DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/01/2008,09:00:00,34595,34640,34560,34590,105
30/01/2008,09:01:00,34590,34600,34570,34595,99
30/01/2008,09:02:00,34590,34600,34580,34585,67
30/01/2008,09:03:00,34590,34600,34565,34565,79
30/01/2008,09:04:00,34565,34590,34565,34580,61
30/01/2008,09:05:00,34585,34585,34555,34560,125
30/01/2008,09:06:00,34555,34555,34545,34550,34
30/01/2008,09:07:00,34555,34555,34530,34545,47
30/01/2008,09:08:00,34545,34555,34535,34545,41
30/01/2008,09:09:00,34535,34550,34530,34540,36
30/01/2008,09:10:00,34550,34550,34525,34525,22
30/01/2008,09:11:00,34520,34590,34520,34580,62
30/01/2008,09:12:00,34580,34585,34570,34570,25
30/01/2008,09:13:00,34565,34565,34560,34560,8
30/01/2008,09:14:00,34575,34575,34570,34570,14
30/01/2008,09:15:00,34575,34575,34535,34535,20
30/01/2008,09:16:00,34535,34555,34530,34545,33
30/01/2008,09:17:00,34550,34550,34515,34525,21
30/01/2008,09:18:00,34530,34535,34530,34535,4
30/01/2008,09:19:00,34530,34550,34530,34545,12
30/01/2008,09:20:00,34535,34535,34505,34525,61
30/01/2008,09:21:00,34520,34525,34510,34520,14
30/01/2008,09:22:00,34525,34530,34520,34520,21
30/01/2008,09:23:00,34520,34525,34510,34520,12
30/01/2008,09:24:00,34520,34530,34515,34530,10
30/01/2008,09:25:00,34520,34535,34515,34535,21
30/01/2008,09:26:00,34540,34560,34540,34555,24
30/01/2008,09:27:00,34555,34570,34550,34565,20
30/01/2008,09:28:00,34565,34575,34560,34565,22
30/01/2008,09:29:00,34560,34580,34560,34575,23
30/01/2008,09:30:00,34570,34575,34555,34555,23
30/01/2008,09:31:00,34555,34560,34540,34555,25
30/01/2008,09:32:00,34565,34610,34565,34610,64
30/01/2008,09:33:00,34610,34620,34580,34600,60
30/01/2008,09:34:00,34600,34600,34585,34590,16
30/01/2008,09:35:00,34585,34605,34585,34600,26
30/01/2008,09:36:00,34595,34595,34565,34565,26
30/01/2008,09:37:00,34555,34580,34555,34580,26
30/01/2008,09:38:00,34580,34590,34570,34590,17
30/01/2008,09:39:00,34585,34600,34585,34600,22
30/01/2008,09:40:00,34600,34610,34565,34570,71
30/01/2008,09:41:00,34570,34570,34570,34570,4
30/01/2008,09:42:00,34575,34585,34560,34565,14
30/01/2008,09:43:00,34570,34580,34570,34570,3
30/01/2008,09:44:00,34570,34570,34560,34560,6
30/01/2008,09:45:00,34570,34610,34570,34605,26
30/01/2008,09:46:00,34605,34630,34605,34615,32
30/01/2008,09:47:00,34615,34625,34605,34605,18
30/01/2008,09:48:00,34610,34610,34600,34600,22
30/01/2008,09:49:00,34600,34610,34600,34610,12
30/01/2008,09:50:00,34605,34605,34570,34570,22
30/01/2008,09:51:00,34570,34575,34530,34530,37
30/01/2008,09:52:00,34530,34545,34530,34540,52
30/01/2008,09:53:00,34540,34540,34540,34540,10
30/01/2008,09:54:00,34545,34585,34545,34585,37
30/01/2008,09:55:00,34580,34595,34580,34585,6
30/01/2008,09:56:00,34590,34600,34585,34600,18
30/01/2008,09:57:00,34595,34595,34570,34570,10
30/01/2008,09:58:00,34565,34575,34505,34520,68
30/01/2008,09:59:00,34520,34530,34510,34510,29
30/01/2008,10:00:00,34505,34510,34465,34475,111
30/01/2008,10:01:00,34475,34490,34470,34485,41
30/01/2008,10:02:00,34490,34520,34485,34515,59
30/01/2008,10:03:00,34515,34525,34510,34515,43
30/01/2008,10:04:00,34515,34520,34505,34505,25
30/01/2008,10:05:00,34505,34510,34490,34490,23
30/01/2008,10:06:00,34495,34500,34495,34500,5
30/01/2008,10:07:00,34500,34510,34500,34500,11
30/01/2008,10:08:00,34500,34505,34495,34505,9
30/01/2008,10:09:00,34500,34510,34470,34470,23
30/01/2008,10:10:00,34470,34495,34465,34495,44
30/01/2008,10:11:00,34500,34540,34500,34525,49
30/01/2008,10:12:00,34515,34525,34515,34520,14
30/01/2008,10:13:00,34520,34525,34520,34525,13
30/01/2008,10:14:00,34530,34555,34530,34545,33
30/01/2008,10:15:00,34540,34545,34535,34540,24
30/01/2008,10:16:00,34540,34545,34540,34540,6
30/01/2008,10:17:00,34540,34540,34525,34535,32
30/01/2008,10:18:00,34530,34530,34515,34520,15
30/01/2008,10:19:00,34515,34520,34505,34505,10
30/01/2008,10:20:00,34500,34510,34495,34495,27
30/01/2008,10:21:00,34490,34490,34470,34470,42
30/01/2008,10:22:00,34480,34480,34440,34440,69
30/01/2008,10:23:00,34450,34455,34415,34435,87
30/01/2008,10:24:00,34430,34460,34425,34460,33
30/01/2008,10:25:00,34460,34475,34450,34460,41
30/01/2008,10:26:00,34455,34470,34450,34460,16
30/01/2008,10:27:00,34470,34485,34470,34475,24
30/01/2008,10:28:00,34475,34480,34470,34470,8
30/01/2008,10:29:00,34470,34470,34470,34470,1
30/01/2008,10:30:00,34485,34500,34485,34490,32
30/01/2008,10:31:00,34490,34490,34420,34425,45
30/01/2008,10:32:00,34425,34430,34380,34420,99
30/01/2008,10:33:00,34425,34435,34385,34390,35
30/01/2008,10:34:00,34390,34410,34390,34410,26
30/01/2008,10:35:00,34405,34405,34385,34400,15
30/01/2008,10:36:00,34400,34410,34365,34375,64
30/01/2008,10:37:00,34380,34410,34380,34400,42
30/01/2008,10:38:00,34400,34405,34390,34400,24
30/01/2008,10:39:00,34410,34420,34410,34420,20
30/01/2008,10:40:00,34415,34430,34410,34425,56
30/01/2008,10:41:00,34425,34445,34415,34415,53
30/01/2008,10:42:00,34425,34440,34420,34420,17
30/01/2008,10:43:00,34415,34440,34415,34440,14
30/01/2008,10:44:00,34440,34440,34430,34435,7
30/01/2008,10:45:00,34430,34430,34415,34415,21
30/01/2008,10:46:00,34415,34415,34400,34405,31
30/01/2008,10:47:00,34400,34420,34400,34415,40
30/01/2008,10:48:00,34415,34445,34415,34435,30
30/01/2008,10:49:00,34435,34445,34435,34435,9
30/01/2008,10:50:00,34445,34460,34445,34455,22
30/01/2008,10:51:00,34450,34455,34440,34455,17
30/01/2008,10:52:00,34460,34460,34455,34455,9
30/01/2008,10:53:00,34450,34450,34445,34450,4
30/01/2008,10:54:00,34460,34470,34455,34455,33
30/01/2008,10:55:00,34455,34455,34445,34450,9
30/01/2008,10:56:00,34455,34465,34450,34450,16
30/01/2008,10:57:00,34460,34480,34455,34475,37
30/01/2008,10:58:00,34470,34480,34470,34480,15
30/01/2008,10:59:00,34485,34485,34475,34480,10
30/01/2008,11:00:00,34470,34470,34465,34470,4
30/01/2008,11:01:00,34470,34485,34470,34485,10
30/01/2008,11:02:00,34490,34495,34480,34490,39
30/01/2008,11:03:00,34495,34495,34480,34485,10
30/01/2008,11:04:00,34480,34490,34475,34485,14
30/01/2008,11:05:00,34485,34485,34455,34455,27
30/01/2008,11:06:00,34455,34460,34430,34440,20
30/01/2008,11:07:00,34430,34445,34430,34440,42
30/01/2008,11:08:00,34435,34435,34420,34425,23
30/01/2008,11:09:00,34430,34435,34410,34420,28
30/01/2008,11:10:00,34410,34410,34385,34385,67
30/01/2008,11:11:00,34380,34400,34375,34400,47
30/01/2008,11:12:00,34405,34415,34405,34410,18
30/01/2008,11:13:00,34415,34420,34400,34400,16
30/01/2008,11:14:00,34400,34415,34400,34415,10
30/01/2008,11:15:00,34420,34425,34420,34425,26
30/01/2008,11:16:00,34425,34425,34425,34425,1
30/01/2008,11:17:00,34425,34455,34425,34450,24
30/01/2008,11:18:00,34455,34480,34455,34460,33
30/01/2008,11:19:00,34460,34475,34460,34465,22
30/01/2008,11:20:00,34470,34470,34465,34465,6
30/01/2008,11:21:00,34460,34465,34455,34455,9
30/01/2008,11:22:00,34455,34455,34435,34435,15
30/01/2008,11:23:00,34440,34445,34440,34445,5
30/01/2008,11:24:00,34450,34470,34450,34465,30
30/01/2008,11:25:00,34470,34485,34465,34480,12
30/01/2008,11:26:00,34485,34490,34475,34475,12
30/01/2008,11:27:00,34475,34490,34470,34490,45
30/01/2008,11:28:00,34490,34490,34440,34460,37
30/01/2008,11:29:00,34470,34470,34460,34460,3
30/01/2008,11:30:00,34460,34465,34450,34455,7
30/01/2008,11:31:00,34465,34465,34465,34465,1
30/01/2008,11:32:00,34460,34475,34455,34470,12
30/01/2008,11:33:00,34475,34475,34465,34465,8
30/01/2008,11:34:00,34465,34465,34455,34455,5
30/01/2008,11:35:00,34460,34460,34455,34460,5
30/01/2008,11:36:00,34455,34455,34455,34455,3
30/01/2008,11:37:00,34460,34460,34450,34450,26
30/01/2008,11:38:00,34445,34450,34435,34435,10
30/01/2008,11:39:00,34435,34440,34435,34440,5
30/01/2008,11:40:00,34445,34450,34445,34450,13
30/01/2008,11:41:00,34450,34460,34450,34460,4
30/01/2008,11:42:00,34455,34485,34455,34475,10
30/01/2008,11:43:00,34485,34485,34480,34480,4
30/01/2008,11:44:00,34485,34505,34475,34480,39
30/01/2008,11:45:00,34490,34495,34485,34495,4
30/01/2008,11:46:00,34500,34500,34490,34490,4
30/01/2008,11:47:00,34490,34490,34490,34490,2
30/01/2008,11:48:00,34500,34520,34490,34490,71
30/01/2008,11:49:00,34490,34495,34485,34495,9
30/01/2008,11:50:00,34500,34500,34485,34490,8
30/01/2008,11:51:00,34490,34505,34490,34505,11
30/01/2008,11:52:00,34500,34505,34465,34465,24
30/01/2008,11:53:00,34470,34480,34470,34480,8
30/01/2008,11:54:00,34485,34500,34485,34500,10
30/01/2008,11:56:00,34490,34500,34490,34500,2
30/01/2008,11:57:00,34495,34495,34490,34490,3
30/01/2008,11:58:00,34490,34490,34480,34480,6
30/01/2008,11:59:00,34480,34480,34470,34470,12
30/01/2008,12:00:00,34470,34480,34460,34480,13
30/01/2008,12:01:00,34475,34490,34475,34490,14
30/01/2008,12:02:00,34490,34495,34480,34485,19
30/01/2008,12:03:00,34485,34500,34485,34495,16
30/01/2008,12:04:00,34500,34525,34500,34520,51
30/01/2008,12:05:00,34525,34530,34515,34515,27
30/01/2008,12:06:00,34520,34525,34510,34525,726
30/01/2008,12:07:00,34525,34535,34520,34530,39
30/01/2008,12:08:00,34530,34530,34525,34525,12
30/01/2008,12:09:00,34520,34525,34510,34515,18
30/01/2008,12:10:00,34515,34515,34500,34500,22
30/01/2008,12:11:00,34500,34505,34495,34495,12
30/01/2008,12:12:00,34495,34495,34480,34480,18
30/01/2008,12:13:00,34480,34490,34480,34490,18
30/01/2008,12:14:00,34490,34500,34490,34500,5
30/01/2008,12:15:00,34505,34510,34495,34500,17
30/01/2008,12:16:00,34495,34505,34495,34500,4
30/01/2008,12:17:00,34495,34500,34495,34500,6
30/01/2008,12:18:00,34505,34510,34505,34510,7
30/01/2008,12:19:00,34510,34515,34495,34505,31
30/01/2008,12:20:00,34505,34510,34505,34505,4
30/01/2008,12:22:00,34500,34515,34500,34515,9
30/01/2008,12:23:00,34520,34530,34515,34530,20
30/01/2008,12:24:00,34520,34530,34515,34520,12
30/01/2008,12:25:00,34520,34525,34520,34525,8
30/01/2008,12:26:00,34525,34535,34510,34515,12
30/01/2008,12:27:00,34515,34515,34505,34510,8
30/01/2008,12:28:00,34510,34510,34505,34505,3
30/01/2008,12:29:00,34500,34500,34495,34500,10
30/01/2008,12:30:00,34505,34515,34505,34510,19
30/01/2008,12:31:00,34510,34510,34510,34510,1
30/01/2008,12:32:00,34505,34505,34505,34505,13
30/01/2008,12:33:00,34515,34515,34505,34515,12
30/01/2008,12:34:00,34515,34525,34515,34525,7
30/01/2008,12:35:00,34525,34530,34520,34520,8
30/01/2008,12:36:00,34515,34520,34515,34520,2
30/01/2008,12:37:00,34520,34520,34515,34515,4
30/01/2008,12:38:00,34510,34510,34490,34495,12
30/01/2008,12:39:00,34490,34490,34470,34470,20
30/01/2008,12:40:00,34470,34480,34470,34480,6
30/01/2008,12:41:00,34480,34480,34480,34480,4
30/01/2008,12:42:00,34485,34500,34485,34500,11
30/01/2008,12:43:00,34500,34500,34490,34490,7
30/01/2008,12:44:00,34485,34485,34480,34480,8
30/01/2008,12:45:00,34475,34475,34475,34475,4
30/01/2008,12:46:00,34475,34475,34470,34470,3
30/01/2008,12:47:00,34470,34470,34460,34465,9
30/01/2008,12:48:00,34465,34475,34460,34475,7
30/01/2008,12:49:00,34470,34475,34470,34475,3
30/01/2008,12:50:00,34480,34480,34480,34480,1
30/01/2008,12:51:00,34480,34480,34480,34480,1
30/01/2008,12:52:00,34475,34475,34475,34475,1
30/01/2008,12:53:00,34470,34470,34470,34470,1
30/01/2008,12:54:00,34470,34470,34470,34470,4
30/01/2008,12:55:00,34470,34470,34440,34440,26
30/01/2008,12:56:00,34445,34450,34440,34450,16
30/01/2008,12:57:00,34460,34460,34455,34455,3
30/01/2008,12:59:00,34450,34450,34425,34430,26
30/01/2008,13:00:00,34425,34440,34415,34430,21
30/01/2008,13:01:00,34445,34445,34445,34445,2
30/01/2008,13:02:00,34435,34450,34430,34450,9
30/01/2008,13:03:00,34435,34440,34430,34430,3
30/01/2008,13:04:00,34425,34430,34420,34425,10
30/01/2008,13:05:00,34430,34460,34430,34460,23
30/01/2008,13:06:00,34455,34455,34430,34440,24
30/01/2008,13:08:00,34460,34460,34455,34455,3
30/01/2008,13:09:00,34450,34455,34450,34450,5
30/01/2008,13:10:00,34445,34445,34440,34440,2
30/01/2008,13:11:00,34450,34465,34450,34465,9
30/01/2008,13:12:00,34460,34460,34455,34460,5
30/01/2008,13:13:00,34455,34455,34450,34450,8
30/01/2008,13:14:00,34445,34450,34420,34425,23
30/01/2008,13:15:00,34430,34450,34430,34450,22
30/01/2008,13:16:00,34445,34445,34420,34430,21
30/01/2008,13:17:00,34415,34430,34415,34430,5
30/01/2008,13:18:00,34425,34435,34425,34435,4
30/01/2008,13:19:00,34445,34445,34445,34445,1
30/01/2008,13:21:00,34440,34440,34430,34430,5
30/01/2008,13:22:00,34440,34450,34440,34445,6
30/01/2008,13:23:00,34450,34450,34450,34450,1
30/01/2008,13:25:00,34445,34445,34445,34445,1
30/01/2008,13:26:00,34455,34455,34450,34450,2
30/01/2008,13:27:00,34450,34455,34450,34450,4
30/01/2008,13:29:00,34445,34445,34430,34430,23
30/01/2008,13:30:00,34445,34475,34445,34455,69
30/01/2008,13:31:00,34450,34480,34450,34460,35
30/01/2008,13:32:00,34450,34475,34450,34460,20
30/01/2008,13:33:00,34465,34490,34465,34490,48
30/01/2008,13:34:00,34490,34490,34475,34480,9
30/01/2008,13:35:00,34470,34470,34470,34470,1
30/01/2008,13:36:00,34465,34465,34460,34465,12
30/01/2008,13:37:00,34465,34465,34465,34465,3
30/01/2008,13:38:00,34455,34460,34455,34460,8
30/01/2008,13:39:00,34460,34465,34450,34450,18
30/01/2008,13:40:00,34450,34470,34450,34465,9
30/01/2008,13:41:00,34470,34470,34465,34465,3
30/01/2008,13:43:00,34460,34460,34450,34450,6
30/01/2008,13:44:00,34445,34445,34425,34425,28
30/01/2008,13:45:00,34420,34440,34420,34440,8
30/01/2008,13:46:00,34450,34450,34445,34450,5
30/01/2008,13:47:00,34435,34435,34430,34430,7
30/01/2008,13:48:00,34435,34440,34430,34430,8
30/01/2008,13:49:00,34440,34470,34440,34460,20
30/01/2008,13:50:00,34470,34480,34470,34470,8
30/01/2008,13:51:00,34470,34475,34470,34475,3
30/01/2008,13:52:00,34470,34470,34465,34465,2
30/01/2008,13:53:00,34475,34475,34475,34475,2
30/01/2008,13:54:00,34465,34465,34465,34465,2
30/01/2008,13:55:00,34465,34465,34465,34465,1
30/01/2008,13:56:00,34475,34475,34470,34470,10
30/01/2008,13:57:00,34465,34475,34465,34475,2
30/01/2008,13:58:00,34475,34475,34475,34475,2
30/01/2008,14:00:00,34475,34475,34475,34475,2
30/01/2008,14:01:00,34480,34485,34480,34480,4
30/01/2008,14:02:00,34480,34485,34480,34480,31
30/01/2008,14:05:00,34480,34480,34475,34475,2
30/01/2008,14:06:00,34470,34475,34455,34455,16
30/01/2008,14:07:00,34455,34455,34455,34455,1
30/01/2008,14:08:00,34460,34460,34460,34460,5
30/01/2008,14:09:00,34465,34480,34465,34480,11
30/01/2008,14:10:00,34485,34490,34485,34490,9
30/01/2008,14:11:00,34490,34490,34490,34490,2
30/01/2008,14:12:00,34495,34500,34490,34490,17
30/01/2008,14:13:00,34490,34490,34490,34490,1
30/01/2008,14:14:00,34495,34495,34485,34485,10
30/01/2008,14:15:00,34485,34560,34485,34530,182
30/01/2008,14:16:00,34525,34565,34505,34560,57
30/01/2008,14:17:00,34555,34555,34520,34530,36
30/01/2008,14:18:00,34530,34555,34515,34555,54
30/01/2008,14:19:00,34550,34555,34530,34530,14
30/01/2008,14:20:00,34545,34585,34545,34580,53
30/01/2008,14:21:00,34575,34575,34560,34565,38
30/01/2008,14:22:00,34575,34600,34575,34575,56
30/01/2008,14:23:00,34575,34585,34570,34575,27
30/01/2008,14:24:00,34575,34580,34575,34580,7
30/01/2008,14:25:00,34575,34600,34575,34600,16
30/01/2008,14:26:00,34610,34625,34595,34605,53
30/01/2008,14:27:00,34595,34605,34590,34595,11
30/01/2008,14:28:00,34590,34605,34590,34590,30
30/01/2008,14:29:00,34590,34615,34585,34585,18
30/01/2008,14:30:00,34575,34575,34510,34510,121
30/01/2008,14:31:00,34505,34545,34490,34525,118
30/01/2008,14:32:00,34515,34520,34485,34515,132
30/01/2008,14:33:00,34515,34515,34435,34440,132
30/01/2008,14:34:00,34440,34450,34420,34450,63
30/01/2008,14:35:00,34445,34485,34440,34465,91
30/01/2008,14:36:00,34470,34470,34455,34455,8
30/01/2008,14:37:00,34460,34475,34445,34450,39
30/01/2008,14:38:00,34455,34460,34455,34460,8
30/01/2008,14:39:00,34455,34465,34425,34435,37
30/01/2008,14:40:00,34425,34450,34405,34445,87
30/01/2008,14:41:00,34455,34460,34445,34450,16
30/01/2008,14:42:00,34450,34475,34450,34465,28
30/01/2008,14:43:00,34470,34475,34460,34470,7
30/01/2008,14:44:00,34475,34510,34475,34480,79
30/01/2008,14:45:00,34480,34500,34475,34495,38
30/01/2008,14:46:00,34495,34500,34485,34500,12
30/01/2008,14:47:00,34490,34490,34490,34490,3
30/01/2008,14:48:00,34490,34490,34480,34490,14
30/01/2008,14:49:00,34495,34500,34485,34495,12
30/01/2008,14:50:00,34490,34490,34460,34470,34
30/01/2008,14:51:00,34465,34470,34465,34465,11
30/01/2008,14:52:00,34460,34460,34430,34430,35
30/01/2008,14:53:00,34440,34450,34440,34450,5
30/01/2008,14:54:00,34440,34450,34440,34450,5
30/01/2008,14:55:00,34450,34455,34445,34455,16
30/01/2008,14:56:00,34455,34475,34450,34470,28
30/01/2008,14:57:00,34470,34470,34455,34460,21
30/01/2008,14:58:00,34465,34480,34465,34470,12
30/01/2008,14:59:00,34470,34480,34470,34475,6
30/01/2008,15:00:00,34475,34505,34475,34500,38
30/01/2008,15:01:00,34495,34500,34490,34490,7
30/01/2008,15:02:00,34485,34490,34480,34490,7
30/01/2008,15:03:00,34485,34500,34485,34495,8
30/01/2008,15:04:00,34505,34505,34500,34505,5
30/01/2008,15:05:00,34500,34510,34500,34505,8
30/01/2008,15:07:00,34495,34505,34495,34500,9
30/01/2008,15:08:00,34500,34500,34495,34495,9
30/01/2008,15:09:00,34495,34495,34470,34485,24
30/01/2008,15:10:00,34490,34490,34450,34450,34
30/01/2008,15:11:00,34455,34465,34455,34455,8
30/01/2008,15:12:00,34465,34470,34465,34470,3
30/01/2008,15:13:00,34475,34480,34475,34480,3
30/01/2008,15:14:00,34480,34480,34480,34480,2
30/01/2008,15:15:00,34485,34485,34485,34485,1
30/01/2008,15:16:00,34485,34485,34485,34485,5
30/01/2008,15:17:00,34490,34490,34485,34485,7
30/01/2008,15:18:00,34485,34495,34485,34495,7
30/01/2008,15:19:00,34500,34500,34500,34500,1
30/01/2008,15:20:00,34490,34495,34490,34495,7
30/01/2008,15:21:00,34490,34495,34490,34495,2
30/01/2008,15:22:00,34495,34495,34490,34490,4
30/01/2008,15:23:00,34495,34505,34495,34505,12
30/01/2008,15:24:00,34510,34515,34510,34510,11
30/01/2008,15:25:00,34505,34520,34500,34515,31
30/01/2008,15:26:00,34515,34520,34515,34515,8
30/01/2008,15:27:00,34515,34515,34510,34510,12
30/01/2008,15:28:00,34510,34510,34510,34510,1
30/01/2008,15:29:00,34505,34520,34505,34520,9
30/01/2008,15:30:00,34515,34515,34480,34500,41
30/01/2008,15:31:00,34490,34530,34490,34530,21
30/01/2008,15:32:00,34530,34530,34510,34510,16
30/01/2008,15:33:00,34515,34540,34515,34535,31
30/01/2008,15:34:00,34535,34535,34515,34520,11
30/01/2008,15:35:00,34525,34525,34490,34490,20
30/01/2008,15:36:00,34495,34500,34465,34465,23
30/01/2008,15:37:00,34475,34475,34440,34450,47
30/01/2008,15:38:00,34435,34460,34430,34460,48
30/01/2008,15:39:00,34460,34475,34450,34465,29
30/01/2008,15:40:00,34455,34480,34445,34480,23
30/01/2008,15:41:00,34470,34480,34450,34450,24
30/01/2008,15:42:00,34450,34480,34450,34480,27
30/01/2008,15:43:00,34485,34500,34480,34500,21
30/01/2008,15:44:00,34500,34510,34495,34505,19
30/01/2008,15:45:00,34515,34515,34500,34500,10
30/01/2008,15:46:00,34500,34505,34490,34495,9
30/01/2008,15:47:00,34500,34510,34500,34510,11
30/01/2008,15:48:00,34495,34510,34485,34510,24
30/01/2008,15:49:00,34500,34510,34500,34510,18
30/01/2008,15:50:00,34515,34525,34510,34520,20
30/01/2008,15:51:00,34520,34540,34515,34540,45
30/01/2008,15:52:00,34530,34560,34530,34560,45
30/01/2008,15:53:00,34555,34565,34545,34545,34
30/01/2008,15:54:00,34555,34555,34540,34555,40
30/01/2008,15:55:00,34560,34560,34540,34540,26
30/01/2008,15:56:00,34540,34540,34520,34530,55
30/01/2008,15:57:00,34530,34540,34530,34535,8
30/01/2008,15:58:00,34540,34565,34540,34565,30
30/01/2008,15:59:00,34565,34565,34545,34550,27
30/01/2008,16:00:00,34555,34580,34555,34570,51
30/01/2008,16:01:00,34570,34595,34565,34565,63
30/01/2008,16:02:00,34565,34570,34550,34550,14
30/01/2008,16:03:00,34555,34570,34555,34565,31
30/01/2008,16:04:00,34560,34570,34545,34555,27
30/01/2008,16:05:00,34545,34545,34525,34530,31
30/01/2008,16:06:00,34525,34545,34525,34545,27
30/01/2008,16:07:00,34535,34560,34535,34560,28
30/01/2008,16:08:00,34565,34590,34565,34590,36
30/01/2008,16:09:00,34595,34615,34580,34595,79
30/01/2008,16:10:00,34595,34630,34590,34615,82
30/01/2008,16:11:00,34620,34650,34620,34635,102
30/01/2008,16:12:00,34635,34690,34635,34650,110
30/01/2008,16:13:00,34655,34655,34635,34635,22
30/01/2008,16:14:00,34635,34640,34625,34640,26
30/01/2008,16:15:00,34640,34655,34635,34650,32
30/01/2008,16:16:00,34640,34645,34620,34630,21
30/01/2008,16:17:00,34630,34640,34625,34640,21
30/01/2008,16:18:00,34635,34640,34630,34630,14
30/01/2008,16:19:00,34635,34640,34630,34630,6
30/01/2008,16:20:00,34635,34645,34630,34640,16
30/01/2008,16:21:00,34645,34655,34645,34655,16
30/01/2008,16:22:00,34645,34655,34640,34655,12
30/01/2008,16:23:00,34655,34670,34650,34660,30
30/01/2008,16:24:00,34660,34670,34655,34660,17
30/01/2008,16:25:00,34660,34660,34630,34640,53
30/01/2008,16:26:00,34635,34640,34630,34640,22
30/01/2008,16:27:00,34635,34650,34630,34640,30
30/01/2008,16:28:00,34640,34655,34640,34645,24
30/01/2008,16:29:00,34640,34640,34625,34625,20
30/01/2008,16:30:00,34635,34635,34575,34580,62
30/01/2008,16:31:00,34580,34600,34580,34580,23
30/01/2008,16:32:00,34580,34590,34580,34590,23
30/01/2008,16:33:00,34590,34595,34585,34585,17
30/01/2008,16:34:00,34595,34595,34575,34580,21
30/01/2008,16:35:00,34570,34580,34565,34575,20
30/01/2008,16:36:00,34585,34590,34575,34580,19
30/01/2008,16:37:00,34595,34595,34595,34595,4
30/01/2008,16:38:00,34595,34610,34585,34590,15
30/01/2008,16:39:00,34585,34585,34555,34575,44
30/01/2008,16:40:00,34565,34595,34565,34590,14
30/01/2008,16:41:00,34580,34600,34580,34590,18
30/01/2008,16:42:00,34585,34590,34580,34590,5
30/01/2008,16:43:00,34590,34615,34590,34615,56
30/01/2008,16:44:00,34615,34615,34595,34595,29
30/01/2008,16:45:00,34605,34605,34595,34595,15
30/01/2008,16:46:00,34600,34605,34600,34600,9
30/01/2008,16:47:00,34600,34610,34570,34580,47
30/01/2008,16:48:00,34575,34580,34570,34580,10
30/01/2008,16:49:00,34570,34570,34555,34560,36
30/01/2008,16:50:00,34560,34580,34550,34575,18
30/01/2008,16:51:00,34580,34600,34570,34585,28
30/01/2008,16:52:00,34595,34600,34590,34595,8
30/01/2008,16:53:00,34600,34625,34600,34615,44
30/01/2008,16:54:00,34620,34620,34595,34595,13
30/01/2008,16:55:00,34610,34645,34605,34645,20
30/01/2008,16:56:00,34640,34640,34605,34605,26
30/01/2008,16:57:00,34605,34625,34605,34620,16
30/01/2008,16:58:00,34625,34625,34615,34615,8
30/01/2008,16:59:00,34615,34620,34590,34590,29
30/01/2008,17:00:00,34585,34605,34585,34605,14
30/01/2008,17:01:00,34605,34605,34580,34580,22
30/01/2008,17:02:00,34585,34590,34570,34570,27
30/01/2008,17:03:00,34570,34570,34530,34540,39
30/01/2008,17:04:00,34540,34550,34530,34550,23
30/01/2008,17:05:00,34540,34545,34530,34545,13
30/01/2008,17:06:00,34545,34550,34545,34550,15
30/01/2008,17:07:00,34555,34565,34555,34560,13
30/01/2008,17:08:00,34565,34570,34555,34555,36
30/01/2008,17:09:00,34555,34555,34525,34525,32
30/01/2008,17:10:00,34515,34525,34515,34520,20
30/01/2008,17:11:00,34520,34520,34510,34510,5
30/01/2008,17:12:00,34505,34510,34485,34510,31
30/01/2008,17:13:00,34505,34520,34505,34515,10
30/01/2008,17:14:00,34510,34525,34505,34505,29
30/01/2008,17:15:00,34500,34505,34480,34480,25
30/01/2008,17:16:00,34485,34490,34470,34470,28
30/01/2008,17:17:00,34470,34480,34450,34475,38
30/01/2008,17:18:00,34470,34470,34460,34460,19
30/01/2008,17:19:00,34470,34490,34470,34480,26
30/01/2008,17:20:00,34485,34495,34465,34465,17
30/01/2008,17:21:00,34465,34470,34450,34465,52
30/01/2008,17:22:00,34465,34465,34440,34455,63
30/01/2008,17:23:00,34445,34460,34440,34460,9
30/01/2008,17:24:00,34460,34470,34460,34460,18
30/01/2008,17:25:00,34455,34505,34450,34505,53
30/01/2008,17:26:00,34505,34505,34475,34480,30
30/01/2008,17:27:00,34475,34485,34475,34485,35
30/01/2008,17:28:00,34480,34480,34460,34460,102
30/01/2008,17:29:00,34465,34485,34460,34475,70
30/01/2008,17:30:00,34470,34495,34470,34495,54
30/01/2008,17:31:00,34490,34520,34485,34520,41
30/01/2008,17:32:00,34520,34525,34515,34520,20
30/01/2008,17:33:00,34520,34535,34520,34535,18
30/01/2008,17:34:00,34535,34540,34515,34535,39
30/01/2008,17:35:00,34535,34535,34525,34530,14
30/01/2008,17:36:00,34525,34525,34520,34525,14
30/01/2008,17:37:00,34520,34535,34520,34535,17
30/01/2008,17:38:00,34530,34530,34515,34515,16
30/01/2008,17:39:00,34530,34530,34520,34530,22