DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/01/2008,09:00:00,37735,37755,37700,37705,49
15/01/2008,09:01:00,37705,37735,37705,37735,56
15/01/2008,09:02:00,37730,37770,37725,37765,40
15/01/2008,09:03:00,37765,37765,37735,37735,39
15/01/2008,09:04:00,37735,37745,37720,37745,56
15/01/2008,09:05:00,37740,37760,37740,37745,40
15/01/2008,09:06:00,37745,37760,37735,37760,33
15/01/2008,09:07:00,37760,37760,37755,37760,9
15/01/2008,09:08:00,37765,37765,37745,37745,23
15/01/2008,09:09:00,37750,37760,37745,37760,19
15/01/2008,09:10:00,37755,37760,37745,37755,29
15/01/2008,09:11:00,37750,37760,37750,37750,29
15/01/2008,09:12:00,37750,37750,37725,37725,40
15/01/2008,09:13:00,37720,37730,37715,37730,29
15/01/2008,09:14:00,37730,37740,37730,37740,18
15/01/2008,09:15:00,37745,37755,37745,37750,22
15/01/2008,09:16:00,37745,37785,37745,37780,48
15/01/2008,09:17:00,37780,37780,37760,37760,16
15/01/2008,09:18:00,37765,37770,37755,37755,13
15/01/2008,09:19:00,37755,37765,37755,37765,8
15/01/2008,09:20:00,37765,37765,37760,37760,7
15/01/2008,09:21:00,37760,37765,37750,37750,22
15/01/2008,09:22:00,37750,37750,37710,37720,59
15/01/2008,09:23:00,37715,37745,37715,37730,52
15/01/2008,09:24:00,37735,37760,37735,37745,27
15/01/2008,09:25:00,37745,37760,37740,37750,25
15/01/2008,09:26:00,37755,37755,37750,37755,8
15/01/2008,09:27:00,37760,37765,37750,37755,12
15/01/2008,09:28:00,37755,37800,37755,37780,62
15/01/2008,09:29:00,37770,37780,37770,37780,29
15/01/2008,09:30:00,37770,37785,37770,37785,22
15/01/2008,09:31:00,37785,37790,37780,37785,20
15/01/2008,09:32:00,37785,37810,37785,37810,39
15/01/2008,09:33:00,37810,37820,37805,37810,36
15/01/2008,09:34:00,37815,37815,37810,37815,15
15/01/2008,09:35:00,37815,37820,37815,37820,16
15/01/2008,09:36:00,37820,37820,37815,37820,14
15/01/2008,09:37:00,37815,37825,37815,37825,12
15/01/2008,09:38:00,37825,37840,37820,37820,41
15/01/2008,09:39:00,37825,37825,37810,37815,33
15/01/2008,09:40:00,37815,37815,37810,37815,11
15/01/2008,09:41:00,37815,37815,37815,37815,2
15/01/2008,09:42:00,37815,37815,37815,37815,7
15/01/2008,09:43:00,37810,37820,37810,37820,10
15/01/2008,09:44:00,37820,37820,37820,37820,2
15/01/2008,09:45:00,37815,37820,37815,37815,8
15/01/2008,09:46:00,37815,37815,37800,37810,37
15/01/2008,09:47:00,37810,37820,37810,37810,19
15/01/2008,09:48:00,37810,37810,37795,37795,26
15/01/2008,09:49:00,37795,37800,37790,37790,26
15/01/2008,09:50:00,37790,37790,37785,37790,13
15/01/2008,09:51:00,37795,37795,37785,37795,30
15/01/2008,09:52:00,37790,37795,37790,37795,6
15/01/2008,09:53:00,37800,37815,37795,37795,25
15/01/2008,09:54:00,37795,37805,37795,37805,13
15/01/2008,09:55:00,37800,37810,37800,37800,19
15/01/2008,09:56:00,37800,37805,37795,37805,29
15/01/2008,09:57:00,37805,37810,37795,37795,20
15/01/2008,09:58:00,37790,37790,37785,37785,9
15/01/2008,09:59:00,37785,37785,37770,37770,16
15/01/2008,10:00:00,37780,37780,37745,37745,39
15/01/2008,10:01:00,37745,37750,37715,37725,61
15/01/2008,10:02:00,37720,37725,37675,37680,145
15/01/2008,10:03:00,37680,37695,37680,37690,52
15/01/2008,10:04:00,37695,37700,37680,37685,56
15/01/2008,10:05:00,37685,37690,37680,37680,19
15/01/2008,10:06:00,37680,37700,37680,37695,57
15/01/2008,10:07:00,37690,37690,37665,37680,51
15/01/2008,10:08:00,37675,37675,37670,37670,12
15/01/2008,10:09:00,37665,37670,37645,37660,65
15/01/2008,10:10:00,37655,37660,37655,37660,17
15/01/2008,10:11:00,37655,37675,37645,37675,47
15/01/2008,10:12:00,37675,37685,37670,37680,18
15/01/2008,10:13:00,37675,37675,37675,37675,2
15/01/2008,10:14:00,37675,37685,37675,37680,26
15/01/2008,10:15:00,37675,37680,37675,37675,15
15/01/2008,10:16:00,37675,37680,37670,37680,22
15/01/2008,10:17:00,37680,37710,37680,37705,67
15/01/2008,10:18:00,37705,37710,37695,37695,34
15/01/2008,10:19:00,37695,37705,37695,37695,16
15/01/2008,10:20:00,37700,37700,37695,37695,3
15/01/2008,10:21:00,37695,37695,37685,37690,32
15/01/2008,10:22:00,37690,37695,37685,37685,15
15/01/2008,10:23:00,37685,37685,37670,37670,16
15/01/2008,10:24:00,37675,37680,37675,37675,10
15/01/2008,10:25:00,37680,37685,37675,37675,10
15/01/2008,10:26:00,37680,37685,37680,37685,7
15/01/2008,10:27:00,37690,37690,37685,37690,6
15/01/2008,10:28:00,37685,37690,37685,37690,12
15/01/2008,10:29:00,37680,37700,37680,37700,19
15/01/2008,10:30:00,37705,37705,37705,37705,9
15/01/2008,10:31:00,37705,37710,37700,37710,13
15/01/2008,10:32:00,37705,37710,37695,37705,18
15/01/2008,10:33:00,37695,37695,37685,37685,12
15/01/2008,10:34:00,37680,37695,37680,37695,14
15/01/2008,10:35:00,37695,37695,37685,37685,8
15/01/2008,10:36:00,37685,37685,37680,37680,12
15/01/2008,10:37:00,37680,37680,37675,37680,19
15/01/2008,10:38:00,37680,37680,37680,37680,5
15/01/2008,10:39:00,37685,37685,37685,37685,1
15/01/2008,10:40:00,37680,37680,37665,37665,15
15/01/2008,10:41:00,37660,37665,37640,37640,94
15/01/2008,10:42:00,37640,37640,37625,37625,50
15/01/2008,10:43:00,37630,37630,37600,37600,122
15/01/2008,10:44:00,37600,37605,37565,37580,129
15/01/2008,10:45:00,37585,37590,37560,37590,110
15/01/2008,10:46:00,37590,37600,37580,37595,53
15/01/2008,10:47:00,37595,37595,37585,37590,32
15/01/2008,10:48:00,37585,37590,37570,37570,48
15/01/2008,10:49:00,37570,37585,37570,37585,38
15/01/2008,10:50:00,37585,37590,37580,37580,21
15/01/2008,10:51:00,37585,37585,37560,37570,43
15/01/2008,10:52:00,37570,37570,37545,37550,62
15/01/2008,10:53:00,37555,37555,37535,37545,44
15/01/2008,10:54:00,37545,37550,37535,37540,34
15/01/2008,10:55:00,37540,37560,37540,37560,33
15/01/2008,10:56:00,37560,37565,37545,37550,24
15/01/2008,10:57:00,37555,37560,37555,37560,3
15/01/2008,10:58:00,37560,37565,37560,37565,11
15/01/2008,10:59:00,37565,37570,37565,37570,12
15/01/2008,11:00:00,37570,37570,37550,37560,31
15/01/2008,11:01:00,37555,37555,37475,37500,160
15/01/2008,11:02:00,37505,37545,37500,37535,80
15/01/2008,11:03:00,37535,37535,37510,37520,25
15/01/2008,11:04:00,37520,37530,37520,37530,31
15/01/2008,11:05:00,37530,37535,37525,37535,21
15/01/2008,11:06:00,37540,37550,37540,37550,25
15/01/2008,11:07:00,37550,37550,37530,37530,23
15/01/2008,11:08:00,37525,37550,37520,37540,35
15/01/2008,11:09:00,37535,37545,37535,37540,36
15/01/2008,11:10:00,37540,37540,37510,37530,44
15/01/2008,11:11:00,37535,37540,37515,37520,51
15/01/2008,11:12:00,37515,37535,37510,37520,40
15/01/2008,11:13:00,37515,37530,37505,37525,33
15/01/2008,11:14:00,37530,37540,37530,37540,27
15/01/2008,11:15:00,37550,37555,37540,37550,39
15/01/2008,11:16:00,37555,37560,37540,37545,34
15/01/2008,11:17:00,37555,37555,37530,37530,24
15/01/2008,11:18:00,37530,37555,37530,37550,27
15/01/2008,11:19:00,37555,37560,37550,37555,34
15/01/2008,11:20:00,37555,37555,37540,37545,29
15/01/2008,11:21:00,37545,37570,37545,37560,50
15/01/2008,11:22:00,37565,37570,37555,37555,12
15/01/2008,11:23:00,37560,37585,37550,37580,49
15/01/2008,11:24:00,37580,37605,37580,37595,37
15/01/2008,11:25:00,37590,37595,37585,37590,30
15/01/2008,11:26:00,37590,37590,37590,37590,2
15/01/2008,11:27:00,37585,37585,37565,37570,26
15/01/2008,11:28:00,37565,37595,37560,37590,38
15/01/2008,11:29:00,37590,37595,37575,37585,29
15/01/2008,11:30:00,37585,37585,37575,37575,9
15/01/2008,11:31:00,37570,37570,37565,37565,9
15/01/2008,11:32:00,37560,37565,37560,37565,10
15/01/2008,11:33:00,37560,37560,37550,37550,26
15/01/2008,11:34:00,37550,37565,37540,37565,39
15/01/2008,11:35:00,37560,37560,37550,37555,13
15/01/2008,11:36:00,37560,37560,37560,37560,1
15/01/2008,11:37:00,37555,37570,37555,37565,22
15/01/2008,11:38:00,37560,37570,37560,37565,5
15/01/2008,11:39:00,37565,37565,37560,37560,5
15/01/2008,11:40:00,37565,37570,37560,37565,11
15/01/2008,11:41:00,37565,37570,37565,37565,9
15/01/2008,11:42:00,37565,37570,37565,37570,5
15/01/2008,11:43:00,37570,37570,37570,37570,1
15/01/2008,11:44:00,37570,37570,37570,37570,1
15/01/2008,11:45:00,37565,37565,37560,37560,10
15/01/2008,11:46:00,37560,37565,37560,37565,9
15/01/2008,11:47:00,37560,37565,37555,37555,13
15/01/2008,11:48:00,37560,37570,37555,37570,12
15/01/2008,11:49:00,37565,37570,37565,37565,7
15/01/2008,11:50:00,37565,37580,37565,37580,12
15/01/2008,11:51:00,37575,37590,37575,37575,72
15/01/2008,11:52:00,37575,37580,37575,37580,5
15/01/2008,11:53:00,37575,37575,37570,37570,6
15/01/2008,11:54:00,37570,37570,37565,37565,10
15/01/2008,11:55:00,37560,37560,37545,37550,20
15/01/2008,11:56:00,37550,37575,37550,37575,23
15/01/2008,11:57:00,37570,37570,37570,37570,6
15/01/2008,11:58:00,37570,37570,37570,37570,2
15/01/2008,11:59:00,37565,37565,37565,37565,1
15/01/2008,12:00:00,37560,37560,37555,37560,5
15/01/2008,12:01:00,37565,37565,37565,37565,2
15/01/2008,12:02:00,37570,37570,37565,37565,6
15/01/2008,12:03:00,37565,37565,37550,37550,9
15/01/2008,12:04:00,37550,37550,37540,37545,11
15/01/2008,12:05:00,37540,37545,37540,37545,9
15/01/2008,12:06:00,37550,37550,37545,37545,2
15/01/2008,12:07:00,37555,37555,37545,37545,5
15/01/2008,12:08:00,37550,37550,37550,37550,2
15/01/2008,12:09:00,37545,37545,37535,37535,15
15/01/2008,12:10:00,37530,37540,37530,37540,17
15/01/2008,12:11:00,37535,37545,37535,37540,9
15/01/2008,12:12:00,37535,37535,37530,37535,23
15/01/2008,12:13:00,37535,37535,37530,37535,6
15/01/2008,12:14:00,37530,37550,37520,37550,43
15/01/2008,12:15:00,37535,37560,37535,37560,16
15/01/2008,12:16:00,37560,37560,37550,37555,11
15/01/2008,12:17:00,37550,37550,37550,37550,3
15/01/2008,12:18:00,37550,37550,37540,37540,7
15/01/2008,12:19:00,37550,37550,37550,37550,4
15/01/2008,12:20:00,37555,37555,37555,37555,2
15/01/2008,12:21:00,37550,37550,37540,37540,5
15/01/2008,12:22:00,37550,37550,37540,37540,7
15/01/2008,12:23:00,37535,37535,37515,37520,9
15/01/2008,12:24:00,37525,37530,37525,37530,3
15/01/2008,12:25:00,37530,37530,37525,37525,3
15/01/2008,12:26:00,37530,37530,37520,37520,8
15/01/2008,12:27:00,37520,37520,37520,37520,4
15/01/2008,12:28:00,37520,37525,37520,37525,3
15/01/2008,12:29:00,37530,37530,37505,37505,21
15/01/2008,12:30:00,37505,37585,37475,37570,201
15/01/2008,12:31:00,37560,37630,37555,37600,84
15/01/2008,12:32:00,37590,37625,37565,37625,103
15/01/2008,12:33:00,37625,37680,37625,37650,103
15/01/2008,12:34:00,37655,37655,37630,37640,61
15/01/2008,12:35:00,37630,37630,37600,37610,52
15/01/2008,12:36:00,37600,37630,37600,37625,25
15/01/2008,12:37:00,37640,37655,37640,37650,67
15/01/2008,12:38:00,37655,37655,37625,37645,32
15/01/2008,12:39:00,37640,37645,37610,37610,21
15/01/2008,12:40:00,37615,37650,37615,37645,23
15/01/2008,12:41:00,37640,37655,37640,37655,17
15/01/2008,12:42:00,37655,37655,37635,37645,16
15/01/2008,12:43:00,37645,37645,37640,37640,4
15/01/2008,12:44:00,37635,37635,37625,37630,16
15/01/2008,12:45:00,37630,37650,37630,37650,26
15/01/2008,12:46:00,37640,37645,37635,37635,11
15/01/2008,12:47:00,37635,37635,37625,37625,19
15/01/2008,12:48:00,37625,37630,37615,37620,23
15/01/2008,12:49:00,37615,37630,37595,37625,57
15/01/2008,12:50:00,37630,37630,37620,37620,15
15/01/2008,12:51:00,37625,37625,37615,37615,114
15/01/2008,12:52:00,37610,37620,37610,37620,19
15/01/2008,12:53:00,37620,37625,37615,37615,4
15/01/2008,12:54:00,37615,37615,37615,37615,9
15/01/2008,12:55:00,37620,37620,37620,37620,3
15/01/2008,12:56:00,37615,37615,37615,37615,3
15/01/2008,12:57:00,37615,37615,37610,37610,6
15/01/2008,12:58:00,37615,37620,37615,37620,3
15/01/2008,12:59:00,37620,37625,37615,37620,15
15/01/2008,13:00:00,37625,37635,37625,37630,30
15/01/2008,13:01:00,37630,37635,37625,37635,20
15/01/2008,13:02:00,37625,37630,37610,37615,17
15/01/2008,13:03:00,37610,37625,37610,37625,15
15/01/2008,13:04:00,37620,37625,37620,37620,6
15/01/2008,13:05:00,37620,37620,37615,37615,4
15/01/2008,13:06:00,37625,37625,37625,37625,1
15/01/2008,13:07:00,37625,37630,37625,37630,4
15/01/2008,13:08:00,37635,37670,37635,37660,36
15/01/2008,13:09:00,37655,37660,37650,37655,17
15/01/2008,13:10:00,37650,37655,37650,37650,5
15/01/2008,13:11:00,37645,37645,37640,37640,4
15/01/2008,13:12:00,37645,37645,37645,37645,1
15/01/2008,13:13:00,37645,37645,37630,37635,10
15/01/2008,13:14:00,37635,37635,37630,37630,4
15/01/2008,13:16:00,37630,37635,37625,37625,14
15/01/2008,13:17:00,37620,37620,37615,37615,9
15/01/2008,13:18:00,37615,37625,37615,37625,5
15/01/2008,13:19:00,37620,37620,37615,37615,6
15/01/2008,13:20:00,37610,37610,37595,37605,31
15/01/2008,13:21:00,37605,37605,37605,37605,2
15/01/2008,13:22:00,37610,37610,37605,37610,4
15/01/2008,13:23:00,37610,37610,37595,37595,6
15/01/2008,13:24:00,37595,37605,37595,37605,6
15/01/2008,13:25:00,37600,37600,37595,37600,4
15/01/2008,13:26:00,37595,37595,37585,37590,12
15/01/2008,13:27:00,37585,37585,37585,37585,6
15/01/2008,13:28:00,37590,37595,37590,37590,12
15/01/2008,13:29:00,37590,37590,37585,37585,5
15/01/2008,13:30:00,37590,37590,37580,37580,13
15/01/2008,13:31:00,37580,37580,37570,37570,8
15/01/2008,13:32:00,37580,37585,37580,37580,10
15/01/2008,13:33:00,37580,37580,37570,37575,8
15/01/2008,13:34:00,37570,37570,37560,37560,15
15/01/2008,13:35:00,37555,37555,37540,37550,26
15/01/2008,13:36:00,37550,37555,37540,37550,11
15/01/2008,13:37:00,37550,37550,37540,37540,3
15/01/2008,13:38:00,37550,37550,37535,37540,5
15/01/2008,13:39:00,37540,37540,37535,37535,2
15/01/2008,13:40:00,37530,37530,37460,37485,102
15/01/2008,13:41:00,37485,37505,37475,37495,51
15/01/2008,13:42:00,37495,37495,37480,37495,21
15/01/2008,13:43:00,37495,37495,37475,37490,24
15/01/2008,13:44:00,37490,37505,37490,37500,20
15/01/2008,13:45:00,37495,37495,37490,37495,12
15/01/2008,13:46:00,37490,37520,37490,37515,32
15/01/2008,13:47:00,37515,37515,37500,37500,25
15/01/2008,13:48:00,37500,37505,37490,37490,14
15/01/2008,13:49:00,37490,37490,37475,37475,15
15/01/2008,13:50:00,37475,37490,37475,37475,29
15/01/2008,13:51:00,37480,37485,37475,37485,18
15/01/2008,13:52:00,37485,37500,37485,37495,20
15/01/2008,13:53:00,37500,37505,37500,37500,8
15/01/2008,13:54:00,37500,37520,37480,37515,76
15/01/2008,13:55:00,37510,37520,37505,37515,6
15/01/2008,13:56:00,37510,37515,37510,37515,2
15/01/2008,13:57:00,37515,37520,37495,37505,31
15/01/2008,13:58:00,37490,37495,37485,37490,15
15/01/2008,13:59:00,37490,37500,37490,37500,16
15/01/2008,14:00:00,37505,37510,37500,37505,16
15/01/2008,14:01:00,37510,37510,37495,37505,16
15/01/2008,14:02:00,37500,37510,37500,37500,15
15/01/2008,14:03:00,37500,37500,37485,37495,10
15/01/2008,14:04:00,37495,37505,37490,37495,21
15/01/2008,14:05:00,37505,37505,37500,37500,7
15/01/2008,14:06:00,37505,37510,37500,37500,10
15/01/2008,14:07:00,37495,37510,37490,37510,11
15/01/2008,14:08:00,37510,37515,37495,37500,18
15/01/2008,14:09:00,37505,37505,37500,37505,21
15/01/2008,14:10:00,37500,37505,37475,37485,32
15/01/2008,14:11:00,37485,37500,37485,37500,18
15/01/2008,14:12:00,37510,37515,37500,37510,21
15/01/2008,14:13:00,37505,37505,37495,37500,15
15/01/2008,14:14:00,37500,37510,37495,37510,15
15/01/2008,14:15:00,37515,37515,37495,37495,15
15/01/2008,14:16:00,37500,37505,37500,37505,4
15/01/2008,14:17:00,37495,37495,37490,37490,7
15/01/2008,14:18:00,37490,37495,37480,37495,14
15/01/2008,14:19:00,37490,37490,37475,37475,17
15/01/2008,14:20:00,37475,37475,37460,37475,32
15/01/2008,14:21:00,37480,37495,37480,37485,24
15/01/2008,14:22:00,37480,37480,37475,37475,13
15/01/2008,14:23:00,37475,37485,37475,37485,9
15/01/2008,14:24:00,37485,37495,37480,37485,12
15/01/2008,14:25:00,37480,37480,37480,37480,1
15/01/2008,14:26:00,37485,37485,37470,37470,16
15/01/2008,14:27:00,37470,37480,37450,37465,52
15/01/2008,14:28:00,37465,37465,37460,37460,5
15/01/2008,14:29:00,37465,37470,37455,37455,26
15/01/2008,14:30:00,37455,37465,37335,37430,373
15/01/2008,14:31:00,37425,37450,37410,37415,81
15/01/2008,14:32:00,37415,37445,37390,37445,84
15/01/2008,14:33:00,37440,37445,37420,37420,68
15/01/2008,14:34:00,37420,37425,37385,37395,79
15/01/2008,14:35:00,37390,37395,37365,37380,116
15/01/2008,14:36:00,37385,37390,37370,37390,65
15/01/2008,14:37:00,37385,37390,37355,37355,82
15/01/2008,14:38:00,37350,37350,37330,37345,101
15/01/2008,14:39:00,37345,37360,37340,37355,51
15/01/2008,14:40:00,37360,37390,37355,37375,82
15/01/2008,14:41:00,37375,37385,37370,37380,38
15/01/2008,14:42:00,37375,37375,37365,37370,14
15/01/2008,14:43:00,37370,37370,37360,37370,19
15/01/2008,14:44:00,37375,37380,37365,37375,20
15/01/2008,14:45:00,37370,37370,37350,37355,45
15/01/2008,14:46:00,37355,37355,37350,37350,19
15/01/2008,14:47:00,37350,37365,37335,37365,50
15/01/2008,14:48:00,37365,37365,37350,37350,26
15/01/2008,14:49:00,37350,37380,37350,37380,54
15/01/2008,14:50:00,37375,37375,37365,37365,49
15/01/2008,14:51:00,37365,37370,37360,37365,38
15/01/2008,14:52:00,37360,37360,37330,37345,99
15/01/2008,14:53:00,37340,37340,37275,37285,157
15/01/2008,14:54:00,37285,37310,37280,37310,119
15/01/2008,14:55:00,37310,37315,37300,37315,74
15/01/2008,14:56:00,37315,37315,37290,37300,56
15/01/2008,14:57:00,37295,37305,37280,37285,75
15/01/2008,14:58:00,37285,37285,37265,37285,108
15/01/2008,14:59:00,37280,37280,37255,37280,127
15/01/2008,15:00:00,37275,37285,37265,37285,64
15/01/2008,15:01:00,37285,37290,37270,37270,24
15/01/2008,15:02:00,37270,37270,37245,37250,64
15/01/2008,15:03:00,37245,37265,37240,37245,96
15/01/2008,15:04:00,37245,37250,37205,37210,127
15/01/2008,15:05:00,37215,37245,37210,37240,114
15/01/2008,15:06:00,37240,37255,37240,37240,44
15/01/2008,15:07:00,37245,37260,37245,37255,23
15/01/2008,15:08:00,37255,37260,37240,37255,46
15/01/2008,15:09:00,37255,37265,37250,37265,33
15/01/2008,15:10:00,37265,37280,37260,37275,44
15/01/2008,15:11:00,37275,37285,37270,37275,25
15/01/2008,15:12:00,37285,37290,37275,37275,41
15/01/2008,15:13:00,37270,37280,37265,37270,44
15/01/2008,15:14:00,37270,37280,37270,37275,18
15/01/2008,15:15:00,37285,37305,37285,37290,57
15/01/2008,15:16:00,37285,37295,37285,37295,9
15/01/2008,15:17:00,37290,37310,37290,37305,17
15/01/2008,15:18:00,37305,37310,37305,37310,33
15/01/2008,15:19:00,37315,37320,37305,37310,79
15/01/2008,15:20:00,37305,37310,37300,37300,12
15/01/2008,15:21:00,37305,37305,37290,37290,30
15/01/2008,15:22:00,37295,37305,37295,37295,28
15/01/2008,15:23:00,37300,37300,37295,37295,64
15/01/2008,15:24:00,37295,37300,37290,37295,42
15/01/2008,15:25:00,37300,37300,37295,37300,15
15/01/2008,15:26:00,37300,37305,37290,37295,27
15/01/2008,15:27:00,37295,37295,37270,37270,26
15/01/2008,15:28:00,37270,37270,37245,37265,58
15/01/2008,15:29:00,37265,37280,37260,37270,85
15/01/2008,15:30:00,37270,37270,37265,37265,8
15/01/2008,15:31:00,37265,37280,37260,37280,28
15/01/2008,15:32:00,37280,37285,37275,37280,14
15/01/2008,15:33:00,37285,37295,37285,37295,22
15/01/2008,15:34:00,37300,37325,37300,37320,47
15/01/2008,15:35:00,37320,37335,37315,37330,49
15/01/2008,15:36:00,37330,37330,37315,37315,19
15/01/2008,15:37:00,37315,37325,37310,37325,18
15/01/2008,15:38:00,37325,37325,37295,37295,24
15/01/2008,15:39:00,37300,37320,37300,37315,32
15/01/2008,15:40:00,37310,37310,37285,37290,53
15/01/2008,15:41:00,37285,37295,37270,37270,33
15/01/2008,15:42:00,37265,37275,37245,37255,82
15/01/2008,15:43:00,37265,37270,37245,37245,43
15/01/2008,15:44:00,37255,37270,37250,37270,31
15/01/2008,15:45:00,37275,37290,37275,37280,29
15/01/2008,15:46:00,37285,37305,37280,37305,31
15/01/2008,15:47:00,37295,37295,37285,37290,17
15/01/2008,15:48:00,37295,37315,37295,37315,25
15/01/2008,15:49:00,37305,37305,37275,37275,42
15/01/2008,15:50:00,37290,37300,37280,37295,22
15/01/2008,15:51:00,37300,37320,37290,37320,54
15/01/2008,15:52:00,37320,37325,37315,37315,18
15/01/2008,15:53:00,37320,37325,37310,37325,23
15/01/2008,15:54:00,37315,37320,37310,37310,16
15/01/2008,15:55:00,37310,37310,37280,37285,34
15/01/2008,15:56:00,37285,37290,37280,37280,14
15/01/2008,15:57:00,37285,37285,37275,37275,11
15/01/2008,15:58:00,37275,37285,37270,37285,13
15/01/2008,15:59:00,37285,37285,37280,37285,8
15/01/2008,16:00:00,37290,37315,37290,37300,33
15/01/2008,16:01:00,37295,37310,37280,37300,29
15/01/2008,16:02:00,37310,37320,37275,37275,40
15/01/2008,16:03:00,37275,37280,37260,37260,30
15/01/2008,16:04:00,37260,37270,37250,37260,37
15/01/2008,16:05:00,37260,37270,37250,37265,27
15/01/2008,16:06:00,37260,37260,37235,37255,67
15/01/2008,16:07:00,37250,37265,37245,37265,75
15/01/2008,16:08:00,37265,37270,37250,37255,38
15/01/2008,16:09:00,37240,37240,37200,37220,114
15/01/2008,16:10:00,37220,37240,37210,37230,103
15/01/2008,16:11:00,37230,37235,37215,37225,53
15/01/2008,16:12:00,37220,37230,37205,37225,50
15/01/2008,16:13:00,37225,37225,37185,37185,45
15/01/2008,16:14:00,37190,37190,37165,37175,114
15/01/2008,16:15:00,37165,37180,37140,37180,83
15/01/2008,16:16:00,37180,37200,37170,37175,41
15/01/2008,16:17:00,37175,37185,37155,37170,46
15/01/2008,16:18:00,37175,37175,37135,37135,64
15/01/2008,16:19:00,37135,37135,37110,37125,81
15/01/2008,16:20:00,37130,37135,37130,37135,40
15/01/2008,16:21:00,37135,37140,37105,37120,83
15/01/2008,16:22:00,37115,37135,37105,37135,87
15/01/2008,16:23:00,37130,37150,37120,37120,83
15/01/2008,16:24:00,37125,37140,37115,37135,58
15/01/2008,16:25:00,37130,37130,37125,37130,18
15/01/2008,16:26:00,37130,37140,37125,37135,41
15/01/2008,16:27:00,37140,37140,37110,37110,31
15/01/2008,16:28:00,37110,37115,37095,37105,68
15/01/2008,16:29:00,37095,37110,37090,37100,68
15/01/2008,16:30:00,37095,37100,37060,37080,133
15/01/2008,16:31:00,37075,37105,37070,37100,54
15/01/2008,16:32:00,37110,37115,37100,37115,68
15/01/2008,16:33:00,37120,37140,37115,37140,29
15/01/2008,16:34:00,37135,37140,37100,37115,52
15/01/2008,16:35:00,37120,37145,37115,37140,31
15/01/2008,16:36:00,37130,37140,37095,37110,44
15/01/2008,16:37:00,37115,37125,37090,37095,38
15/01/2008,16:38:00,37090,37100,37075,37095,57
15/01/2008,16:39:00,37085,37100,37075,37090,44
15/01/2008,16:40:00,37090,37095,37075,37085,49
15/01/2008,16:41:00,37090,37095,37080,37095,21
15/01/2008,16:42:00,37085,37085,37065,37065,64
15/01/2008,16:43:00,37060,37060,37020,37025,136
15/01/2008,16:44:00,37025,37060,37015,37035,287
15/01/2008,16:45:00,37035,37045,37025,37030,44
15/01/2008,16:46:00,37025,37060,37025,37055,37
15/01/2008,16:47:00,37055,37070,37055,37065,23
15/01/2008,16:48:00,37060,37060,37045,37055,43
15/01/2008,16:49:00,37055,37075,37040,37050,73
15/01/2008,16:50:00,37050,37055,37015,37045,119
15/01/2008,16:51:00,37045,37090,37045,37070,55
15/01/2008,16:52:00,37070,37085,37070,37080,31
15/01/2008,16:53:00,37080,37090,37070,37090,31
15/01/2008,16:54:00,37095,37095,37070,37080,24
15/01/2008,16:55:00,37080,37090,37060,37070,85
15/01/2008,16:56:00,37065,37080,37065,37075,28
15/01/2008,16:57:00,37075,37080,37065,37065,13
15/01/2008,16:58:00,37065,37065,37035,37045,41
15/01/2008,16:59:00,37040,37050,37040,37045,41
15/01/2008,17:00:00,37045,37060,37040,37060,40
15/01/2008,17:01:00,37055,37075,37055,37075,49
15/01/2008,17:02:00,37075,37080,37070,37075,57
15/01/2008,17:03:00,37075,37075,37060,37065,35
15/01/2008,17:04:00,37065,37095,37065,37075,63
15/01/2008,17:05:00,37085,37095,37080,37095,34
15/01/2008,17:06:00,37090,37105,37075,37100,71
15/01/2008,17:07:00,37095,37100,37080,37085,84
15/01/2008,17:08:00,37080,37085,37070,37080,23
15/01/2008,17:09:00,37080,37080,37070,37075,35
15/01/2008,17:10:00,37075,37075,37065,37070,51
15/01/2008,17:11:00,37065,37080,37060,37070,63
15/01/2008,17:12:00,37070,37095,37070,37095,61
15/01/2008,17:13:00,37095,37095,37080,37095,36
15/01/2008,17:14:00,37095,37100,37090,37100,58
15/01/2008,17:15:00,37100,37120,37100,37110,39
15/01/2008,17:16:00,37110,37110,37105,37105,36
15/01/2008,17:17:00,37105,37110,37100,37100,36
15/01/2008,17:18:00,37100,37100,37090,37100,15
15/01/2008,17:19:00,37095,37100,37090,37090,104
15/01/2008,17:20:00,37090,37090,37085,37085,52
15/01/2008,17:21:00,37080,37110,37075,37100,91
15/01/2008,17:22:00,37100,37105,37085,37090,93
15/01/2008,17:23:00,37085,37090,37075,37085,81
15/01/2008,17:24:00,37090,37090,37075,37080,86
15/01/2008,17:25:00,37080,37085,37020,37025,144
15/01/2008,17:26:00,37025,37025,37000,37000,102
15/01/2008,17:27:00,37005,37015,36975,36980,110
15/01/2008,17:28:00,36980,36985,36965,36970,63
15/01/2008,17:29:00,36985,37005,36970,37005,153
15/01/2008,17:30:00,37000,37030,36985,37025,102
15/01/2008,17:31:00,37020,37025,36990,36990,68
15/01/2008,17:32:00,36985,36990,36975,36980,33
15/01/2008,17:33:00,36980,36985,36970,36980,20
15/01/2008,17:34:00,36990,37020,36990,37020,30
15/01/2008,17:35:00,37030,37030,37010,37030,46
15/01/2008,17:36:00,37035,37055,37030,37055,54
15/01/2008,17:37:00,37055,37085,37055,37085,66
15/01/2008,17:38:00,37090,37105,37080,37100,69
15/01/2008,17:39:00,37100,37115,37100,37110,81