285,34290,47
24/01/2008,13:33:00,34310,34310,34310,34310,1
24/01/2008,13:34:00,34315,34315,34305,34310,3
24/01/2008,13:35:00,34310,34330,34305,34325,19
24/01/2008,13:36:00,34330,34330,34310,34310,40
24/01/2008,13:37:00,34310,34310,34280,34280,6
24/01/2008,13:38:00,34275,34285,34260,34275,14
24/01/2008,13:39:00,34275,34305,34275,34285,17
24/01/2008,13:40:00,34290,34305,34290,34305,3
24/01/2008,13:41:00,34305,34310,34300,34300,4
24/01/2008,13:42:00,34305,34315,34305,34315,11
24/01/2008,13:43:00,34310,34320,34300,34320,4
24/01/2008,13:44:00,34330,34340,34325,34325,40
24/01/2008,13:45:00,34330,34335,34330,34330,14
24/01/2008,13:46:00,34325,34325,34305,34305,23
24/01/2008,13:47:00,34315,34315,34305,34315,7
24/01/2008,13:48:00,34305,34320,34300,34320,9
24/01/2008,13:49:00,34320,34330,34320,34330,11
24/01/2008,13:50:00,34330,34330,34330,34330,15
24/01/2008,13:51:00,34310,34330,34310,34330,15
24/01/2008,13:52:00,34325,34325,34325,34325,1
24/01/2008,13:53:00,34330,34370,34330,34350,71
24/01/2008,13:54:00,34355,34365,34330,34335,57
24/01/2008,13:55:00,34335,34365,34325,34365,5
24/01/2008,13:56:00,34350,34350,34325,34330,10
24/01/2008,13:57:00,34320,34320,34310,34310,3
24/01/2008,13:58:00,34310,34325,34295,34295,6
24/01/2008,13:59:00,34290,34300,34270,34275,16
24/01/2008,14:00:00,34265,34265,34230,34230,33
24/01/2008,14:01:00,34220,34230,34205,34215,34
24/01/2008,14:02:00,34210,34210,34155,34190,72
24/01/2008,14:03:00,34210,34215,34190,34205,9
24/01/2008,14:04:00,34195,34220,34185,34220,28
24/01/2008,14:05:00,34210,34215,34200,34205,7
24/01/2008,14:06:00,34175,34185,34175,34175,4
24/01/2008,14:07:00,34200,34200,34200,34200,4
24/01/2008,14:08:00,34195,34200,34180,34200,26
24/01/2008,14:09:00,34205,34205,34200,34200,9
24/01/2008,14:10:00,34210,34235,34200,34230,22
24/01/2008,14:11:00,34230,34245,34225,34230,15
24/01/2008,14:12:00,34240,34240,34240,34240,1
24/01/2008,14:13:00,34230,34235,34220,34235,19
24/01/2008,14:14:00,34245,34245,34225,34225,5
24/01/2008,14:15:00,34245,34295,34245,34290,37
24/01/2008,14:16:00,34290,34305,34285,34305,18
24/01/2008,14:17:00,34300,34310,34285,34310,9
24/01/2008,14:18:00,34300,34300,34295,34295,13
24/01/2008,14:19:00,34300,34305,34265,34265,48
24/01/2008,14:20:00,34265,34265,34230,34230,35
24/01/2008,14:21:00,34230,34235,34220,34235,16
24/01/2008,14:22:00,34235,34240,34190,34225,66
24/01/2008,14:23:00,34210,34210,34190,34195,8
24/01/2008,14:24:00,34200,34200,34190,34195,20
24/01/2008,14:25:00,34195,34195,34180,34180,49
24/01/2008,14:26:00,34180,34195,34170,34185,16
24/01/2008,14:27:00,34195,34200,34185,34190,20
24/01/2008,14:28:00,34185,34185,34175,34185,16
24/01/2008,14:29:00,34180,34180,34175,34175,6
24/01/2008,14:30:00,34175,34330,34175,34300,119
24/01/2008,14:31:00,34290,34340,34290,34290,78
24/01/2008,14:32:00,34305,34310,34285,34295,45
24/01/2008,14:33:00,34285,34315,34270,34300,27
24/01/2008,14:34:00,34300,34300,34285,34290,47
24/01/2008,14:35:00,34295,34305,34295,34300,25
24/01/2008,14:36:00,34310,34330,34310,34330,28
24/01/2008,14:37:00,34320,34390,34315,34355,57
24/01/2008,14:38:00,34360,34400,34360,34400,35
24/01/2008,14:39:00,34400,34415,34375,34390,72
24/01/2008,14:40:00,34390,34395,34375,34385,47
24/01/2008,14:41:00,34385,34400,34375,34380,19
24/01/2008,14:42:00,34375,34375,34365,34370,15
24/01/2008,14:43:00,34370,34370,34365,34365,7
24/01/2008,14:44:00,34360,34410,34355,34405,49
24/01/2008,14:45:00,34405,34410,34380,34380,24
24/01/2008,14:46:00,34385,34395,34375,34380,14
24/01/2008,14:47:00,34385,34385,34360,34360,12
24/01/2008,14:48:00,34365,34365,34330,34350,30
24/01/2008,14:49:00,34345,34350,34330,34330,11
24/01/2008,14:50:00,34340,34350,34315,34315,24
24/01/2008,14:51:00,34305,34330,34300,34325,16
24/01/2008,14:52:00,34320,34340,34315,34340,14
24/01/2008,14:53:00,34360,34370,34350,34350,17
24/01/2008,14:54:00,34340,34355,34340,34350,6
24/01/2008,14:55:00,34360,34395,34360,34370,8
24/01/2008,14:56:00,34370,34390,34370,34390,17
24/01/2008,14:57:00,34390,34400,34390,34395,11
24/01/2008,14:58:00,34400,34400,34385,34385,11
24/01/2008,14:59:00,34395,34410,34395,34410,28
24/01/2008,15:00:00,34410,34425,34405,34420,44
24/01/2008,15:01:00,34425,34435,34420,34425,20
24/01/2008,15:02:00,34430,34435,34410,34415,50
24/01/2008,15:03:00,34405,34410,34400,34405,10
24/01/2008,15:04:00,34390,34395,34380,34385,17
24/01/2008,15:05:00,34395,34395,34370,34370,9
24/01/2008,15:06:00,34365,34380,34350,34370,12
24/01/2008,15:07:00,34375,34395,34370,34395,12
24/01/2008,15:08:00,34400,34420,34400,34420,35
24/01/2008,15:09:00,34415,34425,34415,34425,6
24/01/2008,15:10:00,34415,34435,34410,34425,30
24/01/2008,15:11:00,34420,34440,34420,34430,26
24/01/2008,15:12:00,34435,34435,34420,34420,12
24/01/2008,15:13:00,34430,34435,34425,34425,29
24/01/2008,15:14:00,34425,34465,34425,34440,49
24/01/2008,15:15:00,34450,34450,34445,34450,8
24/01/2008,15:16:00,34450,34450,34435,34435,18
24/01/2008,15:17:00,34430,34430,34420,34420,17
24/01/2008,15:18:00,34425,34430,34425,34430,10
24/01/2008,15:19:00,34430,34435,34430,34435,7
24/01/2008,15:20:00,34435,34440,34430,34440,8
24/01/2008,15:21:00,34445,34450,34445,34450,9
24/01/2008,15:22:00,34440,34445,34410,34430,26
24/01/2008,15:23:00,34410,34410,34390,34395,26
24/01/2008,15:24:00,34400,34405,34390,34405,25
24/01/2008,15:25:00,34410,34410,34375,34375,21
24/01/2008,15:26:00,34385,34390,34380,34390,20
24/01/2008,15:27:00,34390,34390,34370,34380,17
24/01/2008,15:28:00,34375,34375,34375,34375,1
24/01/2008,15:29:00,34385,34385,34355,34360,9
24/01/2008,15:30:00,34370,34430,34370,34430,13
24/01/2008,15:31:00,34410,34410,34370,34370,19
24/01/2008,15:32:00,34380,34380,34355,34355,16
24/01/2008,15:33:00,34355,34410,34340,34410,55
24/01/2008,15:34:00,34400,34400,34360,34360,36
24/01/2008,15:35:00,34370,34375,34360,34370,17
24/01/2008,15:36:00,34370,34380,34365,34370,11
24/01/2008,15:37:00,34360,34370,34325,34325,53
24/01/2008,15:38:00,34325,34380,34325,34360,46
24/01/2008,15:39:00,34365,34370,34355,34365,13
24/01/2008,15:40:00,34355,34370,34355,34355,13
24/01/2008,15:41:00,34360,34395,34350,34380,48
24/01/2008,15:42:00,34380,34400,34380,34390,20
24/01/2008,15:43:00,34395,34425,34385,34395,64
24/01/2008,15:44:00,34405,34450,34405,34445,59
24/01/2008,15:45:00,34440,34445,34415,34420,46
24/01/2008,15:46:00,34415,34430,34410,34430,42
24/01/2008,15:47:00,34420,34440,34415,34435,33
24/01/2008,15:48:00,34435,34440,34415,34415,16
24/01/2008,15:49:00,34415,34415,34395,34410,34
24/01/2008,15:50:00,34415,34430,34415,34425,28
24/01/2008,15:51:00,34425,34435,34420,34430,284
24/01/2008,15:52:00,34440,34445,34415,34415,69
24/01/2008,15:53:00,34405,34445,34405,34445,26
24/01/2008,15:54:00,34445,34450,34440,34445,88
24/01/2008,15:55:00,34450,34450,34410,34410,64
24/01/2008,15:56:00,34410,34425,34390,34425,61
24/01/2008,15:57:00,34425,34430,34390,34400,18
24/01/2008,15:58:00,34405,34405,34380,34380,74
24/01/2008,15:59:00,34380,34380,34360,34360,42
24/01/2008,16:00:00,34365,34395,34330,34390,127
24/01/2008,16:01:00,34395,34395,34335,34350,19
24/01/2008,16:02:00,34350,34410,34350,34400,73
24/01/2008,16:03:00,34405,34415,34385,34400,39
24/01/2008,16:04:00,34400,34430,34400,34425,53
24/01/2008,16:05:00,34420,34420,34380,34380,151
24/01/2008,16:06:00,34370,34415,34370,34410,46
24/01/2008,16:07:00,34410,34410,34380,34385,28
24/01/2008,16:08:00,34390,34400,34350,34350,42
24/01/2008,16:09:00,34350,34380,34340,34380,55
24/01/2008,16:10:00,34365,34385,34350,34350,69
24/01/2008,16:11:00,34355,34365,34315,34325,65
24/01/2008,16:12:00,34320,34320,34280,34285,88
24/01/2008,16:13:00,34285,34320,34265,34275,51
24/01/2008,16:14:00,34270,34275,34165,34170,124
24/01/2008,16:15:00,34175,34205,34170,34190,115
24/01/2008,16:16:00,34200,34205,34175,34185,103
24/01/2008,16:17:00,34185,34210,34170,34200,83
24/01/2008,16:18:00,34205,34220,34195,34210,43
24/01/2008,16:19:00,34225,34230,34190,34200,61
24/01/2008,16:20:00,34200,34200,34155,34155,68
24/01/2008,16:21:00,34155,34165,34090,34100,139
24/01/2008,16:22:00,34090,34095,34040,34085,130
24/01/2008,16:23:00,34085,34165,34085,34135,70
24/01/2008,16:24:00,34145,34180,34135,34160,41
24/01/2008,16:25:00,34155,34205,34155,34205,46
24/01/2008,16:26:00,34205,34210,34180,34205,60
24/01/2008,16:27:00,34205,34260,34200,34250,103
24/01/2008,16:28:00,34270,34285,34260,34260,57
24/01/2008,16:29:00,34270,34280,34255,34275,20
24/01/2008,16:30:00,34280,34280,34235,34245,46
24/01/2008,16:31:00,34240,34330,34240,34290,114
24/01/2008,16:32:00,34295,34295,34220,34225,70
24/01/2008,16:33:00,34225,34225,34205,34220,62
24/01/2008,16:34:00,34210,34285,34200,34265,31
24/01/2008,16:35:00,34275,34275,34235,34260,32
24/01/2008,16:36:00,34265,34325,34260,34320,30
24/01/2008,16:37:00,34330,34365,34315,34360,46
24/01/2008,16:38:00,34355,34375,34355,34370,52
24/01/2008,16:39:00,34365,34365,34315,34345,54
24/01/2008,16:40:00,34355,34360,34315,34325,29
24/01/2008,16:41:00,34320,34335,34265,34290,26
24/01/2008,16:42:00,34270,34295,34265,34295,18
24/01/2008,16:43:00,34285,34320,34275,34315,36
24/01/2008,16:44:00,34310,34320,34295,34300,16
24/01/2008,16:45:00,34285,34295,34250,34295,25
24/01/2008,16:46:00,34295,34310,34290,34290,10
24/01/2008,16:47:00,34305,34325,34300,34315,22
24/01/2008,16:48:00,34315,34335,34280,34330,42
24/01/2008,16:49:00,34340,34365,34330,34330,22
24/01/2008,16:50:00,34350,34350,34290,34295,28
24/01/2008,16:51:00,34310,34325,34295,34325,15
24/01/2008,16:52:00,34300,34315,34300,34310,8
24/01/2008,16:53:00,34300,34310,34265,34265,59
24/01/2008,16:54:00,34265,34275,34250,34270,8
24/01/2008,16:55:00,34285,34315,34285,34315,16
24/01/2008,16:56:00,34305,34305,34250,34255,14
24/01/2008,16:57:00,34250,34255,34220,34250,51
24/01/2008,16:58:00,34245,34245,34215,34240,20
24/01/2008,16:59:00,34245,34255,34200,34200,68
24/01/2008,17:00:00,34205,34225,34200,34200,43
24/01/2008,17:01:00,34200,34225,34190,34210,46
24/01/2008,17:02:00,34215,34215,34200,34210,43
24/01/2008,17:03:00,34205,34205,34170,34180,99
24/01/2008,17:04:00,34175,34195,34155,34170,49
24/01/2008,17:05:00,34180,34190,34170,34190,66
24/01/2008,17:06:00,34180,34220,34175,34215,37
24/01/2008,17:07:00,34230,34275,34220,34245,62
24/01/2008,17:08:00,34260,34260,34205,34210,47
24/01/2008,17:09:00,34215,34235,34205,34235,51
24/01/2008,17:10:00,34240,34275,34230,34260,38
24/01/2008,17:11:00,34255,34345,34235,34345,65
24/01/2008,17:12:00,34350,34370,34330,34330,93
24/01/2008,17:13:00,34315,34355,34310,34355,28
24/01/2008,17:14:00,34340,34360,34310,34310,14
24/01/2008,17:15:00,34310,34320,34305,34305,30
24/01/2008,17:16:00,34310,34325,34300,34305,47
24/01/2008,17:17:00,34310,34320,34310,34315,62
24/01/2008,17:18:00,34325,34360,34315,34360,25
24/01/2008,17:19:00,34360,34370,34360,34360,52
24/01/2008,17:20:00,34350,34360,34335,34340,33
24/01/2008,17:21:00,34350,34395,34340,34375,80
24/01/2008,17:22:00,34375,34390,34350,34390,32
24/01/2008,17:23:00,34385,34405,34360,34395,95
24/01/2008,17:24:00,34400,34405,34385,34400,142
24/01/2008,17:25:00,34410,34435,34400,34430,218
24/01/2008,17:26:00,34430,34520,34430,34480,101
24/01/2008,17:27:00,34485,34490,34435,34435,119
24/01/2008,17:28:00,34430,34480,34430,34460,116
24/01/2008,17:29:00,34445,34470,34420,34430,88
24/01/2008,17:30:00,34440,34460,34420,34440,76
24/01/2008,17:31:00,34425,34425,34390,34400,64
24/01/2008,17:32:00,34425,34430,34410,34410,28
24/01/2008,17:33:00,34410,34415,34390,34415,31
24/01/2008,17:34:00,34420,34425,34420,34420,12
24/01/2008,17:35:00,34420,34420,34360,34400,41
24/01/2008,17:36:00,34400,34410,34400,34400,4
24/01/2008,17:37:00,34400,34400,34375,34380,39
24/01/2008,17:38:00,34380,34380,34335,34350,51
24/01/2008,17:39:00,34355,34355,34340,34345,48