DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/01/2008,17:26:00,34395,34415,34340,34350,149
25/01/2008,17:27:00,34340,34390,34320,34385,77
25/01/2008,17:28:00,34385,34440,34360,34430,66
25/01/2008,17:29:00,34430,34450,34400,34415,99
25/01/2008,17:30:00,34435,34435,34375,34430,50
25/01/2008,17:31:00,34390,34445,34390,34425,77
25/01/2008,17:32:00,34420,34475,34415,34445,40
25/01/2008,17:33:00,34445,34470,34405,34455,36
25/01/2008,17:34:00,34465,34480,34445,34460,24
25/01/2008,17:35:00,34470,34480,34455,34480,25
25/01/2008,17:36:00,34495,34550,34480,34530,36
25/01/2008,17:37:00,34540,34570,34530,34570,25
25/01/2008,17:38:00,34570,34575,34560,34560,19
25/01/2008,17:39:00,34565,34585,34540,34555,40
28/01/2008,09:00:00,33965,34100,33950,34085,165
28/01/2008,09:01:00,34085,34185,34085,34170,245
28/01/2008,09:02:00,34170,34225,34165,34170,177
28/01/2008,09:03:00,34165,34170,34090,34130,214
28/01/2008,09:04:00,34130,34140,34085,34085,100
28/01/2008,09:05:00,34080,34085,33975,33980,235
28/01/2008,09:06:00,33990,34020,33950,34005,132
28/01/2008,09:07:00,34010,34050,33995,34005,82
28/01/2008,09:08:00,34000,34035,33980,33990,85
28/01/2008,09:09:00,33990,34020,33960,33965,97
28/01/2008,09:10:00,33960,33995,33955,33960,61
28/01/2008,09:11:00,33960,33965,33950,33955,31
28/01/2008,09:12:00,33950,34010,33935,33995,112
28/01/2008,09:13:00,33990,34065,33990,34055,71
28/01/2008,09:14:00,34065,34070,34030,34065,41
28/01/2008,09:15:00,34070,34090,34050,34050,58
28/01/2008,09:16:00,34055,34060,34030,34040,30
28/01/2008,09:17:00,34035,34050,34025,34040,32
28/01/2008,09:18:00,34040,34050,34020,34035,32
28/01/2008,09:19:00,34045,34045,34015,34030,40
28/01/2008,09:20:00,34035,34060,34035,34050,69
28/01/2008,09:21:00,34045,34090,34045,34065,66
28/01/2008,09:22:00,34060,34060,34045,34050,63
28/01/2008,09:23:00,34055,34060,34040,34060,34
28/01/2008,09:24:00,34065,34075,34045,34050,43
28/01/2008,09:25:00,34060,34100,34050,34075,36
28/01/2008,09:26:00,34085,34105,34075,34105,42
28/01/2008,09:27:00,34095,34120,34090,34120,46
28/01/2008,09:28:00,34120,34135,34120,34120,37
28/01/2008,09:29:00,34120,34175,34120,34155,87
28/01/2008,09:30:00,34150,34170,34145,34160,30
28/01/2008,09:31:00,34170,34195,34150,34150,55
28/01/2008,09:32:00,34155,34200,34150,34170,66
28/01/2008,09:33:00,34165,34165,34135,34135,41
28/01/2008,09:34:00,34130,34135,34105,34105,20
28/01/2008,09:35:00,34105,34125,34095,34105,17
28/01/2008,09:36:00,34105,34105,34090,34095,22
28/01/2008,09:37:00,34095,34095,34070,34070,31
28/01/2008,09:38:00,34075,34075,34050,34060,23
28/01/2008,09:39:00,34060,34060,34025,34045,66
28/01/2008,09:40:00,34050,34085,34040,34075,48
28/01/2008,09:41:00,34070,34070,34010,34015,40
28/01/2008,09:42:00,34020,34030,34010,34010,49
28/01/2008,09:43:00,34005,34020,34000,34015,27
28/01/2008,09:44:00,34015,34050,34010,34045,43
28/01/2008,09:45:00,34055,34075,34055,34060,40
28/01/2008,09:46:00,34065,34070,34055,34055,19
28/01/2008,09:47:00,34080,34080,34060,34070,8
28/01/2008,09:48:00,34065,34090,34065,34090,29
28/01/2008,09:49:00,34090,34095,34055,34070,36
28/01/2008,09:50:00,34070,34070,34015,34045,53
28/01/2008,09:51:00,34045,34125,34045,34105,58
28/01/2008,09:52:00,34110,34125,34090,34090,91
28/01/2008,09:53:00,34090,34110,34050,34110,84
28/01/2008,09:54:00,34100,34115,34100,34110,30
28/01/2008,09:55:00,34090,34110,34090,34090,9
28/01/2008,09:56:00,34095,34105,34095,34100,6
28/01/2008,09:57:00,34100,34105,34090,34100,13
28/01/2008,09:58:00,34090,34170,34090,34170,52
28/01/2008,09:59:00,34165,34170,34160,34160,24
28/01/2008,10:00:00,34160,34165,34125,34140,49
28/01/2008,10:01:00,34125,34155,34125,34145,32
28/01/2008,10:02:00,34140,34190,34140,34165,83
28/01/2008,10:03:00,34160,34180,34160,34160,27
28/01/2008,10:04:00,34155,34155,34105,34125,45
28/01/2008,10:05:00,34140,34185,34140,34165,48
28/01/2008,10:06:00,34165,34175,34130,34150,49
28/01/2008,10:07:00,34150,34150,34125,34140,27
28/01/2008,10:08:00,34135,34180,34135,34180,58
28/01/2008,10:09:00,34190,34195,34165,34170,28
28/01/2008,10:10:00,34155,34155,34140,34140,21
28/01/2008,10:11:00,34150,34170,34145,34150,20
28/01/2008,10:12:00,34150,34155,34145,34155,13
28/01/2008,10:13:00,34160,34195,34160,34190,29
28/01/2008,10:14:00,34200,34220,34160,34170,70
28/01/2008,10:15:00,34160,34180,34150,34175,31
28/01/2008,10:16:00,34180,34195,34170,34175,17
28/01/2008,10:17:00,34180,34205,34170,34175,49
28/01/2008,10:18:00,34180,34185,34175,34185,15
28/01/2008,10:19:00,34180,34180,34155,34165,22
28/01/2008,10:20:00,34165,34200,34160,34180,23
28/01/2008,10:21:00,34180,34180,34165,34165,13
28/01/2008,10:22:00,34165,34180,34160,34165,20
28/01/2008,10:23:00,34160,34160,34120,34125,37
28/01/2008,10:24:00,34125,34200,34120,34195,58
28/01/2008,10:25:00,34195,34200,34140,34145,38
28/01/2008,10:26:00,34160,34195,34150,34195,38
28/01/2008,10:27:00,34200,34215,34175,34180,32
28/01/2008,10:28:00,34190,34210,34190,34205,22
28/01/2008,10:29:00,34200,34210,34195,34200,17
28/01/2008,10:30:00,34200,34210,34170,34175,41
28/01/2008,10:31:00,34180,34180,34125,34135,50
28/01/2008,10:32:00,34140,34160,34140,34155,26
28/01/2008,10:33:00,34155,34155,34155,34155,5
28/01/2008,10:34:00,34160,34160,34135,34140,30
28/01/2008,10:35:00,34130,34160,34130,34150,13
28/01/2008,10:36:00,34145,34160,34140,34140,62
28/01/2008,10:37:00,34140,34145,34130,34140,33
28/01/2008,10:38:00,34125,34125,34105,34105,26
28/01/2008,10:39:00,34105,34110,34105,34105,8
28/01/2008,10:40:00,34100,34100,34075,34090,53
28/01/2008,10:41:00,34085,34115,34085,34100,24
28/01/2008,10:42:00,34095,34095,34065,34065,20
28/01/2008,10:43:00,34060,34075,34060,34075,28
28/01/2008,10:44:00,34075,34075,34060,34070,13
28/01/2008,10:45:00,34075,34075,34035,34065,57
28/01/2008,10:46:00,34055,34055,34020,34030,53
28/01/2008,10:47:00,34025,34040,34020,34020,24
28/01/2008,10:48:00,34015,34020,34005,34010,30
28/01/2008,10:49:00,34010,34030,34005,34020,31
28/01/2008,10:50:00,34020,34030,34005,34025,54
28/01/2008,10:51:00,34025,34060,34025,34040,40
28/01/2008,10:52:00,34045,34045,34030,34040,9
28/01/2008,10:53:00,34045,34055,34020,34040,29
28/01/2008,10:54:00,34040,34055,34020,34030,63
28/01/2008,10:55:00,34030,34040,34025,34040,9
28/01/2008,10:56:00,34045,34050,34025,34045,25
28/01/2008,10:57:00,34055,34065,34045,34065,46
28/01/2008,10:58:00,34065,34110,34055,34110,42
28/01/2008,10:59:00,34110,34120,34090,34100,61
28/01/2008,11:00:00,34100,34110,34075,34100,43
28/01/2008,11:01:00,34100,34115,34100,34100,14
28/01/2008,11:02:00,34095,34095,34075,34085,52
28/01/2008,11:03:00,34090,34090,34085,34090,4
28/01/2008,11:04:00,34075,34075,34065,34075,20
28/01/2008,11:05:00,34075,34075,34065,34065,4
28/01/2008,11:06:00,34060,34060,34015,34030,45
28/01/2008,11:07:00,34030,34030,33980,33985,59
28/01/2008,11:08:00,33990,33995,33965,33970,64
28/01/2008,11:09:00,33965,33980,33945,33965,76
28/01/2008,11:10:00,33960,33975,33945,33970,52
28/01/2008,11:11:00,33965,34005,33965,33985,56
28/01/2008,11:12:00,33985,33985,33970,33970,15
28/01/2008,11:13:00,33965,33965,33945,33950,33
28/01/2008,11:14:00,33960,33965,33950,33950,22
28/01/2008,11:15:00,33960,33990,33960,33980,21
28/01/2008,11:16:00,33985,33995,33980,33990,27
28/01/2008,11:17:00,33995,34015,33995,34005,40
28/01/2008,11:18:00,34000,34005,33990,33995,17
28/01/2008,11:19:00,34000,34000,33970,33975,30
28/01/2008,11:20:00,33970,33980,33970,33970,14
28/01/2008,11:21:00,33970,33970,33960,33960,29
28/01/2008,11:22:00,33965,33970,33945,33955,66
28/01/2008,11:23:00,33950,33955,33945,33945,26
28/01/2008,11:24:00,33940,33940,33920,33930,75
28/01/2008,11:25:00,33925,33940,33915,33915,83
28/01/2008,11:26:00,33925,33930,33915,33930,36
28/01/2008,11:27:00,33920,33940,33910,33930,31
28/01/2008,11:28:00,33925,33925,33905,33920,34
28/01/2008,11:29:00,33920,33925,33890,33900,45
28/01/2008,11:30:00,33905,33960,33900,33950,52
28/01/2008,11:31:00,33960,33960,33950,33955,33
28/01/2008,11:32:00,33950,33955,33930,33935,27
28/01/2008,11:33:00,33930,33935,33925,33930,14
28/01/2008,11:34:00,33925,33940,33920,33930,15
28/01/2008,11:35:00,33940,33980,33935,33960,51
28/01/2008,11:36:00,33960,33960,33940,33960,10
28/01/2008,11:37:00,33960,33965,33960,33960,8
28/01/2008,11:38:00,33965,34020,33965,34020,77
28/01/2008,11:39:00,34010,34020,34000,34010,21
28/01/2008,11:40:00,34015,34030,34010,34010,39
28/01/2008,11:41:00,34010,34010,33990,33990,23
28/01/2008,11:42:00,33995,34045,33995,34030,72
28/01/2008,11:43:00,34025,34070,34025,34070,42
28/01/2008,11:44:00,34065,34070,34055,34060,16
28/01/2008,11:45:00,34075,34075,34040,34045,50
28/01/2008,11:46:00,34045,34055,34045,34050,17
28/01/2008,11:47:00,34040,34045,34040,34045,10
28/01/2008,11:48:00,34035,34035,34010,34015,21
28/01/2008,11:49:00,34010,34040,34005,34035,26
28/01/2008,11:50:00,34040,34050,34030,34030,68
28/01/2008,11:51:00,34030,34035,34015,34015,35
28/01/2008,11:52:00,34010,34010,33990,33990,33
28/01/2008,11:53:00,33985,33985,33955,33970,27
28/01/2008,11:54:00,33975,33985,33960,33960,11
28/01/2008,11:55:00,33965,33975,33965,33970,48
28/01/2008,11:56:00,33970,34000,33970,34000,14
28/01/2008,11:57:00,33995,33995,33980,33980,8
28/01/2008,11:58:00,33970,33980,33950,33965,25
28/01/2008,11:59:00,33965,33990,33965,33990,20
28/01/2008,12:00:00,33995,33995,33975,33975,4
28/01/2008,12:01:00,33975,33985,33965,33985,15
28/01/2008,12:02:00,33985,33995,33985,33995,7
28/01/2008,12:03:00,33980,33980,33975,33975,2
28/01/2008,12:04:00,33980,33985,33980,33985,2
28/01/2008,12:05:00,33975,33975,33965,33970,8
28/01/2008,12:06:00,33975,33975,33975,33975,4
28/01/2008,12:07:00,33975,33975,33965,33965,10
28/01/2008,12:08:00,33970,33975,33950,33950,8
28/01/2008,12:09:00,33945,33960,33935,33960,28
28/01/2008,12:10:00,33950,33970,33940,33970,11
28/01/2008,12:11:00,33970,33990,33970,33990,10
28/01/2008,12:12:00,33990,33990,33990,33990,2
28/01/2008,12:13:00,33990,33990,33980,33980,7
28/01/2008,12:14:00,33990,33990,33980,33980,4
28/01/2008,12:15:00,34000,34035,33990,34025,38
28/01/2008,12:16:00,34010,34020,33995,34005,14
28/01/2008,12:17:00,34010,34010,34000,34000,6
28/01/2008,12:18:00,34005,34005,34005,34005,1
28/01/2008,12:19:00,34015,34025,34015,34025,6
28/01/2008,12:20:00,34030,34035,34025,34030,22
28/01/2008,12:21:00,34030,34030,34020,34020,11
28/01/2008,12:22:00,34015,34020,34015,34020,2
28/01/2008,12:23:00,34030,34030,34025,34025,30
28/01/2008,12:24:00,34020,34025,34020,34025,3
28/01/2008,12:25:00,34015,34020,34015,34020,7
28/01/2008,12:26:00,34020,34025,34020,34025,3
28/01/2008,12:27:00,34030,34030,34030,34030,1
28/01/2008,12:28:00,34025,34025,34000,34000,7
28/01/2008,12:29:00,34000,34010,33995,34000,5
28/01/2008,12:30:00,34015,34030,34010,34015,16
28/01/2008,12:31:00,34000,34010,33995,33995,7
28/01/2008,12:32:00,33995,33995,33950,33960,26
28/01/2008,12:33:00,33955,33960,33950,33960,7
28/01/2008,12:34:00,33955,33955,33950,33950,4
28/01/2008,12:35:00,33955,33960,33945,33960,13
28/01/2008,12:36:00,33960,33960,33935,33950,16
28/01/2008,12:37:00,33960,33975,33960,33965,15
28/01/2008,12:38:00,33960,33975,33955,33970,11
28/01/2008,12:39:00,33985,33985,33985,33985,1
28/01/2008,12:40:00,33985,33995,33985,33995,5
28/01/2008,12:41:00,33990,34000,33990,34000,2
28/01/2008,12:42:00,33980,33980,33965,33965,11
28/01/2008,12:43:00,33970,33985,33970,33985,11
28/01/2008,12:44:00,33990,34005,33990,34000,27
28/01/2008,12:45:00,34005,34010,34005,34005,7
28/01/2008,12:46:00,34005,34005,34005,34005,3
28/01/2008,12:47:00,34010,34010,34010,34010,2
28/01/2008,12:49:00,34000,34000,33995,34000,753
28/01/2008,12:50:00,34000,34000,34000,34000,1
28/01/2008,12:52:00,33995,34005,33995,34005,7
28/01/2008,12:53:00,34000,34000,34000,34000,4
28/01/2008,12:54:00,34005,34040,34005,34025,29
28/01/2008,12:55:00,34020,34035,34020,34035,13
28/01/2008,12:56:00,34025,34030,34020,34020,8
28/01/2008,12:57:00,34025,34030,34025,34025,5
28/01/2008,12:58:00,34035,34035,34035,34035,3
28/01/2008,12:59:00,34025,34025,34020,34025,15
28/01/2008,13:00:00,34020,34040,34020,34035,7
28/01/2008,13:01:00,34040,34040,34030,34030,6
28/01/2008,13:02:00,34035,34035,34035,34035,9
28/01/2008,13:05:00,34040,34045,34030,34045,22
28/01/2008,13:06:00,34050,34080,34050,34070,80
28/01/2008,13:07:00,34070,34080,34065,34070,22
28/01/2008,13:08:00,34070,34075,34060,34070,23
28/01/2008,13:09:00,34070,34080,34070,34080,206
28/01/2008,13:10:00,34075,34075,34070,34075,4
28/01/2008,13:11:00,34075,34080,34070,34080,13
28/01/2008,13:12:00,34075,34075,34070,34075,10
28/01/2008,13:13:00,34075,34080,34065,34065,24
28/01/2008,13:14:00,34060,34075,34060,34075,19
28/01/2008,13:15:00,34070,34070,34040,34040,61
28/01/2008,13:16:00,34040,34050,34035,34050,25
28/01/2008,13:17:00,34060,34060,34040,34040,6
28/01/2008,13:18:00,34040,34040,34040,34040,2
28/01/2008,13:19:00,34050,34055,34045,34045,17
28/01/2008,13:20:00,34045,34045,34045,34045,1
28/01/2008,13:21:00,34040,34040,34030,34030,20
28/01/2008,13:22:00,34030,34030,34010,34010,11
28/01/2008,13:23:00,34010,34010,34005,34005,20
28/01/2008,13:24:00,34000,34000,33985,34000,12
28/01/2008,13:25:00,34010,34015,34005,34005,6
28/01/2008,13:26:00,34020,34030,34020,34030,6
28/01/2008,13:27:00,34035,34065,34035,34065,23
28/01/2008,13:28:00,34070,34115,34070,34105,54
28/01/2008,13:29:00,34105,34115,34085,34115,53
28/01/2008,13:30:00,34110,34125,34105,34110,22
28/01/2008,13:31:00,34110,34110,34105,34105,2
28/01/2008,13:32:00,34120,34140,34110,34140,35
28/01/2008,13:33:00,34140,34140,34120,34130,20
28/01/2008,13:34:00,34120,34140,34110,34135,20
28/01/2008,13:35:00,34130,34130,34125,34130,6
28/01/2008,13:36:00,34130,34130,34105,34105,32
28/01/2008,13:37:00,34105,34120,34090,34090,28
28/01/2008,13:38:00,34100,34120,34090,34115,55
28/01/2008,13:39:00,34110,34115,34090,34105,23
28/01/2008,13:40:00,34105,34110,34105,34105,6
28/01/2008,13:41:00,34115,34115,34110,34110,12
28/01/2008,13:42:00,34105,34105,34105,34105,3
28/01/2008,13:43:00,34105,34130,34100,34120,20
28/01/2008,13:44:00,34120,34120,34120,34120,1
28/01/2008,13:45:00,34120,34120,34120,34120,3
28/01/2008,13:46:00,34115,34120,34105,34120,24
28/01/2008,13:47:00,34110,34120,34095,34095,35
28/01/2008,13:48:00,34105,34125,34095,34105,38
28/01/2008,13:49:00,34100,34115,34085,34085,52
28/01/2008,13:50:00,34080,34090,34080,34090,7
28/01/2008,13:51:00,34105,34105,34090,34090,6
28/01/2008,13:52:00,34095,34095,34070,34090,21
28/01/2008,13:53:00,34075,34095,34075,34090,5
28/01/2008,13:54:00,34075,34100,34075,34100,4
28/01/2008,13:55:00,34095,34095,34090,34090,6
28/01/2008,13:56:00,34090,34095,34090,34095,2
28/01/2008,13:57:00,34095,34110,34085,34110,11
28/01/2008,13:58:00,34105,34120,34105,34110,14
28/01/2008,13:59:00,34120,34125,34110,34120,14
28/01/2008,14:00:00,34110,34110,34100,34105,11
28/01/2008,14:01:00,34115,34130,34110,34120,23
28/01/2008,14:02:00,34130,34180,34130,34180,62
28/01/2008,14:03:00,34180,34230,34175,34215,88
28/01/2008,14:04:00,34210,34270,34205,34235,96
28/01/2008,14:05:00,34230,34235,34215,34220,34
28/01/2008,14:06:00,34220,34220,34190,34195,35
28/01/2008,14:07:00,34190,34200,34170,34185,37
28/01/2008,14:08:00,34185,34200,34170,34180,31
28/01/2008,14:09:00,34180,34200,34180,34195,19
28/01/2008,14:10:00,34195,34225,34185,34225,35
28/01/2008,14:11:00,34225,34225,34210,34215,18
28/01/2008,14:12:00,34215,34215,34215,34215,3
28/01/2008,14:13:00,34205,34220,34200,34220,28
28/01/2008,14:14:00,34220,34220,34210,34215,5
28/01/2008,14:15:00,34205,34210,34190,34205,26
28/01/2008,14:16:00,34205,34210,34195,34210,10
28/01/2008,14:17:00,34215,34215,34205,34205,3
28/01/2008,14:18:00,34205,34205,34180,34180,29
28/01/2008,14:19:00,34185,34260,34185,34255,86
28/01/2008,14:20:00,34250,34250,34220,34220,17
28/01/2008,14:21:00,34225,34245,34220,34240,23
28/01/2008,14:22:00,34245,34295,34245,34295,56
28/01/2008,14:23:00,34295,34300,34230,34230,83
28/01/2008,14:24:00,34230,34250,34230,34240,15
28/01/2008,14:25:00,34240,34240,34225,34225,22
28/01/2008,14:26:00,34230,34255,34225,34245,33
28/01/2008,14:27:00,34245,34270,34240,34265,75
28/01/2008,14:28:00,34260,34285,34260,34285,33
28/01/2008,14:29:00,34280,34295,34280,34290,34
28/01/2008,14:30:00,34295,34335,34290,34310,118
28/01/2008,14:31:00,34310,34340,34295,34295,42
28/01/2008,14:32:00,34295,34300,34250,34265,46
28/01/2008,14:33:00,34265,34270,34250,34260,25
28/01/2008,14:34:00,34265,34265,34230,34255,32
28/01/2008,14:35:00,34250,34250,34215,34220,45
28/01/2008,14:36:00,34220,34230,34200,34225,54
28/01/2008,14:37:00,34215,34225,34195,34210,37
28/01/2008,14:38:00,34205,34205,34185,34195,20
28/01/2008,14:39:00,34195,34195,34120,34120,83
28/01/2008,14:40:00,34120,34160,34100,34135,67
28/01/2008,14:41:00,34135,34150,34130,34140,12
28/01/2008,14:42:00,34140,34160,34135,34160,33
28/01/2008,14:43:00,34170,34185,34165,34180,34
28/01/2008,14:44:00,34190,34195,34190,34195,9
28/01/2008,14:45:00,34195,34205,34185,34190,38
28/01/2008,14:46:00,34190,34210,34185,34210,26
28/01/2008,14:47:00,34210,34225,34205,34205,24
28/01/2008,14:48:00,34200,34200,34180,34190,92
28/01/2008,14:49:00,34185,34205,34180,34180,7
28/01/2008,14:50:00,34180,34180,34155,34165,33
28/01/2008,14:51:00,34175,34200,34175,34190,26
28/01/2008,14:52:00,34190,34190,34165,34170,7
28/01/2008,14:53:00,34175,34190,34175,34190,14
28/01/2008,14:54:00,34190,34205,34190,34205,14
28/01/2008,14:55:00,34210,34230,34205,34230,11
28/01/2008,14:56:00,34230,34245,34230,34235,35
28/01/2008,14:57:00,34240,34250,34240,34250,22
28/01/2008,14:58:00,34245,34245,34205,34205,25
28/01/2008,14:59:00,34210,34215,34210,34215,7
28/01/2008,15:00:00,34225,34240,34225,34225,8
28/01/2008,15:01:00,34205,34215,34205,34215,2
28/01/2008,15:02:00,34215,34230,34215,34220,10
28/01/2008,15:03:00,34215,34220,34215,34220,5
28/01/2008,15:04:00,34215,34220,34215,34220,6
28/01/2008,15:05:00,34220,34220,34210,34210,7
28/01/2008,15:06:00,34215,34220,34215,34215,10
28/01/2008,15:07:00,34210,34225,34210,34225,5
28/01/2008,15:08:00,34235,34260,34235,34260,38
28/01/2008,15:09:00,34260,34260,34250,34260,18
28/01/2008,15:10:00,34255,34265,34255,34265,5
28/01/2008,15:11:00,34265,34295,34265,34275,34
28/01/2008,15:12:00,34285,34285,34285,34285,1
28/01/2008,15:13:00,34270,34270,34265,34265,7
28/01/2008,15:14:00,34260,34295,34260,34290,34
28/01/2008,15:15:00,34295,34335,34295,34305,59
28/01/2008,15:16:00,34310,34310,34300,34305,16
28/01/2008,15:17:00,34300,34300,34285,34295,14
28/01/2008,15:18:00,34290,34295,34290,34290,7
28/01/2008,15:19:00,34295,34295,34275,34275,7
28/01/2008,15:20:00,34280,34280,34270,34270,11
28/01/2008,15:21:00,34270,34285,34260,34270,19
28/01/2008,15:22:00,34265,34275,34265,34275,8
28/01/2008,15:23:00,34270,34270,34255,34255,12
28/01/2008,15:24:00,34260,34275,34260,34260,14
28/01/2008,15:25:00,34265,34265,34245,34260,19
28/01/2008,15:26:00,34275,34280,34275,34280,8
28/01/2008,15:27:00,34285,34300,34280,34300,31
28/01/2008,15:28:00,34300,34310,34270,34290,108
28/01/2008,15:29:00,34295,34310,34290,34310,37
28/01/2008,15:30:00,34315,34325,34300,34305,28
28/01/2008,15:31:00,34310,34310,34275,34280,39
28/01/2008,15:32:00,34280,34280,34270,34270,16
28/01/2008,15:33:00,34265,34285,34265,34280,10
28/01/2008,15:34:00,34260,34260,34220,34235,28
28/01/2008,15:35:00,34235,34235,34195,34215,50
28/01/2008,15:36:00,34215,34235,34215,34220,55
28/01/2008,15:37:00,34225,34225,34185,34185,38
28/01/2008,15:38:00,34185,34185,34160,34175,60
28/01/2008,15:39:00,34170,34215,34140,34210,92
28/01/2008,15:40:00,34210,34210,34175,34185,57
28/01/2008,15:41:00,34185,34185,34155,34175,55
28/01/2008,15:42:00,34180,34180,34160,34165,17
28/01/2008,15:43:00,34175,34215,34165,34215,51
28/01/2008,15:44:00,34210,34230,34210,34215,57
28/01/2008,15:45:00,34225,34240,34205,34235,50
28/01/2008,15:46:00,34230,34250,34215,34235,32
28/01/2008,15:47:00,34245,34250,34200,34210,30
28/01/2008,15:48:00,34215,34235,34195,34235,18
28/01/2008,15:49:00,34240,34260,34220,34240,36
28/01/2008,15:50:00,34235,34245,34220,34240,13
28/01/2008,15:51:00,34240,34255,34235,34250,43
28/01/2008,15:52:00,34250,34250,34230,34230,53
28/01/2008,15:53:00,34230,34235,34225,34225,3
28/01/2008,15:54:00,34230,34245,34225,34240,16
28/01/2008,15:55:00,34230,34230,34205,34205,41
28/01/2008,15:56:00,34205,34205,34190,34205,15
28/01/2008,15:57:00,34210,34230,34205,34205,16
28/01/2008,15:58:00,34210,34210,34210,34210,2
28/01/2008,15:59:00,34230,34230,34210,34210,3
28/01/2008,16:00:00,34210,34210,34120,34135,177
28/01/2008,16:01:00,34130,34175,34130,34155,93
28/01/2008,16:02:00,34145,34175,34080,34080,103
28/01/2008,16:03:00,34090,34100,34045,34095,134
28/01/2008,16:04:00,34085,34150,34075,34135,75
28/01/2008,16:05:00,34135,34135,34100,34110,44
28/01/2008,16:06:00,34120,34130,34095,34120,33
28/01/2008,16:07:00,34105,34105,34050,34055,57
28/01/2008,16:08:00,34055,34065,34015,34040,102
28/01/2008,16:09:00,34040,34040,34000,34005,61
28/01/2008,16:10:00,34010,34080,34010,34035,114
28/01/2008,16:11:00,34040,34040,34005,34030,108
28/01/2008,16:12:00,34020,34065,34020,34020,73
28/01/2008,16:13:00,34020,34040,34010,34020,44
28/01/2008,16:14:00,34015,34035,33985,34005,43
28/01/2008,16:15:00,34000,34065,34000,34045,58
28/01/2008,16:16:00,34055,34060,34045,34050,47
28/01/2008,16:17:00,34055,34070,34035,34070,51
28/01/2008,16:18:00,34065,34070,34045,34050,26
28/01/2008,16:19:00,34055,34090,34055,34080,31
28/01/2008,16:20:00,34080,34115,34080,34105,53
28/01/2008,16:21:00,34110,34150,34105,34135,90
28/01/2008,16:22:00,34135,34170,34125,34170,74
28/01/2008,16:23:00,34170,34190,34160,34170,71
28/01/2008,16:24:00,34175,34180,34135,34135,42
28/01/2008,16:25:00,34130,34150,34130,34140,35
28/01/2008,16:26:00,34130,34160,34105,34150,58
28/01/2008,16:27:00,34150,34210,34140,34210,81
28/01/2008,16:28:00,34205,34210,34180,34205,59
28/01/2008,16:29:00,34200,34225,34200,34210,116
28/01/2008,16:30:00,34210,34225,34190,34225,55
28/01/2008,16:31:00,34225,34240,34220,34240,78
28/01/2008,16:32:00,34240,34250,34205,34205,48
28/01/2008,16:33:00,34200,34205,34160,34160,59
28/01/2008,16:34:00,34170,34215,34170,34215,38
28/01/2008,16:35:00,34215,34245,34205,34225,69
28/01/2008,16:36:00,34225,34240,34175,34175,34
28/01/2008,16:37:00,34175,34185,34170,34170,7
28/01/2008,16:38:00,34170,34170,34130,34130,67
28/01/2008,16:39:00,34140,34165,34140,34165,20
28/01/2008,16:40:00,34170,34230,34160,34175,125
28/01/2008,16:41:00,34185,34220,34185,34215,20
28/01/2008,16:42:00,34225,34240,34210,34210,57
28/01/2008,16:43:00,34205,34215,34200,34215,25
28/01/2008,16:44:00,34210,34210,34175,34200,56
28/01/2008,16:45:00,34200,34250,34195,34245,97
28/01/2008,16:46:00,34245,34255,34220,34250,32
28/01/2008,16:47:00,34245,34250,34225,34225,23
28/01/2008,16:48:00,34245,34320,34240,34300,129
28/01/2008,16:49:00,34305,34330,34300,34310,114
28/01/2008,16:50:00,34315,34315,34300,34305,27
28/01/2008,16:51:00,34310,34340,34305,34325,61
28/01/2008,16:52:00,34325,34340,34305,34315,40
28/01/2008,16:53:00,34310,34350,34310,34345,58
28/01/2008,16:54:00,34350,34350,34315,34315,72
28/01/2008,16:55:00,34320,34355,34320,34340,52
28/01/2008,16:56:00,34340,34390,34335,34390,121
28/01/2008,16:57:00,34390,34390,34355,34355,25
28/01/2008,16:58:00,34360,34360,34315,34320,36
28/01/2008,16:59:00,34320,34320,34300,34300,45
28/01/2008,17:00:00,34290,34295,34265,34280,34
28/01/2008,17:01:00,34300,34340,34295,34340,38
28/01/2008,17:02:00,34345,34345,34320,34335,39
28/01/2008,17:03:00,34335,34405,34330,34390,44
28/01/2008,17:04:00,34385,34410,34360,34385,43
28/01/2008,17:05:00,34395,34415,34380,34380,32
28/01/2008,17:06:00,34380,34380,34350,34360,44
28/01/2008,17:07:00,34365,34375,34360,34360,58
28/01/2008,17:08:00,34355,34365,34320,34335,36
28/01/2008,17:09:00,34335,34355,34325,34325,17
28/01/2008,17:10:00,34325,34365,34325,34365,28
28/01/2008,17:11:00,34375,34380,34360,34380,16
28/01/2008,17:12:00,34385,34455,34385,34430,103
28/01/2008,17:13:00,34435,34450,34410,34420,62
28/01/2008,17:14:00,34405,34420,34405,34420,25
28/01/2008,17:15:00,34410,34425,34400,34400,58
28/01/2008,17:16:00,34395,34410,34395,34395,30
28/01/2008,17:17:00,34395,34450,34390,34410,69
28/01/2008,17:18:00,34410,34415,34375,34375,40
28/01/2008,17:19:00,34375,34375,34325,34325,60
28/01/2008,17:20:00,34330,34340,34300,34335,38
28/01/2008,17:21:00,34345,34345,34330,34330,29
28/01/2008,17:22:00,34315,34330,34315,34330,22
28/01/2008,17:23:00,34330,34365,34330,34360,55
28/01/2008,17:24:00,34365,34405,34360,34380,97
28/01/2008,17:25:00,34380,34440,34370,34430,48
28/01/2008,17:26:00,34430,34440,34420,34420,28
28/01/2008,17:27:00,34420,34440,34420,34430,44
28/01/2008,17:28:00,34440,34470,34435,34465,58
28/01/2008,17:29:00,34465,34465,34420,34445,87
28/01/2008,17:30:00,34430,34430,34410,34425,58
28/01/2008,17:31:00,34405,34445,34405,34445,50
28/01/2008,17:32:00,34440,34450,34435,34435,15
28/01/2008,17:33:00,34435,34465,34435,34450,36
28/01/2008,17:34:00,34455,34490,34455,34465,56
28/01/2008,17:35:00,34470,34470,34460,34470,12
28/01/2008,17:36:00,34475,34485,34475,34480,16
28/01/2008,17:37:00,34480,34495,34480,34490,17
28/01/2008,17:38:00,34490,34495,34490,34490,12
28/01/2008,17:39:00,34490,34515,34490,34505,58