DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 31/01/2008,09:00:00,34505,34530,34440,34515,72 31/01/2008,09:01:00,34530,34550,34525,34525,72 31/01/2008,09:02:00,34525,34535,34495,34500,82 31/01/2008,09:03:00,34500,34510,34495,34500,50 31/01/2008,09:04:00,34500,34520,34495,34500,59 31/01/2008,09:05:00,34495,34550,34495,34545,76 31/01/2008,09:06:00,34545,34585,34530,34585,74 31/01/2008,09:07:00,34585,34600,34565,34570,32 31/01/2008,09:08:00,34570,34570,34555,34560,13 31/01/2008,09:09:00,34555,34565,34540,34565,46 31/01/2008,09:10:00,34550,34580,34550,34580,15 31/01/2008,09:11:00,34585,34585,34570,34580,20 31/01/2008,09:12:00,34570,34575,34550,34550,33 31/01/2008,09:13:00,34550,34550,34525,34550,54 31/01/2008,09:14:00,34545,34590,34540,34590,59 31/01/2008,09:15:00,34595,34600,34580,34580,35 31/01/2008,09:16:00,34590,34590,34560,34565,27 31/01/2008,09:17:00,34560,34565,34525,34540,51 31/01/2008,09:18:00,34540,34550,34530,34540,19 31/01/2008,09:19:00,34535,34560,34510,34510,46 31/01/2008,09:20:00,34510,34530,34475,34480,55 31/01/2008,09:21:00,34480,34480,34440,34440,53 31/01/2008,09:22:00,34445,34455,34435,34450,57 31/01/2008,09:23:00,34460,34465,34440,34450,23 31/01/2008,09:24:00,34440,34455,34440,34450,15 31/01/2008,09:25:00,34440,34440,34405,34420,26 31/01/2008,09:26:00,34405,34405,34355,34360,100 31/01/2008,09:27:00,34365,34370,34315,34330,91 31/01/2008,09:28:00,34345,34345,34315,34325,63 31/01/2008,09:29:00,34330,34335,34285,34315,52 31/01/2008,09:30:00,34315,34320,34295,34295,39 31/01/2008,09:31:00,34300,34305,34290,34305,30 31/01/2008,09:32:00,34300,34370,34300,34365,77 31/01/2008,09:33:00,34365,34375,34360,34365,30 31/01/2008,09:34:00,34370,34385,34370,34380,35 31/01/2008,09:35:00,34375,34395,34370,34395,32 31/01/2008,09:36:00,34390,34400,34360,34380,48 31/01/2008,09:37:00,34370,34370,34345,34360,23 31/01/2008,09:38:00,34355,34375,34355,34370,19 31/01/2008,09:39:00,34360,34360,34360,34360,2 31/01/2008,09:40:00,34365,34365,34340,34345,15 31/01/2008,09:41:00,34335,34335,34305,34310,72 31/01/2008,09:42:00,34305,34310,34270,34290,91 31/01/2008,09:43:00,34290,34295,34290,34290,12 31/01/2008,09:44:00,34290,34290,34205,34205,138 31/01/2008,09:45:00,34205,34205,34155,34205,149 31/01/2008,09:46:00,34195,34235,34170,34190,117 31/01/2008,09:47:00,34200,34200,34120,34130,133 31/01/2008,09:48:00,34130,34175,34120,34175,92 31/01/2008,09:49:00,34180,34190,34155,34155,49 31/01/2008,09:50:00,34155,34165,34110,34160,81 31/01/2008,09:51:00,34160,34170,34150,34170,21 31/01/2008,09:52:00,34170,34170,34125,34125,59 31/01/2008,09:53:00,34125,34125,34070,34090,109 31/01/2008,09:54:00,34090,34160,34090,34150,77 31/01/2008,09:55:00,34145,34150,34125,34135,29 31/01/2008,09:56:00,34135,34170,34135,34170,27 31/01/2008,09:57:00,34170,34225,34170,34200,79 31/01/2008,09:58:00,34205,34220,34170,34170,51 31/01/2008,09:59:00,34165,34195,34130,34180,64 31/01/2008,10:00:00,34175,34175,34100,34135,78 31/01/2008,10:01:00,34140,34155,34120,34120,47 31/01/2008,10:02:00,34120,34125,34055,34065,194 31/01/2008,10:03:00,34065,34080,34040,34040,109 31/01/2008,10:04:00,34045,34045,33945,33955,166 31/01/2008,10:05:00,33945,34020,33920,33980,156 31/01/2008,10:06:00,33990,34010,33955,33955,87 31/01/2008,10:07:00,33950,34025,33950,34010,98 31/01/2008,10:08:00,34020,34025,33995,34020,55 31/01/2008,10:09:00,34025,34030,33970,33990,64 31/01/2008,10:10:00,33975,34015,33965,33985,54 31/01/2008,10:11:00,33985,34015,33985,34000,32 31/01/2008,10:12:00,34005,34020,33970,33990,56 31/01/2008,10:13:00,33990,34000,33945,33990,96 31/01/2008,10:14:00,33980,33990,33940,33945,35 31/01/2008,10:15:00,33935,33975,33930,33940,51 31/01/2008,10:16:00,33940,33945,33925,33940,52 31/01/2008,10:17:00,33935,33965,33930,33960,41 31/01/2008,10:18:00,33950,33950,33905,33930,106 31/01/2008,10:19:00,33935,33940,33880,33880,70 31/01/2008,10:20:00,33900,33935,33880,33935,95 31/01/2008,10:21:00,33930,33950,33915,33950,41 31/01/2008,10:22:00,33940,33960,33935,33950,40 31/01/2008,10:23:00,33950,33955,33940,33950,31 31/01/2008,10:24:00,33955,33960,33925,33935,50 31/01/2008,10:25:00,33930,33955,33910,33945,118 31/01/2008,10:26:00,33940,33965,33925,33945,75 31/01/2008,10:27:00,33950,33950,33930,33930,28 31/01/2008,10:28:00,33925,33940,33885,33900,69 31/01/2008,10:29:00,33890,33925,33890,33905,62 31/01/2008,10:30:00,33915,33915,33900,33900,16 31/01/2008,10:31:00,33910,33955,33910,33955,46 31/01/2008,10:32:00,33960,34000,33960,33990,78 31/01/2008,10:33:00,34000,34025,34000,34020,36 31/01/2008,10:34:00,34015,34020,34005,34020,42 31/01/2008,10:35:00,34020,34035,34005,34005,35 31/01/2008,10:36:00,34005,34010,33990,34010,48 31/01/2008,10:37:00,34000,34035,33995,34000,30 31/01/2008,10:38:00,34005,34010,33985,34005,49 31/01/2008,10:39:00,34005,34030,34005,34020,20 31/01/2008,10:40:00,34015,34025,34010,34025,40 31/01/2008,10:41:00,34025,34025,34010,34025,29 31/01/2008,10:42:00,34020,34030,34010,34015,48 31/01/2008,10:43:00,34020,34020,34015,34015,8 31/01/2008,10:44:00,34020,34030,34020,34020,4 31/01/2008,10:45:00,34015,34015,34000,34015,33 31/01/2008,10:46:00,34010,34010,34000,34010,7 31/01/2008,10:47:00,34005,34010,34005,34005,9 31/01/2008,10:48:00,34005,34010,33995,34000,10 31/01/2008,10:49:00,34000,34030,34000,34030,52 31/01/2008,10:50:00,34035,34045,34025,34045,19 31/01/2008,10:51:00,34045,34080,34045,34055,73 31/01/2008,10:52:00,34055,34060,34055,34060,22 31/01/2008,10:53:00,34050,34055,34045,34055,19 31/01/2008,10:54:00,34060,34065,34050,34065,17 31/01/2008,10:55:00,34060,34075,34060,34075,13 31/01/2008,10:56:00,34080,34085,34075,34085,16 31/01/2008,10:57:00,34090,34100,34085,34085,39 31/01/2008,10:58:00,34090,34105,34080,34090,32 31/01/2008,10:59:00,34095,34095,34065,34080,36 31/01/2008,11:00:00,34080,34095,34080,34090,45 31/01/2008,11:01:00,34095,34145,34095,34135,109 31/01/2008,11:02:00,34135,34150,34135,34145,24 31/01/2008,11:03:00,34135,34150,34135,34135,38 31/01/2008,11:04:00,34135,34135,34095,34100,42 31/01/2008,11:05:00,34105,34130,34090,34100,33 31/01/2008,11:06:00,34100,34100,34060,34065,52 31/01/2008,11:07:00,34065,34095,34040,34090,68 31/01/2008,11:08:00,34095,34105,34085,34095,26 31/01/2008,11:09:00,34100,34100,34100,34100,2 31/01/2008,11:10:00,34100,34100,34080,34095,53 31/01/2008,11:11:00,34095,34135,34090,34135,24 31/01/2008,11:12:00,34135,34135,34105,34125,38 31/01/2008,11:13:00,34135,34150,34130,34150,40 31/01/2008,11:14:00,34145,34150,34130,34140,26 31/01/2008,11:15:00,34140,34140,34115,34115,27 31/01/2008,11:16:00,34115,34135,34110,34130,8 31/01/2008,11:17:00,34140,34140,34115,34120,33 31/01/2008,11:18:00,34130,34135,34130,34135,5 31/01/2008,11:19:00,34130,34130,34115,34120,12 31/01/2008,11:20:00,34115,34115,34085,34100,33 31/01/2008,11:21:00,34100,34135,34100,34115,64 31/01/2008,11:22:00,34110,34145,34110,34145,24 31/01/2008,11:23:00,34140,34150,34130,34135,27 31/01/2008,11:24:00,34135,34135,34130,34130,5 31/01/2008,11:25:00,34145,34155,34145,34155,17 31/01/2008,11:26:00,34150,34160,34145,34155,14 31/01/2008,11:27:00,34150,34175,34150,34170,34 31/01/2008,11:28:00,34165,34165,34155,34160,29 31/01/2008,11:29:00,34160,34160,34155,34160,9 31/01/2008,11:30:00,34155,34170,34140,34165,32 31/01/2008,11:31:00,34170,34190,34170,34175,89 31/01/2008,11:32:00,34170,34180,34165,34170,29 31/01/2008,11:33:00,34170,34170,34165,34170,8 31/01/2008,11:34:00,34165,34170,34160,34160,9 31/01/2008,11:35:00,34155,34155,34135,34140,24 31/01/2008,11:36:00,34140,34150,34130,34140,24 31/01/2008,11:37:00,34145,34145,34115,34115,22 31/01/2008,11:38:00,34110,34125,34100,34120,25 31/01/2008,11:39:00,34110,34110,34075,34095,43 31/01/2008,11:40:00,34090,34100,34090,34090,19 31/01/2008,11:41:00,34090,34090,34080,34080,24 31/01/2008,11:42:00,34075,34090,34060,34075,56 31/01/2008,11:43:00,34080,34080,34050,34055,38 31/01/2008,11:44:00,34055,34065,34045,34065,33 31/01/2008,11:45:00,34070,34075,34070,34070,11 31/01/2008,11:46:00,34080,34095,34070,34080,28 31/01/2008,11:47:00,34085,34085,34075,34075,10 31/01/2008,11:48:00,34075,34075,34055,34060,20 31/01/2008,11:49:00,34060,34060,34035,34045,45 31/01/2008,11:50:00,34045,34070,34040,34070,27 31/01/2008,11:51:00,34065,34070,34060,34070,3 31/01/2008,11:52:00,34060,34075,34060,34070,5 31/01/2008,11:53:00,34085,34090,34080,34090,8 31/01/2008,11:54:00,34085,34095,34080,34080,5 31/01/2008,11:55:00,34080,34080,34080,34080,2 31/01/2008,11:56:00,34090,34115,34090,34105,23 31/01/2008,11:57:00,34110,34120,34110,34120,2 31/01/2008,11:58:00,34120,34130,34120,34125,10 31/01/2008,11:59:00,34115,34125,34110,34120,12 31/01/2008,12:00:00,34110,34115,34105,34105,8 31/01/2008,12:01:00,34110,34110,34095,34095,24 31/01/2008,12:02:00,34090,34100,34085,34095,42 31/01/2008,12:03:00,34100,34110,34095,34100,9 31/01/2008,12:04:00,34105,34105,34105,34105,1 31/01/2008,12:05:00,34090,34090,34065,34090,34 31/01/2008,12:06:00,34070,34075,34040,34040,31 31/01/2008,12:07:00,34035,34055,34030,34045,48 31/01/2008,12:08:00,34045,34050,34040,34050,8 31/01/2008,12:09:00,34050,34055,34040,34055,20 31/01/2008,12:10:00,34055,34060,34040,34060,31 31/01/2008,12:12:00,34050,34065,34045,34065,13 31/01/2008,12:13:00,34070,34075,34055,34060,21 31/01/2008,12:14:00,34060,34065,34055,34055,19 31/01/2008,12:15:00,34060,34060,34020,34025,25 31/01/2008,12:16:00,34020,34035,34010,34020,38 31/01/2008,12:17:00,34025,34030,34020,34030,25 31/01/2008,12:18:00,34040,34045,34025,34040,30 31/01/2008,12:19:00,34045,34065,34040,34045,48 31/01/2008,12:20:00,34045,34045,33995,34015,94 31/01/2008,12:21:00,34015,34025,34000,34005,42 31/01/2008,12:22:00,34005,34030,34005,34030,8 31/01/2008,12:23:00,34030,34045,34025,34035,19 31/01/2008,12:24:00,34020,34040,34015,34040,19 31/01/2008,12:25:00,34050,34085,34045,34060,30 31/01/2008,12:26:00,34070,34080,34070,34075,7 31/01/2008,12:27:00,34065,34065,34040,34045,20 31/01/2008,12:28:00,34050,34055,34045,34050,8 31/01/2008,12:29:00,34060,34060,34050,34050,9 31/01/2008,12:30:00,34055,34105,34055,34105,18 31/01/2008,12:31:00,34105,34130,34095,34105,31 31/01/2008,12:33:00,34095,34100,34095,34100,18 31/01/2008,12:34:00,34105,34110,34105,34110,6 31/01/2008,12:35:00,34105,34105,34090,34090,15 31/01/2008,12:36:00,34090,34090,34085,34085,8 31/01/2008,12:37:00,34080,34080,34075,34080,5 31/01/2008,12:38:00,34085,34085,34075,34075,6 31/01/2008,12:39:00,34080,34080,34070,34070,17 31/01/2008,12:40:00,34065,34065,34065,34065,4 31/01/2008,12:41:00,34060,34060,34025,34025,26 31/01/2008,12:42:00,34035,34035,34020,34020,6 31/01/2008,12:43:00,34015,34035,34015,34035,13 31/01/2008,12:44:00,34035,34035,34005,34015,16 31/01/2008,12:45:00,34025,34050,34025,34045,23 31/01/2008,12:46:00,34050,34055,34040,34040,20 31/01/2008,12:47:00,34040,34080,34040,34070,31 31/01/2008,12:48:00,34070,34075,34055,34060,19 31/01/2008,12:50:00,34050,34050,34030,34030,6 31/01/2008,12:51:00,34025,34025,34010,34010,14 31/01/2008,12:52:00,34010,34035,34010,34030,23 31/01/2008,12:53:00,34035,34040,34025,34035,14 31/01/2008,12:54:00,34045,34075,34045,34065,42 31/01/2008,12:55:00,34065,34075,34065,34075,18 31/01/2008,12:56:00,34075,34080,34070,34080,15 31/01/2008,12:57:00,34085,34090,34080,34080,6 31/01/2008,12:58:00,34095,34095,34090,34095,8 31/01/2008,12:59:00,34100,34115,34095,34110,84 31/01/2008,13:00:00,34105,34105,34075,34085,25 31/01/2008,13:01:00,34090,34115,34090,34115,8 31/01/2008,13:02:00,34105,34110,34100,34100,5 31/01/2008,13:03:00,34100,34135,34100,34130,18 31/01/2008,13:04:00,34135,34135,34115,34120,43 31/01/2008,13:05:00,34120,34120,34105,34105,7 31/01/2008,13:06:00,34125,34130,34120,34125,9 31/01/2008,13:07:00,34110,34120,34105,34120,20 31/01/2008,13:08:00,34130,34135,34125,34135,3 31/01/2008,13:09:00,34120,34125,34105,34105,18 31/01/2008,13:10:00,34110,34110,34075,34090,22 31/01/2008,13:11:00,34085,34090,34080,34085,6 31/01/2008,13:12:00,34090,34105,34090,34090,11 31/01/2008,13:13:00,34100,34100,34100,34100,1 31/01/2008,13:14:00,34095,34095,34095,34095,8 31/01/2008,13:15:00,34110,34110,34110,34110,2 31/01/2008,13:16:00,34120,34120,34120,34120,1 31/01/2008,13:17:00,34115,34120,34110,34115,4 31/01/2008,13:18:00,34120,34135,34120,34130,9 31/01/2008,13:19:00,34140,34155,34135,34135,29 31/01/2008,13:20:00,34125,34140,34120,34140,8 31/01/2008,13:21:00,34140,34140,34130,34130,6 31/01/2008,13:22:00,34125,34135,34125,34135,4 31/01/2008,13:23:00,34140,34145,34135,34145,15 31/01/2008,13:24:00,34145,34145,34135,34135,4 31/01/2008,13:25:00,34130,34135,34120,34135,8 31/01/2008,13:26:00,34130,34135,34130,34130,5 31/01/2008,13:27:00,34125,34135,34125,34135,7 31/01/2008,13:28:00,34135,34135,34120,34120,8 31/01/2008,13:29:00,34115,34115,34110,34110,5 31/01/2008,13:30:00,34115,34120,34110,34110,25 31/01/2008,13:31:00,34105,34105,34105,34105,3 31/01/2008,13:32:00,34110,34115,34100,34100,16 31/01/2008,13:33:00,34100,34100,34090,34095,17 31/01/2008,13:34:00,34100,34130,34100,34120,52 31/01/2008,13:35:00,34120,34120,34100,34100,11 31/01/2008,13:36:00,34095,34100,34065,34070,16 31/01/2008,13:37:00,34080,34080,34055,34075,10 31/01/2008,13:38:00,34065,34070,34065,34070,3 31/01/2008,13:39:00,34075,34075,34075,34075,1 31/01/2008,13:40:00,34075,34075,34065,34065,4 31/01/2008,13:41:00,34070,34070,34050,34050,20 31/01/2008,13:42:00,34050,34060,34030,34040,17 31/01/2008,13:43:00,34050,34050,34030,34030,10 31/01/2008,13:44:00,34025,34035,34025,34030,11 31/01/2008,13:45:00,34025,34060,34015,34050,54 31/01/2008,13:46:00,34055,34055,34040,34050,9 31/01/2008,13:47:00,34050,34055,34050,34055,4 31/01/2008,13:48:00,34050,34055,34045,34055,5 31/01/2008,13:49:00,34045,34045,34040,34040,9 31/01/2008,13:50:00,34060,34060,34045,34045,14 31/01/2008,13:51:00,34040,34055,34035,34045,21 31/01/2008,13:52:00,34040,34045,34035,34045,9 31/01/2008,13:54:00,34035,34055,34030,34055,13 31/01/2008,13:55:00,34060,34085,34060,34065,31 31/01/2008,13:56:00,34065,34095,34065,34085,6 31/01/2008,13:57:00,34090,34090,34090,34090,1 31/01/2008,13:58:00,34085,34090,34050,34050,34 31/01/2008,13:59:00,34050,34065,34050,34065,5 31/01/2008,14:00:00,34070,34070,34060,34060,2 31/01/2008,14:01:00,34065,34065,34050,34060,8 31/01/2008,14:02:00,34055,34080,34055,34080,11 31/01/2008,14:03:00,34090,34095,34050,34065,42 31/01/2008,14:04:00,34065,34080,34065,34070,15 31/01/2008,14:05:00,34070,34080,34070,34070,18 31/01/2008,14:06:00,34085,34085,34080,34080,2 31/01/2008,14:07:00,34075,34075,34070,34075,12 31/01/2008,14:08:00,34065,34065,34060,34060,12 31/01/2008,14:09:00,34060,34060,34055,34060,5 31/01/2008,14:10:00,34065,34080,34065,34080,28 31/01/2008,14:11:00,34070,34070,34070,34070,3 31/01/2008,14:13:00,34065,34070,34065,34065,4 31/01/2008,14:14:00,34060,34060,34055,34055,2 31/01/2008,14:15:00,34065,34070,34060,34060,5 31/01/2008,14:16:00,34060,34065,34055,34055,9 31/01/2008,14:17:00,34055,34065,34035,34040,8 31/01/2008,14:18:00,34045,34050,34025,34030,12 31/01/2008,14:19:00,34035,34035,34025,34030,20 31/01/2008,14:20:00,34030,34035,34025,34030,20 31/01/2008,14:21:00,34025,34035,34025,34035,2 31/01/2008,14:22:00,34035,34035,34030,34035,10 31/01/2008,14:23:00,34030,34040,34025,34040,24 31/01/2008,14:24:00,34035,34035,34035,34035,6 31/01/2008,14:25:00,34045,34045,34030,34030,18 31/01/2008,14:28:00,34030,34055,34030,34050,9 31/01/2008,14:29:00,34065,34065,34050,34050,15 31/01/2008,14:30:00,34050,34050,33965,34000,170 31/01/2008,14:31:00,34000,34000,33925,33940,98 31/01/2008,14:32:00,33930,33940,33900,33925,97 31/01/2008,14:33:00,33925,33935,33850,33865,189 31/01/2008,14:34:00,33865,33875,33825,33830,81 31/01/2008,14:35:00,33840,33880,33805,33830,147 31/01/2008,14:36:00,33820,33855,33800,33835,128 31/01/2008,14:37:00,33840,33865,33805,33860,99 31/01/2008,14:38:00,33865,33880,33855,33875,50 31/01/2008,14:39:00,33870,33880,33845,33865,17 31/01/2008,14:40:00,33870,33870,33840,33860,37 31/01/2008,14:41:00,33850,33860,33845,33860,25 31/01/2008,14:42:00,33850,33870,33850,33865,30 31/01/2008,14:43:00,33870,33885,33840,33865,54 31/01/2008,14:44:00,33860,33880,33860,33870,10 31/01/2008,14:45:00,33865,33880,33860,33880,37 31/01/2008,14:46:00,33880,33885,33880,33885,31 31/01/2008,14:47:00,33890,33890,33860,33880,26 31/01/2008,14:48:00,33870,33900,33865,33885,42 31/01/2008,14:49:00,33890,33890,33875,33880,24 31/01/2008,14:50:00,33875,33885,33870,33885,29 31/01/2008,14:51:00,33875,33880,33860,33865,32 31/01/2008,14:52:00,33880,33880,33855,33855,33 31/01/2008,14:53:00,33855,33860,33835,33835,48 31/01/2008,14:54:00,33825,33840,33815,33815,43 31/01/2008,14:55:00,33810,33835,33810,33820,35 31/01/2008,14:56:00,33830,33840,33820,33820,30 31/01/2008,14:57:00,33815,33830,33780,33830,140 31/01/2008,14:58:00,33820,33835,33815,33830,42 31/01/2008,14:59:00,33835,33840,33810,33810,39 31/01/2008,15:00:00,33805,33830,33790,33815,83 31/01/2008,15:01:00,33810,33820,33800,33800,26 31/01/2008,15:02:00,33810,33840,33800,33840,24 31/01/2008,15:03:00,33840,33845,33825,33835,18 31/01/2008,15:04:00,33830,33830,33815,33825,30 31/01/2008,15:05:00,33820,33830,33815,33820,10 31/01/2008,15:06:00,33835,33850,33835,33850,16 31/01/2008,15:07:00,33850,33865,33845,33865,17 31/01/2008,15:08:00,33855,33880,33855,33870,30 31/01/2008,15:09:00,33870,33895,33870,33895,74 31/01/2008,15:10:00,33890,33915,33890,33910,55 31/01/2008,15:11:00,33915,33970,33915,33960,100 31/01/2008,15:12:00,33955,33975,33950,33960,56 31/01/2008,15:13:00,33960,33970,33940,33950,48 31/01/2008,15:14:00,33945,33970,33930,33960,81 31/01/2008,15:15:00,33965,33980,33950,33980,58 31/01/2008,15:16:00,33975,34005,33970,33990,93 31/01/2008,15:17:00,33995,33995,33970,33970,33 31/01/2008,15:18:00,33970,33975,33965,33975,27 31/01/2008,15:19:00,33975,33975,33965,33965,16 31/01/2008,15:20:00,33965,33965,33945,33950,43 31/01/2008,15:21:00,33950,33955,33940,33955,30 31/01/2008,15:22:00,33960,33975,33960,33965,60 31/01/2008,15:23:00,33970,33970,33970,33970,11 31/01/2008,15:24:00,33965,33965,33960,33960,5 31/01/2008,15:25:00,33960,33980,33960,33970,37 31/01/2008,15:26:00,33980,34005,33980,34000,32 31/01/2008,15:27:00,34005,34005,33995,34005,10 31/01/2008,15:28:00,34000,34005,33995,34000,35 31/01/2008,15:29:00,34005,34005,33980,34000,72 31/01/2008,15:30:00,34000,34005,33970,33970,53 31/01/2008,15:31:00,33970,33970,33925,33925,74 31/01/2008,15:32:00,33935,33945,33925,33925,45 31/01/2008,15:33:00,33925,33965,33920,33965,57 31/01/2008,15:34:00,33965,34020,33965,34010,118 31/01/2008,15:35:00,34010,34040,34000,34005,102 31/01/2008,15:36:00,34015,34050,34005,34040,42 31/01/2008,15:37:00,34045,34050,34015,34015,43 31/01/2008,15:38:00,34015,34015,33985,34000,34 31/01/2008,15:39:00,34000,34005,33995,34005,60 31/01/2008,15:40:00,34010,34045,34010,34040,24 31/01/2008,15:41:00,34040,34040,34025,34030,70 31/01/2008,15:42:00,34035,34045,34005,34005,114 31/01/2008,15:43:00,34015,34020,34005,34015,30 31/01/2008,15:44:00,34015,34025,34015,34015,42 31/01/2008,15:45:00,34010,34035,33995,34020,68 31/01/2008,15:46:00,34010,34015,33945,33945,66 31/01/2008,15:47:00,33950,34000,33945,33980,99 31/01/2008,15:48:00,33980,34035,33980,34030,60 31/01/2008,15:49:00,34035,34050,34030,34045,78 31/01/2008,15:50:00,34040,34045,34005,34015,169 31/01/2008,15:51:00,34015,34025,33990,34000,67 31/01/2008,15:52:00,34000,34035,34000,34030,60 31/01/2008,15:53:00,34025,34040,34020,34030,48 31/01/2008,15:54:00,34025,34035,34015,34020,49 31/01/2008,15:55:00,34015,34055,34005,34055,29 31/01/2008,15:56:00,34055,34075,34050,34065,54 31/01/2008,15:57:00,34065,34065,34050,34050,25 31/01/2008,15:58:00,34055,34060,34025,34060,66 31/01/2008,15:59:00,34050,34100,34050,34090,61 31/01/2008,16:00:00,34085,34100,34060,34095,69 31/01/2008,16:01:00,34090,34090,34050,34050,46 31/01/2008,16:02:00,34045,34055,34035,34040,37 31/01/2008,16:03:00,34040,34045,34030,34035,31 31/01/2008,16:04:00,34030,34040,34005,34035,38 31/01/2008,16:05:00,34040,34045,34035,34035,21 31/01/2008,16:06:00,34030,34075,34030,34075,70 31/01/2008,16:07:00,34080,34095,34080,34095,36 31/01/2008,16:08:00,34085,34100,34055,34065,55 31/01/2008,16:09:00,34065,34115,34060,34100,76 31/01/2008,16:10:00,34095,34110,34085,34100,46 31/01/2008,16:11:00,34095,34100,34070,34070,32 31/01/2008,16:12:00,34070,34095,34070,34080,49 31/01/2008,16:13:00,34075,34105,34070,34095,45 31/01/2008,16:14:00,34100,34120,34100,34100,59 31/01/2008,16:15:00,34105,34105,34075,34075,63 31/01/2008,16:16:00,34090,34095,34070,34080,57 31/01/2008,16:17:00,34080,34095,34070,34080,25 31/01/2008,16:18:00,34075,34115,34075,34110,61 31/01/2008,16:19:00,34110,34115,34055,34055,40 31/01/2008,16:20:00,34060,34070,34035,34045,40 31/01/2008,16:21:00,34045,34100,34045,34085,54 31/01/2008,16:22:00,34100,34100,34070,34095,42 31/01/2008,16:23:00,34095,34095,34065,34070,50 31/01/2008,16:24:00,34075,34090,34070,34080,20 31/01/2008,16:25:00,34070,34115,34065,34090,102 31/01/2008,16:26:00,34105,34115,34085,34095,77 31/01/2008,16:27:00,34110,34120,34090,34100,39 31/01/2008,16:28:00,34110,34135,34110,34120,93 31/01/2008,16:29:00,34120,34160,34120,34155,82 31/01/2008,16:30:00,34150,34150,34110,34115,66 31/01/2008,16:31:00,34120,34150,34120,34120,61 31/01/2008,16:32:00,34115,34130,34100,34110,47 31/01/2008,16:33:00,34120,34130,34120,34125,19 31/01/2008,16:34:00,34115,34145,34115,34145,18 31/01/2008,16:35:00,34145,34150,34130,34150,26 31/01/2008,16:36:00,34140,34150,34110,34110,70 31/01/2008,16:37:00,34110,34110,34090,34100,33 31/01/2008,16:38:00,34100,34100,34085,34095,8 31/01/2008,16:39:00,34085,34120,34085,34120,26 31/01/2008,16:40:00,34115,34140,34105,34135,29 31/01/2008,16:41:00,34140,34160,34140,34150,54 31/01/2008,16:42:00,34150,34180,34150,34175,87 31/01/2008,16:43:00,34165,34175,34160,34170,29 31/01/2008,16:44:00,34175,34175,34155,34175,28 31/01/2008,16:45:00,34170,34220,34165,34205,89 31/01/2008,16:46:00,34210,34215,34200,34200,24 31/01/2008,16:47:00,34200,34205,34190,34190,13 31/01/2008,16:48:00,34190,34190,34175,34180,23 31/01/2008,16:49:00,34190,34215,34190,34215,58 31/01/2008,16:50:00,34210,34220,34210,34215,19 31/01/2008,16:51:00,34215,34215,34190,34195,196 31/01/2008,16:52:00,34200,34205,34180,34190,26 31/01/2008,16:53:00,34190,34200,34190,34190,29 31/01/2008,16:54:00,34195,34220,34190,34205,51 31/01/2008,16:55:00,34215,34250,34205,34230,116 31/01/2008,16:56:00,34225,34245,34225,34235,33 31/01/2008,16:57:00,34235,34245,34230,34240,29 31/01/2008,16:58:00,34245,34285,34245,34285,93 31/01/2008,16:59:00,34280,34305,34280,34300,63 31/01/2008,17:00:00,34300,34320,34295,34310,160 31/01/2008,17:01:00,34310,34310,34285,34285,44 31/01/2008,17:02:00,34280,34290,34255,34255,45 31/01/2008,17:03:00,34260,34270,34250,34250,43 31/01/2008,17:04:00,34250,34260,34245,34250,26 31/01/2008,17:05:00,34250,34255,34235,34245,46 31/01/2008,17:06:00,34250,34275,34245,34250,37 31/01/2008,17:07:00,34250,34250,34220,34230,52 31/01/2008,17:08:00,34230,34245,34225,34225,31 31/01/2008,17:09:00,34210,34220,34190,34190,38 31/01/2008,17:10:00,34185,34185,34150,34180,36 31/01/2008,17:11:00,34170,34185,34150,34155,29 31/01/2008,17:12:00,34150,34165,34145,34155,25 31/01/2008,17:13:00,34150,34170,34140,34165,47 31/01/2008,17:14:00,34170,34200,34170,34200,35 31/01/2008,17:15:00,34195,34210,34190,34195,11 31/01/2008,17:16:00,34200,34200,34165,34175,23 31/01/2008,17:17:00,34175,34180,34170,34175,20 31/01/2008,17:18:00,34170,34185,34160,34170,67 31/01/2008,17:19:00,34170,34195,34160,34195,47 31/01/2008,17:20:00,34190,34230,34190,34230,80 31/01/2008,17:21:00,34230,34265,34225,34255,66 31/01/2008,17:22:00,34255,34260,34245,34250,48 31/01/2008,17:23:00,34245,34290,34245,34290,121 31/01/2008,17:24:00,34280,34340,34280,34325,207 31/01/2008,17:25:00,34330,34395,34325,34390,128 31/01/2008,17:26:00,34380,34390,34350,34385,48 31/01/2008,17:27:00,34365,34435,34360,34435,76 31/01/2008,17:28:00,34410,34460,34400,34440,142 31/01/2008,17:29:00,34440,34490,34420,34430,166 31/01/2008,17:30:00,34430,34455,34405,34425,116 31/01/2008,17:31:00,34425,34440,34405,34435,75 31/01/2008,17:32:00,34430,34435,34405,34405,51 31/01/2008,17:33:00,34420,34430,34400,34400,58 31/01/2008,17:34:00,34410,34425,34400,34410,39 31/01/2008,17:35:00,34410,34425,34400,34405,36 31/01/2008,17:36:00,34410,34420,34410,34415,21 31/01/2008,17:37:00,34415,34415,34390,34390,34 31/01/2008,17:38:00,34390,34390,34360,34360,39 31/01/2008,17:39:00,34360,34370,34335,34345,52