DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/03/2007,16:20:00,40615,40615,40610,40615,40
13/03/2007,16:21:00,40615,40620,40610,40610,33
13/03/2007,16:22:00,40605,40605,40575,40580,75
13/03/2007,16:23:00,40580,40585,40575,40580,58
13/03/2007,16:24:00,40585,40585,40570,40585,60
13/03/2007,16:25:00,40585,40590,40580,40580,13
13/03/2007,16:26:00,40580,40585,40575,40585,31
13/03/2007,16:27:00,40580,40590,40580,40590,15
13/03/2007,16:28:00,40585,40585,40565,40570,46
13/03/2007,16:29:00,40575,40575,40565,40565,15
13/03/2007,16:30:00,40565,40580,40560,40580,18
13/03/2007,16:31:00,40575,40600,40575,40585,73
13/03/2007,16:32:00,40585,40600,40580,40580,36
13/03/2007,16:33:00,40580,40590,40580,40580,24
13/03/2007,16:34:00,40580,40590,40575,40590,117
13/03/2007,16:35:00,40590,40595,40580,40580,12
13/03/2007,16:36:00,40580,40590,40580,40590,151
13/03/2007,16:37:00,40590,40615,40590,40610,32
13/03/2007,16:38:00,40610,40620,40610,40615,32
13/03/2007,16:39:00,40615,40620,40615,40620,5
13/03/2007,16:40:00,40615,40615,40600,40600,25
13/03/2007,16:41:00,40600,40600,40590,40600,58
13/03/2007,16:42:00,40595,40610,40595,40605,49
13/03/2007,16:43:00,40600,40605,40595,40600,152
13/03/2007,16:44:00,40605,40610,40605,40610,13
13/03/2007,16:45:00,40610,40610,40590,40595,24
13/03/2007,16:46:00,40590,40605,40590,40600,25
13/03/2007,16:47:00,40595,40595,40585,40585,31
13/03/2007,16:48:00,40580,40585,40560,40565,70
13/03/2007,16:49:00,40560,40570,40550,40550,59
13/03/2007,16:50:00,40545,40545,40525,40540,89
13/03/2007,16:51:00,40535,40535,40515,40520,39
13/03/2007,16:52:00,40525,40535,40520,40525,49
13/03/2007,16:53:00,40530,40530,40520,40520,47
13/03/2007,16:54:00,40525,40535,40520,40535,14
13/03/2007,16:55:00,40530,40540,40530,40540,6
13/03/2007,16:56:00,40530,40530,40530,40530,5
13/03/2007,16:57:00,40530,40535,40525,40525,20
13/03/2007,16:58:00,40530,40550,40530,40545,155
13/03/2007,16:59:00,40545,40555,40540,40550,27
13/03/2007,17:00:00,40555,40555,40515,40515,46
13/03/2007,17:01:00,40515,40520,40500,40520,126
13/03/2007,17:02:00,40520,40520,40515,40520,11
13/03/2007,17:03:00,40525,40535,40520,40530,32
13/03/2007,17:04:00,40535,40545,40530,40545,17
13/03/2007,17:05:00,40540,40545,40535,40540,16
13/03/2007,17:06:00,40545,40560,40545,40555,51
13/03/2007,17:07:00,40555,40560,40555,40555,21
13/03/2007,17:08:00,40560,40575,40555,40565,104
13/03/2007,17:09:00,40565,40565,40545,40545,37
13/03/2007,17:10:00,40550,40550,40535,40545,21
13/03/2007,17:11:00,40550,40550,40535,40540,27
13/03/2007,17:12:00,40540,40540,40530,40535,42
13/03/2007,17:13:00,40535,40535,40515,40515,176
13/03/2007,17:14:00,40515,40515,40480,40480,101
13/03/2007,17:15:00,40490,40490,40460,40460,334
13/03/2007,17:16:00,40460,40460,40435,40435,74
13/03/2007,17:17:00,40440,40465,40440,40440,79
13/03/2007,17:18:00,40445,40455,40440,40450,102
13/03/2007,17:19:00,40455,40460,40440,40440,77
13/03/2007,17:20:00,40440,40440,40405,40405,147
13/03/2007,17:21:00,40405,40405,40340,40345,228
13/03/2007,17:22:00,40350,40370,40340,40345,178
13/03/2007,17:23:00,40350,40350,40325,40330,231
13/03/2007,17:24:00,40335,40360,40325,40340,107
13/03/2007,17:25:00,40340,40380,40340,40370,104
13/03/2007,17:26:00,40365,40380,40355,40370,49
13/03/2007,17:27:00,40370,40375,40320,40335,163
13/03/2007,17:28:00,40325,40340,40320,40320,112
13/03/2007,17:29:00,40315,40320,40275,40280,296
13/03/2007,17:30:00,40275,40300,40270,40300,183
13/03/2007,17:31:00,40300,40310,40260,40270,93
13/03/2007,17:32:00,40270,40280,40260,40260,122
13/03/2007,17:33:00,40255,40265,40230,40265,138
13/03/2007,17:34:00,40265,40265,40245,40255,77
13/03/2007,17:35:00,40255,40260,40240,40240,75
13/03/2007,17:36:00,40240,40250,40210,40240,88
13/03/2007,17:37:00,40240,40275,40240,40265,35
13/03/2007,17:38:00,40265,40270,40255,40255,31
13/03/2007,17:39:00,40260,40260,40205,40220,107
14/03/2007,09:00:00,40005,40005,39770,39815,615
14/03/2007,09:01:00,39810,39850,39735,39745,349
14/03/2007,09:02:00,39745,39755,39680,39700,395
14/03/2007,09:03:00,39705,39760,39690,39750,249
14/03/2007,09:04:00,39755,39765,39735,39745,255
14/03/2007,09:05:00,39740,39745,39680,39680,345
14/03/2007,09:06:00,39680,39680,39600,39610,309
14/03/2007,09:07:00,39610,39610,39545,39550,182
14/03/2007,09:08:00,39555,39590,39540,39560,246
14/03/2007,09:09:00,39565,39615,39560,39600,236
14/03/2007,09:10:00,39600,39605,39545,39570,212
14/03/2007,09:11:00,39570,39645,39570,39640,177
14/03/2007,09:12:00,39640,39660,39635,39655,144
14/03/2007,09:13:00,39660,39690,39655,39685,126
14/03/2007,09:14:00,39680,39705,39675,39700,103
14/03/2007,09:15:00,39700,39725,39695,39710,112
14/03/2007,09:16:00,39710,39725,39700,39725,97
14/03/2007,09:17:00,39725,39740,39715,39740,112
14/03/2007,09:18:00,39745,39765,39745,39750,119
14/03/2007,09:19:00,39750,39760,39725,39760,184
14/03/2007,09:20:00,39745,39745,39700,39705,126
14/03/2007,09:21:00,39710,39715,39700,39700,34
14/03/2007,09:22:00,39705,39725,39705,39715,75
14/03/2007,09:23:00,39720,39720,39690,39695,141
14/03/2007,09:24:00,39695,39700,39675,39680,69
14/03/2007,09:25:00,39685,39700,39675,39700,78
14/03/2007,09:26:00,39695,39695,39640,39645,162
14/03/2007,09:27:00,39645,39650,39610,39640,251
14/03/2007,09:28:00,39630,39640,39620,39630,173
14/03/2007,09:29:00,39630,39630,39590,39605,125
14/03/2007,09:30:00,39610,39620,39595,39595,90
14/03/2007,09:31:00,39595,39605,39575,39600,158
14/03/2007,09:32:00,39600,39645,39600,39630,153
14/03/2007,09:33:00,39635,39700,39635,39685,141
14/03/2007,09:34:00,39685,39720,39680,39715,143
14/03/2007,09:35:00,39710,39715,39685,39715,211
14/03/2007,09:36:00,39710,39720,39690,39705,73
14/03/2007,09:37:00,39710,39770,39710,39740,238
14/03/2007,09:38:00,39730,39735,39695,39695,134
14/03/2007,09:39:00,39700,39730,39695,39725,90
14/03/2007,09:40:00,39720,39735,39700,39730,48
14/03/2007,09:41:00,39725,39730,39700,39705,87
14/03/2007,09:42:00,39705,39705,39670,39690,324
14/03/2007,09:43:00,39685,39710,39685,39700,177
14/03/2007,09:44:00,39700,39720,39690,39720,51
14/03/2007,09:45:00,39720,39735,39720,39730,72
14/03/2007,09:46:00,39730,39730,39705,39705,191
14/03/2007,09:47:00,39710,39735,39710,39725,77
14/03/2007,09:48:00,39725,39745,39715,39715,69
14/03/2007,09:49:00,39710,39720,39705,39720,32
14/03/2007,09:50:00,39715,39725,39710,39710,98
14/03/2007,09:51:00,39710,39710,39680,39690,86
14/03/2007,09:52:00,39685,39730,39685,39705,101
14/03/2007,09:53:00,39705,39715,39700,39705,24
14/03/2007,09:54:00,39710,39715,39705,39715,30
14/03/2007,09:55:00,39715,39725,39715,39715,10
14/03/2007,09:56:00,39720,39735,39720,39730,30
14/03/2007,09:57:00,39730,39750,39725,39735,80
14/03/2007,09:58:00,39725,39765,39725,39765,83
14/03/2007,09:59:00,39760,39765,39740,39765,49
14/03/2007,10:00:00,39770,39805,39770,39790,144
14/03/2007,10:01:00,39790,39795,39780,39790,81
14/03/2007,10:02:00,39780,39790,39755,39755,94
14/03/2007,10:03:00,39755,39775,39745,39765,109
14/03/2007,10:04:00,39770,39770,39750,39765,29
14/03/2007,10:05:00,39770,39795,39770,39775,59
14/03/2007,10:06:00,39780,39800,39780,39790,50
14/03/2007,10:07:00,39785,39795,39770,39795,37
14/03/2007,10:08:00,39795,39810,39795,39805,55
14/03/2007,10:09:00,39800,39815,39780,39780,78
14/03/2007,10:10:00,39785,39795,39780,39785,248
14/03/2007,10:11:00,39790,39795,39755,39755,63
14/03/2007,10:12:00,39755,39770,39740,39745,57
14/03/2007,10:13:00,39740,39745,39725,39740,47
14/03/2007,10:14:00,39735,39755,39730,39735,42
14/03/2007,10:15:00,39730,39730,39720,39725,55
14/03/2007,10:16:00,39725,39750,39725,39745,74
14/03/2007,10:17:00,39745,39745,39710,39710,361
14/03/2007,10:18:00,39715,39715,39685,39700,135
14/03/2007,10:19:00,39700,39705,39675,39700,97
14/03/2007,10:20:00,39700,39710,39690,39710,63
14/03/2007,10:21:00,39700,39705,39675,39690,111
14/03/2007,10:22:00,39690,39690,39655,39655,63
14/03/2007,10:23:00,39660,39670,39645,39655,69
14/03/2007,10:24:00,39665,39690,39665,39690,84
14/03/2007,10:25:00,39690,39700,39680,39695,66
14/03/2007,10:26:00,39685,39710,39685,39705,84
14/03/2007,10:27:00,39705,39710,39705,39705,4
14/03/2007,10:28:00,39705,39710,39695,39705,32
14/03/2007,10:29:00,39710,39710,39705,39710,196
14/03/2007,10:30:00,39710,39710,39695,39695,31
14/03/2007,10:31:00,39695,39695,39680,39690,53
14/03/2007,10:32:00,39690,39715,39690,39715,44
14/03/2007,10:33:00,39715,39720,39705,39710,47
14/03/2007,10:34:00,39715,39715,39680,39685,65
14/03/2007,10:35:00,39690,39690,39670,39680,53
14/03/2007,10:36:00,39680,39700,39680,39695,82
14/03/2007,10:37:00,39705,39710,39690,39700,36
14/03/2007,10:38:00,39700,39705,39680,39695,45
14/03/2007,10:39:00,39700,39705,39695,39705,22
14/03/2007,10:40:00,39705,39725,39700,39715,62
14/03/2007,10:41:00,39720,39735,39720,39725,48
14/03/2007,10:42:00,39725,39730,39700,39700,46
14/03/2007,10:43:00,39695,39695,39675,39680,69
14/03/2007,10:44:00,39680,39685,39680,39685,26
14/03/2007,10:45:00,39680,39685,39670,39675,68
14/03/2007,10:46:00,39675,39680,39670,39680,73
14/03/2007,10:47:00,39680,39680,39645,39645,77
14/03/2007,10:48:00,39650,39655,39630,39655,65
14/03/2007,10:49:00,39655,39670,39655,39665,24
14/03/2007,10:50:00,39655,39665,39650,39650,147
14/03/2007,10:51:00,39650,39650,39630,39640,44
14/03/2007,10:52:00,39645,39655,39645,39650,30
14/03/2007,10:53:00,39645,39650,39630,39650,128
14/03/2007,10:54:00,39650,39650,39635,39635,24
14/03/2007,10:55:00,39630,39650,39630,39645,29
14/03/2007,10:56:00,39645,39655,39645,39645,134
14/03/2007,10:57:00,39640,39640,39630,39630,29
14/03/2007,10:58:00,39630,39655,39630,39645,189
14/03/2007,10:59:00,39650,39670,39645,39655,565
14/03/2007,11:00:00,39660,39660,39650,39655,46
14/03/2007,11:01:00,39660,39670,39655,39655,60
14/03/2007,11:02:00,39655,39655,39640,39650,104
14/03/2007,11:03:00,39650,39655,39645,39650,13
14/03/2007,11:04:00,39650,39660,39645,39650,79
14/03/2007,11:05:00,39650,39660,39640,39645,67
14/03/2007,11:06:00,39640,39640,39610,39620,74
14/03/2007,11:07:00,39620,39620,39590,39595,121
14/03/2007,11:08:00,39600,39605,39570,39590,170
14/03/2007,11:09:00,39590,39600,39590,39600,33
14/03/2007,11:10:00,39600,39610,39590,39605,107
14/03/2007,11:11:00,39610,39630,39610,39615,80
14/03/2007,11:12:00,39615,39620,39600,39600,141
14/03/2007,11:13:00,39605,39615,39605,39605,68
14/03/2007,11:14:00,39605,39605,39580,39595,246
14/03/2007,11:15:00,39600,39615,39595,39615,76
14/03/2007,11:16:00,39615,39620,39600,39610,114
14/03/2007,11:17:00,39605,39635,39605,39630,118
14/03/2007,11:18:00,39630,39655,39630,39655,103
14/03/2007,11:19:00,39655,39670,39650,39660,153
14/03/2007,11:20:00,39665,39665,39655,39665,607
14/03/2007,11:21:00,39665,39665,39655,39660,14
14/03/2007,11:22:00,39655,39665,39650,39665,76
14/03/2007,11:23:00,39665,39670,39665,39670,301
14/03/2007,11:24:00,39670,39680,39665,39665,311
14/03/2007,11:25:00,39670,39675,39650,39650,38
14/03/2007,11:26:00,39655,39665,39655,39665,15
14/03/2007,11:27:00,39665,39665,39640,39655,40
14/03/2007,11:28:00,39655,39665,39650,39665,48
14/03/2007,11:29:00,39665,39670,39660,39660,37
14/03/2007,11:30:00,39655,39655,39650,39655,11
14/03/2007,11:31:00,39650,39675,39650,39670,29
14/03/2007,11:32:00,39675,39680,39675,39675,55
14/03/2007,11:33:00,39675,39685,39675,39680,27
14/03/2007,11:34:00,39680,39680,39670,39670,123
14/03/2007,11:35:00,39675,39680,39665,39665,60
14/03/2007,11:36:00,39665,39670,39655,39665,70
14/03/2007,11:37:00,39660,39660,39645,39655,230
14/03/2007,11:38:00,39655,39655,39645,39650,25
14/03/2007,11:39:00,39650,39655,39630,39655,88
14/03/2007,11:40:00,39655,39660,39635,39655,95
14/03/2007,11:41:00,39650,39655,39640,39650,83
14/03/2007,11:42:00,39655,39665,39650,39665,110
14/03/2007,11:43:00,39665,39670,39655,39660,24
14/03/2007,11:44:00,39655,39670,39655,39660,88
14/03/2007,11:45:00,39660,39690,39660,39690,112
14/03/2007,11:46:00,39690,39700,39670,39675,65
14/03/2007,11:47:00,39680,39680,39660,39660,52
14/03/2007,11:48:00,39660,39660,39655,39655,26
14/03/2007,11:49:00,39660,39665,39655,39665,20
14/03/2007,11:50:00,39665,39685,39665,39685,16
14/03/2007,11:51:00,39685,39705,39685,39705,100
14/03/2007,11:52:00,39700,39705,39685,39685,42
14/03/2007,11:53:00,39680,39680,39665,39675,163
14/03/2007,11:54:00,39670,39675,39650,39650,324
14/03/2007,11:55:00,39660,39665,39650,39650,116
14/03/2007,11:56:00,39645,39670,39640,39670,203
14/03/2007,11:57:00,39660,39670,39660,39665,84
14/03/2007,11:58:00,39660,39660,39655,39660,17
14/03/2007,11:59:00,39660,39670,39655,39665,20
14/03/2007,12:00:00,39660,39670,39650,39670,86
14/03/2007,12:01:00,39670,39675,39655,39655,34
14/03/2007,12:02:00,39655,39660,39650,39660,30
14/03/2007,12:03:00,39660,39665,39650,39665,28
14/03/2007,12:04:00,39670,39680,39670,39675,25
14/03/2007,12:05:00,39670,39675,39665,39670,12
14/03/2007,12:06:00,39670,39670,39655,39660,32
14/03/2007,12:07:00,39660,39660,39650,39650,94
14/03/2007,12:08:00,39650,39660,39640,39650,137
14/03/2007,12:09:00,39650,39685,39650,39675,84
14/03/2007,12:10:00,39680,39685,39675,39675,21
14/03/2007,12:11:00,39675,39675,39665,39675,19
14/03/2007,12:12:00,39675,39675,39665,39665,14
14/03/2007,12:13:00,39665,39665,39660,39665,6
14/03/2007,12:14:00,39665,39670,39660,39665,69
14/03/2007,12:15:00,39670,39670,39665,39670,17
14/03/2007,12:16:00,39670,39680,39670,39680,89
14/03/2007,12:17:00,39680,39705,39680,39705,75
14/03/2007,12:18:00,39705,39710,39700,39705,33
14/03/2007,12:19:00,39705,39715,39705,39710,54
14/03/2007,12:20:00,39705,39715,39695,39695,22
14/03/2007,12:21:00,39695,39700,39690,39695,37
14/03/2007,12:22:00,39700,39710,39700,39710,34
14/03/2007,12:23:00,39710,39715,39705,39705,220
14/03/2007,12:24:00,39710,39710,39700,39705,8
14/03/2007,12:25:00,39710,39710,39700,39710,24
14/03/2007,12:26:00,39710,39720,39705,39710,13
14/03/2007,12:27:00,39715,39725,39710,39715,32
14/03/2007,12:28:00,39715,39735,39715,39730,39
14/03/2007,12:29:00,39730,39730,39725,39725,21
14/03/2007,12:30:00,39725,39730,39725,39730,17
14/03/2007,12:31:00,39725,39725,39715,39720,111
14/03/2007,12:32:00,39710,39715,39705,39710,26
14/03/2007,12:33:00,39710,39710,39705,39705,30
14/03/2007,12:34:00,39705,39710,39700,39710,23
14/03/2007,12:35:00,39705,39720,39705,39720,22
14/03/2007,12:36:00,39720,39720,39710,39710,17
14/03/2007,12:37:00,39715,39715,39700,39700,71
14/03/2007,12:38:00,39700,39705,39695,39695,108
14/03/2007,12:39:00,39695,39700,39675,39675,209
14/03/2007,12:40:00,39685,39690,39685,39685,13
14/03/2007,12:41:00,39685,39685,39650,39650,50
14/03/2007,12:42:00,39650,39650,39630,39635,122
14/03/2007,12:43:00,39635,39635,39575,39585,96
14/03/2007,12:44:00,39585,39630,39570,39625,153
14/03/2007,12:45:00,39630,39630,39595,39600,70
14/03/2007,12:46:00,39600,39600,39580,39595,42
14/03/2007,12:47:00,39600,39620,39595,39600,76
14/03/2007,12:48:00,39595,39610,39595,39610,20
14/03/2007,12:49:00,39605,39605,39570,39580,66
14/03/2007,12:50:00,39580,39590,39575,39590,28
14/03/2007,12:51:00,39595,39600,39595,39595,24
14/03/2007,12:52:00,39600,39600,39570,39590,116
14/03/2007,12:53:00,39590,39600,39590,39590,26
14/03/2007,12:54:00,39590,39595,39585,39585,22
14/03/2007,12:55:00,39585,39595,39585,39595,13
14/03/2007,12:56:00,39595,39600,39585,39590,26
14/03/2007,12:57:00,39595,39605,39595,39605,23
14/03/2007,12:58:00,39605,39620,39605,39605,55
14/03/2007,12:59:00,39605,39610,39595,39595,15
14/03/2007,13:00:00,39605,39605,39600,39600,7
14/03/2007,13:01:00,39600,39600,39595,39600,7
14/03/2007,13:02:00,39595,39595,39595,39595,4
14/03/2007,13:03:00,39595,39595,39595,39595,2
14/03/2007,13:04:00,39595,39605,39590,39605,51
14/03/2007,13:05:00,39595,39600,39595,39600,4
14/03/2007,13:06:00,39600,39600,39575,39575,101
14/03/2007,13:07:00,39575,39590,39570,39575,190
14/03/2007,13:08:00,39575,39585,39570,39585,32
14/03/2007,13:09:00,39575,39585,39555,39555,79
14/03/2007,13:10:00,39555,39570,39555,39555,15
14/03/2007,13:11:00,39555,39560,39530,39535,67
14/03/2007,13:12:00,39535,39540,39515,39530,84
14/03/2007,13:13:00,39530,39530,39520,39530,37
14/03/2007,13:14:00,39535,39535,39515,39515,231
14/03/2007,13:15:00,39525,39540,39525,39525,40
14/03/2007,13:16:00,39525,39525,39525,39525,4
14/03/2007,13:17:00,39530,39545,39500,39535,198
14/03/2007,13:18:00,39535,39555,39535,39555,42
14/03/2007,13:19:00,39545,39555,39535,39535,27
14/03/2007,13:20:00,39540,39540,39525,39535,63
14/03/2007,13:21:00,39530,39545,39525,39540,24
14/03/2007,13:22:00,39535,39535,39505,39515,64
14/03/2007,13:23:00,39515,39525,39510,39520,66
14/03/2007,13:24:00,39525,39525,39495,39505,121
14/03/2007,13:25:00,39520,39525,39490,39510,130
14/03/2007,13:26:00,39510,39530,39510,39530,75
14/03/2007,13:27:00,39525,39530,39510,39530,60
14/03/2007,13:28:00,39515,39535,39515,39530,136
14/03/2007,13:29:00,39540,39545,39525,39545,100
14/03/2007,13:30:00,39545,39610,39545,39600,301
14/03/2007,13:31:00,39595,39600,39575,39590,91
14/03/2007,13:32:00,39585,39590,39560,39590,78
14/03/2007,13:33:00,39595,39650,39590,39650,185
14/03/2007,13:34:00,39640,39640,39625,39625,268
14/03/2007,13:35:00,39630,39650,39630,39650,53
14/03/2007,13:36:00,39645,39650,39640,39650,291
14/03/2007,13:37:00,39645,39645,39630,39630,109
14/03/2007,13:38:00,39630,39660,39625,39655,53
14/03/2007,13:39:00,39650,39655,39630,39640,428
14/03/2007,13:40:00,39635,39650,39635,39650,19
14/03/2007,13:41:00,39640,39645,39640,39640,114
14/03/2007,13:42:00,39640,39645,39615,39615,53
14/03/2007,13:43:00,39620,39625,39590,39590,44
14/03/2007,13:44:00,39600,39600,39555,39570,112
14/03/2007,13:45:00,39575,39580,39560,39565,102
14/03/2007,13:46:00,39570,39575,39555,39570,117
14/03/2007,13:47:00,39570,39585,39560,39580,456
14/03/2007,13:48:00,39590,39590,39580,39580,55
14/03/2007,13:49:00,39585,39605,39585,39605,159
14/03/2007,13:50:00,39605,39615,39590,39600,29
14/03/2007,13:51:00,39605,39615,39600,39600,2125
14/03/2007,13:52:00,39600,39610,39600,39610,19
14/03/2007,13:53:00,39610,39620,39610,39620,10
14/03/2007,13:54:00,39620,39620,39600,39605,15
14/03/2007,13:55:00,39610,39615,39610,39615,2
14/03/2007,13:56:00,39615,39615,39605,39605,6
14/03/2007,13:57:00,39605,39610,39605,39605,14
14/03/2007,13:58:00,39610,39615,39600,39600,175
14/03/2007,13:59:00,39595,39610,39595,39605,71
14/03/2007,14:00:00,39605,39610,39600,39600,128
14/03/2007,14:01:00,39600,39615,39595,39615,12
14/03/2007,14:02:00,39610,39630,39605,39630,228
14/03/2007,14:03:00,39630,39640,39630,39640,107
14/03/2007,14:04:00,39635,39640,39625,39640,15
14/03/2007,14:05:00,39635,39655,39635,39650,46
14/03/2007,14:06:00,39650,39650,39630,39635,72
14/03/2007,14:07:00,39635,39645,39635,39645,14
14/03/2007,14:08:00,39645,39650,39645,39650,8
14/03/2007,14:09:00,39640,39640,39630,39635,25
14/03/2007,14:10:00,39640,39655,39635,39645,205
14/03/2007,14:11:00,39650,39660,39645,39660,24
14/03/2007,14:12:00,39660,39685,39655,39680,43
14/03/2007,14:13:00,39680,39685,39660,39680,166
14/03/2007,14:14:00,39680,39685,39675,39675,18
14/03/2007,14:15:00,39680,39680,39665,39670,30
14/03/2007,14:16:00,39675,39690,39665,39685,343
14/03/2007,14:17:00,39690,39700,39685,39685,939
14/03/2007,14:18:00,39685,39685,39675,39675,16
14/03/2007,14:19:00,39675,39680,39670,39675,29
14/03/2007,14:20:00,39675,39700,39675,39700,261
14/03/2007,14:21:00,39695,39705,39695,39705,130
14/03/2007,14:22:00,39705,39720,39700,39700,45
14/03/2007,14:23:00,39705,39710,39700,39705,17
14/03/2007,14:24:00,39700,39700,39675,39690,57
14/03/2007,14:25:00,39690,39700,39690,39700,9
14/03/2007,14:26:00,39700,39700,39700,39700,3
14/03/2007,14:27:00,39695,39705,39695,39705,15
14/03/2007,14:28:00,39705,39720,39700,39710,34
14/03/2007,14:29:00,39710,39710,39675,39680,75
14/03/2007,14:30:00,39680,39710,39675,39695,71
14/03/2007,14:31:00,39705,39740,39700,39735,104
14/03/2007,14:32:00,39730,39750,39725,39750,297
14/03/2007,14:33:00,39750,39770,39750,39760,91
14/03/2007,14:34:00,39760,39770,39740,39750,73
14/03/2007,14:35:00,39750,39750,39685,39690,130
14/03/2007,14:36:00,39700,39710,39695,39695,188
14/03/2007,14:37:00,39695,39705,39670,39680,124
14/03/2007,14:38:00,39680,39695,39670,39695,66
14/03/2007,14:39:00,39690,39715,39685,39715,70
14/03/2007,14:40:00,39720,39740,39715,39740,41
14/03/2007,14:41:00,39740,39750,39720,39720,81
14/03/2007,14:42:00,39720,39725,39700,39700,110
14/03/2007,14:43:00,39705,39725,39700,39725,42
14/03/2007,14:44:00,39720,39730,39705,39710,45
14/03/2007,14:45:00,39705,39715,39690,39690,169
14/03/2007,14:46:00,39695,39710,39685,39695,52
14/03/2007,14:47:00,39690,39690,39670,39675,46
14/03/2007,14:48:00,39670,39675,39650,39675,95
14/03/2007,14:49:00,39670,39675,39650,39655,34
14/03/2007,14:50:00,39650,39650,39620,39625,153
14/03/2007,14:51:00,39620,39630,39610,39615,112
14/03/2007,14:52:00,39615,39650,39615,39650,55
14/03/2007,14:53:00,39650,39660,39625,39630,63
14/03/2007,14:54:00,39635,39640,39625,39635,46
14/03/2007,14:55:00,39635,39645,39625,39635,60
14/03/2007,14:56:00,39635,39715,39635,39700,132
14/03/2007,14:57:00,39700,39705,39670,39695,323
14/03/2007,14:58:00,39695,39700,39645,39650,124
14/03/2007,14:59:00,39650,39660,39640,39650,199
14/03/2007,15:00:00,39645,39645,39615,39615,70
14/03/2007,15:01:00,39630,39630,39565,39570,133
14/03/2007,15:02:00,39570,39580,39560,39560,54
14/03/2007,15:03:00,39565,39590,39560,39560,89
14/03/2007,15:04:00,39560,39575,39535,39555,112
14/03/2007,15:05:00,39545,39545,39510,39520,145
14/03/2007,15:06:00,39510,39515,39485,39505,159
14/03/2007,15:07:00,39510,39560,39510,39545,199
14/03/2007,15:08:00,39545,39575,39540,39565,166
14/03/2007,15:09:00,39565,39580,39560,39565,96
14/03/2007,15:10:00,39560,39585,39550,39585,97
14/03/2007,15:11:00,39590,39595,39570,39580,22
14/03/2007,15:12:00,39580,39595,39580,39585,38
14/03/2007,15:13:00,39590,39615,39590,39610,83
14/03/2007,15:14:00,39605,39630,39600,39630,63
14/03/2007,15:15:00,39630,39645,39630,39630,74
14/03/2007,15:16:00,39630,39630,39610,39610,77
14/03/2007,15:17:00,39615,39615,39585,39600,163
14/03/2007,15:18:00,39605,39625,39585,39620,72
14/03/2007,15:19:00,39620,39630,39590,39630,42
14/03/2007,15:20:00,39630,39630,39585,39620,47
14/03/2007,15:21:00,39620,39635,39610,39635,129
14/03/2007,15:22:00,39620,39640,39620,39640,54
14/03/2007,15:23:00,39645,39655,39630,39655,46
14/03/2007,15:24:00,39655,39680,39640,39655,218
14/03/2007,15:25:00,39660,39670,39640,39640,100
14/03/2007,15:26:00,39640,39645,39615,39635,67
14/03/2007,15:27:00,39630,39630,39600,39610,72
14/03/2007,15:28:00,39615,39655,39615,39655,59
14/03/2007,15:29:00,39655,39660,39605,39620,96
14/03/2007,15:30:00,39630,39650,39610,39645,57
14/03/2007,15:31:00,39635,39650,39620,39650,56
14/03/2007,15:32:00,39650,39655,39630,39655,84
14/03/2007,15:33:00,39655,39660,39645,39650,64
14/03/2007,15:34:00,39655,39690,39655,39685,97
14/03/2007,15:35:00,39685,39705,39685,39700,58
14/03/2007,15:36:00,39700,39730,39700,39725,74
14/03/2007,15:37:00,39725,39730,39710,39715,173
14/03/2007,15:38:00,39720,39720,39695,39700,74
14/03/2007,15:39:00,39700,39715,39685,39700,68
14/03/2007,15:40:00,39705,39720,39695,39715,94
14/03/2007,15:41:00,39710,39720,39705,39715,434
14/03/2007,15:42:00,39710,39710,39695,39700,25
14/03/2007,15:43:00,39710,39720,39700,39720,189
14/03/2007,15:44:00,39720,39720,39690,39695,225
14/03/2007,15:45:00,39690,39690,39670,39685,92
14/03/2007,15:46:00,39690,39690,39675,39675,63
14/03/2007,15:47:00,39675,39680,39655,39665,104
14/03/2007,15:48:00,39665,39670,39655,39655,18
14/03/2007,15:49:00,39665,39695,39665,39685,71
14/03/2007,15:50:00,39685,39685,39670,39670,18
14/03/2007,15:51:00,39670,39685,39655,39685,83
14/03/2007,15:52:00,39690,39695,39675,39680,109
14/03/2007,15:53:00,39680,39695,39675,39685,25
14/03/2007,15:54:00,39685,39700,39680,39700,125
14/03/2007,15:55:00,39700,39700,39690,39700,23
14/03/2007,15:56:00,39690,39695,39660,39670,74
14/03/2007,15:57:00,39665,39665,39650,39665,92
14/03/2007,15:58:00,39660,39670,39655,39670,44
14/03/2007,15:59:00,39670,39675,39650,39650,20
14/03/2007,16:00:00,39655,39675,39650,39675,26
14/03/2007,16:01:00,39665,39670,39630,39630,49
14/03/2007,16:02:00,39630,39645,39625,39635,75
14/03/2007,16:03:00,39630,39640,39625,39640,45
14/03/2007,16:04:00,39635,39650,39620,39625,55
14/03/2007,16:05:00,39625,39625,39605,39610,47
14/03/2007,16:06:00,39615,39640,39615,39640,44
14/03/2007,16:07:00,39640,39665,39640,39655,114
14/03/2007,16:08:00,39650,39660,39650,39660,64
14/03/2007,16:09:00,39660,39660,39625,39640,37
14/03/2007,16:10:00,39645,39655,39630,39635,189
14/03/2007,16:11:00,39635,39635,39625,39625,47
14/03/2007,16:12:00,39625,39650,39620,39645,77
14/03/2007,16:13:00,39650,39655,39635,39650,35
14/03/2007,16:14:00,39650,39650,39640,39650,11
14/03/2007,16:15:00,39655,39670,39645,39670,50
14/03/2007,16:16:00,39670,39670,39655,39655,35
14/03/2007,16:17:00,39650,39650,39620,39640,52
14/03/2007,16:18:00,39640,39640,39635,39635,11
14/03/2007,16:19:00,39645,39650,39630,39635,20
14/03/2007,16:20:00,39630,39630,39630,39630,145
14/03/2007,16:21:00,39625,39635,39615,39615,53
14/03/2007,16:22:00,39615,39625,39605,39615,224
14/03/2007,16:23:00,39610,39625,39610,39620,14
14/03/2007,16:24:00,39625,39645,39625,39640,193
14/03/2007,16:25:00,39640,39640,39620,39620,42
14/03/2007,16:26:00,39615,39630,39610,39630,45
14/03/2007,16:27:00,39615,39615,39580,39580,145
14/03/2007,16:28:00,39575,39585,39565,39580,122
14/03/2007,16:29:00,39580,39585,39575,39580,31
14/03/2007,16:30:00,39585,39585,39550,39560,95
14/03/2007,16:31:00,39560,39560,39535,39545,111
14/03/2007,16:32:00,39540,39540,39500,39500,185
14/03/2007,16:33:00,39505,39535,39500,39505,153
14/03/2007,16:34:00,39505,39510,39465,39480,136
14/03/2007,16:35:00,39475,39515,39475,39515,91
14/03/2007,16:36:00,39520,39530,39500,39505,106
14/03/2007,16:37:00,39500,39530,39485,39530,104
14/03/2007,16:38:00,39530,39535,39520,39530,54
14/03/2007,16:39:00,39525,39530,39515,39525,22
14/03/2007,16:40:00,39530,39555,39530,39550,155
14/03/2007,16:41:00,39545,39565,39545,39555,81
14/03/2007,16:42:00,39560,39580,39540,39565,74
14/03/2007,16:43:00,39560,39560,39545,39545,58
14/03/2007,16:44:00,39545,39550,39540,39550,14
14/03/2007,16:45:00,39555,39565,39555,39560,97
14/03/2007,16:46:00,39565,39565,39560,39565,32
14/03/2007,16:47:00,39565,39565,39545,39550,21
14/03/2007,16:48:00,39555,39560,39550,39550,23
14/03/2007,16:49:00,39545,39550,39535,39550,27
14/03/2007,16:50:00,39545,39545,39530,39530,56
14/03/2007,16:51:00,39530,39530,39495,39500,78
14/03/2007,16:52:00,39500,39500,39465,39470,246
14/03/2007,16:53:00,39475,39475,39440,39440,217
14/03/2007,16:54:00,39440,39470,39440,39470,125
14/03/2007,16:55:00,39465,39485,39465,39480,64
14/03/2007,16:56:00,39485,39505,39480,39505,46
14/03/2007,16:57:00,39500,39510,39490,39500,54
14/03/2007,16:58:00,39505,39510,39490,39495,46
14/03/2007,16:59:00,39495,39510,39490,39500,91
14/03/2007,17:00:00,39505,39505,39490,39500,67
14/03/2007,17:01:00,39500,39505,39485,39485,64
14/03/2007,17:02:00,39480,39490,39460,39460,110
14/03/2007,17:03:00,39455,39460,39445,39445,58
14/03/2007,17:04:00,39445,39445,39385,39385,240
14/03/2007,17:05:00,39390,39420,39390,39405,107
14/03/2007,17:06:00,39405,39420,39405,39415,91
14/03/2007,17:07:00,39420,39445,39415,39445,101
14/03/2007,17:08:00,39435,39445,39415,39425,93
14/03/2007,17:09:00,39425,39440,39420,39430,45
14/03/2007,17:10:00,39430,39440,39425,39430,54
14/03/2007,17:11:00,39430,39430,39400,39400,62
14/03/2007,17:12:00,39405,39410,39380,39385,165
14/03/2007,17:13:00,39380,39395,39340,39340,183
14/03/2007,17:14:00,39335,39350,39330,39330,142
14/03/2007,17:15:00,39330,39350,39325,39350,165
14/03/2007,17:16:00,39350,39355,39335,39355,145
14/03/2007,17:17:00,39360,39365,39335,39340,132
14/03/2007,17:18:00,39340,39360,39340,39355,93
14/03/2007,17:19:00,39360,39360,39340,39350,84
14/03/2007,17:20:00,39345,39355,39335,39345,80
14/03/2007,17:21:00,39340,39340,39320,39325,128
14/03/2007,17:22:00,39335,39340,39310,39310,67
14/03/2007,17:23:00,39310,39315,39280,39290,179
14/03/2007,17:24:00,39285,39290,39270,39285,80
14/03/2007,17:25:00,39285,39300,39275,39290,127
14/03/2007,17:26:00,39290,39305,39270,39270,117
14/03/2007,17:27:00,39270,39280,39265,39275,55
14/03/2007,17:28:00,39280,39280,39255,39275,129
14/03/2007,17:29:00,39275,39295,39270,39270,118
14/03/2007,17:30:00,39300,39325,39260,39280,190
14/03/2007,17:31:00,39270,39285,39260,39265,62
14/03/2007,17:32:00,39270,39280,39250,39275,69
14/03/2007,17:33:00,39270,39285,39260,39285,61
14/03/2007,17:34:00,39280,39295,39275,39280,92
14/03/2007,17:35:00,39285,39295,39275,39285,60
14/03/2007,17:36:00,39280,39295,39275,39290,74
14/03/2007,17:37:00,39295,39300,39285,39300,60
14/03/2007,17:38:00,39305,39335,39300,39335,59
14/03/2007,17:39:00,39340,39350,39325,39350,136