DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/01/2008,09:00:00,37155,37155,37030,37060,155
17/01/2008,09:01:00,37060,37080,37050,37075,55
17/01/2008,09:02:00,37075,37095,37065,37080,73
17/01/2008,09:03:00,37085,37130,37085,37115,65
17/01/2008,09:04:00,37115,37125,37090,37100,129
17/01/2008,09:05:00,37100,37125,37090,37125,87
17/01/2008,09:06:00,37120,37150,37120,37145,92
17/01/2008,09:07:00,37150,37155,37130,37140,97
17/01/2008,09:08:00,37140,37150,37125,37135,62
17/01/2008,09:09:00,37135,37140,37110,37110,46
17/01/2008,09:10:00,37105,37115,37100,37110,62
17/01/2008,09:11:00,37110,37125,37105,37125,37
17/01/2008,09:12:00,37115,37115,37110,37110,4
17/01/2008,09:13:00,37115,37125,37105,37105,37
17/01/2008,09:14:00,37105,37125,37100,37125,53
17/01/2008,09:15:00,37130,37150,37120,37145,69
17/01/2008,09:16:00,37145,37150,37125,37135,35
17/01/2008,09:17:00,37140,37155,37140,37155,32
17/01/2008,09:18:00,37155,37155,37140,37145,32
17/01/2008,09:19:00,37140,37140,37130,37135,33
17/01/2008,09:20:00,37135,37150,37135,37150,31
17/01/2008,09:21:00,37150,37170,37150,37165,84
17/01/2008,09:22:00,37165,37170,37165,37165,46
17/01/2008,09:23:00,37160,37170,37160,37165,33
17/01/2008,09:24:00,37165,37170,37160,37165,48
17/01/2008,09:25:00,37165,37170,37165,37170,43
17/01/2008,09:26:00,37165,37170,37155,37160,32
17/01/2008,09:27:00,37165,37170,37125,37125,118
17/01/2008,09:28:00,37135,37145,37135,37140,83
17/01/2008,09:29:00,37140,37150,37135,37145,29
17/01/2008,09:30:00,37140,37150,37130,37130,27
17/01/2008,09:31:00,37135,37135,37120,37130,33
17/01/2008,09:32:00,37130,37135,37125,37130,21
17/01/2008,09:33:00,37130,37150,37130,37150,31
17/01/2008,09:34:00,37155,37165,37145,37160,45
17/01/2008,09:35:00,37165,37170,37160,37165,55
17/01/2008,09:36:00,37165,37170,37150,37150,60
17/01/2008,09:37:00,37150,37150,37140,37150,28
17/01/2008,09:38:00,37155,37160,37125,37130,66
17/01/2008,09:39:00,37125,37130,37095,37130,60
17/01/2008,09:40:00,37130,37145,37125,37130,33
17/01/2008,09:41:00,37130,37130,37110,37115,45
17/01/2008,09:42:00,37120,37130,37120,37130,19
17/01/2008,09:43:00,37135,37140,37125,37130,24
17/01/2008,09:44:00,37135,37135,37120,37120,14
17/01/2008,09:45:00,37120,37120,37120,37120,6
17/01/2008,09:46:00,37115,37115,37100,37115,49
17/01/2008,09:47:00,37110,37115,37100,37100,11
17/01/2008,09:48:00,37110,37120,37105,37110,19
17/01/2008,09:49:00,37115,37135,37115,37130,30
17/01/2008,09:50:00,37130,37130,37115,37125,22
17/01/2008,09:51:00,37125,37125,37100,37110,23
17/01/2008,09:52:00,37115,37120,37105,37110,42
17/01/2008,09:53:00,37115,37115,37095,37100,25
17/01/2008,09:54:00,37100,37120,37095,37095,54
17/01/2008,09:55:00,37090,37090,37070,37075,86
17/01/2008,09:56:00,37075,37090,37070,37085,45
17/01/2008,09:57:00,37085,37085,37070,37070,23
17/01/2008,09:58:00,37065,37065,37035,37045,59
17/01/2008,09:59:00,37045,37045,37025,37035,39
17/01/2008,10:00:00,37035,37045,37030,37045,46
17/01/2008,10:01:00,37045,37050,37030,37040,26
17/01/2008,10:02:00,37045,37055,37020,37035,75
17/01/2008,10:03:00,37035,37050,37035,37050,18
17/01/2008,10:04:00,37055,37095,37055,37090,68
17/01/2008,10:05:00,37085,37090,37075,37075,23
17/01/2008,10:06:00,37070,37080,37065,37075,32
17/01/2008,10:07:00,37075,37080,37070,37070,27
17/01/2008,10:08:00,37065,37075,37065,37075,10
17/01/2008,10:09:00,37075,37090,37075,37090,23
17/01/2008,10:10:00,37095,37130,37095,37120,46
17/01/2008,10:11:00,37125,37125,37100,37100,30
17/01/2008,10:12:00,37105,37120,37105,37120,26
17/01/2008,10:13:00,37120,37140,37120,37125,29
17/01/2008,10:14:00,37130,37130,37110,37110,33
17/01/2008,10:15:00,37110,37115,37105,37110,21
17/01/2008,10:16:00,37110,37110,37105,37110,15
17/01/2008,10:17:00,37115,37120,37115,37120,18
17/01/2008,10:18:00,37120,37130,37100,37100,64
17/01/2008,10:19:00,37105,37105,37095,37095,9
17/01/2008,10:20:00,37095,37110,37095,37110,11
17/01/2008,10:21:00,37110,37110,37095,37095,14
17/01/2008,10:22:00,37095,37095,37090,37090,10
17/01/2008,10:23:00,37085,37085,37080,37085,9
17/01/2008,10:24:00,37085,37100,37080,37085,40
17/01/2008,10:25:00,37080,37120,37075,37115,70
17/01/2008,10:26:00,37120,37135,37115,37130,45
17/01/2008,10:27:00,37125,37130,37110,37110,14
17/01/2008,10:28:00,37110,37130,37110,37130,11
17/01/2008,10:29:00,37125,37125,37115,37125,8
17/01/2008,10:30:00,37125,37125,37115,37115,8
17/01/2008,10:31:00,37110,37115,37105,37115,12
17/01/2008,10:32:00,37120,37120,37120,37120,2
17/01/2008,10:33:00,37125,37135,37125,37130,14
17/01/2008,10:34:00,37130,37130,37125,37125,11
17/01/2008,10:35:00,37130,37130,37115,37120,22
17/01/2008,10:36:00,37120,37125,37115,37125,13
17/01/2008,10:37:00,37120,37120,37120,37120,4
17/01/2008,10:38:00,37115,37115,37105,37105,21
17/01/2008,10:39:00,37105,37105,37095,37095,19
17/01/2008,10:40:00,37095,37095,37085,37095,21
17/01/2008,10:41:00,37100,37120,37100,37115,33
17/01/2008,10:42:00,37115,37140,37115,37140,22
17/01/2008,10:43:00,37140,37145,37130,37145,42
17/01/2008,10:44:00,37150,37180,37150,37155,108
17/01/2008,10:45:00,37155,37160,37135,37135,36
17/01/2008,10:46:00,37135,37135,37105,37115,52
17/01/2008,10:47:00,37130,37130,37120,37120,7
17/01/2008,10:48:00,37125,37135,37125,37130,12
17/01/2008,10:49:00,37130,37130,37130,37130,2
17/01/2008,10:50:00,37130,37130,37130,37130,2
17/01/2008,10:51:00,37125,37165,37125,37160,39
17/01/2008,10:52:00,37165,37165,37150,37150,16
17/01/2008,10:53:00,37155,37155,37155,37155,24
17/01/2008,10:54:00,37155,37165,37155,37165,15
17/01/2008,10:55:00,37165,37175,37165,37170,48
17/01/2008,10:56:00,37170,37170,37160,37160,9
17/01/2008,10:57:00,37160,37160,37145,37145,11
17/01/2008,10:58:00,37140,37185,37140,37185,35
17/01/2008,10:59:00,37180,37190,37165,37170,32
17/01/2008,11:00:00,37170,37175,37160,37170,23
17/01/2008,11:01:00,37170,37170,37155,37170,29
17/01/2008,11:02:00,37170,37175,37165,37170,20
17/01/2008,11:03:00,37170,37170,37160,37160,18
17/01/2008,11:04:00,37165,37170,37160,37160,11
17/01/2008,11:05:00,37165,37185,37165,37170,39
17/01/2008,11:06:00,37175,37180,37175,37175,6
17/01/2008,11:07:00,37170,37170,37160,37165,21
17/01/2008,11:08:00,37165,37165,37165,37165,1
17/01/2008,11:09:00,37160,37160,37150,37160,24
17/01/2008,11:10:00,37160,37165,37160,37160,22
17/01/2008,11:11:00,37155,37155,37130,37145,44
17/01/2008,11:12:00,37145,37145,37135,37135,9
17/01/2008,11:13:00,37130,37150,37120,37140,26
17/01/2008,11:14:00,37135,37135,37110,37110,24
17/01/2008,11:15:00,37110,37135,37110,37110,31
17/01/2008,11:16:00,37105,37110,37105,37105,9
17/01/2008,11:17:00,37105,37125,37100,37125,29
17/01/2008,11:18:00,37120,37125,37120,37120,6
17/01/2008,11:19:00,37130,37130,37120,37120,6
17/01/2008,11:20:00,37120,37130,37120,37130,11
17/01/2008,11:21:00,37130,37135,37130,37135,5
17/01/2008,11:22:00,37140,37140,37140,37140,5
17/01/2008,11:23:00,37145,37145,37140,37140,17
17/01/2008,11:24:00,37135,37135,37115,37120,13
17/01/2008,11:25:00,37125,37125,37125,37125,4
17/01/2008,11:26:00,37125,37135,37125,37130,6
17/01/2008,11:27:00,37130,37135,37130,37130,4
17/01/2008,11:30:00,37125,37125,37105,37110,19
17/01/2008,11:31:00,37105,37105,37085,37085,29
17/01/2008,11:32:00,37085,37090,37085,37090,29
17/01/2008,11:33:00,37095,37100,37090,37100,11
17/01/2008,11:34:00,37100,37125,37100,37120,21
17/01/2008,11:35:00,37120,37125,37105,37105,22
17/01/2008,11:36:00,37115,37125,37115,37120,21
17/01/2008,11:37:00,37125,37125,37120,37120,6
17/01/2008,11:38:00,37125,37125,37120,37120,5
17/01/2008,11:39:00,37125,37130,37120,37120,17
17/01/2008,11:40:00,37120,37125,37115,37120,54
17/01/2008,11:41:00,37120,37125,37115,37125,4
17/01/2008,11:42:00,37120,37120,37120,37120,1
17/01/2008,11:43:00,37115,37115,37115,37115,1
17/01/2008,11:44:00,37120,37120,37110,37110,19
17/01/2008,11:45:00,37110,37115,37110,37110,7
17/01/2008,11:46:00,37110,37110,37100,37105,13
17/01/2008,11:47:00,37100,37110,37095,37100,10
17/01/2008,11:48:00,37100,37110,37100,37110,8
17/01/2008,11:49:00,37105,37105,37090,37090,6
17/01/2008,11:50:00,37090,37090,37070,37075,44
17/01/2008,11:51:00,37075,37095,37075,37085,21
17/01/2008,11:52:00,37080,37090,37080,37085,10
17/01/2008,11:53:00,37080,37105,37080,37100,20
17/01/2008,11:54:00,37095,37095,37080,37080,14
17/01/2008,11:55:00,37080,37080,37080,37080,1
17/01/2008,11:56:00,37080,37080,37055,37070,27
17/01/2008,11:57:00,37075,37085,37070,37085,9
17/01/2008,11:58:00,37080,37085,37075,37085,14
17/01/2008,11:59:00,37090,37090,37090,37090,1
17/01/2008,12:00:00,37085,37085,37070,37070,3
17/01/2008,12:01:00,37085,37090,37085,37090,20
17/01/2008,12:02:00,37085,37085,37075,37075,14
17/01/2008,12:03:00,37080,37085,37075,37075,26
17/01/2008,12:04:00,37075,37080,37065,37080,21
17/01/2008,12:05:00,37075,37075,37050,37055,33
17/01/2008,12:06:00,37060,37060,37050,37055,43
17/01/2008,12:07:00,37060,37065,37055,37065,16
17/01/2008,12:08:00,37065,37070,37060,37070,8
17/01/2008,12:09:00,37060,37070,37060,37060,15
17/01/2008,12:10:00,37055,37055,37020,37045,76
17/01/2008,12:11:00,37050,37095,37035,37080,79
17/01/2008,12:12:00,37075,37080,37070,37075,30
17/01/2008,12:13:00,37075,37080,37075,37080,5
17/01/2008,12:14:00,37075,37075,37060,37060,11
17/01/2008,12:15:00,37055,37065,37040,37040,36
17/01/2008,12:16:00,37040,37060,37020,37055,51
17/01/2008,12:17:00,37060,37060,37040,37045,28
17/01/2008,12:18:00,37050,37055,37040,37045,11
17/01/2008,12:19:00,37045,37045,37035,37035,22
17/01/2008,12:20:00,37045,37060,37045,37060,12
17/01/2008,12:21:00,37060,37070,37060,37065,24
17/01/2008,12:22:00,37075,37075,37060,37070,37
17/01/2008,12:23:00,37065,37065,37050,37060,19
17/01/2008,12:24:00,37060,37065,37055,37065,8
17/01/2008,12:25:00,37065,37065,37055,37060,20
17/01/2008,12:26:00,37070,37075,37070,37075,5
17/01/2008,12:27:00,37080,37115,37080,37115,42
17/01/2008,12:28:00,37110,37110,37090,37090,53
17/01/2008,12:29:00,37090,37095,37085,37090,9
17/01/2008,12:30:00,37090,37095,37085,37090,30
17/01/2008,12:31:00,37095,37100,37085,37085,45
17/01/2008,12:32:00,37085,37085,37075,37080,32
17/01/2008,12:33:00,37075,37080,37065,37065,38
17/01/2008,12:34:00,37065,37075,37060,37065,28
17/01/2008,12:35:00,37065,37065,37065,37065,3
17/01/2008,12:36:00,37065,37070,37065,37070,2
17/01/2008,12:37:00,37065,37065,37060,37060,13
17/01/2008,12:38:00,37060,37060,37055,37055,18
17/01/2008,12:39:00,37050,37050,37025,37030,52
17/01/2008,12:40:00,37035,37040,37035,37035,14
17/01/2008,12:41:00,37040,37055,37040,37045,42
17/01/2008,12:42:00,37040,37040,37025,37035,31
17/01/2008,12:43:00,37040,37065,37040,37060,19
17/01/2008,12:44:00,37055,37065,37055,37065,3
17/01/2008,12:45:00,37050,37050,37040,37040,8
17/01/2008,12:46:00,37050,37055,37050,37055,6
17/01/2008,12:47:00,37055,37065,37055,37065,2
17/01/2008,12:48:00,37070,37070,37060,37065,8
17/01/2008,12:51:00,37070,37070,37060,37060,7
17/01/2008,12:52:00,37065,37065,37065,37065,1
17/01/2008,12:53:00,37065,37065,37055,37055,11
17/01/2008,12:54:00,37060,37065,37060,37065,2
17/01/2008,12:55:00,37055,37055,37055,37055,10
17/01/2008,12:56:00,37060,37075,37060,37075,16
17/01/2008,12:57:00,37070,37070,37035,37035,42
17/01/2008,12:58:00,37035,37060,37015,37050,67
17/01/2008,12:59:00,37050,37050,37040,37045,11
17/01/2008,13:00:00,37040,37080,37020,37075,111
17/01/2008,13:01:00,37070,37095,37045,37050,141
17/01/2008,13:02:00,37050,37065,37035,37055,47
17/01/2008,13:03:00,37050,37050,36980,36980,175
17/01/2008,13:04:00,36985,37015,36980,37005,91
17/01/2008,13:05:00,37000,37005,36995,37005,15
17/01/2008,13:06:00,37010,37055,37010,37025,86
17/01/2008,13:07:00,37020,37020,36980,36980,66
17/01/2008,13:08:00,36980,37010,36975,37000,26
17/01/2008,13:09:00,37005,37005,36975,36980,21
17/01/2008,13:10:00,36985,36995,36970,36975,32
17/01/2008,13:11:00,36975,36980,36965,36980,27
17/01/2008,13:12:00,36980,36980,36975,36980,16
17/01/2008,13:13:00,36980,36980,36955,36960,32
17/01/2008,13:14:00,36960,36990,36955,36980,52
17/01/2008,13:15:00,36985,36995,36980,36990,31
17/01/2008,13:16:00,36980,36995,36980,36980,32
17/01/2008,13:17:00,36970,36980,36950,36955,31
17/01/2008,13:18:00,36950,36970,36945,36945,26
17/01/2008,13:19:00,36950,36955,36935,36950,39
17/01/2008,13:20:00,36940,36945,36925,36940,34
17/01/2008,13:21:00,36930,36930,36905,36920,49
17/01/2008,13:22:00,36920,36930,36900,36915,33
17/01/2008,13:23:00,36920,36920,36905,36920,27
17/01/2008,13:24:00,36915,36920,36885,36890,54
17/01/2008,13:25:00,36890,36895,36875,36885,52
17/01/2008,13:26:00,36880,36895,36880,36885,18
17/01/2008,13:27:00,36885,36900,36885,36895,39
17/01/2008,13:28:00,36890,36890,36885,36885,15
17/01/2008,13:29:00,36885,36900,36880,36890,33
17/01/2008,13:30:00,36895,36900,36870,36875,46
17/01/2008,13:31:00,36875,36885,36875,36880,41
17/01/2008,13:32:00,36875,36895,36875,36895,27
17/01/2008,13:33:00,36895,36895,36875,36880,30
17/01/2008,13:34:00,36880,36910,36880,36905,34
17/01/2008,13:35:00,36905,36915,36905,36915,20
17/01/2008,13:36:00,36915,36925,36915,36915,32
17/01/2008,13:37:00,36910,36910,36895,36895,34
17/01/2008,13:38:00,36900,36915,36895,36910,56
17/01/2008,13:39:00,36915,36930,36915,36930,17
17/01/2008,13:40:00,36930,36940,36930,36935,19
17/01/2008,13:41:00,36935,36940,36930,36940,25
17/01/2008,13:42:00,36940,36955,36940,36950,62
17/01/2008,13:43:00,36950,36965,36950,36965,17
17/01/2008,13:44:00,36965,36980,36965,36980,73
17/01/2008,13:45:00,36980,37005,36980,37005,17
17/01/2008,13:46:00,37000,37000,36980,36985,7
17/01/2008,13:47:00,36985,36990,36985,36990,3
17/01/2008,13:48:00,36990,36990,36990,36990,5
17/01/2008,13:49:00,36990,37000,36990,37000,8
17/01/2008,13:50:00,37000,37000,36990,37000,9
17/01/2008,13:51:00,36995,36995,36995,36995,1
17/01/2008,13:52:00,36990,36995,36990,36995,6
17/01/2008,13:53:00,36995,36995,36990,36990,4
17/01/2008,13:54:00,36985,36985,36980,36980,5
17/01/2008,13:55:00,36985,36990,36980,36990,15
17/01/2008,13:56:00,36990,36990,36985,36990,6
17/01/2008,13:57:00,36990,36995,36990,36995,9
17/01/2008,13:58:00,36995,37005,36985,36985,19
17/01/2008,13:59:00,36985,36990,36980,36985,26
17/01/2008,14:00:00,36985,36990,36965,36975,20
17/01/2008,14:01:00,36970,36975,36970,36970,3
17/01/2008,14:02:00,36980,36980,36970,36970,4
17/01/2008,14:03:00,36965,36965,36950,36955,27
17/01/2008,14:04:00,36955,36955,36940,36940,15
17/01/2008,14:05:00,36940,36945,36935,36945,12
17/01/2008,14:06:00,36950,36970,36950,36965,14
17/01/2008,14:07:00,36955,36955,36950,36950,3
17/01/2008,14:08:00,36950,36960,36945,36960,6
17/01/2008,14:09:00,36960,36995,36960,36995,25
17/01/2008,14:10:00,36995,36995,36975,36985,35
17/01/2008,14:11:00,36980,36980,36975,36975,14
17/01/2008,14:12:00,36980,36980,36970,36975,28
17/01/2008,14:13:00,36980,36985,36980,36985,5
17/01/2008,14:14:00,36975,36975,36975,36975,3
17/01/2008,14:15:00,36970,36990,36970,36985,20
17/01/2008,14:16:00,36980,36985,36975,36975,8
17/01/2008,14:17:00,36980,36980,36975,36975,3
17/01/2008,14:18:00,36975,36975,36975,36975,5
17/01/2008,14:19:00,36980,36980,36975,36975,3
17/01/2008,14:20:00,36980,36985,36975,36975,7
17/01/2008,14:21:00,36980,36980,36975,36975,7
17/01/2008,14:22:00,36970,36970,36935,36935,65
17/01/2008,14:23:00,36935,36940,36925,36930,52
17/01/2008,14:24:00,36925,36930,36915,36920,81
17/01/2008,14:25:00,36920,36920,36895,36910,30
17/01/2008,14:26:00,36905,36910,36880,36885,24
17/01/2008,14:27:00,36885,36885,36795,36840,159
17/01/2008,14:28:00,36830,36830,36815,36825,48
17/01/2008,14:29:00,36825,36840,36825,36840,19
17/01/2008,14:30:00,36830,36890,36815,36870,109
17/01/2008,14:31:00,36870,36890,36860,36875,35
17/01/2008,14:32:00,36875,36875,36840,36865,52
17/01/2008,14:33:00,36860,36900,36860,36870,109
17/01/2008,14:34:00,36865,36875,36850,36870,56
17/01/2008,14:35:00,36870,36900,36870,36890,38
17/01/2008,14:36:00,36895,36930,36890,36925,81
17/01/2008,14:37:00,36925,36930,36920,36925,22
17/01/2008,14:38:00,36920,36920,36910,36920,41
17/01/2008,14:39:00,36915,36925,36910,36925,20
17/01/2008,14:40:00,36925,36925,36915,36915,10
17/01/2008,14:41:00,36915,36920,36910,36915,29
17/01/2008,14:42:00,36925,36935,36925,36930,27
17/01/2008,14:43:00,36935,36960,36935,36950,60
17/01/2008,14:44:00,36950,36960,36950,36955,27
17/01/2008,14:45:00,36950,36970,36950,36970,29
17/01/2008,14:46:00,36965,36975,36955,36955,23
17/01/2008,14:47:00,36965,36965,36960,36965,14
17/01/2008,14:48:00,36965,36965,36960,36960,6
17/01/2008,14:49:00,36960,36970,36955,36970,11
17/01/2008,14:50:00,36975,36975,36965,36975,30
17/01/2008,14:51:00,36980,36985,36965,36975,18
17/01/2008,14:52:00,36980,36985,36975,36985,15
17/01/2008,14:53:00,36985,36985,36975,36980,26
17/01/2008,14:54:00,36990,37005,36985,37000,48
17/01/2008,14:55:00,37000,37040,36995,37035,39
17/01/2008,14:56:00,37030,37035,37025,37030,30
17/01/2008,14:57:00,37030,37030,37025,37025,19
17/01/2008,14:58:00,37025,37030,36995,36995,66
17/01/2008,14:59:00,36995,37015,36995,37015,41
17/01/2008,15:00:00,37015,37030,37000,37000,42
17/01/2008,15:01:00,37005,37010,36995,36995,56
17/01/2008,15:02:00,36995,37005,36995,37000,38
17/01/2008,15:03:00,37000,37010,37000,37010,10
17/01/2008,15:04:00,37010,37040,37005,37040,40
17/01/2008,15:05:00,37045,37055,37040,37045,40
17/01/2008,15:06:00,37040,37045,37020,37030,38
17/01/2008,15:07:00,37030,37035,37025,37035,25
17/01/2008,15:08:00,37035,37050,37035,37045,39
17/01/2008,15:09:00,37045,37050,37010,37030,56
17/01/2008,15:10:00,37025,37025,37020,37025,10
17/01/2008,15:11:00,37025,37040,37025,37040,15
17/01/2008,15:12:00,37035,37035,37020,37020,32
17/01/2008,15:13:00,37025,37030,37015,37020,29
17/01/2008,15:14:00,37020,37030,37020,37025,21
17/01/2008,15:15:00,37020,37040,37020,37040,24
17/01/2008,15:16:00,37040,37040,37025,37030,14
17/01/2008,15:17:00,37035,37055,37035,37050,34
17/01/2008,15:18:00,37055,37060,37050,37055,14
17/01/2008,15:19:00,37050,37055,37045,37050,10
17/01/2008,15:20:00,37050,37055,37045,37050,113
17/01/2008,15:21:00,37045,37055,37045,37055,4
17/01/2008,15:22:00,37055,37055,37040,37040,23
17/01/2008,15:23:00,37045,37055,37040,37055,13
17/01/2008,15:24:00,37055,37055,37035,37040,22
17/01/2008,15:25:00,37045,37045,37035,37035,8
17/01/2008,15:26:00,37035,37040,37030,37035,6
17/01/2008,15:27:00,37035,37035,37025,37030,19
17/01/2008,15:28:00,37030,37035,37025,37030,20
17/01/2008,15:29:00,37025,37025,37025,37025,29
17/01/2008,15:30:00,37020,37025,37010,37015,39
17/01/2008,15:31:00,37020,37040,37020,37040,24
17/01/2008,15:32:00,37040,37040,37020,37020,7
17/01/2008,15:33:00,37030,37030,37020,37030,22
17/01/2008,15:34:00,37015,37020,37000,37010,77
17/01/2008,15:35:00,37005,37015,36985,36985,32
17/01/2008,15:36:00,36990,36995,36975,36975,36
17/01/2008,15:37:00,36980,37000,36980,36995,20
17/01/2008,15:38:00,36990,36995,36980,36980,46
17/01/2008,15:39:00,36975,36995,36960,36995,68
17/01/2008,15:40:00,36995,37010,36980,37000,77
17/01/2008,15:41:00,37000,37010,36990,37005,85
17/01/2008,15:42:00,37005,37005,36990,37000,71
17/01/2008,15:43:00,36990,37005,36990,37005,43
17/01/2008,15:44:00,37005,37015,36995,37000,33
17/01/2008,15:45:00,36995,37000,36980,36980,73
17/01/2008,15:46:00,36980,36990,36970,36990,37
17/01/2008,15:47:00,36990,37005,36990,36995,40
17/01/2008,15:48:00,37005,37020,37000,37010,66
17/01/2008,15:49:00,37010,37015,37000,37000,88
17/01/2008,15:50:00,37010,37015,37005,37015,27
17/01/2008,15:51:00,37020,37045,37015,37045,67
17/01/2008,15:52:00,37040,37040,37025,37030,28
17/01/2008,15:53:00,37030,37030,37000,37000,61
17/01/2008,15:54:00,37000,37015,36995,37010,33
17/01/2008,15:55:00,37005,37010,37000,37010,18
17/01/2008,15:56:00,37015,37025,37010,37020,27
17/01/2008,15:57:00,37010,37015,37005,37010,11
17/01/2008,15:58:00,37000,37010,36990,37010,32
17/01/2008,15:59:00,37015,37020,37010,37015,21
17/01/2008,16:00:00,37015,37015,36920,36930,144
17/01/2008,16:01:00,36930,36960,36910,36915,95
17/01/2008,16:02:00,36915,36915,36875,36890,84
17/01/2008,16:03:00,36880,36895,36835,36850,143
17/01/2008,16:04:00,36850,36885,36850,36880,74
17/01/2008,16:05:00,36875,36910,36875,36910,78
17/01/2008,16:06:00,36905,36920,36895,36895,56
17/01/2008,16:07:00,36900,36940,36900,36940,67
17/01/2008,16:08:00,36940,36940,36890,36895,114
17/01/2008,16:09:00,36895,36925,36885,36910,93
17/01/2008,16:10:00,36915,36915,36880,36885,95
17/01/2008,16:11:00,36890,36890,36840,36860,77
17/01/2008,16:12:00,36855,36865,36845,36855,42
17/01/2008,16:13:00,36850,36860,36825,36840,82
17/01/2008,16:14:00,36835,36865,36820,36855,55
17/01/2008,16:15:00,36850,36850,36810,36845,120
17/01/2008,16:16:00,36835,36840,36815,36815,24
17/01/2008,16:17:00,36805,36815,36755,36770,159
17/01/2008,16:18:00,36770,36770,36745,36745,56
17/01/2008,16:19:00,36740,36750,36650,36665,136
17/01/2008,16:20:00,36630,36650,36605,36620,277
17/01/2008,16:21:00,36615,36700,36610,36700,122
17/01/2008,16:22:00,36705,36720,36695,36720,95
17/01/2008,16:23:00,36715,36730,36700,36720,74
17/01/2008,16:24:00,36730,36755,36715,36740,98
17/01/2008,16:25:00,36735,36745,36715,36715,84
17/01/2008,16:26:00,36715,36715,36685,36685,91
17/01/2008,16:27:00,36690,36695,36670,36690,53
17/01/2008,16:28:00,36685,36720,36675,36675,84
17/01/2008,16:29:00,36680,36695,36670,36695,61
17/01/2008,16:30:00,36685,36685,36605,36610,79
17/01/2008,16:31:00,36605,36645,36570,36630,232
17/01/2008,16:32:00,36630,36640,36585,36590,144
17/01/2008,16:33:00,36580,36580,36505,36505,170
17/01/2008,16:34:00,36500,36505,36470,36490,173
17/01/2008,16:35:00,36500,36540,36485,36540,171
17/01/2008,16:36:00,36535,36555,36520,36520,141
17/01/2008,16:37:00,36515,36520,36505,36520,82
17/01/2008,16:38:00,36525,36525,36480,36515,142
17/01/2008,16:39:00,36515,36520,36485,36510,43
17/01/2008,16:40:00,36520,36540,36485,36540,75
17/01/2008,16:41:00,36540,36580,36530,36570,93
17/01/2008,16:42:00,36570,36600,36565,36600,64
17/01/2008,16:43:00,36595,36600,36565,36575,64
17/01/2008,16:44:00,36575,36595,36535,36590,132
17/01/2008,16:45:00,36590,36615,36575,36580,95
17/01/2008,16:46:00,36580,36595,36575,36595,31
17/01/2008,16:47:00,36600,36620,36595,36610,49
17/01/2008,16:48:00,36610,36625,36610,36625,57
17/01/2008,16:49:00,36625,36665,36625,36665,59
17/01/2008,16:50:00,36665,36665,36600,36620,107
17/01/2008,16:51:00,36615,36625,36600,36600,56
17/01/2008,16:52:00,36600,36635,36600,36625,74
17/01/2008,16:53:00,36620,36625,36580,36590,41
17/01/2008,16:54:00,36590,36615,36580,36615,68
17/01/2008,16:55:00,36610,36620,36580,36585,37
17/01/2008,16:56:00,36585,36630,36585,36630,46
17/01/2008,16:57:00,36630,36650,36620,36640,42
17/01/2008,16:58:00,36640,36645,36630,36645,51
17/01/2008,16:59:00,36640,36640,36595,36595,79
17/01/2008,17:00:00,36600,36615,36600,36610,41
17/01/2008,17:01:00,36610,36615,36590,36605,135
17/01/2008,17:02:00,36615,36635,36615,36615,62
17/01/2008,17:03:00,36615,36640,36605,36625,40
17/01/2008,17:04:00,36635,36645,36595,36605,61
17/01/2008,17:05:00,36605,36625,36590,36625,64
17/01/2008,17:06:00,36625,36645,36610,36645,40
17/01/2008,17:07:00,36645,36655,36635,36640,33
17/01/2008,17:08:00,36650,36685,36640,36665,85
17/01/2008,17:09:00,36665,36675,36625,36625,66
17/01/2008,17:10:00,36630,36635,36620,36620,89
17/01/2008,17:11:00,36615,36625,36615,36620,31
17/01/2008,17:12:00,36620,36630,36615,36625,28
17/01/2008,17:13:00,36620,36650,36620,36645,25
17/01/2008,17:14:00,36650,36655,36630,36650,33
17/01/2008,17:15:00,36640,36650,36620,36625,52
17/01/2008,17:16:00,36620,36620,36570,36575,54
17/01/2008,17:17:00,36560,36575,36545,36570,60
17/01/2008,17:18:00,36575,36580,36565,36580,44
17/01/2008,17:19:00,36585,36590,36570,36580,46
17/01/2008,17:20:00,36575,36585,36560,36565,40
17/01/2008,17:21:00,36565,36585,36560,36570,43
17/01/2008,17:22:00,36570,36570,36535,36535,41
17/01/2008,17:23:00,36530,36540,36505,36515,94
17/01/2008,17:24:00,36520,36540,36505,36525,115
17/01/2008,17:25:00,36530,36540,36490,36490,124
17/01/2008,17:26:00,36505,36525,36490,36500,65
17/01/2008,17:27:00,36515,36520,36485,36485,43
17/01/2008,17:28:00,36490,36505,36480,36500,110
17/01/2008,17:29:00,36500,36500,36455,36480,130
17/01/2008,17:30:00,36480,36490,36460,36490,94
17/01/2008,17:31:00,36490,36520,36485,36520,48
17/01/2008,17:32:00,36520,36535,36515,36515,60
17/01/2008,17:33:00,36525,36535,36515,36525,22
17/01/2008,17:34:00,36540,36555,36525,36540,35
17/01/2008,17:35:00,36550,36565,36540,36560,61
17/01/2008,17:36:00,36565,36580,36565,36580,33
17/01/2008,17:37:00,36585,36625,36585,36620,56
17/01/2008,17:38:00,36620,36665,36620,36655,91
17/01/2008,17:39:00,36650,36670,36640,36665,43