DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/01/2008,09:00:00,36485,36650,36485,36540,267
18/01/2008,09:01:00,36535,36575,36535,36575,186
18/01/2008,09:02:00,36570,36595,36550,36595,167
18/01/2008,09:03:00,36590,36595,36555,36560,105
18/01/2008,09:04:00,36560,36570,36550,36555,75
18/01/2008,09:05:00,36565,36590,36555,36585,136
18/01/2008,09:06:00,36585,36595,36580,36585,28
18/01/2008,09:07:00,36580,36595,36580,36590,29
18/01/2008,09:08:00,36585,36595,36580,36580,71
18/01/2008,09:09:00,36575,36590,36570,36575,64
18/01/2008,09:10:00,36575,36575,36550,36555,48
18/01/2008,09:11:00,36550,36555,36530,36530,51
18/01/2008,09:12:00,36525,36535,36520,36520,50
18/01/2008,09:13:00,36520,36520,36490,36495,83
18/01/2008,09:14:00,36495,36495,36480,36485,95
18/01/2008,09:15:00,36480,36485,36465,36480,79
18/01/2008,09:16:00,36470,36480,36415,36435,127
18/01/2008,09:17:00,36430,36430,36385,36390,87
18/01/2008,09:18:00,36385,36390,36365,36375,82
18/01/2008,09:19:00,36375,36400,36370,36395,54
18/01/2008,09:20:00,36400,36425,36395,36400,93
18/01/2008,09:21:00,36400,36450,36400,36445,78
18/01/2008,09:22:00,36435,36440,36430,36430,62
18/01/2008,09:23:00,36435,36460,36430,36460,59
18/01/2008,09:24:00,36460,36495,36460,36465,124
18/01/2008,09:25:00,36465,36480,36455,36470,46
18/01/2008,09:26:00,36465,36480,36465,36465,45
18/01/2008,09:27:00,36465,36475,36450,36460,57
18/01/2008,09:28:00,36460,36460,36455,36455,14
18/01/2008,09:29:00,36455,36455,36450,36450,20
18/01/2008,09:30:00,36445,36475,36445,36460,15
18/01/2008,09:31:00,36460,36465,36450,36460,22
18/01/2008,09:32:00,36460,36460,36460,36460,4
18/01/2008,09:33:00,36460,36460,36445,36450,28
18/01/2008,09:34:00,36450,36460,36425,36440,37
18/01/2008,09:35:00,36440,36480,36440,36465,46
18/01/2008,09:36:00,36460,36470,36455,36465,22
18/01/2008,09:37:00,36465,36480,36460,36475,33
18/01/2008,09:38:00,36475,36475,36465,36470,26
18/01/2008,09:39:00,36470,36475,36460,36470,25
18/01/2008,09:40:00,36460,36475,36455,36460,27
18/01/2008,09:41:00,36460,36460,36435,36445,25
18/01/2008,09:42:00,36445,36450,36405,36420,55
18/01/2008,09:43:00,36420,36425,36405,36425,38
18/01/2008,09:44:00,36425,36430,36415,36415,20
18/01/2008,09:45:00,36410,36410,36390,36390,36
18/01/2008,09:46:00,36390,36390,36355,36355,76
18/01/2008,09:47:00,36360,36370,36350,36355,57
18/01/2008,09:48:00,36355,36375,36355,36375,48
18/01/2008,09:49:00,36375,36395,36365,36395,39
18/01/2008,09:50:00,36385,36385,36360,36360,33
18/01/2008,09:51:00,36365,36375,36355,36370,25
18/01/2008,09:52:00,36365,36395,36365,36395,22
18/01/2008,09:53:00,36390,36410,36385,36405,24
18/01/2008,09:54:00,36405,36405,36380,36390,35
18/01/2008,09:55:00,36390,36395,36385,36395,29
18/01/2008,09:56:00,36390,36390,36375,36380,22
18/01/2008,09:57:00,36390,36390,36390,36390,5
18/01/2008,09:58:00,36380,36390,36380,36380,13
18/01/2008,09:59:00,36380,36385,36365,36380,24
18/01/2008,10:00:00,36375,36380,36360,36365,58
18/01/2008,10:01:00,36365,36375,36365,36370,7
18/01/2008,10:02:00,36370,36380,36370,36370,25
18/01/2008,10:03:00,36365,36365,36350,36360,32
18/01/2008,10:04:00,36365,36365,36335,36345,35
18/01/2008,10:05:00,36345,36360,36345,36360,34
18/01/2008,10:06:00,36360,36375,36350,36350,31
18/01/2008,10:07:00,36355,36355,36300,36300,73
18/01/2008,10:08:00,36300,36300,36270,36300,67
18/01/2008,10:09:00,36300,36315,36285,36310,80
18/01/2008,10:10:00,36315,36315,36280,36290,46
18/01/2008,10:11:00,36275,36290,36255,36270,72
18/01/2008,10:12:00,36275,36285,36260,36275,43
18/01/2008,10:13:00,36270,36290,36260,36280,56
18/01/2008,10:14:00,36275,36275,36235,36250,94
18/01/2008,10:15:00,36240,36270,36225,36225,60
18/01/2008,10:16:00,36235,36235,36220,36230,57
18/01/2008,10:17:00,36235,36235,36225,36235,14
18/01/2008,10:18:00,36240,36240,36215,36220,28
18/01/2008,10:19:00,36220,36220,36175,36185,75
18/01/2008,10:20:00,36180,36205,36165,36180,83
18/01/2008,10:21:00,36175,36195,36170,36185,40
18/01/2008,10:22:00,36185,36190,36170,36190,32
18/01/2008,10:23:00,36185,36200,36185,36200,61
18/01/2008,10:24:00,36195,36245,36195,36215,77
18/01/2008,10:25:00,36225,36245,36225,36245,42
18/01/2008,10:26:00,36245,36245,36240,36240,15
18/01/2008,10:27:00,36240,36245,36235,36245,37
18/01/2008,10:28:00,36245,36280,36245,36275,58
18/01/2008,10:29:00,36280,36280,36245,36255,77
18/01/2008,10:30:00,36260,36270,36245,36260,51
18/01/2008,10:31:00,36260,36265,36250,36250,42
18/01/2008,10:32:00,36250,36270,36250,36270,60
18/01/2008,10:33:00,36270,36280,36270,36275,13
18/01/2008,10:34:00,36280,36300,36280,36290,26
18/01/2008,10:35:00,36290,36300,36290,36295,23
18/01/2008,10:36:00,36290,36310,36290,36300,61
18/01/2008,10:37:00,36300,36300,36260,36270,36
18/01/2008,10:38:00,36270,36290,36265,36290,37
18/01/2008,10:39:00,36285,36305,36285,36300,29
18/01/2008,10:40:00,36300,36305,36290,36300,118
18/01/2008,10:41:00,36300,36305,36280,36280,27
18/01/2008,10:42:00,36285,36305,36275,36275,48
18/01/2008,10:43:00,36270,36280,36265,36275,31
18/01/2008,10:44:00,36280,36285,36275,36275,43
18/01/2008,10:45:00,36270,36310,36265,36305,60
18/01/2008,10:46:00,36310,36310,36290,36310,28
18/01/2008,10:47:00,36305,36320,36300,36320,46
18/01/2008,10:48:00,36320,36340,36315,36330,45
18/01/2008,10:49:00,36335,36360,36330,36350,55
18/01/2008,10:50:00,36345,36350,36345,36350,47
18/01/2008,10:51:00,36345,36355,36340,36350,42
18/01/2008,10:52:00,36350,36385,36350,36385,58
18/01/2008,10:53:00,36385,36395,36380,36385,56
18/01/2008,10:54:00,36385,36385,36375,36380,26
18/01/2008,10:55:00,36385,36395,36380,36380,22
18/01/2008,10:56:00,36380,36400,36375,36385,53
18/01/2008,10:57:00,36375,36375,36345,36360,79
18/01/2008,10:58:00,36365,36395,36365,36390,39
18/01/2008,10:59:00,36385,36395,36380,36395,12
18/01/2008,11:00:00,36400,36410,36385,36395,39
18/01/2008,11:01:00,36400,36400,36400,36400,1
18/01/2008,11:02:00,36405,36425,36405,36420,35
18/01/2008,11:03:00,36410,36420,36395,36405,19
18/01/2008,11:04:00,36400,36405,36385,36395,23
18/01/2008,11:05:00,36400,36420,36400,36420,53
18/01/2008,11:06:00,36420,36425,36390,36395,56
18/01/2008,11:07:00,36395,36395,36385,36395,44
18/01/2008,11:08:00,36400,36415,36395,36415,16
18/01/2008,11:09:00,36410,36420,36405,36420,14
18/01/2008,11:10:00,36420,36420,36405,36405,17
18/01/2008,11:11:00,36405,36445,36405,36440,60
18/01/2008,11:12:00,36440,36470,36440,36455,82
18/01/2008,11:13:00,36455,36465,36435,36465,26
18/01/2008,11:14:00,36460,36465,36445,36455,42
18/01/2008,11:15:00,36455,36460,36440,36450,21
18/01/2008,11:16:00,36455,36485,36455,36485,57
18/01/2008,11:17:00,36480,36480,36465,36470,23
18/01/2008,11:18:00,36465,36470,36455,36455,25
18/01/2008,11:19:00,36460,36470,36435,36450,30
18/01/2008,11:20:00,36450,36450,36440,36445,14
18/01/2008,11:21:00,36445,36445,36415,36415,29
18/01/2008,11:22:00,36415,36440,36405,36430,52
18/01/2008,11:23:00,36435,36460,36435,36460,20
18/01/2008,11:24:00,36465,36470,36445,36450,47
18/01/2008,11:25:00,36455,36460,36445,36445,30
18/01/2008,11:26:00,36450,36460,36450,36460,19
18/01/2008,11:27:00,36465,36495,36465,36495,36
18/01/2008,11:28:00,36495,36515,36495,36510,39
18/01/2008,11:29:00,36510,36540,36495,36540,83
18/01/2008,11:30:00,36540,36550,36515,36520,58
18/01/2008,11:31:00,36520,36520,36495,36515,46
18/01/2008,11:32:00,36505,36520,36505,36515,23
18/01/2008,11:33:00,36520,36520,36515,36520,28
18/01/2008,11:34:00,36520,36530,36520,36530,12
18/01/2008,11:35:00,36535,36560,36530,36560,49
18/01/2008,11:36:00,36560,36560,36550,36550,44
18/01/2008,11:37:00,36555,36560,36535,36555,261
18/01/2008,11:38:00,36565,36610,36560,36610,93
18/01/2008,11:39:00,36605,36615,36600,36610,52
18/01/2008,11:40:00,36610,36615,36580,36580,40
18/01/2008,11:41:00,36585,36590,36580,36590,40
18/01/2008,11:42:00,36590,36590,36585,36590,19
18/01/2008,11:43:00,36590,36590,36585,36585,15
18/01/2008,11:44:00,36585,36585,36575,36575,23
18/01/2008,11:45:00,36570,36570,36550,36555,45
18/01/2008,11:46:00,36550,36580,36550,36575,25
18/01/2008,11:47:00,36585,36585,36575,36585,34
18/01/2008,11:48:00,36585,36590,36575,36575,9
18/01/2008,11:49:00,36575,36580,36575,36575,16
18/01/2008,11:50:00,36570,36580,36550,36550,73
18/01/2008,11:51:00,36550,36550,36515,36515,52
18/01/2008,11:52:00,36515,36515,36480,36480,35
18/01/2008,11:53:00,36475,36490,36460,36460,40
18/01/2008,11:54:00,36460,36490,36455,36475,54
18/01/2008,11:55:00,36480,36510,36480,36505,19
18/01/2008,11:56:00,36510,36530,36505,36525,26
18/01/2008,11:57:00,36520,36535,36510,36510,27
18/01/2008,11:58:00,36505,36515,36505,36515,6
18/01/2008,11:59:00,36520,36525,36515,36515,12
18/01/2008,12:00:00,36525,36545,36525,36535,40
18/01/2008,12:01:00,36530,36560,36530,36555,36
18/01/2008,12:02:00,36550,36550,36540,36545,5
18/01/2008,12:03:00,36540,36555,36535,36550,22
18/01/2008,12:04:00,36560,36560,36550,36550,5
18/01/2008,12:05:00,36550,36550,36550,36550,6
18/01/2008,12:06:00,36545,36545,36525,36525,27
18/01/2008,12:07:00,36525,36525,36515,36525,34
18/01/2008,12:08:00,36515,36515,36495,36505,32
18/01/2008,12:09:00,36505,36510,36500,36510,34
18/01/2008,12:10:00,36515,36515,36510,36510,9
18/01/2008,12:11:00,36510,36510,36510,36510,53
18/01/2008,12:12:00,36505,36505,36500,36505,14
18/01/2008,12:13:00,36510,36515,36490,36490,22
18/01/2008,12:14:00,36490,36495,36475,36475,14
18/01/2008,12:15:00,36480,36495,36480,36495,15
18/01/2008,12:16:00,36490,36495,36490,36495,3
18/01/2008,12:17:00,36495,36500,36495,36500,9
18/01/2008,12:18:00,36500,36500,36500,36500,1
18/01/2008,12:19:00,36495,36495,36485,36485,9
18/01/2008,12:20:00,36480,36485,36450,36450,63
18/01/2008,12:21:00,36455,36470,36450,36465,33
18/01/2008,12:22:00,36465,36465,36445,36445,33
18/01/2008,12:23:00,36445,36450,36420,36425,43
18/01/2008,12:24:00,36430,36435,36425,36435,14
18/01/2008,12:25:00,36440,36470,36435,36470,18
18/01/2008,12:26:00,36480,36480,36460,36475,20
18/01/2008,12:27:00,36465,36480,36465,36475,10
18/01/2008,12:28:00,36465,36475,36465,36470,11
18/01/2008,12:29:00,36480,36500,36480,36495,34
18/01/2008,12:30:00,36490,36495,36485,36495,30
18/01/2008,12:31:00,36490,36505,36470,36480,55
18/01/2008,12:32:00,36480,36490,36480,36490,5
18/01/2008,12:33:00,36495,36510,36490,36510,16
18/01/2008,12:34:00,36500,36510,36490,36510,16
18/01/2008,12:35:00,36510,36515,36500,36505,11
18/01/2008,12:36:00,36505,36510,36495,36495,10
18/01/2008,12:37:00,36495,36495,36470,36470,11
18/01/2008,12:38:00,36480,36480,36480,36480,1
18/01/2008,12:39:00,36485,36490,36485,36490,4
18/01/2008,12:40:00,36495,36540,36490,36540,35
18/01/2008,12:41:00,36540,36540,36525,36535,13
18/01/2008,12:42:00,36535,36535,36495,36495,79
18/01/2008,12:43:00,36500,36515,36495,36505,37
18/01/2008,12:44:00,36505,36525,36505,36520,22
18/01/2008,12:45:00,36530,36530,36530,36530,2
18/01/2008,12:46:00,36525,36530,36525,36525,3
18/01/2008,12:47:00,36535,36570,36535,36570,31
18/01/2008,12:48:00,36570,36570,36525,36530,26
18/01/2008,12:49:00,36535,36550,36535,36550,5
18/01/2008,12:50:00,36550,36550,36535,36535,3
18/01/2008,12:51:00,36530,36530,36520,36530,13
18/01/2008,12:52:00,36535,36535,36535,36535,1
18/01/2008,12:53:00,36545,36545,36540,36540,4
18/01/2008,12:54:00,36540,36540,36540,36540,4
18/01/2008,12:55:00,36540,36555,36540,36550,11
18/01/2008,12:56:00,36545,36550,36545,36550,5
18/01/2008,12:57:00,36555,36565,36550,36565,10
18/01/2008,12:58:00,36570,36570,36555,36570,19
18/01/2008,12:59:00,36570,36590,36570,36585,34
18/01/2008,13:00:00,36585,36590,36575,36575,20
18/01/2008,13:01:00,36575,36585,36575,36575,10
18/01/2008,13:02:00,36575,36575,36565,36565,3
18/01/2008,13:03:00,36570,36570,36560,36565,10
18/01/2008,13:04:00,36565,36565,36565,36565,9
18/01/2008,13:05:00,36570,36595,36570,36595,21
18/01/2008,13:06:00,36595,36640,36595,36640,83
18/01/2008,13:07:00,36635,36645,36630,36635,27
18/01/2008,13:08:00,36635,36650,36630,36645,32
18/01/2008,13:09:00,36645,36665,36645,36665,45
18/01/2008,13:10:00,36660,36660,36645,36645,35
18/01/2008,13:11:00,36640,36645,36620,36620,20
18/01/2008,13:12:00,36620,36630,36600,36630,36
18/01/2008,13:13:00,36630,36630,36615,36615,11
18/01/2008,13:14:00,36620,36635,36620,36635,12
18/01/2008,13:15:00,36635,36660,36635,36650,29
18/01/2008,13:16:00,36650,36670,36650,36665,25
18/01/2008,13:17:00,36665,36670,36655,36660,34
18/01/2008,13:18:00,36665,36670,36665,36665,21
18/01/2008,13:19:00,36665,36665,36655,36655,16
18/01/2008,13:20:00,36660,36660,36640,36645,23
18/01/2008,13:21:00,36640,36640,36605,36625,44
18/01/2008,13:22:00,36630,36630,36625,36630,9
18/01/2008,13:23:00,36630,36630,36610,36610,27
18/01/2008,13:24:00,36610,36610,36605,36605,7
18/01/2008,13:25:00,36610,36620,36600,36620,19
18/01/2008,13:26:00,36610,36615,36600,36615,11
18/01/2008,13:27:00,36610,36610,36605,36605,4
18/01/2008,13:29:00,36605,36605,36595,36605,4
18/01/2008,13:30:00,36600,36600,36590,36600,14
18/01/2008,13:31:00,36605,36605,36595,36605,8
18/01/2008,13:32:00,36595,36595,36565,36565,36
18/01/2008,13:33:00,36560,36580,36545,36580,92
18/01/2008,13:34:00,36580,36580,36570,36580,9
18/01/2008,13:35:00,36585,36620,36585,36605,34
18/01/2008,13:36:00,36610,36630,36610,36625,33
18/01/2008,13:37:00,36630,36630,36630,36630,9
18/01/2008,13:38:00,36625,36670,36625,36665,53
18/01/2008,13:39:00,36665,36670,36650,36665,43
18/01/2008,13:40:00,36665,36665,36655,36655,5
18/01/2008,13:41:00,36650,36650,36640,36650,14
18/01/2008,13:42:00,36660,36660,36650,36655,10
18/01/2008,13:43:00,36645,36655,36640,36645,23
18/01/2008,13:44:00,36635,36645,36635,36645,10
18/01/2008,13:45:00,36650,36655,36650,36650,9
18/01/2008,13:46:00,36660,36660,36640,36650,55
18/01/2008,13:47:00,36655,36665,36645,36655,37
18/01/2008,13:48:00,36660,36660,36655,36655,7
18/01/2008,13:49:00,36655,36655,36650,36650,23
18/01/2008,13:50:00,36655,36655,36645,36645,5
18/01/2008,13:51:00,36645,36655,36645,36655,12
18/01/2008,13:52:00,36660,36705,36660,36705,90
18/01/2008,13:53:00,36710,36775,36700,36765,258
18/01/2008,13:54:00,36770,36770,36720,36730,90
18/01/2008,13:55:00,36720,36760,36720,36730,38
18/01/2008,13:56:00,36720,36735,36715,36730,50
18/01/2008,13:57:00,36735,36755,36720,36740,32
18/01/2008,13:58:00,36745,36760,36720,36720,67
18/01/2008,13:59:00,36725,36735,36710,36720,35
18/01/2008,14:00:00,36720,36735,36680,36685,56
18/01/2008,14:01:00,36690,36725,36690,36720,27
18/01/2008,14:02:00,36725,36725,36700,36710,16
18/01/2008,14:03:00,36710,36745,36710,36725,58
18/01/2008,14:04:00,36720,36725,36700,36700,14
18/01/2008,14:05:00,36705,36725,36705,36725,10
18/01/2008,14:06:00,36735,36760,36735,36750,55
18/01/2008,14:07:00,36745,36775,36745,36775,63
18/01/2008,14:08:00,36770,36830,36765,36830,48
18/01/2008,14:09:00,36830,36860,36830,36845,109
18/01/2008,14:10:00,36845,36860,36805,36815,98
18/01/2008,14:11:00,36815,36820,36795,36805,40
18/01/2008,14:12:00,36805,36840,36805,36840,39
18/01/2008,14:13:00,36835,36840,36815,36815,34
18/01/2008,14:14:00,36820,36820,36785,36800,57
18/01/2008,14:15:00,36800,36800,36760,36760,37
18/01/2008,14:16:00,36760,36760,36740,36755,39
18/01/2008,14:17:00,36760,36775,36745,36750,19
18/01/2008,14:18:00,36750,36750,36735,36740,21
18/01/2008,14:19:00,36745,36755,36740,36750,47
18/01/2008,14:20:00,36755,36775,36755,36765,44
18/01/2008,14:21:00,36765,36770,36755,36755,42
18/01/2008,14:22:00,36755,36770,36730,36755,79
18/01/2008,14:23:00,36755,36775,36740,36755,27
18/01/2008,14:24:00,36755,36755,36745,36745,29
18/01/2008,14:25:00,36735,36760,36735,36760,10
18/01/2008,14:26:00,36755,36755,36755,36755,11
18/01/2008,14:27:00,36750,36750,36735,36735,33
18/01/2008,14:28:00,36735,36740,36715,36720,56
18/01/2008,14:29:00,36720,36725,36700,36725,55
18/01/2008,14:30:00,36725,36725,36695,36705,30
18/01/2008,14:31:00,36705,36725,36705,36720,28
18/01/2008,14:32:00,36710,36740,36710,36740,24
18/01/2008,14:33:00,36740,36750,36735,36740,9
18/01/2008,14:34:00,36740,36755,36730,36755,19
18/01/2008,14:35:00,36750,36750,36725,36725,18
18/01/2008,14:36:00,36740,36745,36725,36730,20
18/01/2008,14:37:00,36720,36720,36715,36720,15
18/01/2008,14:38:00,36725,36725,36700,36700,32
18/01/2008,14:39:00,36695,36710,36660,36695,65
18/01/2008,14:40:00,36695,36705,36685,36690,24
18/01/2008,14:41:00,36685,36695,36685,36695,9
18/01/2008,14:42:00,36700,36700,36685,36695,8
18/01/2008,14:43:00,36695,36695,36675,36675,20
18/01/2008,14:44:00,36670,36675,36660,36665,35
18/01/2008,14:45:00,36665,36690,36660,36690,23
18/01/2008,14:46:00,36695,36695,36680,36690,15
18/01/2008,14:47:00,36690,36725,36690,36705,48
18/01/2008,14:48:00,36700,36725,36700,36725,32
18/01/2008,14:49:00,36715,36715,36705,36710,15
18/01/2008,14:50:00,36710,36710,36695,36705,14
18/01/2008,14:51:00,36715,36740,36715,36740,33
18/01/2008,14:52:00,36740,36745,36720,36720,19
18/01/2008,14:53:00,36720,36725,36710,36720,20
18/01/2008,14:54:00,36735,36740,36720,36725,6
18/01/2008,14:55:00,36720,36745,36720,36740,10
18/01/2008,14:56:00,36740,36740,36720,36720,7
18/01/2008,14:57:00,36735,36740,36735,36740,6
18/01/2008,14:58:00,36750,36755,36735,36735,21
18/01/2008,14:59:00,36735,36740,36725,36730,49
18/01/2008,15:00:00,36725,36740,36715,36740,22
18/01/2008,15:01:00,36730,36730,36715,36715,8
18/01/2008,15:02:00,36710,36710,36690,36700,20
18/01/2008,15:03:00,36695,36705,36695,36695,6
18/01/2008,15:04:00,36700,36705,36685,36690,9
18/01/2008,15:05:00,36695,36705,36680,36680,19
18/01/2008,15:06:00,36675,36685,36665,36685,26
18/01/2008,15:07:00,36675,36675,36675,36675,4
18/01/2008,15:08:00,36675,36690,36670,36690,8
18/01/2008,15:09:00,36690,36695,36680,36680,9
18/01/2008,15:10:00,36680,36680,36665,36675,18
18/01/2008,15:11:00,36665,36670,36665,36670,7
18/01/2008,15:12:00,36660,36660,36630,36640,53
18/01/2008,15:13:00,36640,36665,36640,36640,29
18/01/2008,15:14:00,36650,36655,36640,36640,8
18/01/2008,15:15:00,36640,36640,36630,36635,9
18/01/2008,15:16:00,36630,36630,36620,36620,18
18/01/2008,15:17:00,36625,36635,36620,36635,26
18/01/2008,15:18:00,36635,36635,36615,36625,32
18/01/2008,15:19:00,36625,36640,36625,36625,12
18/01/2008,15:20:00,36635,36645,36625,36635,9
18/01/2008,15:21:00,36630,36630,36625,36625,13
18/01/2008,15:22:00,36630,36635,36620,36620,17
18/01/2008,15:23:00,36620,36625,36610,36625,25
18/01/2008,15:24:00,36620,36630,36605,36605,18
18/01/2008,15:25:00,36610,36610,36595,36610,47
18/01/2008,15:26:00,36605,36610,36585,36590,32
18/01/2008,15:27:00,36590,36595,36580,36585,21
18/01/2008,15:28:00,36590,36590,36535,36575,103
18/01/2008,15:29:00,36580,36595,36570,36595,21
18/01/2008,15:30:00,36585,36585,36565,36575,31
18/01/2008,15:31:00,36570,36575,36560,36570,23
18/01/2008,15:32:00,36570,36585,36550,36560,41
18/01/2008,15:33:00,36550,36555,36500,36515,89
18/01/2008,15:34:00,36510,36545,36505,36545,42
18/01/2008,15:35:00,36545,36585,36545,36585,55
18/01/2008,15:36:00,36585,36615,36585,36605,95
18/01/2008,15:37:00,36605,36640,36600,36640,44
18/01/2008,15:38:00,36635,36640,36620,36630,40
18/01/2008,15:39:00,36630,36635,36610,36625,27
18/01/2008,15:40:00,36630,36675,36630,36660,84
18/01/2008,15:41:00,36665,36665,36615,36630,47
18/01/2008,15:42:00,36630,36630,36600,36605,52
18/01/2008,15:43:00,36610,36620,36575,36585,46
18/01/2008,15:44:00,36585,36600,36575,36595,31
18/01/2008,15:45:00,36585,36585,36560,36570,40
18/01/2008,15:46:00,36560,36580,36555,36570,13
18/01/2008,15:47:00,36565,36600,36560,36590,21
18/01/2008,15:48:00,36580,36580,36520,36520,35
18/01/2008,15:49:00,36520,36540,36510,36525,36
18/01/2008,15:50:00,36530,36535,36515,36530,23
18/01/2008,15:51:00,36520,36540,36515,36520,26
18/01/2008,15:52:00,36520,36525,36510,36515,24
18/01/2008,15:53:00,36510,36515,36465,36470,68
18/01/2008,15:54:00,36480,36490,36455,36455,40
18/01/2008,15:55:00,36455,36455,36420,36435,47
18/01/2008,15:56:00,36435,36470,36430,36470,29
18/01/2008,15:57:00,36475,36485,36450,36460,33
18/01/2008,15:58:00,36460,36470,36450,36460,25
18/01/2008,15:59:00,36445,36450,36445,36450,11
18/01/2008,16:00:00,36455,36615,36455,36585,149
18/01/2008,16:01:00,36585,36590,36515,36520,109
18/01/2008,16:02:00,36530,36530,36485,36500,66
18/01/2008,16:03:00,36500,36535,36490,36525,93
18/01/2008,16:04:00,36515,36525,36490,36520,62
18/01/2008,16:05:00,36500,36530,36490,36530,37
18/01/2008,16:06:00,36530,36560,36530,36560,59
18/01/2008,16:07:00,36560,36580,36555,36560,34
18/01/2008,16:08:00,36565,36590,36565,36575,71
18/01/2008,16:09:00,36575,36595,36570,36585,19
18/01/2008,16:10:00,36595,36600,36580,36595,37
18/01/2008,16:11:00,36600,36630,36595,36630,68
18/01/2008,16:12:00,36630,36660,36630,36655,83
18/01/2008,16:13:00,36665,36680,36650,36655,83
18/01/2008,16:14:00,36655,36670,36620,36670,107
18/01/2008,16:15:00,36660,36665,36605,36610,85
18/01/2008,16:16:00,36615,36615,36580,36580,36
18/01/2008,16:17:00,36590,36605,36585,36595,77
18/01/2008,16:18:00,36595,36645,36595,36630,55
18/01/2008,16:19:00,36635,36645,36620,36630,53
18/01/2008,16:20:00,36635,36635,36600,36605,40
18/01/2008,16:21:00,36605,36635,36600,36630,36
18/01/2008,16:22:00,36635,36645,36615,36640,84
18/01/2008,16:23:00,36640,36645,36620,36620,57
18/01/2008,16:24:00,36625,36645,36610,36635,75
18/01/2008,16:25:00,36630,36635,36605,36615,64
18/01/2008,16:26:00,36610,36615,36580,36585,52
18/01/2008,16:27:00,36585,36600,36550,36550,38
18/01/2008,16:28:00,36550,36565,36540,36565,48
18/01/2008,16:29:00,36565,36575,36560,36575,35
18/01/2008,16:30:00,36575,36590,36570,36580,47
18/01/2008,16:31:00,36585,36595,36575,36580,23
18/01/2008,16:32:00,36580,36580,36530,36545,29
18/01/2008,16:33:00,36550,36550,36510,36525,42
18/01/2008,16:34:00,36525,36530,36490,36490,26
18/01/2008,16:35:00,36495,36500,36475,36480,45
18/01/2008,16:36:00,36480,36480,36450,36460,39
18/01/2008,16:37:00,36465,36495,36455,36495,38
18/01/2008,16:38:00,36490,36490,36460,36470,50
18/01/2008,16:39:00,36470,36470,36385,36385,104
18/01/2008,16:40:00,36385,36425,36385,36425,87
18/01/2008,16:41:00,36420,36440,36420,36440,51
18/01/2008,16:42:00,36445,36455,36410,36410,63
18/01/2008,16:43:00,36420,36420,36390,36395,40
18/01/2008,16:44:00,36400,36415,36395,36400,38
18/01/2008,16:45:00,36390,36390,36340,36365,97
18/01/2008,16:46:00,36365,36420,36365,36415,48
18/01/2008,16:47:00,36415,36435,36400,36435,56
18/01/2008,16:48:00,36440,36445,36415,36415,66
18/01/2008,16:49:00,36415,36415,36385,36400,61
18/01/2008,16:50:00,36400,36445,36400,36430,44
18/01/2008,16:51:00,36435,36445,36415,36435,37
18/01/2008,16:52:00,36435,36435,36340,36340,110
18/01/2008,16:53:00,36340,36340,36310,36320,93
18/01/2008,16:54:00,36315,36315,36285,36310,99
18/01/2008,16:55:00,36315,36315,36245,36260,76
18/01/2008,16:56:00,36265,36280,36265,36275,31
18/01/2008,16:57:00,36280,36310,36270,36310,48
18/01/2008,16:58:00,36305,36355,36300,36340,110
18/01/2008,16:59:00,36350,36350,36280,36280,70
18/01/2008,17:00:00,36280,36310,36270,36280,99
18/01/2008,17:01:00,36270,36275,36225,36240,63
18/01/2008,17:02:00,36235,36290,36235,36265,85
18/01/2008,17:03:00,36260,36290,36260,36290,68
18/01/2008,17:04:00,36290,36295,36270,36285,84
18/01/2008,17:05:00,36285,36285,36230,36230,52
18/01/2008,17:06:00,36225,36230,36200,36200,121
18/01/2008,17:07:00,36205,36235,36190,36215,106
18/01/2008,17:08:00,36210,36210,36175,36175,88
18/01/2008,17:09:00,36180,36195,36170,36195,206
18/01/2008,17:10:00,36195,36210,36180,36205,93
18/01/2008,17:11:00,36195,36240,36190,36240,73
18/01/2008,17:12:00,36235,36260,36220,36250,97
18/01/2008,17:13:00,36255,36260,36200,36200,70
18/01/2008,17:14:00,36185,36185,36125,36135,121
18/01/2008,17:15:00,36130,36130,36075,36085,166
18/01/2008,17:16:00,36085,36085,36050,36055,84
18/01/2008,17:17:00,36060,36060,36000,36020,172
18/01/2008,17:18:00,36025,36085,36015,36075,140
18/01/2008,17:19:00,36075,36100,36065,36075,48
18/01/2008,17:20:00,36080,36090,36050,36050,64
18/01/2008,17:21:00,36060,36070,36025,36030,52
18/01/2008,17:22:00,36045,36045,36000,36000,81
18/01/2008,17:23:00,36005,36005,35940,35955,148
18/01/2008,17:24:00,35945,35985,35945,35985,168
18/01/2008,17:25:00,35965,35970,35940,35950,96
18/01/2008,17:26:00,35950,35960,35920,35955,116
18/01/2008,17:27:00,35950,35950,35920,35930,103
18/01/2008,17:28:00,35920,35945,35910,35935,102
18/01/2008,17:29:00,35915,35985,35910,35975,141
18/01/2008,17:30:00,35975,36000,35965,36000,89
18/01/2008,17:31:00,35995,36000,35985,36000,61
18/01/2008,17:32:00,35995,36015,35995,36005,50
18/01/2008,17:33:00,36005,36035,36005,36010,97
18/01/2008,17:34:00,36010,36020,35995,35995,70
18/01/2008,17:35:00,35995,36005,35990,35995,50
18/01/2008,17:36:00,36000,36015,35990,36015,56
18/01/2008,17:37:00,36015,36020,35995,36015,18
18/01/2008,17:38:00,36020,36025,36010,36025,57
18/01/2008,17:39:00,36025,36035,35995,36015,43