DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/01/2008,09:00:00,36800,36900,36730,36890,187
16/01/2008,09:01:00,36890,36900,36880,36885,103
16/01/2008,09:02:00,36875,36890,36870,36885,90
16/01/2008,09:03:00,36880,36910,36880,36895,96
16/01/2008,09:04:00,36890,36920,36890,36900,150
16/01/2008,09:05:00,36900,36910,36890,36895,108
16/01/2008,09:06:00,36890,36910,36890,36895,87
16/01/2008,09:07:00,36895,36900,36870,36870,86
16/01/2008,09:08:00,36865,36880,36860,36865,34
16/01/2008,09:09:00,36865,36870,36860,36865,17
16/01/2008,09:10:00,36875,36875,36820,36820,38
16/01/2008,09:11:00,36820,36835,36790,36800,163
16/01/2008,09:12:00,36790,36820,36790,36810,54
16/01/2008,09:13:00,36815,36825,36810,36815,36
16/01/2008,09:14:00,36820,36830,36810,36810,27
16/01/2008,09:15:00,36810,36810,36790,36805,66
16/01/2008,09:16:00,36805,36825,36800,36810,64
16/01/2008,09:17:00,36805,36845,36800,36835,80
16/01/2008,09:18:00,36835,36850,36825,36825,45
16/01/2008,09:19:00,36835,36840,36810,36810,55
16/01/2008,09:20:00,36810,36825,36795,36795,43
16/01/2008,09:21:00,36795,36815,36790,36810,80
16/01/2008,09:22:00,36815,36820,36795,36795,92
16/01/2008,09:23:00,36800,36805,36775,36800,74
16/01/2008,09:24:00,36800,36810,36795,36810,24
16/01/2008,09:25:00,36805,36815,36795,36800,44
16/01/2008,09:26:00,36795,36810,36785,36805,50
16/01/2008,09:27:00,36805,36805,36795,36795,15
16/01/2008,09:28:00,36790,36800,36790,36790,15
16/01/2008,09:29:00,36790,36795,36785,36785,18
16/01/2008,09:30:00,36780,36795,36770,36795,54
16/01/2008,09:31:00,36800,36800,36775,36780,44
16/01/2008,09:32:00,36775,36800,36775,36795,35
16/01/2008,09:33:00,36795,36805,36790,36805,29
16/01/2008,09:34:00,36810,36815,36795,36795,32
16/01/2008,09:35:00,36800,36805,36790,36790,25
16/01/2008,09:36:00,36795,36820,36785,36820,92
16/01/2008,09:37:00,36825,36845,36825,36835,46
16/01/2008,09:38:00,36825,36830,36820,36830,27
16/01/2008,09:39:00,36820,36830,36815,36830,31
16/01/2008,09:40:00,36825,36835,36810,36810,22
16/01/2008,09:41:00,36815,36815,36795,36805,24
16/01/2008,09:42:00,36810,36810,36785,36785,28
16/01/2008,09:43:00,36785,36830,36785,36810,52
16/01/2008,09:44:00,36810,36835,36810,36835,37
16/01/2008,09:45:00,36840,36860,36835,36840,61
16/01/2008,09:46:00,36845,36870,36845,36870,28
16/01/2008,09:47:00,36870,36880,36860,36870,46
16/01/2008,09:48:00,36870,36885,36865,36880,61
16/01/2008,09:49:00,36880,36905,36880,36900,28
16/01/2008,09:50:00,36905,36910,36895,36900,38
16/01/2008,09:51:00,36895,36895,36890,36895,15
16/01/2008,09:52:00,36885,36885,36870,36870,53
16/01/2008,09:53:00,36870,36870,36835,36840,63
16/01/2008,09:54:00,36845,36850,36840,36845,24
16/01/2008,09:55:00,36855,36860,36855,36855,19
16/01/2008,09:56:00,36850,36850,36835,36840,26
16/01/2008,09:57:00,36840,36860,36835,36855,44
16/01/2008,09:58:00,36855,36855,36845,36845,13
16/01/2008,09:59:00,36845,36845,36830,36830,22
16/01/2008,10:00:00,36830,36840,36820,36825,43
16/01/2008,10:01:00,36825,36845,36825,36845,50
16/01/2008,10:02:00,36840,36845,36830,36830,30
16/01/2008,10:03:00,36825,36825,36790,36800,56
16/01/2008,10:04:00,36805,36815,36785,36795,50
16/01/2008,10:05:00,36790,36790,36750,36765,91
16/01/2008,10:06:00,36765,36770,36755,36770,48
16/01/2008,10:07:00,36770,36785,36765,36770,28
16/01/2008,10:08:00,36770,36780,36765,36780,16
16/01/2008,10:09:00,36780,36795,36755,36795,62
16/01/2008,10:10:00,36795,36795,36775,36775,24
16/01/2008,10:11:00,36770,36770,36750,36765,62
16/01/2008,10:12:00,36760,36785,36755,36765,57
16/01/2008,10:13:00,36760,36760,36720,36730,85
16/01/2008,10:14:00,36720,36735,36715,36725,50
16/01/2008,10:15:00,36725,36740,36720,36730,37
16/01/2008,10:16:00,36730,36740,36725,36735,35
16/01/2008,10:17:00,36740,36750,36740,36750,41
16/01/2008,10:18:00,36750,36760,36745,36760,24
16/01/2008,10:19:00,36755,36765,36750,36760,30
16/01/2008,10:20:00,36760,36760,36760,36760,5
16/01/2008,10:21:00,36765,36775,36765,36765,46
16/01/2008,10:22:00,36770,36795,36770,36785,51
16/01/2008,10:23:00,36800,36800,36785,36795,9
16/01/2008,10:24:00,36800,36820,36800,36810,36
16/01/2008,10:25:00,36810,36830,36805,36825,23
16/01/2008,10:26:00,36825,36840,36815,36840,20
16/01/2008,10:27:00,36840,36850,36840,36850,17
16/01/2008,10:28:00,36840,36845,36835,36840,12
16/01/2008,10:29:00,36835,36850,36835,36845,11
16/01/2008,10:30:00,36845,36860,36835,36850,42
16/01/2008,10:31:00,36850,36855,36845,36845,26
16/01/2008,10:32:00,36845,36890,36845,36890,74
16/01/2008,10:33:00,36885,36890,36875,36875,24
16/01/2008,10:34:00,36875,36875,36850,36855,36
16/01/2008,10:35:00,36855,36865,36850,36865,36
16/01/2008,10:36:00,36865,36875,36860,36870,42
16/01/2008,10:37:00,36865,36865,36855,36860,33
16/01/2008,10:38:00,36860,36875,36860,36870,38
16/01/2008,10:39:00,36865,36865,36850,36850,20
16/01/2008,10:40:00,36855,36875,36855,36870,42
16/01/2008,10:41:00,36860,36865,36850,36865,25
16/01/2008,10:42:00,36855,36865,36855,36855,39
16/01/2008,10:43:00,36855,36875,36850,36875,46
16/01/2008,10:44:00,36870,36875,36865,36870,16
16/01/2008,10:45:00,36870,36880,36870,36875,22
16/01/2008,10:46:00,36870,36880,36860,36870,35
16/01/2008,10:47:00,36880,36895,36870,36875,96
16/01/2008,10:48:00,36870,36875,36865,36865,41
16/01/2008,10:49:00,36865,36875,36860,36870,28
16/01/2008,10:50:00,36875,36880,36855,36855,29
16/01/2008,10:51:00,36855,36865,36855,36865,35
16/01/2008,10:52:00,36865,36880,36860,36875,22
16/01/2008,10:53:00,36875,36880,36870,36880,18
16/01/2008,10:54:00,36875,36890,36870,36870,18
16/01/2008,10:55:00,36875,36880,36875,36880,11
16/01/2008,10:56:00,36885,36890,36880,36885,15
16/01/2008,10:57:00,36890,36945,36890,36935,158
16/01/2008,10:58:00,36930,36975,36920,36960,100
16/01/2008,10:59:00,36970,36970,36955,36960,50
16/01/2008,11:00:00,36960,36965,36950,36960,40
16/01/2008,11:01:00,36965,36965,36945,36955,57
16/01/2008,11:02:00,36960,36975,36960,36965,46
16/01/2008,11:03:00,36970,36970,36955,36970,22
16/01/2008,11:04:00,36975,36990,36965,36965,59
16/01/2008,11:05:00,36965,36995,36965,36995,39
16/01/2008,11:06:00,36995,37000,36995,37000,18
16/01/2008,11:07:00,37000,37015,37000,37010,53
16/01/2008,11:08:00,37015,37020,37000,37010,48
16/01/2008,11:09:00,37005,37005,36995,37000,14
16/01/2008,11:10:00,37005,37020,37000,37005,66
16/01/2008,11:11:00,37000,37010,37000,37005,17
16/01/2008,11:12:00,37000,37015,37000,37010,31
16/01/2008,11:13:00,37010,37020,37005,37015,47
16/01/2008,11:14:00,37015,37020,37000,37000,19
16/01/2008,11:15:00,37005,37005,36990,36990,48
16/01/2008,11:16:00,36990,36995,36985,36995,30
16/01/2008,11:17:00,36990,37000,36990,36990,37
16/01/2008,11:18:00,36985,36990,36980,36980,18
16/01/2008,11:19:00,36980,37000,36975,37000,38
16/01/2008,11:20:00,37000,37005,36990,36990,25
16/01/2008,11:21:00,36985,36985,36960,36975,51
16/01/2008,11:22:00,36970,36970,36950,36955,34
16/01/2008,11:23:00,36960,36960,36950,36955,20
16/01/2008,11:24:00,36950,36950,36930,36935,57
16/01/2008,11:25:00,36930,36930,36900,36915,114
16/01/2008,11:26:00,36910,36910,36885,36905,46
16/01/2008,11:27:00,36905,36905,36885,36885,45
16/01/2008,11:28:00,36890,36895,36885,36885,15
16/01/2008,11:29:00,36885,36905,36885,36905,33
16/01/2008,11:30:00,36910,36910,36885,36885,31
16/01/2008,11:31:00,36895,36900,36890,36900,12
16/01/2008,11:32:00,36895,36900,36890,36895,18
16/01/2008,11:33:00,36895,36905,36895,36900,12
16/01/2008,11:34:00,36900,36905,36900,36900,8
16/01/2008,11:35:00,36900,36905,36895,36905,117
16/01/2008,11:36:00,36905,36905,36900,36900,7
16/01/2008,11:37:00,36905,36925,36900,36925,36
16/01/2008,11:38:00,36925,36940,36915,36935,48
16/01/2008,11:39:00,36940,36940,36925,36925,17
16/01/2008,11:40:00,36925,36925,36915,36915,5
16/01/2008,11:41:00,36915,36920,36910,36920,11
16/01/2008,11:42:00,36920,36920,36915,36920,10
16/01/2008,11:43:00,36925,36925,36910,36910,16
16/01/2008,11:44:00,36905,36905,36905,36905,12
16/01/2008,11:45:00,36900,36900,36870,36870,94
16/01/2008,11:46:00,36870,36870,36865,36870,30
16/01/2008,11:47:00,36870,36875,36870,36870,20
16/01/2008,11:48:00,36870,36870,36860,36870,69
16/01/2008,11:49:00,36865,36865,36860,36860,15
16/01/2008,11:50:00,36855,36880,36855,36865,38
16/01/2008,11:51:00,36870,36870,36865,36870,11
16/01/2008,11:52:00,36865,36870,36865,36865,27
16/01/2008,11:53:00,36860,36875,36860,36870,43
16/01/2008,11:54:00,36875,36875,36860,36870,17
16/01/2008,11:55:00,36875,36875,36860,36860,9
16/01/2008,11:56:00,36865,36865,36860,36860,8
16/01/2008,11:57:00,36865,36870,36840,36845,55
16/01/2008,11:58:00,36840,36845,36815,36820,59
16/01/2008,11:59:00,36820,36825,36805,36805,24
16/01/2008,12:00:00,36815,36815,36775,36775,71
16/01/2008,12:01:00,36775,36795,36770,36790,44
16/01/2008,12:02:00,36790,36800,36770,36800,44
16/01/2008,12:03:00,36790,36840,36770,36830,79
16/01/2008,12:04:00,36825,36845,36820,36845,27
16/01/2008,12:05:00,36840,36845,36835,36845,19
16/01/2008,12:06:00,36840,36840,36830,36830,6
16/01/2008,12:07:00,36825,36835,36825,36835,13
16/01/2008,12:08:00,36835,36845,36830,36830,19
16/01/2008,12:09:00,36835,36835,36830,36830,5
16/01/2008,12:10:00,36825,36835,36825,36835,10
16/01/2008,12:11:00,36835,36840,36825,36825,16
16/01/2008,12:12:00,36825,36835,36825,36830,5
16/01/2008,12:13:00,36830,36835,36825,36835,20
16/01/2008,12:14:00,36840,36870,36840,36850,45
16/01/2008,12:15:00,36855,36855,36835,36855,79
16/01/2008,12:16:00,36855,36860,36850,36850,20
16/01/2008,12:17:00,36850,36850,36825,36825,29
16/01/2008,12:18:00,36825,36825,36810,36815,15
16/01/2008,12:19:00,36810,36820,36805,36820,34
16/01/2008,12:20:00,36815,36825,36810,36825,14
16/01/2008,12:21:00,36830,36840,36830,36840,9
16/01/2008,12:22:00,36835,36840,36835,36835,18
16/01/2008,12:23:00,36835,36845,36825,36825,33
16/01/2008,12:24:00,36825,36825,36820,36820,3
16/01/2008,12:25:00,36815,36825,36810,36815,14
16/01/2008,12:26:00,36815,36820,36815,36820,2
16/01/2008,12:27:00,36825,36825,36815,36815,3
16/01/2008,12:28:00,36820,36820,36815,36815,7
16/01/2008,12:29:00,36815,36820,36815,36820,5
16/01/2008,12:30:00,36825,36835,36825,36830,11
16/01/2008,12:31:00,36830,36840,36820,36820,16
16/01/2008,12:32:00,36825,36825,36820,36820,11
16/01/2008,12:33:00,36820,36830,36820,36830,9
16/01/2008,12:34:00,36830,36830,36825,36830,10
16/01/2008,12:35:00,36825,36840,36825,36830,13
16/01/2008,12:36:00,36830,36830,36810,36810,23
16/01/2008,12:37:00,36805,36805,36790,36800,49
16/01/2008,12:38:00,36800,36800,36790,36790,16
16/01/2008,12:39:00,36800,36805,36785,36790,38
16/01/2008,12:40:00,36790,36815,36785,36805,40
16/01/2008,12:41:00,36805,36810,36800,36805,7
16/01/2008,12:42:00,36805,36805,36795,36795,6
16/01/2008,12:43:00,36795,36795,36785,36790,14
16/01/2008,12:44:00,36785,36785,36770,36775,38
16/01/2008,12:45:00,36775,36795,36770,36795,25
16/01/2008,12:46:00,36795,36795,36775,36780,41
16/01/2008,12:47:00,36780,36780,36770,36775,21
16/01/2008,12:48:00,36785,36785,36780,36780,3
16/01/2008,12:49:00,36780,36780,36775,36775,12
16/01/2008,12:50:00,36775,36790,36770,36770,24
16/01/2008,12:51:00,36770,36770,36710,36720,116
16/01/2008,12:52:00,36725,36735,36705,36715,48
16/01/2008,12:53:00,36710,36710,36690,36705,96
16/01/2008,12:54:00,36705,36720,36700,36720,26
16/01/2008,12:55:00,36710,36715,36710,36715,9
16/01/2008,12:56:00,36715,36730,36715,36725,15
16/01/2008,12:57:00,36720,36730,36720,36730,11
16/01/2008,12:58:00,36735,36755,36730,36745,48
16/01/2008,12:59:00,36750,36780,36720,36780,90
16/01/2008,13:00:00,36780,36800,36775,36780,86
16/01/2008,13:01:00,36775,36785,36775,36780,45
16/01/2008,13:02:00,36780,36785,36760,36780,75
16/01/2008,13:03:00,36785,36815,36770,36815,55
16/01/2008,13:04:00,36815,36835,36800,36830,61
16/01/2008,13:05:00,36830,36840,36805,36825,103
16/01/2008,13:06:00,36825,36825,36800,36815,19
16/01/2008,13:07:00,36810,36815,36800,36815,12
16/01/2008,13:08:00,36810,36815,36795,36795,30
16/01/2008,13:09:00,36805,36805,36795,36800,14
16/01/2008,13:10:00,36790,36790,36765,36765,48
16/01/2008,13:11:00,36765,36770,36760,36765,32
16/01/2008,13:12:00,36775,36775,36750,36750,20
16/01/2008,13:13:00,36750,36770,36740,36770,77
16/01/2008,13:14:00,36770,36785,36770,36780,39
16/01/2008,13:15:00,36780,36815,36775,36805,67
16/01/2008,13:16:00,36810,36845,36810,36835,77
16/01/2008,13:17:00,36835,36840,36830,36830,39
16/01/2008,13:18:00,36835,36840,36820,36840,7
16/01/2008,13:19:00,36830,36850,36830,36845,44
16/01/2008,13:20:00,36850,36855,36840,36840,6
16/01/2008,13:21:00,36840,36845,36835,36845,12
16/01/2008,13:22:00,36845,36855,36830,36855,29
16/01/2008,13:23:00,36855,36870,36840,36845,78
16/01/2008,13:24:00,36840,36845,36830,36845,10
16/01/2008,13:25:00,36840,36860,36840,36860,8
16/01/2008,13:26:00,36860,36870,36855,36870,11
16/01/2008,13:27:00,36865,36865,36850,36855,22
16/01/2008,13:28:00,36855,36855,36850,36855,10
16/01/2008,13:29:00,36845,36850,36845,36845,9
16/01/2008,13:30:00,36850,36890,36850,36890,61
16/01/2008,13:31:00,36890,36890,36880,36885,5
16/01/2008,13:32:00,36885,36895,36880,36895,13
16/01/2008,13:33:00,36890,36905,36890,36905,28
16/01/2008,13:34:00,36900,36905,36885,36885,26
16/01/2008,13:35:00,36885,36885,36870,36880,35
16/01/2008,13:36:00,36875,36905,36875,36900,31
16/01/2008,13:37:00,36905,36910,36900,36900,20
16/01/2008,13:38:00,36900,36900,36890,36890,12
16/01/2008,13:39:00,36895,36910,36885,36905,20
16/01/2008,13:40:00,36910,36930,36905,36930,31
16/01/2008,13:41:00,36930,36930,36915,36925,21
16/01/2008,13:42:00,36920,36935,36920,36935,14
16/01/2008,13:43:00,36940,36960,36940,36955,48
16/01/2008,13:44:00,36955,36965,36940,36940,32
16/01/2008,13:45:00,36955,36960,36940,36940,14
16/01/2008,13:46:00,36940,36950,36940,36950,7
16/01/2008,13:47:00,36955,36960,36955,36955,13
16/01/2008,13:48:00,36960,36965,36955,36955,9
16/01/2008,13:49:00,36955,36955,36920,36930,50
16/01/2008,13:50:00,36930,36935,36925,36930,16
16/01/2008,13:51:00,36935,36935,36925,36925,10
16/01/2008,13:52:00,36930,36935,36925,36930,24
16/01/2008,13:53:00,36925,36925,36885,36895,65
16/01/2008,13:54:00,36885,36920,36885,36920,61
16/01/2008,13:55:00,36915,36940,36915,36930,34
16/01/2008,13:56:00,36930,36935,36920,36920,20
16/01/2008,13:57:00,36910,36930,36910,36930,15
16/01/2008,13:58:00,36930,36930,36930,36930,1
16/01/2008,13:59:00,36920,36920,36910,36910,8
16/01/2008,14:00:00,36920,36945,36915,36915,40
16/01/2008,14:01:00,36915,36915,36900,36910,26
16/01/2008,14:02:00,36905,36925,36905,36915,28
16/01/2008,14:03:00,36915,36935,36915,36935,15
16/01/2008,14:04:00,36935,36995,36930,36995,83
16/01/2008,14:05:00,36995,36995,36965,36985,56
16/01/2008,14:06:00,36985,36990,36980,36990,43
16/01/2008,14:07:00,36990,37000,36990,36995,20
16/01/2008,14:08:00,37000,37005,36995,36995,41
16/01/2008,14:09:00,36990,36995,36975,36990,30
16/01/2008,14:10:00,36980,36990,36980,36985,16
16/01/2008,14:11:00,36995,36995,36950,36955,38
16/01/2008,14:12:00,36960,36990,36960,36965,38
16/01/2008,14:13:00,36970,36975,36970,36975,5
16/01/2008,14:14:00,36970,36980,36970,36970,11
16/01/2008,14:15:00,36975,36990,36970,36970,33
16/01/2008,14:16:00,36970,36970,36930,36940,46
16/01/2008,14:17:00,36940,36940,36935,36935,8
16/01/2008,14:18:00,36940,36945,36930,36930,39
16/01/2008,14:19:00,36925,36930,36920,36925,26
16/01/2008,14:20:00,36930,36930,36920,36920,15
16/01/2008,14:21:00,36925,36930,36920,36930,19
16/01/2008,14:22:00,36935,36940,36930,36930,22
16/01/2008,14:23:00,36930,36950,36930,36950,10
16/01/2008,14:24:00,36955,36965,36950,36960,15
16/01/2008,14:25:00,36955,36965,36955,36960,20
16/01/2008,14:26:00,36970,36975,36970,36975,11
16/01/2008,14:27:00,36980,36995,36980,36995,23
16/01/2008,14:28:00,37000,37060,37000,37020,139
16/01/2008,14:29:00,37020,37025,37010,37010,26
16/01/2008,14:30:00,37010,37010,36960,36975,67
16/01/2008,14:31:00,36980,37010,36980,36990,85
16/01/2008,14:32:00,36995,36995,36955,36955,43
16/01/2008,14:33:00,36955,36975,36940,36970,64
16/01/2008,14:34:00,36970,36975,36945,36975,31
16/01/2008,14:35:00,36975,36985,36950,36955,37
16/01/2008,14:36:00,36955,36955,36910,36920,57
16/01/2008,14:37:00,36920,36930,36915,36930,47
16/01/2008,14:38:00,36930,36930,36895,36910,45
16/01/2008,14:39:00,36920,36930,36905,36905,29
16/01/2008,14:40:00,36910,36920,36900,36900,18
16/01/2008,14:41:00,36905,36925,36900,36925,8
16/01/2008,14:42:00,36925,36925,36885,36915,30
16/01/2008,14:43:00,36900,36900,36875,36900,62
16/01/2008,14:44:00,36905,36905,36900,36905,7
16/01/2008,14:45:00,36910,36925,36900,36915,33
16/01/2008,14:46:00,36905,36910,36905,36910,14
16/01/2008,14:47:00,36915,36935,36905,36935,39
16/01/2008,14:48:00,36935,36945,36920,36920,51
16/01/2008,14:49:00,36915,36930,36915,36930,7
16/01/2008,14:50:00,36925,36945,36920,36935,16
16/01/2008,14:51:00,36945,36945,36930,36935,18
16/01/2008,14:52:00,36935,36935,36925,36930,19
16/01/2008,14:53:00,36925,36935,36925,36935,10
16/01/2008,14:54:00,36940,36940,36935,36940,6
16/01/2008,14:55:00,36940,36960,36940,36955,11
16/01/2008,14:56:00,36955,36965,36950,36965,6
16/01/2008,14:57:00,36970,36980,36970,36980,8
16/01/2008,14:58:00,36985,37040,36980,37015,72
16/01/2008,14:59:00,37015,37025,37010,37020,13
16/01/2008,15:00:00,37020,37035,37015,37025,43
16/01/2008,15:01:00,37035,37050,37020,37040,39
16/01/2008,15:02:00,37045,37095,37045,37085,99
16/01/2008,15:03:00,37085,37100,37080,37095,72
16/01/2008,15:04:00,37095,37105,37090,37095,28
16/01/2008,15:05:00,37095,37110,37090,37100,101
16/01/2008,15:06:00,37100,37100,37065,37080,61
16/01/2008,15:07:00,37080,37080,37070,37080,20
16/01/2008,15:08:00,37085,37085,37065,37070,7
16/01/2008,15:09:00,37075,37090,37070,37075,72
16/01/2008,15:10:00,37090,37090,37070,37070,29
16/01/2008,15:11:00,37065,37075,37060,37075,63
16/01/2008,15:12:00,37070,37075,37070,37070,25
16/01/2008,15:13:00,37065,37110,37065,37105,68
16/01/2008,15:14:00,37110,37115,37095,37105,84
16/01/2008,15:15:00,37100,37125,37100,37110,92
16/01/2008,15:16:00,37105,37125,37095,37125,37
16/01/2008,15:17:00,37120,37135,37105,37105,63
16/01/2008,15:18:00,37110,37110,37090,37090,54
16/01/2008,15:19:00,37090,37090,37070,37075,54
16/01/2008,15:20:00,37075,37085,37075,37085,73
16/01/2008,15:21:00,37090,37095,37090,37090,24
16/01/2008,15:22:00,37090,37105,37090,37100,36
16/01/2008,15:23:00,37095,37095,37085,37090,21
16/01/2008,15:24:00,37085,37085,37080,37085,14
16/01/2008,15:25:00,37085,37090,37075,37075,8
16/01/2008,15:26:00,37075,37075,37020,37025,97
16/01/2008,15:27:00,37020,37030,37010,37025,49
16/01/2008,15:28:00,37025,37030,37020,37025,16
16/01/2008,15:29:00,37025,37030,37015,37020,10
16/01/2008,15:30:00,37015,37015,37010,37015,12
16/01/2008,15:31:00,37010,37045,37010,37030,87
16/01/2008,15:32:00,37045,37085,37045,37085,45
16/01/2008,15:33:00,37085,37120,37085,37120,44
16/01/2008,15:34:00,37120,37125,37105,37125,43
16/01/2008,15:35:00,37125,37130,37115,37115,32
16/01/2008,15:36:00,37120,37130,37110,37110,32
16/01/2008,15:37:00,37110,37125,37095,37095,37
16/01/2008,15:38:00,37100,37100,37085,37095,23
16/01/2008,15:39:00,37090,37120,37085,37110,31
16/01/2008,15:40:00,37115,37155,37115,37150,55
16/01/2008,15:41:00,37155,37160,37150,37150,57
16/01/2008,15:42:00,37155,37175,37155,37175,119
16/01/2008,15:43:00,37180,37185,37170,37175,38
16/01/2008,15:44:00,37175,37175,37140,37140,67
16/01/2008,15:45:00,37140,37150,37140,37145,40
16/01/2008,15:46:00,37150,37150,37130,37140,25
16/01/2008,15:47:00,37140,37140,37120,37125,37
16/01/2008,15:48:00,37120,37140,37120,37140,55
16/01/2008,15:49:00,37145,37155,37130,37135,40
16/01/2008,15:50:00,37130,37130,37095,37095,54
16/01/2008,15:51:00,37100,37105,37075,37075,48
16/01/2008,15:52:00,37075,37085,37070,37070,28
16/01/2008,15:53:00,37070,37070,37040,37040,39
16/01/2008,15:54:00,37050,37060,37040,37040,34
16/01/2008,15:55:00,37045,37065,37045,37050,92
16/01/2008,15:56:00,37050,37050,37035,37040,38
16/01/2008,15:57:00,37040,37045,37040,37040,21
16/01/2008,15:58:00,37040,37040,37035,37035,33
16/01/2008,15:59:00,37035,37045,36995,37005,61
16/01/2008,16:00:00,37005,37040,37000,37040,64
16/01/2008,16:01:00,37045,37050,37030,37050,27
16/01/2008,16:02:00,37055,37055,37015,37035,46
16/01/2008,16:03:00,37035,37040,37015,37025,28
16/01/2008,16:04:00,37025,37030,37005,37005,57
16/01/2008,16:05:00,37005,37040,37000,37035,40
16/01/2008,16:06:00,37035,37060,37035,37055,65
16/01/2008,16:07:00,37060,37060,37010,37015,55
16/01/2008,16:08:00,37015,37020,36975,36990,86
16/01/2008,16:09:00,36985,37000,36955,37000,80
16/01/2008,16:10:00,37000,37005,36960,36985,101
16/01/2008,16:11:00,36980,36990,36955,36965,82
16/01/2008,16:12:00,36965,36965,36915,36930,139
16/01/2008,16:13:00,36935,36940,36910,36925,57
16/01/2008,16:14:00,36935,36935,36870,36880,57
16/01/2008,16:15:00,36870,36905,36860,36905,93
16/01/2008,16:16:00,36905,36940,36905,36925,62
16/01/2008,16:17:00,36920,36940,36920,36935,37
16/01/2008,16:18:00,36940,36980,36940,36975,91
16/01/2008,16:19:00,36980,36980,36940,36960,143
16/01/2008,16:20:00,36955,36955,36930,36945,37
16/01/2008,16:21:00,36945,36950,36930,36945,32
16/01/2008,16:22:00,36945,36960,36930,36950,40
16/01/2008,16:23:00,36950,36975,36945,36965,22
16/01/2008,16:24:00,36970,36975,36955,36975,33
16/01/2008,16:25:00,36975,37000,36965,36980,129
16/01/2008,16:26:00,36980,36990,36960,36960,37
16/01/2008,16:27:00,36955,36960,36930,36950,50
16/01/2008,16:28:00,36955,36960,36950,36960,45
16/01/2008,16:29:00,36960,36970,36950,36970,36
16/01/2008,16:30:00,36970,37000,36965,36990,53
16/01/2008,16:31:00,36995,37005,36965,36965,78
16/01/2008,16:32:00,36965,37010,36965,37010,38
16/01/2008,16:33:00,37015,37030,37010,37020,82
16/01/2008,16:34:00,37015,37040,37015,37035,35
16/01/2008,16:35:00,37045,37045,37005,37010,88
16/01/2008,16:36:00,37015,37015,36990,36990,46
16/01/2008,16:37:00,36985,36990,36970,36980,45
16/01/2008,16:38:00,36980,36985,36935,36940,73
16/01/2008,16:39:00,36945,36960,36935,36940,29
16/01/2008,16:40:00,36935,36955,36915,36935,60
16/01/2008,16:41:00,36935,36935,36915,36920,37
16/01/2008,16:42:00,36920,36925,36875,36880,72
16/01/2008,16:43:00,36885,36890,36860,36885,75
16/01/2008,16:44:00,36885,36910,36880,36910,63
16/01/2008,16:45:00,36915,36920,36885,36895,38
16/01/2008,16:46:00,36900,36905,36880,36890,44
16/01/2008,16:47:00,36890,36900,36855,36875,46
16/01/2008,16:48:00,36870,36885,36860,36875,43
16/01/2008,16:49:00,36870,36870,36850,36865,46
16/01/2008,16:50:00,36870,36875,36835,36850,60
16/01/2008,16:51:00,36845,36850,36825,36825,72
16/01/2008,16:52:00,36830,36855,36820,36855,66
16/01/2008,16:53:00,36845,36875,36845,36875,64
16/01/2008,16:54:00,36870,36880,36830,36835,50
16/01/2008,16:55:00,36835,36850,36830,36850,80
16/01/2008,16:56:00,36845,36860,36845,36850,55
16/01/2008,16:57:00,36850,36855,36845,36850,75
16/01/2008,16:58:00,36845,36850,36840,36845,18
16/01/2008,16:59:00,36850,36860,36845,36855,74
16/01/2008,17:00:00,36855,36865,36845,36865,28
16/01/2008,17:01:00,36860,36870,36850,36865,60
16/01/2008,17:02:00,36860,36890,36860,36885,99
16/01/2008,17:03:00,36890,36890,36865,36880,40
16/01/2008,17:04:00,36870,36875,36850,36860,74
16/01/2008,17:05:00,36870,36885,36860,36880,46
16/01/2008,17:06:00,36885,36905,36880,36905,38
16/01/2008,17:07:00,36900,36930,36900,36930,53
16/01/2008,17:08:00,36930,36935,36925,36925,34
16/01/2008,17:09:00,36930,36930,36925,36930,16
16/01/2008,17:10:00,36940,36945,36915,36915,61
16/01/2008,17:11:00,36925,36930,36890,36905,79
16/01/2008,17:12:00,36905,36915,36890,36890,73
16/01/2008,17:13:00,36905,36910,36890,36900,25
16/01/2008,17:14:00,36900,36905,36880,36885,96
16/01/2008,17:15:00,36880,36880,36860,36875,56
16/01/2008,17:16:00,36875,36890,36870,36875,39
16/01/2008,17:17:00,36880,36890,36875,36890,27
16/01/2008,17:18:00,36885,36890,36870,36885,24
16/01/2008,17:19:00,36890,36905,36885,36890,57
16/01/2008,17:20:00,36900,36915,36880,36915,35
16/01/2008,17:21:00,36920,36930,36910,36930,53
16/01/2008,17:22:00,36935,36935,36920,36930,8
16/01/2008,17:23:00,36920,36930,36910,36910,21
16/01/2008,17:24:00,36915,36915,36870,36880,99
16/01/2008,17:25:00,36880,36895,36875,36895,46
16/01/2008,17:26:00,36890,36890,36865,36865,62
16/01/2008,17:27:00,36870,36890,36870,36890,67
16/01/2008,17:28:00,36890,36935,36885,36895,96
16/01/2008,17:29:00,36890,36900,36870,36895,85
16/01/2008,17:30:00,36890,36905,36880,36880,37
16/01/2008,17:31:00,36880,36895,36875,36875,33
16/01/2008,17:32:00,36885,36885,36875,36875,15
16/01/2008,17:33:00,36870,36880,36870,36880,13
16/01/2008,17:34:00,36885,36890,36875,36880,31
16/01/2008,17:35:00,36875,36880,36865,36865,19
16/01/2008,17:36:00,36870,36895,36865,36880,31
16/01/2008,17:37:00,36880,36900,36880,36900,48
16/01/2008,17:38:00,36905,36910,36900,36910,19
16/01/2008,17:39:00,36910,36915,36895,36915,38