DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 01/02/2008,09:00:00,34665,34725,34580,34665,208 01/02/2008,09:01:00,34680,34680,34605,34650,141 01/02/2008,09:02:00,34635,34675,34635,34660,88 01/02/2008,09:03:00,34665,34670,34620,34650,72 01/02/2008,09:04:00,34645,34645,34600,34605,132 01/02/2008,09:05:00,34605,34660,34605,34655,93 01/02/2008,09:06:00,34650,34665,34630,34660,90 01/02/2008,09:07:00,34665,34720,34660,34715,99 01/02/2008,09:08:00,34710,34710,34665,34675,41 01/02/2008,09:09:00,34670,34680,34650,34655,40 01/02/2008,09:10:00,34655,34680,34635,34635,39 01/02/2008,09:11:00,34640,34640,34620,34625,32 01/02/2008,09:12:00,34625,34625,34595,34595,62 01/02/2008,09:13:00,34600,34605,34585,34600,36 01/02/2008,09:14:00,34600,34645,34595,34615,46 01/02/2008,09:15:00,34615,34670,34605,34650,63 01/02/2008,09:16:00,34640,34650,34615,34625,23 01/02/2008,09:17:00,34630,34675,34630,34635,46 01/02/2008,09:18:00,34635,34665,34635,34650,20 01/02/2008,09:19:00,34640,34665,34640,34660,31 01/02/2008,09:20:00,34655,34690,34655,34665,59 01/02/2008,09:21:00,34675,34675,34650,34650,37 01/02/2008,09:22:00,34660,34665,34660,34665,13 01/02/2008,09:23:00,34660,34665,34655,34665,15 01/02/2008,09:24:00,34665,34680,34655,34655,45 01/02/2008,09:25:00,34660,34665,34635,34640,39 01/02/2008,09:26:00,34630,34680,34630,34675,40 01/02/2008,09:27:00,34670,34670,34650,34660,30 01/02/2008,09:28:00,34665,34665,34660,34665,14 01/02/2008,09:29:00,34660,34660,34645,34655,29 01/02/2008,09:30:00,34655,34660,34650,34655,19 01/02/2008,09:31:00,34655,34655,34630,34630,27 01/02/2008,09:32:00,34640,34640,34605,34615,33 01/02/2008,09:33:00,34610,34610,34570,34580,70 01/02/2008,09:34:00,34575,34600,34570,34595,21 01/02/2008,09:35:00,34590,34630,34590,34610,50 01/02/2008,09:36:00,34605,34620,34600,34610,17 01/02/2008,09:37:00,34610,34610,34600,34605,16 01/02/2008,09:38:00,34610,34625,34605,34605,31 01/02/2008,09:39:00,34600,34600,34560,34580,76 01/02/2008,09:40:00,34580,34630,34550,34615,79 01/02/2008,09:41:00,34625,34640,34610,34610,25 01/02/2008,09:42:00,34620,34620,34600,34610,16 01/02/2008,09:43:00,34610,34630,34610,34620,30 01/02/2008,09:44:00,34605,34620,34595,34620,26 01/02/2008,09:45:00,34610,34620,34600,34605,50 01/02/2008,09:46:00,34605,34640,34600,34620,34 01/02/2008,09:47:00,34620,34630,34615,34615,21 01/02/2008,09:48:00,34625,34640,34625,34630,22 01/02/2008,09:49:00,34630,34640,34625,34640,26 01/02/2008,09:50:00,34640,34645,34630,34640,17 01/02/2008,09:51:00,34645,34660,34640,34660,53 01/02/2008,09:52:00,34665,34670,34650,34655,25 01/02/2008,09:53:00,34660,34660,34635,34645,13 01/02/2008,09:54:00,34650,34650,34625,34625,6 01/02/2008,09:55:00,34625,34625,34615,34620,21 01/02/2008,09:56:00,34630,34650,34625,34650,12 01/02/2008,09:57:00,34645,34660,34645,34660,16 01/02/2008,09:58:00,34660,34660,34650,34650,10 01/02/2008,09:59:00,34645,34645,34635,34640,16 01/02/2008,10:00:00,34645,34670,34640,34670,23 01/02/2008,10:01:00,34670,34670,34645,34660,57 01/02/2008,10:02:00,34660,34665,34655,34655,11 01/02/2008,10:03:00,34650,34660,34650,34660,4 01/02/2008,10:04:00,34665,34665,34655,34655,6 01/02/2008,10:05:00,34645,34645,34625,34625,10 01/02/2008,10:06:00,34630,34640,34625,34630,15 01/02/2008,10:07:00,34630,34640,34630,34640,17 01/02/2008,10:08:00,34640,34670,34630,34655,21 01/02/2008,10:09:00,34660,34675,34660,34670,33 01/02/2008,10:10:00,34670,34670,34655,34655,12 01/02/2008,10:11:00,34660,34665,34655,34655,12 01/02/2008,10:12:00,34675,34675,34665,34665,4 01/02/2008,10:13:00,34660,34675,34655,34660,21 01/02/2008,10:14:00,34655,34670,34655,34670,11 01/02/2008,10:15:00,34675,34675,34660,34660,7 01/02/2008,10:16:00,34660,34665,34660,34665,8 01/02/2008,10:17:00,34665,34690,34665,34680,37 01/02/2008,10:18:00,34680,34685,34670,34685,16 01/02/2008,10:19:00,34685,34705,34680,34695,59 01/02/2008,10:20:00,34695,34695,34670,34675,26 01/02/2008,10:21:00,34675,34685,34670,34675,17 01/02/2008,10:22:00,34675,34675,34675,34675,2 01/02/2008,10:24:00,34675,34675,34655,34665,33 01/02/2008,10:25:00,34665,34675,34660,34675,18 01/02/2008,10:26:00,34670,34685,34670,34680,16 01/02/2008,10:27:00,34690,34690,34675,34675,12 01/02/2008,10:28:00,34680,34680,34670,34675,10 01/02/2008,10:29:00,34670,34675,34665,34670,23 01/02/2008,10:30:00,34680,34680,34680,34680,3 01/02/2008,10:31:00,34675,34675,34645,34650,28 01/02/2008,10:32:00,34645,34650,34625,34645,33 01/02/2008,10:33:00,34640,34645,34635,34635,12 01/02/2008,10:34:00,34635,34645,34630,34630,15 01/02/2008,10:35:00,34625,34650,34620,34650,24 01/02/2008,10:36:00,34645,34650,34645,34650,4 01/02/2008,10:37:00,34640,34660,34640,34660,10 01/02/2008,10:38:00,34660,34660,34645,34645,5 01/02/2008,10:39:00,34650,34650,34650,34650,2 01/02/2008,10:40:00,34650,34650,34645,34645,5 01/02/2008,10:41:00,34635,34640,34630,34635,35 01/02/2008,10:42:00,34630,34630,34595,34595,70 01/02/2008,10:43:00,34600,34625,34600,34605,29 01/02/2008,10:44:00,34620,34625,34615,34615,11 01/02/2008,10:45:00,34615,34620,34610,34610,6 01/02/2008,10:46:00,34615,34630,34615,34630,14 01/02/2008,10:47:00,34635,34650,34630,34635,38 01/02/2008,10:48:00,34630,34630,34620,34620,17 01/02/2008,10:49:00,34625,34630,34595,34595,52 01/02/2008,10:50:00,34590,34595,34585,34590,20 01/02/2008,10:51:00,34595,34615,34590,34605,26 01/02/2008,10:52:00,34600,34605,34595,34595,11 01/02/2008,10:53:00,34605,34610,34600,34610,9 01/02/2008,10:54:00,34595,34600,34565,34585,59 01/02/2008,10:55:00,34575,34575,34570,34570,7 01/02/2008,10:56:00,34565,34570,34540,34550,64 01/02/2008,10:57:00,34550,34575,34550,34575,29 01/02/2008,10:58:00,34570,34585,34565,34585,10 01/02/2008,10:59:00,34590,34595,34585,34595,13 01/02/2008,11:00:00,34595,34600,34580,34590,15 01/02/2008,11:01:00,34590,34595,34585,34585,5 01/02/2008,11:02:00,34580,34580,34565,34575,8 01/02/2008,11:03:00,34570,34575,34570,34575,4 01/02/2008,11:04:00,34570,34570,34565,34565,4 01/02/2008,11:05:00,34565,34575,34565,34575,4 01/02/2008,11:06:00,34575,34575,34560,34565,12 01/02/2008,11:07:00,34570,34570,34560,34560,8 01/02/2008,11:08:00,34560,34560,34550,34550,17 01/02/2008,11:09:00,34545,34550,34540,34545,29 01/02/2008,11:10:00,34545,34560,34540,34550,18 01/02/2008,11:11:00,34555,34560,34555,34555,5 01/02/2008,11:12:00,34550,34550,34520,34525,57 01/02/2008,11:13:00,34530,34530,34515,34525,53 01/02/2008,11:14:00,34525,34535,34525,34530,14 01/02/2008,11:15:00,34535,34540,34520,34520,13 01/02/2008,11:16:00,34520,34525,34515,34520,17 01/02/2008,11:17:00,34515,34525,34515,34520,8 01/02/2008,11:18:00,34520,34535,34520,34525,13 01/02/2008,11:19:00,34515,34520,34495,34495,39 01/02/2008,11:20:00,34495,34505,34495,34505,14 01/02/2008,11:21:00,34505,34510,34500,34500,11 01/02/2008,11:22:00,34500,34500,34500,34500,8 01/02/2008,11:23:00,34500,34505,34500,34505,2 01/02/2008,11:24:00,34500,34500,34485,34500,29 01/02/2008,11:25:00,34505,34540,34505,34530,52 01/02/2008,11:26:00,34525,34535,34525,34535,14 01/02/2008,11:27:00,34530,34535,34525,34525,8 01/02/2008,11:28:00,34520,34530,34520,34530,6 01/02/2008,11:29:00,34530,34535,34525,34525,4 01/02/2008,11:30:00,34525,34525,34520,34525,9 01/02/2008,11:31:00,34525,34530,34500,34500,27 01/02/2008,11:32:00,34500,34515,34500,34500,16 01/02/2008,11:33:00,34510,34510,34510,34510,4 01/02/2008,11:34:00,34515,34520,34510,34515,8 01/02/2008,11:35:00,34520,34520,34510,34515,21 01/02/2008,11:36:00,34520,34525,34520,34520,3 01/02/2008,11:37:00,34525,34545,34525,34545,30 01/02/2008,11:38:00,34545,34565,34540,34540,23 01/02/2008,11:39:00,34555,34555,34550,34550,3 01/02/2008,11:40:00,34555,34555,34550,34555,32 01/02/2008,11:41:00,34545,34545,34540,34540,12 01/02/2008,11:42:00,34535,34535,34520,34535,16 01/02/2008,11:43:00,34540,34550,34540,34550,8 01/02/2008,11:44:00,34550,34550,34550,34550,5 01/02/2008,11:45:00,34545,34545,34540,34540,7 01/02/2008,11:46:00,34545,34550,34545,34545,7 01/02/2008,11:47:00,34555,34565,34545,34565,22 01/02/2008,11:48:00,34560,34575,34560,34570,9 01/02/2008,11:49:00,34575,34590,34575,34585,32 01/02/2008,11:50:00,34585,34585,34570,34570,19 01/02/2008,11:51:00,34570,34580,34565,34565,8 01/02/2008,11:52:00,34565,34565,34550,34565,36 01/02/2008,11:53:00,34570,34585,34545,34545,25 01/02/2008,11:54:00,34555,34555,34540,34540,5 01/02/2008,11:55:00,34540,34550,34540,34550,8 01/02/2008,11:56:00,34550,34555,34545,34555,7 01/02/2008,11:57:00,34555,34555,34555,34555,2 01/02/2008,11:58:00,34550,34560,34550,34555,6 01/02/2008,11:59:00,34560,34560,34550,34550,6 01/02/2008,12:00:00,34555,34560,34550,34560,5 01/02/2008,12:01:00,34550,34550,34545,34545,2 01/02/2008,12:03:00,34550,34560,34550,34560,11 01/02/2008,12:04:00,34555,34565,34555,34560,7 01/02/2008,12:05:00,34570,34570,34560,34560,4 01/02/2008,12:06:00,34565,34565,34565,34565,1 01/02/2008,12:07:00,34565,34575,34565,34575,2 01/02/2008,12:08:00,34570,34570,34565,34565,6 01/02/2008,12:09:00,34575,34575,34575,34575,1 01/02/2008,12:10:00,34570,34570,34570,34570,3 01/02/2008,12:12:00,34565,34570,34565,34570,7 01/02/2008,12:13:00,34570,34575,34570,34570,4 01/02/2008,12:14:00,34565,34565,34565,34565,2 01/02/2008,12:15:00,34570,34570,34560,34560,33 01/02/2008,12:16:00,34560,34575,34560,34575,10 01/02/2008,12:17:00,34575,34575,34565,34575,9 01/02/2008,12:18:00,34580,34580,34575,34575,4 01/02/2008,12:19:00,34575,34575,34575,34575,2 01/02/2008,12:20:00,34565,34565,34565,34565,2 01/02/2008,12:21:00,34565,34575,34565,34575,7 01/02/2008,12:22:00,34575,34575,34575,34575,2 01/02/2008,12:24:00,34575,34580,34575,34580,3 01/02/2008,12:25:00,34575,34580,34575,34580,2 01/02/2008,12:26:00,34585,34585,34575,34585,5 01/02/2008,12:27:00,34590,34600,34575,34575,29 01/02/2008,12:28:00,34575,34575,34575,34575,1 01/02/2008,12:29:00,34575,34575,34565,34570,9 01/02/2008,12:30:00,34570,34670,34565,34670,95 01/02/2008,12:31:00,34675,34790,34675,34685,325 01/02/2008,12:32:00,34685,34715,34650,34715,86 01/02/2008,12:33:00,34735,34770,34720,34770,63 01/02/2008,12:34:00,34775,34780,34700,34700,112 01/02/2008,12:35:00,34705,34740,34700,34730,51 01/02/2008,12:36:00,34735,34740,34710,34715,25 01/02/2008,12:37:00,34720,34750,34710,34725,55 01/02/2008,12:38:00,34725,34730,34715,34720,27 01/02/2008,12:39:00,34730,34775,34725,34765,56 01/02/2008,12:40:00,34775,34775,34720,34725,68 01/02/2008,12:41:00,34735,34755,34725,34735,49 01/02/2008,12:42:00,34735,34750,34720,34740,31 01/02/2008,12:43:00,34750,34765,34710,34725,62 01/02/2008,12:44:00,34715,34720,34700,34705,39 01/02/2008,12:45:00,34715,34725,34700,34705,23 01/02/2008,12:46:00,34705,34720,34665,34715,72 01/02/2008,12:47:00,34715,34720,34700,34705,21 01/02/2008,12:48:00,34710,34750,34700,34745,53 01/02/2008,12:49:00,34750,34760,34735,34745,48 01/02/2008,12:50:00,34750,34775,34740,34765,58 01/02/2008,12:51:00,34765,34775,34755,34755,15 01/02/2008,12:52:00,34760,34770,34760,34770,26 01/02/2008,12:53:00,34760,34760,34735,34735,20 01/02/2008,12:54:00,34755,34760,34750,34755,11 01/02/2008,12:55:00,34755,34755,34735,34740,10 01/02/2008,12:56:00,34740,34740,34720,34720,18 01/02/2008,12:57:00,34720,34725,34720,34725,2 01/02/2008,12:58:00,34725,34735,34725,34735,22 01/02/2008,12:59:00,34740,34750,34730,34740,6 01/02/2008,13:00:00,34745,34755,34745,34750,23 01/02/2008,13:01:00,34750,34755,34750,34755,20 01/02/2008,13:02:00,34755,34785,34750,34785,39 01/02/2008,13:03:00,34790,34835,34790,34810,133 01/02/2008,13:04:00,34800,34825,34800,34810,22 01/02/2008,13:05:00,34810,34810,34795,34800,35 01/02/2008,13:06:00,34795,34795,34770,34770,20 01/02/2008,13:07:00,34780,34790,34775,34775,14 01/02/2008,13:08:00,34775,34780,34770,34770,18 01/02/2008,13:09:00,34765,34770,34760,34765,21 01/02/2008,13:10:00,34770,34775,34755,34755,22 01/02/2008,13:11:00,34760,34760,34720,34735,86 01/02/2008,13:12:00,34740,34745,34735,34745,9 01/02/2008,13:13:00,34745,34765,34735,34760,181 01/02/2008,13:14:00,34770,34770,34750,34750,8 01/02/2008,13:15:00,34745,34745,34725,34730,15 01/02/2008,13:16:00,34740,34745,34740,34740,5 01/02/2008,13:17:00,34750,34750,34750,34750,27 01/02/2008,13:18:00,34750,34770,34750,34755,25 01/02/2008,13:19:00,34760,34765,34755,34755,13 01/02/2008,13:20:00,34750,34760,34745,34760,20 01/02/2008,13:21:00,34760,34765,34745,34745,163 01/02/2008,13:22:00,34740,34760,34740,34750,21 01/02/2008,13:23:00,34750,34765,34750,34765,10 01/02/2008,13:25:00,34765,34795,34765,34795,19 01/02/2008,13:26:00,34790,34800,34760,34775,54 01/02/2008,13:27:00,34790,34790,34790,34790,3 01/02/2008,13:28:00,34785,34810,34780,34810,46 01/02/2008,13:29:00,34805,34855,34800,34850,93 01/02/2008,13:30:00,34840,34845,34825,34840,51 01/02/2008,13:31:00,34850,34895,34845,34865,121 01/02/2008,13:32:00,34870,34935,34870,34900,146 01/02/2008,13:33:00,34905,34925,34880,34900,48 01/02/2008,13:34:00,34910,34920,34910,34915,29 01/02/2008,13:35:00,34925,34925,34900,34910,47 01/02/2008,13:36:00,34905,34940,34905,34935,45 01/02/2008,13:37:00,34930,34935,34925,34930,17 01/02/2008,13:38:00,34925,34975,34925,34970,64 01/02/2008,13:39:00,34975,34980,34955,34975,99 01/02/2008,13:40:00,34975,34990,34965,34980,60 01/02/2008,13:41:00,34975,34990,34960,34970,100 01/02/2008,13:42:00,34965,34965,34945,34955,41 01/02/2008,13:43:00,34965,34985,34960,34980,33 01/02/2008,13:44:00,34975,35000,34950,35000,56 01/02/2008,13:45:00,34980,34985,34955,34965,31 01/02/2008,13:46:00,34960,34980,34955,34960,52 01/02/2008,13:47:00,34965,34980,34960,34970,37 01/02/2008,13:48:00,34965,34970,34945,34945,27 01/02/2008,13:49:00,34940,34945,34910,34920,65 01/02/2008,13:50:00,34915,34930,34905,34930,25 01/02/2008,13:51:00,34930,34930,34925,34925,11 01/02/2008,13:52:00,34925,34925,34920,34920,8 01/02/2008,13:53:00,34920,34965,34920,34945,43 01/02/2008,13:54:00,34945,34965,34945,34965,20 01/02/2008,13:55:00,34950,34965,34945,34960,24 01/02/2008,13:56:00,34955,34960,34955,34955,6 01/02/2008,13:57:00,34955,34960,34945,34960,30 01/02/2008,13:58:00,34965,34965,34950,34960,85 01/02/2008,13:59:00,34965,34970,34960,34960,55 01/02/2008,14:00:00,34960,34980,34960,34980,42 01/02/2008,14:01:00,34975,34975,34965,34965,6 01/02/2008,14:02:00,34965,34970,34960,34960,23 01/02/2008,14:03:00,34960,34965,34940,34950,33 01/02/2008,14:04:00,34945,34955,34945,34950,13 01/02/2008,14:05:00,34945,34945,34925,34930,22 01/02/2008,14:06:00,34935,34945,34930,34930,11 01/02/2008,14:07:00,34925,34930,34920,34920,6 01/02/2008,14:08:00,34930,34930,34915,34930,15 01/02/2008,14:09:00,34920,34920,34910,34915,12 01/02/2008,14:10:00,34915,34930,34915,34930,11 01/02/2008,14:11:00,34930,34940,34920,34925,16 01/02/2008,14:12:00,34930,34935,34920,34935,8 01/02/2008,14:13:00,34935,34935,34925,34925,8 01/02/2008,14:14:00,34935,34935,34925,34925,13 01/02/2008,14:15:00,34920,34935,34915,34935,29 01/02/2008,14:16:00,34930,34930,34920,34920,2 01/02/2008,14:17:00,34935,34935,34900,34915,27 01/02/2008,14:18:00,34915,34915,34880,34880,44 01/02/2008,14:19:00,34880,34895,34875,34885,44 01/02/2008,14:20:00,34890,34895,34875,34885,26 01/02/2008,14:21:00,34885,34890,34885,34890,23 01/02/2008,14:22:00,34890,34900,34890,34895,28 01/02/2008,14:23:00,34890,34890,34865,34875,21 01/02/2008,14:24:00,34870,34875,34865,34875,18 01/02/2008,14:25:00,34875,34875,34860,34860,8 01/02/2008,14:26:00,34865,34880,34865,34875,9 01/02/2008,14:27:00,34875,34875,34845,34855,38 01/02/2008,14:28:00,34850,34855,34845,34855,11 01/02/2008,14:29:00,34860,34860,34820,34845,35 01/02/2008,14:30:00,34820,34820,34700,34780,223 01/02/2008,14:31:00,34775,34860,34750,34785,146 01/02/2008,14:32:00,34775,34795,34730,34750,85 01/02/2008,14:33:00,34745,34790,34710,34760,98 01/02/2008,14:34:00,34760,34765,34680,34710,99 01/02/2008,14:35:00,34705,34735,34660,34700,150 01/02/2008,14:36:00,34695,34705,34660,34670,75 01/02/2008,14:37:00,34675,34735,34655,34720,138 01/02/2008,14:38:00,34710,34730,34690,34730,58 01/02/2008,14:39:00,34735,34765,34725,34755,89 01/02/2008,14:40:00,34755,34770,34730,34750,56 01/02/2008,14:41:00,34735,34745,34680,34700,130 01/02/2008,14:42:00,34690,34735,34685,34695,40 01/02/2008,14:43:00,34690,34730,34690,34705,55 01/02/2008,14:44:00,34700,34730,34690,34720,45 01/02/2008,14:45:00,34715,34720,34695,34710,19 01/02/2008,14:46:00,34700,34725,34680,34705,54 01/02/2008,14:47:00,34705,34710,34690,34710,27 01/02/2008,14:48:00,34705,34750,34705,34705,54 01/02/2008,14:49:00,34715,34720,34695,34700,26 01/02/2008,14:50:00,34700,34715,34690,34715,29 01/02/2008,14:51:00,34715,34750,34705,34750,36 01/02/2008,14:52:00,34745,34760,34730,34760,32 01/02/2008,14:53:00,34765,34780,34750,34755,147 01/02/2008,14:54:00,34750,34770,34750,34770,42 01/02/2008,14:55:00,34775,34775,34765,34765,68 01/02/2008,14:56:00,34765,34785,34755,34775,160 01/02/2008,14:57:00,34780,34790,34765,34790,46 01/02/2008,14:58:00,34790,34800,34760,34765,41 01/02/2008,14:59:00,34765,34785,34760,34765,194 01/02/2008,15:00:00,34760,34765,34710,34710,101 01/02/2008,15:01:00,34710,34735,34690,34730,69 01/02/2008,15:02:00,34725,34735,34705,34715,17 01/02/2008,15:03:00,34720,34725,34680,34705,55 01/02/2008,15:04:00,34710,34710,34670,34695,69 01/02/2008,15:05:00,34695,34695,34665,34685,38 01/02/2008,15:06:00,34690,34705,34680,34700,40 01/02/2008,15:07:00,34700,34730,34700,34715,31 01/02/2008,15:08:00,34710,34725,34690,34715,29 01/02/2008,15:09:00,34710,34715,34695,34710,54 01/02/2008,15:10:00,34700,34725,34700,34710,24 01/02/2008,15:11:00,34720,34735,34715,34715,30 01/02/2008,15:12:00,34715,34730,34715,34720,15 01/02/2008,15:13:00,34715,34715,34705,34710,27 01/02/2008,15:14:00,34705,34710,34695,34700,20 01/02/2008,15:15:00,34700,34715,34695,34710,11 01/02/2008,15:16:00,34710,34710,34700,34700,8 01/02/2008,15:17:00,34705,34715,34700,34715,10 01/02/2008,15:18:00,34720,34720,34695,34705,38 01/02/2008,15:19:00,34705,34715,34695,34695,23 01/02/2008,15:20:00,34695,34705,34695,34700,16 01/02/2008,15:21:00,34710,34715,34705,34715,17 01/02/2008,15:22:00,34710,34715,34700,34710,15 01/02/2008,15:23:00,34710,34735,34705,34735,29 01/02/2008,15:24:00,34735,34745,34730,34740,15 01/02/2008,15:25:00,34735,34740,34730,34730,9 01/02/2008,15:26:00,34740,34740,34720,34740,15 01/02/2008,15:27:00,34730,34750,34730,34740,17 01/02/2008,15:28:00,34750,34750,34730,34735,39 01/02/2008,15:29:00,34730,34740,34715,34715,26 01/02/2008,15:30:00,34715,34720,34700,34710,51 01/02/2008,15:31:00,34700,34740,34700,34735,29 01/02/2008,15:32:00,34740,34740,34705,34715,47 01/02/2008,15:33:00,34715,34745,34715,34735,41 01/02/2008,15:34:00,34740,34740,34725,34730,15 01/02/2008,15:35:00,34730,34730,34675,34680,59 01/02/2008,15:36:00,34680,34680,34655,34665,45 01/02/2008,15:37:00,34670,34695,34660,34690,71 01/02/2008,15:38:00,34695,34710,34680,34685,36 01/02/2008,15:39:00,34700,34725,34685,34715,56 01/02/2008,15:40:00,34710,34710,34680,34680,33 01/02/2008,15:41:00,34690,34695,34670,34685,35 01/02/2008,15:42:00,34675,34690,34655,34660,59 01/02/2008,15:43:00,34665,34690,34655,34685,41 01/02/2008,15:44:00,34675,34700,34670,34680,52 01/02/2008,15:45:00,34690,34705,34680,34705,47 01/02/2008,15:46:00,34715,34725,34700,34720,39 01/02/2008,15:47:00,34725,34740,34725,34735,24 01/02/2008,15:48:00,34720,34760,34720,34750,30 01/02/2008,15:49:00,34750,34750,34735,34750,53 01/02/2008,15:50:00,34755,34780,34750,34780,94 01/02/2008,15:51:00,34770,34795,34755,34765,87 01/02/2008,15:52:00,34770,34795,34770,34780,51 01/02/2008,15:53:00,34770,34775,34750,34755,37 01/02/2008,15:54:00,34750,34750,34730,34745,31 01/02/2008,15:55:00,34745,34755,34735,34735,17 01/02/2008,15:56:00,34745,34745,34730,34740,24 01/02/2008,15:57:00,34740,34745,34735,34740,10 01/02/2008,15:58:00,34745,34745,34725,34725,20 01/02/2008,15:59:00,34730,34750,34720,34720,23 01/02/2008,16:00:00,34730,34870,34730,34835,204 01/02/2008,16:01:00,34825,34840,34790,34800,53 01/02/2008,16:02:00,34805,34840,34785,34825,95 01/02/2008,16:03:00,34835,34920,34835,34920,112 01/02/2008,16:04:00,34920,34960,34905,34920,134 01/02/2008,16:05:00,34930,34950,34915,34950,81 01/02/2008,16:06:00,34950,34975,34940,34965,116 01/02/2008,16:07:00,34965,34980,34950,34960,61 01/02/2008,16:08:00,34965,34980,34915,34915,70 01/02/2008,16:09:00,34915,34925,34885,34895,92 01/02/2008,16:10:00,34900,34930,34900,34920,70 01/02/2008,16:11:00,34920,34930,34900,34915,87 01/02/2008,16:12:00,34915,34945,34915,34935,81 01/02/2008,16:13:00,34940,34965,34925,34955,72 01/02/2008,16:14:00,34955,34965,34940,34940,44 01/02/2008,16:15:00,34930,34940,34905,34935,72 01/02/2008,16:16:00,34915,34935,34900,34920,92 01/02/2008,16:17:00,34940,34940,34905,34920,175 01/02/2008,16:18:00,34925,34960,34920,34930,110 01/02/2008,16:19:00,34930,34945,34905,34915,126 01/02/2008,16:20:00,34920,34940,34890,34890,95 01/02/2008,16:21:00,34900,34925,34900,34905,96 01/02/2008,16:22:00,34905,34915,34890,34890,63 01/02/2008,16:23:00,34885,34890,34850,34875,86 01/02/2008,16:24:00,34880,34900,34870,34900,30 01/02/2008,16:25:00,34890,34890,34865,34885,32 01/02/2008,16:26:00,34885,34895,34855,34855,26 01/02/2008,16:27:00,34850,34870,34845,34860,56 01/02/2008,16:28:00,34870,34885,34855,34870,46 01/02/2008,16:29:00,34880,34895,34865,34865,37 01/02/2008,16:30:00,34855,34860,34830,34830,33 01/02/2008,16:31:00,34825,34840,34805,34835,62 01/02/2008,16:32:00,34825,34825,34775,34785,42 01/02/2008,16:33:00,34780,34780,34750,34765,56 01/02/2008,16:34:00,34770,34785,34750,34750,57 01/02/2008,16:35:00,34750,34765,34730,34760,46 01/02/2008,16:36:00,34750,34795,34750,34780,65 01/02/2008,16:37:00,34775,34800,34760,34760,65 01/02/2008,16:38:00,34770,34775,34735,34755,45 01/02/2008,16:39:00,34770,34775,34740,34765,48 01/02/2008,16:40:00,34760,34775,34755,34765,42 01/02/2008,16:41:00,34765,34790,34750,34750,53 01/02/2008,16:42:00,34740,34745,34705,34710,79 01/02/2008,16:43:00,34715,34715,34690,34700,60 01/02/2008,16:44:00,34690,34700,34675,34675,50 01/02/2008,16:45:00,34670,34675,34640,34645,82 01/02/2008,16:46:00,34640,34685,34640,34670,54 01/02/2008,16:47:00,34675,34680,34650,34665,51 01/02/2008,16:48:00,34675,34675,34620,34620,49 01/02/2008,16:49:00,34620,34640,34610,34630,40 01/02/2008,16:50:00,34620,34665,34605,34665,75 01/02/2008,16:51:00,34670,34680,34655,34660,48 01/02/2008,16:52:00,34660,34690,34660,34685,42 01/02/2008,16:53:00,34685,34710,34680,34695,46 01/02/2008,16:54:00,34700,34710,34665,34685,46 01/02/2008,16:55:00,34685,34685,34650,34680,64 01/02/2008,16:56:00,34670,34670,34650,34665,28 01/02/2008,16:57:00,34670,34685,34665,34670,29 01/02/2008,16:58:00,34660,34680,34660,34670,28 01/02/2008,16:59:00,34675,34680,34640,34665,36 01/02/2008,17:00:00,34660,34660,34635,34650,81 01/02/2008,17:01:00,34640,34675,34640,34675,22 01/02/2008,17:02:00,34680,34700,34675,34675,49 01/02/2008,17:03:00,34680,34700,34675,34695,26 01/02/2008,17:04:00,34700,34715,34680,34700,33 01/02/2008,17:05:00,34705,34705,34660,34685,35 01/02/2008,17:06:00,34685,34695,34680,34690,16 01/02/2008,17:07:00,34690,34700,34680,34695,23 01/02/2008,17:08:00,34700,34710,34700,34700,10 01/02/2008,17:09:00,34700,34700,34670,34680,33 01/02/2008,17:10:00,34690,34695,34665,34675,29 01/02/2008,17:11:00,34675,34680,34665,34680,15 01/02/2008,17:12:00,34680,34705,34680,34695,31 01/02/2008,17:13:00,34700,34705,34690,34700,16 01/02/2008,17:14:00,34705,34735,34705,34735,38 01/02/2008,17:15:00,34740,34765,34740,34765,67 01/02/2008,17:16:00,34765,34775,34760,34765,38 01/02/2008,17:17:00,34760,34765,34720,34720,62 01/02/2008,17:18:00,34735,34755,34730,34745,32 01/02/2008,17:19:00,34740,34745,34715,34715,40 01/02/2008,17:20:00,34725,34735,34710,34725,28 01/02/2008,17:21:00,34720,34725,34705,34705,47 01/02/2008,17:22:00,34705,34720,34695,34720,24 01/02/2008,17:23:00,34725,34730,34720,34720,26 01/02/2008,17:24:00,34720,34735,34715,34720,27 01/02/2008,17:25:00,34730,34750,34730,34740,47 01/02/2008,17:26:00,34740,34765,34740,34765,11 01/02/2008,17:27:00,34765,34765,34750,34755,16 01/02/2008,17:28:00,34755,34775,34750,34770,26 01/02/2008,17:29:00,34770,34800,34765,34795,74 01/02/2008,17:30:00,34785,34800,34760,34760,32 01/02/2008,17:31:00,34760,34795,34760,34790,42 01/02/2008,17:32:00,34790,34820,34790,34820,53 01/02/2008,17:33:00,34815,34820,34800,34810,21 01/02/2008,17:34:00,34815,34820,34810,34815,34 01/02/2008,17:35:00,34815,34820,34785,34785,30 01/02/2008,17:36:00,34780,34785,34780,34780,14 01/02/2008,17:37:00,34785,34785,34765,34770,24 01/02/2008,17:38:00,34765,34765,34750,34755,29 01/02/2008,17:39:00,34750,34760,34750,34755,51