DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/01/2008,09:00:00,34675,34750,34595,34615,147
29/01/2008,09:01:00,34615,34660,34595,34660,83
29/01/2008,09:02:00,34660,34690,34640,34685,137
29/01/2008,09:03:00,34690,34690,34670,34670,115
29/01/2008,09:04:00,34670,34675,34660,34660,54
29/01/2008,09:05:00,34670,34680,34660,34680,125
29/01/2008,09:06:00,34680,34690,34665,34690,53
29/01/2008,09:07:00,34690,34700,34680,34690,72
29/01/2008,09:08:00,34685,34705,34680,34695,38
29/01/2008,09:09:00,34700,34705,34685,34695,47
29/01/2008,09:10:00,34700,34700,34675,34675,26
29/01/2008,09:11:00,34670,34680,34660,34670,50
29/01/2008,09:12:00,34665,34665,34650,34660,78
29/01/2008,09:13:00,34665,34685,34665,34675,20
29/01/2008,09:14:00,34675,34685,34660,34685,31
29/01/2008,09:15:00,34690,34750,34685,34750,59
29/01/2008,09:16:00,34740,34740,34715,34730,45
29/01/2008,09:17:00,34725,34725,34705,34720,26
29/01/2008,09:18:00,34715,34750,34715,34745,41
29/01/2008,09:19:00,34745,34745,34740,34740,9
29/01/2008,09:20:00,34735,34785,34735,34785,77
29/01/2008,09:21:00,34780,34785,34750,34760,20
29/01/2008,09:22:00,34755,34760,34745,34755,22
29/01/2008,09:23:00,34750,34750,34725,34740,67
29/01/2008,09:24:00,34750,34760,34740,34750,20
29/01/2008,09:25:00,34750,34750,34715,34730,55
29/01/2008,09:26:00,34730,34730,34710,34710,11
29/01/2008,09:27:00,34705,34715,34690,34695,53
29/01/2008,09:28:00,34705,34730,34700,34720,31
29/01/2008,09:29:00,34720,34745,34720,34730,18
29/01/2008,09:30:00,34730,34755,34725,34745,56
29/01/2008,09:31:00,34745,34745,34710,34720,15
29/01/2008,09:32:00,34715,34730,34710,34730,18
29/01/2008,09:33:00,34725,34730,34705,34710,67
29/01/2008,09:34:00,34715,34715,34655,34655,43
29/01/2008,09:35:00,34655,34665,34640,34640,48
29/01/2008,09:36:00,34640,34660,34630,34655,61
29/01/2008,09:37:00,34655,34675,34655,34665,43
29/01/2008,09:38:00,34670,34675,34650,34670,22
29/01/2008,09:39:00,34675,34695,34675,34685,30
29/01/2008,09:40:00,34690,34705,34680,34695,22
29/01/2008,09:41:00,34700,34710,34690,34700,24
29/01/2008,09:42:00,34695,34720,34695,34710,19
29/01/2008,09:43:00,34710,34710,34700,34710,4
29/01/2008,09:44:00,34705,34705,34705,34705,2
29/01/2008,09:45:00,34705,34720,34705,34715,27
29/01/2008,09:46:00,34710,34720,34710,34710,4
29/01/2008,09:47:00,34705,34705,34695,34705,8
29/01/2008,09:48:00,34705,34705,34680,34690,23
29/01/2008,09:49:00,34685,34710,34685,34710,37
29/01/2008,09:50:00,34710,34730,34705,34720,29
29/01/2008,09:51:00,34715,34725,34710,34710,12
29/01/2008,09:52:00,34720,34720,34705,34715,11
29/01/2008,09:53:00,34710,34720,34710,34720,8
29/01/2008,09:54:00,34730,34730,34715,34725,11
29/01/2008,09:55:00,34720,34735,34715,34735,14
29/01/2008,09:56:00,34730,34735,34730,34730,9
29/01/2008,09:57:00,34725,34745,34725,34745,29
29/01/2008,09:58:00,34750,34750,34730,34740,17
29/01/2008,09:59:00,34740,34745,34725,34745,18
29/01/2008,10:00:00,34750,34760,34750,34750,32
29/01/2008,10:01:00,34755,34770,34755,34765,36
29/01/2008,10:02:00,34765,34795,34765,34785,66
29/01/2008,10:03:00,34790,34800,34780,34795,52
29/01/2008,10:04:00,34795,34830,34795,34825,170
29/01/2008,10:05:00,34825,34840,34815,34835,42
29/01/2008,10:06:00,34835,34835,34815,34815,17
29/01/2008,10:07:00,34810,34825,34800,34805,18
29/01/2008,10:08:00,34800,34815,34790,34805,24
29/01/2008,10:09:00,34800,34800,34790,34800,20
29/01/2008,10:10:00,34800,34800,34780,34795,24
29/01/2008,10:11:00,34790,34800,34780,34800,40
29/01/2008,10:12:00,34800,34820,34800,34820,31
29/01/2008,10:13:00,34820,34820,34805,34805,5
29/01/2008,10:14:00,34805,34815,34800,34815,15
29/01/2008,10:15:00,34815,34820,34800,34800,15
29/01/2008,10:16:00,34800,34810,34800,34810,11
29/01/2008,10:17:00,34805,34805,34800,34800,11
29/01/2008,10:18:00,34800,34810,34800,34810,7
29/01/2008,10:19:00,34805,34820,34800,34820,23
29/01/2008,10:20:00,34825,34855,34825,34850,57
29/01/2008,10:21:00,34845,34845,34830,34835,29
29/01/2008,10:22:00,34845,34850,34830,34840,5
29/01/2008,10:23:00,34835,34835,34815,34815,18
29/01/2008,10:24:00,34815,34815,34810,34810,4
29/01/2008,10:25:00,34820,34845,34820,34835,33
29/01/2008,10:26:00,34825,34825,34815,34815,12
29/01/2008,10:27:00,34810,34810,34795,34800,21
29/01/2008,10:28:00,34805,34810,34800,34805,20
29/01/2008,10:29:00,34800,34800,34775,34785,69
29/01/2008,10:30:00,34780,34790,34775,34780,34
29/01/2008,10:31:00,34775,34785,34775,34775,9
29/01/2008,10:32:00,34785,34790,34755,34775,40
29/01/2008,10:33:00,34775,34775,34775,34775,1
29/01/2008,10:34:00,34770,34780,34765,34765,9
29/01/2008,10:35:00,34775,34785,34775,34785,10
29/01/2008,10:36:00,34785,34790,34770,34775,23
29/01/2008,10:37:00,34770,34770,34765,34770,5
29/01/2008,10:38:00,34765,34765,34750,34755,26
29/01/2008,10:39:00,34750,34755,34720,34725,38
29/01/2008,10:40:00,34725,34735,34705,34725,44
29/01/2008,10:41:00,34730,34730,34715,34720,36
29/01/2008,10:42:00,34715,34720,34705,34715,18
29/01/2008,10:43:00,34710,34720,34705,34720,12
29/01/2008,10:44:00,34715,34715,34705,34705,11
29/01/2008,10:45:00,34705,34735,34705,34705,46
29/01/2008,10:46:00,34710,34740,34710,34740,39
29/01/2008,10:47:00,34740,34750,34740,34745,42
29/01/2008,10:48:00,34740,34765,34740,34755,16
29/01/2008,10:49:00,34755,34780,34755,34780,26
29/01/2008,10:50:00,34775,34785,34760,34765,28
29/01/2008,10:51:00,34760,34760,34740,34750,31
29/01/2008,10:52:00,34750,34755,34750,34755,4
29/01/2008,10:53:00,34740,34750,34735,34745,43
29/01/2008,10:54:00,34745,34745,34735,34745,7
29/01/2008,10:55:00,34740,34740,34730,34730,5
29/01/2008,10:56:00,34735,34740,34735,34740,8
29/01/2008,10:57:00,34750,34750,34745,34750,9
29/01/2008,10:58:00,34750,34755,34750,34755,5
29/01/2008,10:59:00,34770,34825,34770,34805,45
29/01/2008,11:00:00,34805,34825,34785,34785,62
29/01/2008,11:01:00,34785,34795,34785,34795,17
29/01/2008,11:02:00,34785,34805,34780,34805,38
29/01/2008,11:03:00,34805,34805,34790,34790,18
29/01/2008,11:04:00,34800,34805,34770,34780,21
29/01/2008,11:05:00,34775,34775,34760,34760,12
29/01/2008,11:06:00,34760,34765,34755,34760,12
29/01/2008,11:07:00,34760,34770,34760,34760,10
29/01/2008,11:08:00,34765,34765,34735,34735,19
29/01/2008,11:09:00,34740,34750,34740,34750,12
29/01/2008,11:10:00,34745,34745,34730,34745,18
29/01/2008,11:11:00,34740,34745,34740,34740,7
29/01/2008,11:12:00,34745,34750,34735,34750,17
29/01/2008,11:13:00,34750,34760,34745,34750,24
29/01/2008,11:14:00,34750,34750,34735,34740,9
29/01/2008,11:15:00,34745,34755,34745,34755,11
29/01/2008,11:16:00,34760,34760,34730,34745,26
29/01/2008,11:17:00,34750,34760,34730,34745,29
29/01/2008,11:18:00,34740,34740,34725,34730,17
29/01/2008,11:19:00,34735,34740,34725,34730,18
29/01/2008,11:20:00,34740,34740,34735,34735,3
29/01/2008,11:21:00,34740,34755,34740,34750,16
29/01/2008,11:22:00,34745,34755,34745,34750,18
29/01/2008,11:23:00,34750,34755,34745,34755,26
29/01/2008,11:24:00,34760,34765,34755,34760,10
29/01/2008,11:25:00,34765,34800,34765,34800,23
29/01/2008,11:26:00,34795,34795,34785,34785,20
29/01/2008,11:27:00,34790,34795,34790,34790,8
29/01/2008,11:28:00,34795,34795,34780,34780,18
29/01/2008,11:29:00,34780,34785,34775,34775,20
29/01/2008,11:30:00,34785,34790,34775,34775,17
29/01/2008,11:31:00,34780,34780,34775,34780,13
29/01/2008,11:32:00,34790,34790,34785,34785,8
29/01/2008,11:33:00,34790,34810,34790,34800,40
29/01/2008,11:34:00,34795,34795,34790,34790,9
29/01/2008,11:35:00,34795,34800,34790,34790,37
29/01/2008,11:36:00,34785,34795,34775,34780,74
29/01/2008,11:37:00,34785,34805,34785,34795,26
29/01/2008,11:38:00,34800,34805,34795,34795,22
29/01/2008,11:39:00,34795,34800,34795,34800,14
29/01/2008,11:40:00,34800,34800,34800,34800,1
29/01/2008,11:41:00,34800,34800,34795,34795,3
29/01/2008,11:42:00,34800,34800,34795,34800,25
29/01/2008,11:43:00,34800,34800,34800,34800,3
29/01/2008,11:44:00,34800,34800,34790,34790,17
29/01/2008,11:45:00,34795,34800,34790,34795,12
29/01/2008,11:46:00,34795,34800,34790,34800,25
29/01/2008,11:47:00,34805,34815,34800,34800,25
29/01/2008,11:48:00,34805,34810,34805,34810,6
29/01/2008,11:49:00,34815,34840,34815,34835,22
29/01/2008,11:50:00,34835,34845,34835,34845,26
29/01/2008,11:51:00,34845,34850,34840,34840,20
29/01/2008,11:52:00,34845,34850,34845,34850,17
29/01/2008,11:53:00,34850,34855,34845,34845,15
29/01/2008,11:54:00,34845,34845,34830,34840,13
29/01/2008,11:55:00,34850,34850,34840,34845,7
29/01/2008,11:56:00,34840,34840,34840,34840,1
29/01/2008,11:57:00,34840,34875,34840,34870,32
29/01/2008,11:58:00,34875,34910,34870,34890,86
29/01/2008,11:59:00,34890,34895,34880,34890,46
29/01/2008,12:00:00,34885,34900,34880,34900,45
29/01/2008,12:01:00,34895,34895,34875,34885,35
29/01/2008,12:02:00,34885,34890,34875,34890,19
29/01/2008,12:03:00,34885,34890,34870,34870,19
29/01/2008,12:04:00,34880,34890,34875,34885,16
29/01/2008,12:05:00,34885,34895,34880,34880,28
29/01/2008,12:06:00,34885,34890,34885,34890,7
29/01/2008,12:07:00,34890,34905,34890,34905,40
29/01/2008,12:08:00,34905,34910,34895,34900,16
29/01/2008,12:09:00,34900,34910,34895,34895,16
29/01/2008,12:10:00,34895,34895,34880,34880,8
29/01/2008,12:11:00,34880,34880,34875,34880,15
29/01/2008,12:12:00,34880,34880,34880,34880,16
29/01/2008,12:13:00,34890,34905,34890,34895,43
29/01/2008,12:14:00,34890,34895,34880,34880,13
29/01/2008,12:15:00,34880,34880,34880,34880,12
29/01/2008,12:16:00,34870,34875,34870,34870,9
29/01/2008,12:17:00,34870,34870,34860,34865,21
29/01/2008,12:18:00,34875,34885,34875,34880,7
29/01/2008,12:19:00,34875,34885,34875,34885,6
29/01/2008,12:20:00,34880,34885,34880,34885,7
29/01/2008,12:21:00,34885,34890,34885,34890,11
29/01/2008,12:22:00,34890,34900,34890,34890,13
29/01/2008,12:23:00,34890,34895,34890,34895,5
29/01/2008,12:24:00,34895,34895,34895,34895,3
29/01/2008,12:25:00,34885,34890,34885,34890,9
29/01/2008,12:26:00,34890,34890,34890,34890,8
29/01/2008,12:27:00,34890,34890,34875,34875,15
29/01/2008,12:28:00,34880,34890,34880,34890,5
29/01/2008,12:29:00,34885,34885,34875,34875,2
29/01/2008,12:30:00,34885,34885,34885,34885,1
29/01/2008,12:31:00,34885,34890,34885,34890,5
29/01/2008,12:32:00,34900,34915,34895,34910,21
29/01/2008,12:33:00,34905,34935,34905,34930,51
29/01/2008,12:34:00,34925,34935,34925,34935,5
29/01/2008,12:35:00,34930,34935,34930,34930,7
29/01/2008,12:36:00,34930,34930,34930,34930,5
29/01/2008,12:37:00,34925,34925,34920,34920,12
29/01/2008,12:38:00,34910,34920,34910,34920,7
29/01/2008,12:39:00,34920,34925,34920,34925,16
29/01/2008,12:40:00,34920,34920,34880,34880,18
29/01/2008,12:41:00,34880,34885,34875,34880,24
29/01/2008,12:42:00,34890,34895,34885,34885,8
29/01/2008,12:43:00,34885,34885,34870,34880,11
29/01/2008,12:44:00,34870,34870,34865,34865,11
29/01/2008,12:45:00,34860,34875,34855,34865,32
29/01/2008,12:46:00,34875,34900,34860,34865,54
29/01/2008,12:47:00,34865,34865,34855,34865,7
29/01/2008,12:48:00,34865,34865,34855,34860,8
29/01/2008,12:49:00,34865,34865,34865,34865,2
29/01/2008,12:50:00,34865,34870,34865,34870,5
29/01/2008,12:52:00,34870,34880,34860,34860,21
29/01/2008,12:53:00,34855,34870,34850,34870,13
29/01/2008,12:55:00,34855,34870,34855,34870,2
29/01/2008,12:56:00,34875,34875,34875,34875,1
29/01/2008,12:57:00,34880,34880,34880,34880,1
29/01/2008,12:58:00,34875,34875,34860,34860,36
29/01/2008,12:59:00,34860,34860,34845,34850,16
29/01/2008,13:00:00,34845,34845,34820,34830,85
29/01/2008,13:01:00,34840,34840,34820,34820,10
29/01/2008,13:02:00,34820,34820,34790,34815,65
29/01/2008,13:03:00,34815,34820,34805,34805,23
29/01/2008,13:04:00,34800,34815,34790,34815,24
29/01/2008,13:05:00,34815,34835,34815,34820,25
29/01/2008,13:06:00,34820,34835,34810,34810,39
29/01/2008,13:07:00,34805,34825,34805,34805,7
29/01/2008,13:08:00,34815,34835,34815,34830,6
29/01/2008,13:09:00,34830,34830,34825,34825,2
29/01/2008,13:10:00,34835,34845,34825,34845,13
29/01/2008,13:11:00,34850,34855,34845,34850,9
29/01/2008,13:12:00,34845,34845,34820,34835,26
29/01/2008,13:13:00,34835,34840,34835,34840,2
29/01/2008,13:14:00,34820,34830,34820,34820,9
29/01/2008,13:15:00,34820,34825,34820,34825,3
29/01/2008,13:16:00,34820,34820,34820,34820,4
29/01/2008,13:17:00,34815,34825,34795,34800,16
29/01/2008,13:18:00,34795,34820,34790,34795,30
29/01/2008,13:19:00,34795,34795,34750,34755,62
29/01/2008,13:20:00,34755,34785,34740,34770,55
29/01/2008,13:21:00,34775,34790,34755,34765,42
29/01/2008,13:22:00,34765,34770,34755,34760,10
29/01/2008,13:23:00,34755,34760,34750,34750,16
29/01/2008,13:24:00,34750,34755,34745,34755,7
29/01/2008,13:25:00,34760,34780,34760,34780,7
29/01/2008,13:26:00,34780,34780,34765,34765,6
29/01/2008,13:27:00,34770,34770,34755,34770,6
29/01/2008,13:28:00,34780,34785,34760,34765,11
29/01/2008,13:29:00,34760,34775,34760,34775,27
29/01/2008,13:30:00,34775,34790,34770,34775,24
29/01/2008,13:31:00,34775,34785,34775,34785,12
29/01/2008,13:32:00,34785,34810,34780,34805,18
29/01/2008,13:33:00,34810,34810,34800,34800,22
29/01/2008,13:34:00,34810,34835,34810,34820,9
29/01/2008,13:35:00,34825,34825,34810,34820,11
29/01/2008,13:36:00,34815,34825,34810,34825,7
29/01/2008,13:37:00,34820,34825,34820,34825,2
29/01/2008,13:38:00,34820,34840,34820,34840,9
29/01/2008,13:39:00,34830,34830,34820,34820,10
29/01/2008,13:40:00,34820,34830,34820,34830,3
29/01/2008,13:41:00,34835,34835,34810,34815,8
29/01/2008,13:42:00,34815,34815,34800,34810,9
29/01/2008,13:43:00,34805,34805,34805,34805,1
29/01/2008,13:44:00,34805,34815,34805,34815,6
29/01/2008,13:45:00,34815,34815,34800,34805,8
29/01/2008,13:46:00,34805,34820,34795,34805,21
29/01/2008,13:47:00,34805,34815,34805,34815,12
29/01/2008,13:48:00,34810,34815,34790,34790,19
29/01/2008,13:49:00,34780,34790,34780,34780,9
29/01/2008,13:50:00,34780,34780,34755,34755,10
29/01/2008,13:51:00,34755,34760,34735,34740,35
29/01/2008,13:52:00,34740,34750,34730,34730,46
29/01/2008,13:53:00,34735,34740,34730,34730,13
29/01/2008,13:54:00,34730,34730,34725,34725,10
29/01/2008,13:55:00,34730,34740,34730,34735,6
29/01/2008,13:56:00,34735,34740,34735,34740,11
29/01/2008,13:57:00,34745,34745,34735,34735,7
29/01/2008,13:58:00,34740,34765,34735,34745,22
29/01/2008,13:59:00,34740,34750,34735,34745,8
29/01/2008,14:01:00,34740,34765,34705,34760,71
29/01/2008,14:02:00,34750,34760,34745,34750,13
29/01/2008,14:03:00,34750,34770,34750,34770,10
29/01/2008,14:04:00,34770,34770,34760,34765,10
29/01/2008,14:05:00,34760,34775,34760,34765,7
29/01/2008,14:06:00,34760,34760,34745,34745,16
29/01/2008,14:07:00,34755,34755,34745,34755,8
29/01/2008,14:08:00,34745,34770,34745,34760,17
29/01/2008,14:09:00,34765,34765,34765,34765,1
29/01/2008,14:11:00,34770,34785,34765,34780,26
29/01/2008,14:12:00,34775,34780,34765,34775,14
29/01/2008,14:13:00,34760,34775,34760,34775,7
29/01/2008,14:14:00,34775,34775,34775,34775,2
29/01/2008,14:15:00,34770,34775,34770,34775,2
29/01/2008,14:17:00,34775,34785,34765,34775,11
29/01/2008,14:18:00,34765,34795,34765,34790,21
29/01/2008,14:19:00,34790,34790,34790,34790,1
29/01/2008,14:20:00,34795,34825,34795,34805,30
29/01/2008,14:21:00,34800,34810,34800,34810,4
29/01/2008,14:22:00,34810,34820,34800,34810,16
29/01/2008,14:23:00,34810,34810,34795,34795,9
29/01/2008,14:24:00,34795,34795,34760,34765,21
29/01/2008,14:25:00,34770,34785,34760,34785,18
29/01/2008,14:27:00,34770,34785,34770,34770,14
29/01/2008,14:28:00,34775,34775,34775,34775,1
29/01/2008,14:29:00,34765,34765,34765,34765,2
29/01/2008,14:30:00,34765,34925,34765,34900,227
29/01/2008,14:31:00,34890,34900,34855,34880,66
29/01/2008,14:32:00,34900,34925,34900,34915,39
29/01/2008,14:33:00,34930,34950,34875,34890,97
29/01/2008,14:34:00,34890,34890,34845,34875,68
29/01/2008,14:35:00,34880,34890,34870,34870,39
29/01/2008,14:36:00,34875,34895,34870,34885,26
29/01/2008,14:37:00,34875,34900,34875,34890,25
29/01/2008,14:38:00,34895,34895,34875,34875,19
29/01/2008,14:39:00,34875,34885,34850,34875,36
29/01/2008,14:40:00,34870,34880,34865,34865,9
29/01/2008,14:41:00,34865,34870,34865,34870,6
29/01/2008,14:42:00,34870,34895,34865,34885,46
29/01/2008,14:43:00,34890,34905,34880,34880,35
29/01/2008,14:44:00,34885,34910,34885,34895,27
29/01/2008,14:45:00,34895,34900,34895,34900,3
29/01/2008,14:46:00,34905,34905,34875,34875,33
29/01/2008,14:47:00,34880,34885,34875,34880,22
29/01/2008,14:48:00,34885,34905,34880,34880,13
29/01/2008,14:50:00,34880,34910,34880,34910,19
29/01/2008,14:51:00,34905,34920,34900,34915,15
29/01/2008,14:52:00,34910,34920,34895,34910,28
29/01/2008,14:53:00,34905,34930,34905,34930,27
29/01/2008,14:54:00,34930,34930,34915,34915,12
29/01/2008,14:55:00,34910,34940,34900,34930,19
29/01/2008,14:56:00,34935,34960,34935,34945,37
29/01/2008,14:57:00,34955,34955,34940,34945,29
29/01/2008,14:58:00,34940,34940,34900,34900,59
29/01/2008,14:59:00,34905,34915,34900,34915,18
29/01/2008,15:00:00,34925,34930,34895,34915,80
29/01/2008,15:01:00,34910,34920,34900,34910,12
29/01/2008,15:02:00,34910,34935,34910,34915,33
29/01/2008,15:03:00,34910,34910,34910,34910,2
29/01/2008,15:04:00,34910,34925,34910,34925,14
29/01/2008,15:05:00,34925,34955,34925,34950,23
29/01/2008,15:06:00,34945,34970,34935,34970,28
29/01/2008,15:07:00,34975,34980,34945,34950,78
29/01/2008,15:08:00,34950,34960,34950,34950,12
29/01/2008,15:09:00,34945,34960,34940,34960,14
29/01/2008,15:10:00,34955,34960,34955,34955,11
29/01/2008,15:11:00,34945,34980,34945,34975,28
29/01/2008,15:12:00,34975,34975,34960,34970,9
29/01/2008,15:13:00,34960,34965,34955,34965,8
29/01/2008,15:14:00,34955,34955,34910,34915,49
29/01/2008,15:15:00,34915,34920,34915,34915,13
29/01/2008,15:16:00,34920,34930,34915,34915,7
29/01/2008,15:17:00,34920,34930,34920,34930,7
29/01/2008,15:18:00,34930,34930,34925,34925,4
29/01/2008,15:19:00,34940,34945,34915,34915,15
29/01/2008,15:20:00,34915,34915,34915,34915,3
29/01/2008,15:21:00,34920,34925,34920,34925,3
29/01/2008,15:22:00,34915,34925,34910,34910,8
29/01/2008,15:23:00,34905,34920,34905,34905,16
29/01/2008,15:24:00,34905,34910,34905,34910,4
29/01/2008,15:25:00,34910,34930,34910,34930,512
29/01/2008,15:26:00,34930,34930,34915,34925,9
29/01/2008,15:27:00,34910,34925,34905,34925,23
29/01/2008,15:28:00,34920,34930,34920,34930,17
29/01/2008,15:29:00,34925,34925,34895,34895,22
29/01/2008,15:30:00,34900,34935,34895,34935,26
29/01/2008,15:31:00,34935,34935,34865,34865,49
29/01/2008,15:32:00,34865,34895,34860,34885,29
29/01/2008,15:33:00,34885,34920,34885,34890,45
29/01/2008,15:34:00,34885,34905,34885,34890,22
29/01/2008,15:35:00,34900,34905,34855,34875,62
29/01/2008,15:36:00,34870,34885,34860,34870,23
29/01/2008,15:37:00,34875,34900,34875,34900,38
29/01/2008,15:38:00,34885,34925,34885,34910,39
29/01/2008,15:39:00,34920,34920,34905,34905,27
29/01/2008,15:40:00,34900,34900,34870,34890,34
29/01/2008,15:41:00,34895,34895,34875,34875,12
29/01/2008,15:42:00,34875,34885,34825,34840,38
29/01/2008,15:43:00,34840,34845,34820,34845,61
29/01/2008,15:44:00,34835,34855,34825,34835,21
29/01/2008,15:45:00,34830,34850,34820,34840,38
29/01/2008,15:46:00,34830,34830,34790,34810,60
29/01/2008,15:47:00,34815,34815,34790,34795,26
29/01/2008,15:48:00,34795,34795,34765,34780,63
29/01/2008,15:49:00,34790,34815,34770,34795,82
29/01/2008,15:50:00,34795,34800,34780,34785,13
29/01/2008,15:51:00,34780,34785,34740,34750,65
29/01/2008,15:52:00,34750,34755,34715,34720,58
29/01/2008,15:53:00,34715,34720,34695,34705,89
29/01/2008,15:54:00,34710,34725,34700,34710,23
29/01/2008,15:55:00,34700,34720,34665,34680,59
29/01/2008,15:56:00,34675,34685,34620,34640,98
29/01/2008,15:57:00,34640,34660,34640,34650,18
29/01/2008,15:58:00,34650,34680,34625,34625,48
29/01/2008,15:59:00,34630,34645,34550,34570,113
29/01/2008,16:00:00,34575,34650,34555,34565,137
29/01/2008,16:01:00,34560,34595,34450,34470,173
29/01/2008,16:02:00,34460,34530,34455,34525,158
29/01/2008,16:03:00,34530,34555,34500,34545,123
29/01/2008,16:04:00,34540,34545,34520,34545,60
29/01/2008,16:05:00,34540,34565,34510,34560,103
29/01/2008,16:06:00,34555,34585,34545,34585,79
29/01/2008,16:07:00,34585,34615,34575,34610,84
29/01/2008,16:08:00,34615,34620,34565,34565,70
29/01/2008,16:09:00,34560,34560,34520,34535,119
29/01/2008,16:10:00,34530,34615,34525,34595,97
29/01/2008,16:11:00,34605,34620,34570,34580,73
29/01/2008,16:12:00,34585,34620,34585,34605,85
29/01/2008,16:13:00,34600,34635,34600,34620,66
29/01/2008,16:14:00,34620,34620,34590,34600,77
29/01/2008,16:15:00,34600,34635,34600,34635,89
29/01/2008,16:16:00,34635,34640,34610,34630,63
29/01/2008,16:17:00,34620,34635,34605,34630,32
29/01/2008,16:18:00,34625,34625,34600,34600,34
29/01/2008,16:19:00,34590,34600,34570,34590,56
29/01/2008,16:20:00,34600,34620,34600,34620,55
29/01/2008,16:21:00,34620,34655,34615,34655,42
29/01/2008,16:22:00,34660,34675,34625,34630,70
29/01/2008,16:23:00,34625,34645,34625,34630,15
29/01/2008,16:24:00,34620,34620,34590,34610,45
29/01/2008,16:25:00,34615,34635,34590,34635,67
29/01/2008,16:26:00,34640,34645,34570,34570,65
29/01/2008,16:27:00,34570,34630,34570,34630,40
29/01/2008,16:28:00,34635,34635,34610,34610,28
29/01/2008,16:29:00,34605,34620,34600,34610,18
29/01/2008,16:30:00,34610,34625,34605,34625,26
29/01/2008,16:31:00,34630,34640,34625,34630,36
29/01/2008,16:32:00,34635,34635,34610,34610,24
29/01/2008,16:33:00,34615,34635,34615,34630,16
29/01/2008,16:34:00,34630,34640,34610,34615,18
29/01/2008,16:35:00,34615,34615,34590,34590,17
29/01/2008,16:36:00,34590,34590,34555,34555,61
29/01/2008,16:37:00,34560,34595,34560,34585,29
29/01/2008,16:38:00,34590,34595,34580,34590,19
29/01/2008,16:39:00,34595,34615,34595,34600,32
29/01/2008,16:40:00,34595,34595,34580,34595,16
29/01/2008,16:41:00,34595,34595,34535,34550,56
29/01/2008,16:42:00,34550,34550,34530,34540,30
29/01/2008,16:43:00,34535,34620,34530,34595,157
29/01/2008,16:44:00,34590,34600,34570,34590,35
29/01/2008,16:45:00,34590,34600,34560,34575,52
29/01/2008,16:46:00,34575,34575,34550,34565,25
29/01/2008,16:47:00,34575,34590,34565,34585,32
29/01/2008,16:48:00,34585,34585,34550,34550,27
29/01/2008,16:49:00,34555,34565,34540,34550,52
29/01/2008,16:50:00,34550,34575,34550,34565,40
29/01/2008,16:51:00,34565,34565,34535,34550,35
29/01/2008,16:52:00,34545,34575,34545,34570,34
29/01/2008,16:53:00,34570,34580,34565,34580,36
29/01/2008,16:54:00,34580,34585,34550,34555,36
29/01/2008,16:55:00,34555,34555,34525,34530,34
29/01/2008,16:56:00,34535,34550,34535,34540,25
29/01/2008,16:57:00,34540,34555,34525,34555,31
29/01/2008,16:58:00,34565,34585,34560,34565,26
29/01/2008,16:59:00,34565,34570,34540,34540,24
29/01/2008,17:00:00,34540,34595,34540,34590,49
29/01/2008,17:01:00,34595,34605,34590,34605,50
29/01/2008,17:02:00,34605,34625,34600,34620,74
29/01/2008,17:03:00,34620,34630,34615,34625,40
29/01/2008,17:04:00,34615,34630,34615,34625,33
29/01/2008,17:05:00,34630,34675,34625,34670,102
29/01/2008,17:06:00,34670,34670,34650,34655,52
29/01/2008,17:07:00,34665,34675,34650,34675,45
29/01/2008,17:08:00,34675,34685,34665,34665,29
29/01/2008,17:09:00,34665,34670,34660,34665,17
29/01/2008,17:10:00,34670,34680,34665,34670,26
29/01/2008,17:11:00,34665,34670,34645,34645,25
29/01/2008,17:12:00,34645,34665,34645,34665,22
29/01/2008,17:13:00,34650,34655,34640,34650,27
29/01/2008,17:14:00,34650,34675,34650,34665,35
29/01/2008,17:15:00,34665,34670,34655,34665,31
29/01/2008,17:16:00,34665,34670,34655,34655,21
29/01/2008,17:17:00,34670,34710,34665,34710,52
29/01/2008,17:18:00,34710,34710,34700,34700,22
29/01/2008,17:19:00,34700,34730,34695,34725,40
29/01/2008,17:20:00,34725,34735,34720,34730,16
29/01/2008,17:21:00,34725,34730,34720,34720,17
29/01/2008,17:22:00,34720,34730,34710,34725,16
29/01/2008,17:23:00,34730,34750,34720,34750,37
29/01/2008,17:24:00,34740,34750,34720,34725,80
29/01/2008,17:25:00,34730,34755,34725,34745,94
29/01/2008,17:26:00,34745,34805,34745,34790,66
29/01/2008,17:27:00,34790,34800,34785,34795,62
29/01/2008,17:28:00,34795,34795,34780,34785,69
29/01/2008,17:29:00,34785,34805,34770,34770,85
29/01/2008,17:30:00,34790,34805,34760,34805,38
29/01/2008,17:31:00,34790,34805,34790,34800,28
29/01/2008,17:32:00,34800,34800,34785,34790,42
29/01/2008,17:33:00,34785,34790,34775,34780,29
29/01/2008,17:34:00,34780,34795,34770,34770,25
29/01/2008,17:35:00,34770,34775,34770,34770,19
29/01/2008,17:36:00,34770,34770,34730,34730,34
29/01/2008,17:37:00,34730,34740,34720,34720,23
29/01/2008,17:38:00,34730,34745,34730,34740,10
29/01/2008,17:39:00,34750,34765,34740,34760,22