DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/01/2008,17:19:00,37715,37715,37700,37700,35
11/01/2008,17:20:00,37700,37715,37695,37715,35
11/01/2008,17:21:00,37715,37740,37710,37725,33
11/01/2008,17:22:00,37725,37730,37710,37715,24
11/01/2008,17:23:00,37710,37720,37710,37720,20
11/01/2008,17:24:00,37720,37720,37705,37705,34
11/01/2008,17:25:00,37705,37705,37700,37700,60
11/01/2008,17:26:00,37705,37710,37690,37705,44
11/01/2008,17:27:00,37695,37695,37680,37680,42
11/01/2008,17:28:00,37680,37685,37670,37670,33
11/01/2008,17:29:00,37670,37680,37650,37650,88
11/01/2008,17:30:00,37660,37680,37650,37675,32
11/01/2008,17:31:00,37680,37690,37675,37680,17
11/01/2008,17:32:00,37675,37690,37675,37685,7
11/01/2008,17:33:00,37680,37695,37680,37685,14
11/01/2008,17:34:00,37680,37690,37675,37675,14
11/01/2008,17:35:00,37670,37675,37660,37665,30
11/01/2008,17:36:00,37670,37680,37665,37665,12
11/01/2008,17:37:00,37670,37670,37660,37660,31
11/01/2008,17:38:00,37660,37665,37655,37665,39
11/01/2008,17:39:00,37660,37670,37655,37670,31
14/01/2008,09:00:00,37595,37680,37595,37675,65
14/01/2008,09:01:00,37670,37680,37655,37660,68
14/01/2008,09:02:00,37665,37670,37655,37655,52
14/01/2008,09:03:00,37650,37655,37630,37640,51
14/01/2008,09:04:00,37640,37650,37640,37650,17
14/01/2008,09:05:00,37650,37665,37645,37665,40
14/01/2008,09:06:00,37665,37670,37640,37640,68
14/01/2008,09:07:00,37640,37655,37620,37625,36
14/01/2008,09:08:00,37625,37635,37620,37630,12
14/01/2008,09:09:00,37635,37650,37635,37650,6
14/01/2008,09:10:00,37650,37665,37645,37665,25
14/01/2008,09:11:00,37665,37695,37665,37685,39
14/01/2008,09:12:00,37685,37695,37680,37695,34
14/01/2008,09:13:00,37685,37710,37685,37710,53
14/01/2008,09:14:00,37710,37715,37690,37690,28
14/01/2008,09:15:00,37695,37710,37695,37700,24
14/01/2008,09:16:00,37695,37705,37675,37695,41
14/01/2008,09:17:00,37700,37700,37680,37695,25
14/01/2008,09:18:00,37700,37710,37690,37710,26
14/01/2008,09:19:00,37705,37730,37705,37730,31
14/01/2008,09:20:00,37725,37735,37725,37730,30
14/01/2008,09:21:00,37725,37735,37725,37730,18
14/01/2008,09:22:00,37720,37720,37715,37715,3
14/01/2008,09:23:00,37715,37720,37710,37720,13
14/01/2008,09:24:00,37720,37735,37720,37730,12
14/01/2008,09:25:00,37725,37745,37715,37745,33
14/01/2008,09:26:00,37745,37750,37740,37745,21
14/01/2008,09:27:00,37745,37750,37740,37740,24
14/01/2008,09:28:00,37745,37745,37740,37740,27
14/01/2008,09:29:00,37735,37755,37735,37750,26
14/01/2008,09:30:00,37755,37755,37745,37750,34
14/01/2008,09:31:00,37750,37760,37745,37755,24
14/01/2008,09:32:00,37755,37760,37750,37750,17
14/01/2008,09:33:00,37750,37755,37750,37750,5
14/01/2008,09:34:00,37755,37755,37745,37745,12
14/01/2008,09:35:00,37740,37750,37735,37740,22
14/01/2008,09:36:00,37740,37755,37740,37745,17
14/01/2008,09:37:00,37745,37745,37735,37735,17
14/01/2008,09:38:00,37730,37740,37715,37730,34
14/01/2008,09:39:00,37735,37735,37725,37730,8
14/01/2008,09:40:00,37725,37745,37720,37740,50
14/01/2008,09:41:00,37740,37745,37735,37745,34
14/01/2008,09:42:00,37740,37740,37740,37740,2
14/01/2008,09:43:00,37745,37745,37740,37740,8
14/01/2008,09:44:00,37740,37760,37735,37760,16
14/01/2008,09:45:00,37755,37765,37755,37755,45
14/01/2008,09:46:00,37755,37755,37745,37750,22
14/01/2008,09:47:00,37755,37765,37755,37765,7
14/01/2008,09:48:00,37765,37770,37765,37770,12
14/01/2008,09:49:00,37770,37775,37770,37770,7
14/01/2008,09:50:00,37775,37790,37775,37785,44
14/01/2008,09:51:00,37780,37790,37780,37790,25
14/01/2008,09:52:00,37785,37815,37785,37810,119
14/01/2008,09:53:00,37805,37805,37795,37795,8
14/01/2008,09:54:00,37800,37800,37795,37800,17
14/01/2008,09:55:00,37800,37810,37800,37800,16
14/01/2008,09:56:00,37800,37815,37795,37805,45
14/01/2008,09:57:00,37810,37820,37805,37820,36
14/01/2008,09:58:00,37810,37810,37795,37795,35
14/01/2008,09:59:00,37800,37810,37795,37795,17
14/01/2008,10:00:00,37800,37825,37790,37820,80
14/01/2008,10:01:00,37820,37830,37810,37815,71
14/01/2008,10:02:00,37810,37810,37805,37805,36
14/01/2008,10:03:00,37810,37820,37810,37810,36
14/01/2008,10:04:00,37810,37810,37795,37795,19
14/01/2008,10:05:00,37795,37795,37790,37795,27
14/01/2008,10:06:00,37795,37800,37795,37800,17
14/01/2008,10:07:00,37800,37815,37790,37800,35
14/01/2008,10:08:00,37795,37795,37785,37790,13
14/01/2008,10:09:00,37790,37795,37790,37795,15
14/01/2008,10:10:00,37790,37790,37790,37790,6
14/01/2008,10:11:00,37785,37790,37785,37790,9
14/01/2008,10:12:00,37785,37790,37785,37785,7
14/01/2008,10:13:00,37790,37795,37790,37795,12
14/01/2008,10:14:00,37795,37800,37795,37795,38
14/01/2008,10:15:00,37790,37800,37790,37790,26
14/01/2008,10:16:00,37800,37810,37790,37800,22
14/01/2008,10:17:00,37800,37810,37800,37810,11
14/01/2008,10:18:00,37810,37815,37800,37800,20
14/01/2008,10:19:00,37800,37800,37795,37795,34
14/01/2008,10:20:00,37795,37800,37785,37795,31
14/01/2008,10:21:00,37795,37800,37775,37790,45
14/01/2008,10:22:00,37790,37795,37785,37790,20
14/01/2008,10:23:00,37795,37795,37790,37795,18
14/01/2008,10:24:00,37800,37800,37790,37790,9
14/01/2008,10:25:00,37785,37785,37775,37775,14
14/01/2008,10:26:00,37775,37775,37750,37750,43
14/01/2008,10:27:00,37750,37775,37750,37770,29
14/01/2008,10:28:00,37770,37770,37760,37760,30
14/01/2008,10:29:00,37760,37770,37760,37765,53
14/01/2008,10:30:00,37765,37770,37760,37760,42
14/01/2008,10:31:00,37755,37795,37755,37795,71
14/01/2008,10:32:00,37790,37795,37790,37795,39
14/01/2008,10:33:00,37795,37810,37795,37800,57
14/01/2008,10:34:00,37800,37800,37795,37795,24
14/01/2008,10:35:00,37795,37800,37790,37790,14
14/01/2008,10:36:00,37790,37800,37790,37795,27
14/01/2008,10:37:00,37790,37790,37775,37775,40
14/01/2008,10:38:00,37780,37810,37780,37805,92
14/01/2008,10:39:00,37805,37810,37800,37810,39
14/01/2008,10:40:00,37800,37840,37800,37835,128
14/01/2008,10:41:00,37830,37830,37820,37825,33
14/01/2008,10:42:00,37830,37835,37825,37835,37
14/01/2008,10:43:00,37825,37825,37825,37825,3
14/01/2008,10:44:00,37830,37835,37825,37825,17
14/01/2008,10:45:00,37830,37830,37815,37815,38
14/01/2008,10:46:00,37810,37825,37810,37825,24
14/01/2008,10:47:00,37825,37825,37805,37820,39
14/01/2008,10:48:00,37820,37820,37820,37820,7
14/01/2008,10:49:00,37820,37820,37805,37805,9
14/01/2008,10:50:00,37810,37820,37810,37815,10
14/01/2008,10:51:00,37815,37815,37815,37815,1
14/01/2008,10:52:00,37815,37815,37805,37805,19
14/01/2008,10:53:00,37805,37810,37805,37805,16
14/01/2008,10:54:00,37800,37800,37780,37790,29
14/01/2008,10:55:00,37785,37790,37775,37790,32
14/01/2008,10:56:00,37785,37815,37785,37815,19
14/01/2008,10:57:00,37810,37815,37805,37805,19
14/01/2008,10:58:00,37810,37825,37810,37810,31
14/01/2008,10:59:00,37810,37810,37800,37800,7
14/01/2008,11:00:00,37800,37810,37795,37810,9
14/01/2008,11:01:00,37800,37800,37800,37800,9
14/01/2008,11:02:00,37795,37795,37775,37780,56
14/01/2008,11:03:00,37780,37780,37765,37780,37
14/01/2008,11:04:00,37780,37805,37780,37805,17
14/01/2008,11:05:00,37805,37805,37795,37795,10
14/01/2008,11:06:00,37800,37805,37800,37805,11
14/01/2008,11:07:00,37805,37805,37805,37805,23
14/01/2008,11:08:00,37805,37805,37800,37800,24
14/01/2008,11:09:00,37795,37800,37790,37790,33
14/01/2008,11:10:00,37790,37800,37790,37800,24
14/01/2008,11:11:00,37800,37800,37800,37800,2
14/01/2008,11:12:00,37795,37795,37795,37795,4
14/01/2008,11:13:00,37795,37805,37790,37800,26
14/01/2008,11:14:00,37790,37800,37790,37790,17
14/01/2008,11:15:00,37795,37805,37795,37800,32
14/01/2008,11:16:00,37805,37805,37800,37805,5
14/01/2008,11:17:00,37805,37805,37800,37805,6
14/01/2008,11:18:00,37805,37840,37805,37820,62
14/01/2008,11:19:00,37820,37820,37815,37815,13
14/01/2008,11:20:00,37815,37815,37805,37805,5
14/01/2008,11:21:00,37805,37810,37805,37805,8
14/01/2008,11:22:00,37805,37805,37800,37800,5
14/01/2008,11:24:00,37800,37800,37795,37795,6
14/01/2008,11:25:00,37795,37795,37785,37785,9
14/01/2008,11:26:00,37780,37800,37775,37800,31
14/01/2008,11:27:00,37795,37800,37795,37800,3
14/01/2008,11:28:00,37800,37800,37800,37800,1
14/01/2008,11:29:00,37800,37800,37800,37800,1
14/01/2008,11:30:00,37795,37800,37795,37795,5
14/01/2008,11:31:00,37800,37800,37800,37800,7
14/01/2008,11:32:00,37795,37795,37790,37790,6
14/01/2008,11:33:00,37795,37795,37795,37795,3
14/01/2008,11:34:00,37800,37800,37795,37800,57
14/01/2008,11:35:00,37800,37800,37795,37800,26
14/01/2008,11:36:00,37800,37815,37800,37815,40
14/01/2008,11:37:00,37810,37810,37795,37795,13
14/01/2008,11:38:00,37790,37790,37740,37750,82
14/01/2008,11:39:00,37760,37780,37760,37780,46
14/01/2008,11:40:00,37775,37775,37770,37775,15
14/01/2008,11:41:00,37775,37790,37775,37785,8
14/01/2008,11:42:00,37785,37830,37785,37820,89
14/01/2008,11:43:00,37815,37820,37790,37790,44
14/01/2008,11:44:00,37795,37800,37795,37795,12
14/01/2008,11:45:00,37800,37810,37800,37810,11
14/01/2008,11:46:00,37805,37805,37790,37790,12
14/01/2008,11:47:00,37790,37800,37785,37795,25
14/01/2008,11:48:00,37795,37795,37795,37795,1
14/01/2008,11:49:00,37790,37790,37775,37775,22
14/01/2008,11:50:00,37780,37780,37780,37780,4
14/01/2008,11:51:00,37785,37785,37785,37785,7
14/01/2008,11:52:00,37785,37790,37780,37790,27
14/01/2008,11:53:00,37785,37785,37775,37785,8
14/01/2008,11:54:00,37780,37785,37780,37780,7
14/01/2008,11:55:00,37780,37780,37780,37780,2
14/01/2008,11:56:00,37785,37785,37785,37785,2
14/01/2008,11:57:00,37785,37785,37775,37775,10
14/01/2008,11:58:00,37775,37775,37775,37775,3
14/01/2008,12:00:00,37775,37775,37765,37765,14
14/01/2008,12:01:00,37770,37770,37765,37770,8
14/01/2008,12:02:00,37770,37770,37765,37770,9
14/01/2008,12:03:00,37775,37775,37770,37770,7
14/01/2008,12:05:00,37770,37770,37765,37765,3
14/01/2008,12:06:00,37760,37770,37760,37770,12
14/01/2008,12:07:00,37770,37785,37770,37785,28
14/01/2008,12:08:00,37785,37790,37785,37790,17
14/01/2008,12:09:00,37785,37790,37785,37790,7
14/01/2008,12:10:00,37790,37790,37790,37790,1
14/01/2008,12:11:00,37785,37785,37775,37775,24
14/01/2008,12:12:00,37770,37780,37770,37780,60
14/01/2008,12:13:00,37780,37780,37780,37780,2
14/01/2008,12:14:00,37775,37775,37775,37775,1
14/01/2008,12:15:00,37775,37785,37775,37785,4
14/01/2008,12:16:00,37790,37790,37785,37790,3
14/01/2008,12:17:00,37795,37795,37790,37790,4
14/01/2008,12:18:00,37790,37790,37790,37790,1
14/01/2008,12:19:00,37790,37790,37790,37790,3
14/01/2008,12:20:00,37785,37785,37785,37785,2
14/01/2008,12:21:00,37780,37785,37780,37785,5
14/01/2008,12:22:00,37780,37780,37775,37780,6
14/01/2008,12:23:00,37770,37770,37770,37770,1
14/01/2008,12:24:00,37770,37770,37765,37770,12
14/01/2008,12:25:00,37775,37780,37765,37765,11
14/01/2008,12:26:00,37775,37785,37775,37785,5
14/01/2008,12:28:00,37785,37795,37785,37790,8
14/01/2008,12:29:00,37785,37790,37785,37790,3
14/01/2008,12:30:00,37790,37790,37785,37785,7
14/01/2008,12:31:00,37780,37780,37780,37780,3
14/01/2008,12:32:00,37780,37780,37780,37780,1
14/01/2008,12:33:00,37785,37785,37785,37785,2
14/01/2008,12:34:00,37780,37795,37780,37795,11
14/01/2008,12:35:00,37790,37795,37785,37795,12
14/01/2008,12:36:00,37790,37790,37790,37790,13
14/01/2008,12:37:00,37790,37790,37790,37790,4
14/01/2008,12:38:00,37790,37790,37790,37790,7
14/01/2008,12:39:00,37790,37800,37785,37800,13
14/01/2008,12:40:00,37795,37795,37795,37795,1
14/01/2008,12:41:00,37790,37790,37790,37790,2
14/01/2008,12:42:00,37785,37785,37785,37785,2
14/01/2008,12:43:00,37780,37785,37775,37775,6
14/01/2008,12:44:00,37775,37795,37775,37795,8
14/01/2008,12:45:00,37795,37800,37795,37795,7
14/01/2008,12:46:00,37790,37790,37790,37790,4
14/01/2008,12:47:00,37790,37795,37790,37795,3
14/01/2008,12:48:00,37790,37790,37790,37790,2
14/01/2008,12:49:00,37790,37800,37790,37800,11
14/01/2008,12:50:00,37800,37815,37800,37810,29
14/01/2008,12:51:00,37805,37810,37805,37810,2
14/01/2008,12:52:00,37810,37810,37810,37810,4
14/01/2008,12:53:00,37805,37805,37805,37805,3
14/01/2008,12:54:00,37810,37810,37810,37810,7
14/01/2008,12:55:00,37805,37810,37800,37800,5
14/01/2008,12:56:00,37805,37810,37805,37805,4
14/01/2008,12:57:00,37805,37810,37805,37805,3
14/01/2008,12:58:00,37810,37820,37810,37820,7
14/01/2008,12:59:00,37815,37815,37815,37815,5
14/01/2008,13:00:00,37815,37825,37815,37825,6
14/01/2008,13:02:00,37820,37820,37820,37820,2
14/01/2008,13:03:00,37810,37810,37805,37805,5
14/01/2008,13:04:00,37815,37815,37795,37795,95
14/01/2008,13:05:00,37795,37795,37785,37790,32
14/01/2008,13:06:00,37795,37810,37795,37810,10
14/01/2008,13:08:00,37800,37800,37800,37800,86
14/01/2008,13:09:00,37805,37805,37805,37805,1
14/01/2008,13:11:00,37805,37805,37795,37800,6
14/01/2008,13:12:00,37800,37800,37800,37800,1
14/01/2008,13:13:00,37795,37795,37795,37795,1
14/01/2008,13:14:00,37795,37815,37795,37810,18
14/01/2008,13:15:00,37805,37805,37785,37800,26
14/01/2008,13:17:00,37805,37810,37805,37810,6
14/01/2008,13:18:00,37805,37810,37805,37810,2
14/01/2008,13:19:00,37815,37850,37815,37850,108
14/01/2008,13:20:00,37850,37850,37840,37840,9
14/01/2008,13:21:00,37840,37845,37840,37840,8
14/01/2008,13:22:00,37840,37845,37840,37845,7
14/01/2008,13:23:00,37850,37850,37850,37850,2
14/01/2008,13:24:00,37850,37850,37845,37850,5
14/01/2008,13:25:00,37850,37860,37850,37860,19
14/01/2008,13:26:00,37860,37870,37855,37860,52
14/01/2008,13:27:00,37865,37865,37860,37860,15
14/01/2008,13:28:00,37855,37860,37855,37860,11
14/01/2008,13:29:00,37860,37865,37860,37865,6
14/01/2008,13:30:00,37870,37880,37870,37870,24
14/01/2008,13:31:00,37870,37900,37870,37890,32
14/01/2008,13:32:00,37895,37950,37890,37945,103
14/01/2008,13:33:00,37950,37960,37925,37935,84
14/01/2008,13:34:00,37935,37950,37930,37945,29
14/01/2008,13:35:00,37945,37955,37945,37945,13
14/01/2008,13:36:00,37945,37945,37940,37945,12
14/01/2008,13:37:00,37950,37950,37950,37950,6
14/01/2008,13:38:00,37955,37965,37950,37965,24
14/01/2008,13:39:00,37965,37965,37950,37955,19
14/01/2008,13:40:00,37965,37980,37960,37975,52
14/01/2008,13:41:00,37975,37975,37970,37970,8
14/01/2008,13:42:00,37975,37980,37970,37975,19
14/01/2008,13:43:00,37975,37985,37970,37970,21
14/01/2008,13:44:00,37970,37975,37970,37975,29
14/01/2008,13:45:00,37970,37980,37970,37970,16
14/01/2008,13:46:00,37980,37980,37965,37965,31
14/01/2008,13:47:00,37975,37990,37975,37985,35
14/01/2008,13:48:00,37990,38015,37985,38005,95
14/01/2008,13:49:00,38005,38005,38000,38005,24
14/01/2008,13:50:00,38005,38015,38005,38005,15
14/01/2008,13:51:00,38005,38015,38005,38015,9
14/01/2008,13:52:00,38015,38035,38015,38030,25
14/01/2008,13:53:00,38030,38035,38025,38025,35
14/01/2008,13:54:00,38020,38030,38020,38020,26
14/01/2008,13:55:00,38020,38020,38005,38010,81
14/01/2008,13:56:00,38015,38015,38010,38010,14
14/01/2008,13:57:00,38010,38010,38005,38005,17
14/01/2008,13:58:00,38000,38005,37985,38000,37
14/01/2008,13:59:00,37995,38000,37995,38000,7
14/01/2008,14:00:00,38000,38020,38000,38020,43
14/01/2008,14:01:00,38020,38025,38000,38000,41
14/01/2008,14:02:00,38010,38025,38010,38025,23
14/01/2008,14:03:00,38025,38050,38025,38040,32
14/01/2008,14:04:00,38040,38040,38025,38030,16
14/01/2008,14:05:00,38030,38035,38030,38035,18
14/01/2008,14:06:00,38035,38035,38030,38030,23
14/01/2008,14:07:00,38030,38030,38030,38030,4
14/01/2008,14:08:00,38035,38040,38035,38040,11
14/01/2008,14:09:00,38045,38045,38035,38040,9
14/01/2008,14:10:00,38035,38045,38035,38045,12
14/01/2008,14:11:00,38045,38070,38045,38065,37
14/01/2008,14:12:00,38065,38085,38065,38075,20
14/01/2008,14:13:00,38070,38075,38065,38070,16
14/01/2008,14:14:00,38070,38075,38065,38065,14
14/01/2008,14:15:00,38060,38075,38060,38070,8
14/01/2008,14:16:00,38065,38065,38040,38045,28
14/01/2008,14:17:00,38050,38060,38045,38060,17
14/01/2008,14:18:00,38060,38065,38055,38055,14
14/01/2008,14:19:00,38050,38060,38050,38055,20
14/01/2008,14:20:00,38060,38065,38055,38060,12
14/01/2008,14:21:00,38055,38065,38055,38055,25
14/01/2008,14:22:00,38055,38060,38050,38055,14
14/01/2008,14:23:00,38050,38050,38050,38050,7
14/01/2008,14:24:00,38050,38050,38040,38040,42
14/01/2008,14:25:00,38040,38040,38020,38030,28
14/01/2008,14:26:00,38030,38035,38030,38035,3
14/01/2008,14:27:00,38030,38035,38030,38030,7
14/01/2008,14:28:00,38035,38040,38035,38035,7
14/01/2008,14:29:00,38035,38040,38035,38035,8
14/01/2008,14:30:00,38045,38050,38040,38040,20
14/01/2008,14:31:00,38045,38050,38040,38040,16
14/01/2008,14:32:00,38040,38045,38030,38040,7
14/01/2008,14:33:00,38035,38035,38030,38030,7
14/01/2008,14:34:00,38035,38035,38030,38035,10
14/01/2008,14:35:00,38035,38040,38035,38035,5
14/01/2008,14:36:00,38035,38045,38025,38045,17
14/01/2008,14:37:00,38045,38045,38040,38040,6
14/01/2008,14:38:00,38050,38050,38035,38045,26
14/01/2008,14:39:00,38045,38045,38035,38035,29
14/01/2008,14:40:00,38040,38040,38035,38035,10
14/01/2008,14:41:00,38040,38045,38040,38040,24
14/01/2008,14:42:00,38050,38065,38050,38065,14
14/01/2008,14:43:00,38070,38080,38065,38080,20
14/01/2008,14:44:00,38080,38095,38080,38095,30
14/01/2008,14:45:00,38095,38095,38080,38080,37
14/01/2008,14:46:00,38085,38085,38080,38080,5
14/01/2008,14:47:00,38075,38085,38070,38070,24
14/01/2008,14:48:00,38070,38075,38070,38075,14
14/01/2008,14:49:00,38075,38075,38075,38075,4
14/01/2008,14:50:00,38070,38075,38070,38070,5
14/01/2008,14:51:00,38070,38075,38070,38070,11
14/01/2008,14:52:00,38070,38070,38065,38065,3
14/01/2008,14:54:00,38070,38070,38070,38070,10
14/01/2008,14:55:00,38070,38070,38070,38070,7
14/01/2008,14:56:00,38070,38070,38070,38070,6
14/01/2008,14:57:00,38070,38070,38055,38060,21
14/01/2008,14:58:00,38055,38055,38040,38050,12
14/01/2008,14:59:00,38045,38050,38040,38040,7
14/01/2008,15:00:00,38040,38055,38040,38055,49
14/01/2008,15:01:00,38055,38055,38045,38045,6
14/01/2008,15:02:00,38045,38045,38045,38045,3
14/01/2008,15:03:00,38040,38045,38030,38030,31
14/01/2008,15:04:00,38035,38040,38035,38040,3
14/01/2008,15:05:00,38040,38040,38040,38040,2
14/01/2008,15:06:00,38045,38045,38040,38045,14
14/01/2008,15:07:00,38045,38045,38045,38045,14
14/01/2008,15:08:00,38045,38045,38040,38040,22
14/01/2008,15:09:00,38040,38040,38040,38040,5
14/01/2008,15:10:00,38040,38040,38040,38040,3
14/01/2008,15:11:00,38040,38045,38040,38040,6
14/01/2008,15:12:00,38035,38035,38030,38030,22
14/01/2008,15:13:00,38035,38035,38030,38030,6
14/01/2008,15:15:00,38035,38040,38035,38040,8
14/01/2008,15:16:00,38040,38040,38040,38040,1
14/01/2008,15:17:00,38040,38040,38030,38030,18
14/01/2008,15:18:00,38030,38030,38030,38030,1
14/01/2008,15:19:00,38030,38030,38025,38025,10
14/01/2008,15:20:00,38025,38025,38025,38025,3
14/01/2008,15:21:00,38025,38025,38025,38025,9
14/01/2008,15:22:00,38020,38020,38015,38015,44
14/01/2008,15:23:00,38020,38025,38020,38025,9
14/01/2008,15:24:00,38025,38025,38025,38025,10
14/01/2008,15:25:00,38025,38025,38025,38025,2
14/01/2008,15:26:00,38025,38025,38025,38025,4
14/01/2008,15:27:00,38025,38030,38025,38030,18
14/01/2008,15:28:00,38030,38030,38020,38020,12
14/01/2008,15:29:00,38020,38030,38005,38030,41
14/01/2008,15:30:00,38025,38045,38025,38030,31
14/01/2008,15:31:00,38030,38035,38030,38030,5
14/01/2008,15:32:00,38025,38030,38025,38025,13
14/01/2008,15:33:00,38025,38025,38010,38015,22
14/01/2008,15:34:00,38015,38015,38015,38015,5
14/01/2008,15:35:00,38010,38020,38010,38020,15
14/01/2008,15:36:00,38020,38025,38005,38005,15
14/01/2008,15:37:00,38005,38005,37990,37995,20
14/01/2008,15:38:00,37995,38000,37990,38000,25
14/01/2008,15:39:00,38000,38000,37970,37970,29
14/01/2008,15:40:00,37970,37980,37960,37965,18
14/01/2008,15:41:00,37970,37980,37960,37980,32
14/01/2008,15:42:00,37980,37980,37965,37970,29
14/01/2008,15:43:00,37965,37970,37955,37955,27
14/01/2008,15:44:00,37950,37955,37935,37950,62
14/01/2008,15:45:00,37950,37955,37940,37950,30
14/01/2008,15:46:00,37955,37955,37950,37955,8
14/01/2008,15:47:00,37960,37960,37950,37950,14
14/01/2008,15:48:00,37950,37955,37945,37945,42
14/01/2008,15:49:00,37950,37960,37945,37955,52
14/01/2008,15:50:00,37955,37975,37955,37970,38
14/01/2008,15:51:00,37970,37970,37955,37955,22
14/01/2008,15:52:00,37960,37960,37955,37960,22
14/01/2008,15:53:00,37960,37965,37960,37965,18
14/01/2008,15:54:00,37960,37965,37945,37945,19
14/01/2008,15:55:00,37950,37970,37950,37970,27
14/01/2008,15:56:00,37970,37980,37970,37980,42
14/01/2008,15:57:00,37980,38000,37975,38000,48
14/01/2008,15:58:00,38000,38000,37990,37995,27
14/01/2008,15:59:00,37990,37990,37975,37985,21
14/01/2008,16:00:00,37985,37985,37975,37980,14
14/01/2008,16:01:00,37990,37990,37975,37975,21
14/01/2008,16:02:00,37985,37985,37950,37950,23
14/01/2008,16:03:00,37950,37970,37950,37955,57
14/01/2008,16:04:00,37955,37970,37955,37970,27
14/01/2008,16:05:00,37965,37970,37955,37955,26
14/01/2008,16:06:00,37955,37970,37955,37970,16
14/01/2008,16:07:00,37960,37965,37960,37965,7
14/01/2008,16:08:00,37960,37965,37960,37965,7
14/01/2008,16:09:00,37970,37980,37970,37980,29
14/01/2008,16:10:00,37985,37985,37975,37980,15
14/01/2008,16:11:00,37980,37980,37970,37980,6
14/01/2008,16:12:00,37980,37985,37980,37985,11
14/01/2008,16:13:00,37990,38000,37990,37995,21
14/01/2008,16:14:00,37995,37995,37990,37995,20
14/01/2008,16:15:00,37995,37995,37980,37990,41
14/01/2008,16:16:00,37990,37995,37980,37980,12
14/01/2008,16:17:00,37980,37985,37980,37985,4
14/01/2008,16:18:00,37990,38005,37990,38000,58
14/01/2008,16:19:00,37995,37995,37980,37985,11
14/01/2008,16:20:00,37990,37995,37980,37985,38
14/01/2008,16:21:00,37985,37985,37975,37975,18
14/01/2008,16:22:00,37975,37980,37975,37980,9
14/01/2008,16:23:00,37975,37975,37970,37975,9
14/01/2008,16:24:00,37975,37975,37970,37970,7
14/01/2008,16:25:00,37970,37970,37955,37960,17
14/01/2008,16:26:00,37965,37965,37965,37965,1
14/01/2008,16:27:00,37965,37965,37965,37965,3
14/01/2008,16:28:00,37965,37965,37950,37950,29
14/01/2008,16:29:00,37950,37960,37945,37955,17
14/01/2008,16:30:00,37960,37960,37960,37960,8
14/01/2008,16:31:00,37965,37985,37965,37985,35
14/01/2008,16:32:00,37990,37990,37970,37970,18
14/01/2008,16:33:00,37970,37970,37955,37970,11
14/01/2008,16:34:00,37965,37965,37965,37965,2
14/01/2008,16:36:00,37965,37965,37960,37965,6
14/01/2008,16:37:00,37970,37970,37970,37970,1
14/01/2008,16:38:00,37970,37975,37970,37975,2
14/01/2008,16:39:00,37970,37970,37970,37970,8
14/01/2008,16:40:00,37965,37965,37945,37950,28
14/01/2008,16:41:00,37950,37960,37945,37955,32
14/01/2008,16:42:00,37945,37945,37930,37935,39
14/01/2008,16:43:00,37930,37930,37905,37915,48
14/01/2008,16:44:00,37915,37920,37895,37905,50
14/01/2008,16:45:00,37900,37925,37900,37915,23
14/01/2008,16:46:00,37920,37925,37920,37920,26
14/01/2008,16:47:00,37915,37920,37905,37910,50
14/01/2008,16:48:00,37915,37915,37900,37905,34
14/01/2008,16:49:00,37905,37910,37890,37905,67
14/01/2008,16:50:00,37900,37905,37900,37900,35
14/01/2008,16:51:00,37900,37925,37900,37920,45
14/01/2008,16:52:00,37915,37915,37905,37905,25
14/01/2008,16:53:00,37905,37915,37905,37910,11
14/01/2008,16:54:00,37910,37910,37890,37900,74
14/01/2008,16:55:00,37895,37900,37875,37900,61
14/01/2008,16:56:00,37895,37900,37880,37885,42
14/01/2008,16:57:00,37890,37915,37890,37910,45
14/01/2008,16:58:00,37915,37925,37910,37915,51
14/01/2008,16:59:00,37920,37935,37915,37920,46
14/01/2008,17:00:00,37915,37925,37910,37915,72
14/01/2008,17:01:00,37920,37920,37910,37910,51
14/01/2008,17:02:00,37910,37920,37910,37920,25
14/01/2008,17:03:00,37910,37915,37905,37910,13
14/01/2008,17:04:00,37910,37920,37905,37905,18
14/01/2008,17:05:00,37905,37915,37905,37905,12
14/01/2008,17:06:00,37905,37905,37900,37905,38
14/01/2008,17:07:00,37900,37910,37900,37910,9
14/01/2008,17:08:00,37900,37905,37890,37900,39
14/01/2008,17:09:00,37900,37905,37895,37900,23
14/01/2008,17:10:00,37900,37900,37885,37885,27
14/01/2008,17:11:00,37890,37895,37880,37880,10
14/01/2008,17:12:00,37880,37880,37860,37865,74
14/01/2008,17:13:00,37865,37870,37855,37865,52
14/01/2008,17:14:00,37860,37890,37860,37885,71
14/01/2008,17:15:00,37880,37885,37875,37875,12
14/01/2008,17:16:00,37875,37880,37875,37880,35
14/01/2008,17:17:00,37875,37880,37870,37875,21
14/01/2008,17:18:00,37865,37880,37865,37880,12
14/01/2008,17:19:00,37875,37880,37865,37870,39
14/01/2008,17:20:00,37875,37875,37860,37865,44
14/01/2008,17:21:00,37865,37865,37850,37855,69
14/01/2008,17:22:00,37865,37880,37860,37880,42
14/01/2008,17:23:00,37880,37885,37875,37885,11
14/01/2008,17:24:00,37885,37885,37875,37875,9
14/01/2008,17:25:00,37875,37875,37850,37850,45
14/01/2008,17:26:00,37850,37850,37830,37840,41
14/01/2008,17:27:00,37845,37850,37840,37845,50
14/01/2008,17:28:00,37845,37845,37830,37835,56
14/01/2008,17:29:00,37830,37840,37825,37830,49
14/01/2008,17:30:00,37820,37830,37805,37810,105
14/01/2008,17:31:00,37815,37815,37810,37815,27
14/01/2008,17:32:00,37815,37820,37815,37820,23
14/01/2008,17:33:00,37815,37820,37810,37815,15
14/01/2008,17:34:00,37810,37810,37800,37800,12
14/01/2008,17:35:00,37800,37800,37765,37765,47
14/01/2008,17:36:00,37765,37770,37745,37755,40
14/01/2008,17:37:00,37755,37760,37745,37750,47
14/01/2008,17:38:00,37750,37760,37750,37755,32
14/01/2008,17:39:00,37755,37760,37720,37720,82