DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/03/2007,09:00:00,39720,39905,39720,39835,256
15/03/2007,09:01:00,39835,39835,39790,39805,354
15/03/2007,09:02:00,39800,39830,39795,39825,235
15/03/2007,09:03:00,39830,39840,39795,39820,188
15/03/2007,09:04:00,39820,39820,39805,39820,125
15/03/2007,09:05:00,39825,39830,39805,39830,157
15/03/2007,09:06:00,39835,39840,39815,39820,133
15/03/2007,09:07:00,39820,39820,39780,39780,156
15/03/2007,09:08:00,39775,39780,39760,39780,181
15/03/2007,09:09:00,39775,39805,39775,39790,88
15/03/2007,09:10:00,39795,39805,39785,39795,49
15/03/2007,09:11:00,39795,39810,39790,39810,55
15/03/2007,09:12:00,39810,39820,39800,39820,103
15/03/2007,09:13:00,39825,39825,39810,39820,68
15/03/2007,09:14:00,39815,39830,39810,39830,96
15/03/2007,09:15:00,39825,39840,39820,39835,71
15/03/2007,09:16:00,39840,39860,39840,39850,95
15/03/2007,09:17:00,39845,39870,39845,39870,83
15/03/2007,09:18:00,39870,39870,39860,39860,60
15/03/2007,09:19:00,39860,39865,39850,39855,44
15/03/2007,09:20:00,39850,39850,39840,39840,83
15/03/2007,09:21:00,39845,39850,39840,39845,41
15/03/2007,09:22:00,39845,39850,39840,39850,56
15/03/2007,09:23:00,39855,39860,39855,39855,22
15/03/2007,09:24:00,39860,39860,39845,39855,48
15/03/2007,09:25:00,39855,39860,39845,39855,115
15/03/2007,09:26:00,39855,39870,39845,39865,57
15/03/2007,09:27:00,39865,39865,39860,39860,35
15/03/2007,09:28:00,39860,39870,39850,39865,57
15/03/2007,09:29:00,39865,39880,39865,39875,31
15/03/2007,09:30:00,39875,39880,39870,39875,125
15/03/2007,09:31:00,39875,39885,39870,39870,52
15/03/2007,09:32:00,39870,39875,39870,39870,148
15/03/2007,09:33:00,39865,39865,39855,39855,194
15/03/2007,09:34:00,39855,39860,39855,39860,467
15/03/2007,09:35:00,39860,39860,39850,39855,99
15/03/2007,09:36:00,39855,39860,39840,39850,41
15/03/2007,09:37:00,39845,39845,39820,39825,157
15/03/2007,09:38:00,39825,39825,39810,39810,244
15/03/2007,09:39:00,39815,39815,39805,39815,57
15/03/2007,09:40:00,39815,39825,39815,39820,198
15/03/2007,09:41:00,39825,39825,39815,39820,35
15/03/2007,09:42:00,39815,39820,39800,39805,69
15/03/2007,09:43:00,39800,39800,39790,39790,66
15/03/2007,09:44:00,39790,39800,39790,39800,36
15/03/2007,09:45:00,39800,39815,39800,39810,42
15/03/2007,09:46:00,39815,39830,39810,39815,37
15/03/2007,09:47:00,39815,39815,39805,39810,9
15/03/2007,09:48:00,39810,39810,39805,39805,21
15/03/2007,09:49:00,39805,39810,39785,39795,61
15/03/2007,09:50:00,39785,39790,39770,39770,76
15/03/2007,09:51:00,39770,39780,39765,39780,31
15/03/2007,09:52:00,39780,39790,39780,39785,198
15/03/2007,09:53:00,39790,39795,39790,39790,31
15/03/2007,09:54:00,39790,39795,39790,39790,116
15/03/2007,09:55:00,39785,39785,39770,39775,34
15/03/2007,09:56:00,39780,39780,39770,39770,10
15/03/2007,09:57:00,39770,39770,39750,39755,70
15/03/2007,09:58:00,39750,39750,39730,39735,75
15/03/2007,09:59:00,39735,39740,39725,39735,152
15/03/2007,10:00:00,39735,39745,39730,39730,50
15/03/2007,10:01:00,39725,39730,39720,39725,72
15/03/2007,10:02:00,39725,39740,39725,39740,25
15/03/2007,10:03:00,39745,39770,39745,39770,165
15/03/2007,10:04:00,39770,39775,39765,39770,31
15/03/2007,10:05:00,39770,39770,39765,39770,20
15/03/2007,10:06:00,39770,39770,39750,39750,50
15/03/2007,10:07:00,39750,39780,39740,39775,162
15/03/2007,10:08:00,39770,39775,39770,39770,15
15/03/2007,10:09:00,39770,39780,39765,39765,15
15/03/2007,10:10:00,39765,39765,39765,39765,5
15/03/2007,10:11:00,39770,39785,39770,39785,89
15/03/2007,10:12:00,39790,39795,39785,39785,28
15/03/2007,10:13:00,39785,39800,39785,39795,33
15/03/2007,10:14:00,39795,39800,39795,39800,13
15/03/2007,10:15:00,39805,39805,39775,39775,61
15/03/2007,10:16:00,39775,39785,39770,39785,31
15/03/2007,10:17:00,39785,39800,39785,39790,225
15/03/2007,10:18:00,39795,39800,39795,39795,25
15/03/2007,10:19:00,39800,39800,39795,39795,7
15/03/2007,10:20:00,39790,39800,39790,39800,20
15/03/2007,10:21:00,39800,39800,39780,39780,23
15/03/2007,10:22:00,39780,39785,39780,39780,49
15/03/2007,10:23:00,39785,39790,39785,39785,10
15/03/2007,10:24:00,39785,39785,39780,39780,91
15/03/2007,10:25:00,39775,39785,39775,39775,109
15/03/2007,10:26:00,39775,39775,39750,39750,50
15/03/2007,10:27:00,39750,39750,39745,39745,255
15/03/2007,10:28:00,39750,39755,39745,39750,26
15/03/2007,10:29:00,39750,39750,39735,39750,32
15/03/2007,10:30:00,39750,39750,39725,39735,64
15/03/2007,10:31:00,39735,39735,39710,39730,271
15/03/2007,10:32:00,39735,39740,39715,39715,41
15/03/2007,10:33:00,39710,39735,39695,39735,119
15/03/2007,10:34:00,39730,39735,39715,39725,53
15/03/2007,10:35:00,39720,39725,39720,39725,163
15/03/2007,10:36:00,39725,39740,39725,39740,36
15/03/2007,10:37:00,39735,39740,39730,39730,16
15/03/2007,10:38:00,39735,39735,39730,39735,25
15/03/2007,10:39:00,39735,39735,39730,39730,10
15/03/2007,10:40:00,39735,39740,39730,39740,34
15/03/2007,10:41:00,39745,39750,39740,39740,38
15/03/2007,10:42:00,39740,39755,39735,39755,35
15/03/2007,10:43:00,39755,39775,39755,39760,55
15/03/2007,10:44:00,39760,39770,39760,39770,16
15/03/2007,10:45:00,39770,39775,39760,39770,45
15/03/2007,10:46:00,39770,39770,39765,39770,19
15/03/2007,10:47:00,39775,39780,39770,39775,13
15/03/2007,10:48:00,39770,39780,39770,39775,30
15/03/2007,10:49:00,39775,39785,39775,39785,17
15/03/2007,10:50:00,39785,39790,39785,39785,75
15/03/2007,10:51:00,39785,39800,39785,39800,52
15/03/2007,10:52:00,39795,39795,39785,39795,45
15/03/2007,10:53:00,39795,39805,39795,39800,29
15/03/2007,10:54:00,39800,39815,39800,39815,65
15/03/2007,10:55:00,39810,39815,39795,39795,90
15/03/2007,10:56:00,39790,39800,39785,39795,41
15/03/2007,10:57:00,39800,39800,39795,39795,10
15/03/2007,10:58:00,39795,39805,39795,39805,11
15/03/2007,10:59:00,39805,39810,39805,39810,13
15/03/2007,11:00:00,39810,39815,39810,39815,219
15/03/2007,11:01:00,39815,39825,39815,39825,33
15/03/2007,11:02:00,39825,39825,39815,39815,47
15/03/2007,11:03:00,39815,39815,39805,39805,19
15/03/2007,11:04:00,39800,39820,39795,39815,69
15/03/2007,11:05:00,39810,39810,39790,39790,48
15/03/2007,11:06:00,39790,39790,39785,39790,22
15/03/2007,11:07:00,39790,39790,39785,39790,18
15/03/2007,11:08:00,39790,39795,39785,39790,16
15/03/2007,11:09:00,39785,39790,39785,39785,11
15/03/2007,11:10:00,39790,39790,39785,39785,10
15/03/2007,11:11:00,39790,39790,39790,39790,2
15/03/2007,11:12:00,39785,39805,39785,39800,78
15/03/2007,11:13:00,39800,39800,39795,39795,3
15/03/2007,11:14:00,39795,39795,39785,39785,31
15/03/2007,11:15:00,39785,39790,39785,39785,99
15/03/2007,11:16:00,39790,39790,39785,39785,6
15/03/2007,11:17:00,39785,39790,39785,39790,59
15/03/2007,11:18:00,39790,39790,39790,39790,1
15/03/2007,11:19:00,39800,39805,39795,39800,15
15/03/2007,11:20:00,39805,39805,39795,39800,44
15/03/2007,11:21:00,39795,39795,39790,39795,16
15/03/2007,11:22:00,39795,39800,39795,39795,29
15/03/2007,11:23:00,39795,39795,39790,39790,17
15/03/2007,11:24:00,39790,39800,39790,39800,16
15/03/2007,11:25:00,39800,39805,39800,39805,32
15/03/2007,11:26:00,39805,39810,39795,39795,112
15/03/2007,11:27:00,39795,39800,39795,39795,115
15/03/2007,11:28:00,39790,39795,39790,39790,58
15/03/2007,11:29:00,39785,39790,39785,39790,145
15/03/2007,11:30:00,39790,39790,39790,39790,2
15/03/2007,11:31:00,39790,39795,39790,39790,11
15/03/2007,11:32:00,39790,39790,39785,39785,2
15/03/2007,11:33:00,39785,39800,39785,39790,124
15/03/2007,11:34:00,39785,39785,39785,39785,18
15/03/2007,11:35:00,39790,39790,39790,39790,6
15/03/2007,11:36:00,39785,39785,39775,39775,38
15/03/2007,11:37:00,39770,39770,39755,39755,84
15/03/2007,11:38:00,39755,39765,39755,39760,8
15/03/2007,11:39:00,39765,39765,39760,39760,15
15/03/2007,11:40:00,39760,39765,39760,39765,8
15/03/2007,11:41:00,39765,39785,39765,39785,65
15/03/2007,11:42:00,39785,39785,39775,39785,6
15/03/2007,11:43:00,39780,39785,39775,39775,14
15/03/2007,11:44:00,39780,39785,39780,39785,9
15/03/2007,11:45:00,39785,39795,39785,39790,21
15/03/2007,11:46:00,39790,39790,39780,39780,13
15/03/2007,11:47:00,39785,39790,39780,39780,14
15/03/2007,11:48:00,39780,39780,39775,39775,12
15/03/2007,11:49:00,39775,39775,39770,39770,10
15/03/2007,11:50:00,39780,39780,39770,39780,136
15/03/2007,11:51:00,39780,39780,39770,39775,12
15/03/2007,11:52:00,39775,39775,39765,39770,15
15/03/2007,11:53:00,39770,39780,39770,39780,4
15/03/2007,11:54:00,39780,39785,39780,39785,98
15/03/2007,11:55:00,39785,39800,39785,39795,34
15/03/2007,11:56:00,39800,39800,39790,39795,14
15/03/2007,11:57:00,39795,39805,39795,39800,75
15/03/2007,11:58:00,39800,39800,39790,39790,38
15/03/2007,11:59:00,39795,39800,39795,39800,31
15/03/2007,12:00:00,39795,39800,39795,39800,18
15/03/2007,12:01:00,39800,39800,39800,39800,21
15/03/2007,12:02:00,39805,39805,39805,39805,16
15/03/2007,12:03:00,39805,39805,39800,39800,86
15/03/2007,12:04:00,39795,39795,39790,39790,23
15/03/2007,12:05:00,39795,39795,39790,39795,72
15/03/2007,12:06:00,39800,39800,39790,39790,13
15/03/2007,12:07:00,39790,39795,39785,39795,51
15/03/2007,12:08:00,39795,39795,39790,39795,152
15/03/2007,12:09:00,39795,39795,39795,39795,21
15/03/2007,12:10:00,39795,39795,39795,39795,5
15/03/2007,12:11:00,39795,39795,39790,39790,24
15/03/2007,12:12:00,39790,39795,39785,39795,103
15/03/2007,12:13:00,39785,39785,39785,39785,210
15/03/2007,12:14:00,39785,39790,39785,39790,47
15/03/2007,12:15:00,39790,39790,39790,39790,22
15/03/2007,12:17:00,39785,39785,39785,39785,15
15/03/2007,12:18:00,39790,39790,39790,39790,47
15/03/2007,12:19:00,39790,39790,39790,39790,4
15/03/2007,12:20:00,39795,39795,39790,39790,4
15/03/2007,12:21:00,39790,39790,39790,39790,17
15/03/2007,12:22:00,39790,39790,39785,39790,13
15/03/2007,12:23:00,39790,39795,39785,39785,26
15/03/2007,12:24:00,39790,39790,39785,39790,7
15/03/2007,12:25:00,39785,39795,39785,39785,20
15/03/2007,12:26:00,39780,39785,39780,39785,55
15/03/2007,12:27:00,39780,39785,39780,39780,9
15/03/2007,12:28:00,39785,39785,39780,39785,13
15/03/2007,12:29:00,39790,39795,39785,39795,75
15/03/2007,12:30:00,39795,39795,39795,39795,27
15/03/2007,12:31:00,39790,39790,39790,39790,5
15/03/2007,12:32:00,39790,39800,39790,39795,57
15/03/2007,12:33:00,39800,39815,39800,39810,58
15/03/2007,12:34:00,39805,39810,39805,39805,11
15/03/2007,12:35:00,39810,39840,39805,39835,73
15/03/2007,12:36:00,39840,39845,39825,39835,38
15/03/2007,12:37:00,39830,39830,39820,39825,32
15/03/2007,12:38:00,39825,39830,39820,39825,39
15/03/2007,12:39:00,39825,39830,39825,39825,29
15/03/2007,12:40:00,39830,39830,39825,39825,27
15/03/2007,12:41:00,39830,39835,39825,39830,95
15/03/2007,12:42:00,39830,39830,39825,39825,4
15/03/2007,12:43:00,39830,39845,39830,39835,37
15/03/2007,12:44:00,39835,39835,39830,39830,13
15/03/2007,12:45:00,39835,39850,39835,39850,36
15/03/2007,12:46:00,39845,39845,39845,39845,7
15/03/2007,12:47:00,39845,39845,39835,39840,27
15/03/2007,12:48:00,39840,39850,39835,39845,67
15/03/2007,12:49:00,39845,39875,39845,39860,63
15/03/2007,12:50:00,39865,39870,39860,39860,58
15/03/2007,12:51:00,39860,39860,39850,39860,466
15/03/2007,12:52:00,39855,39865,39855,39865,14
15/03/2007,12:53:00,39865,39875,39865,39865,34
15/03/2007,12:54:00,39865,39870,39860,39870,28
15/03/2007,12:55:00,39865,39870,39865,39870,76
15/03/2007,12:56:00,39870,39875,39865,39875,24
15/03/2007,12:57:00,39870,39870,39860,39860,44
15/03/2007,12:58:00,39865,39865,39850,39850,25
15/03/2007,12:59:00,39850,39865,39845,39860,19
15/03/2007,13:00:00,39865,39875,39860,39870,17
15/03/2007,13:01:00,39870,39870,39870,39870,48
15/03/2007,13:02:00,39875,39900,39870,39890,114
15/03/2007,13:03:00,39895,39900,39890,39900,125
15/03/2007,13:04:00,39905,39905,39890,39895,60
15/03/2007,13:05:00,39895,39900,39890,39900,41
15/03/2007,13:06:00,39895,39895,39885,39885,86
15/03/2007,13:07:00,39880,39880,39870,39875,28
15/03/2007,13:08:00,39875,39875,39870,39875,16
15/03/2007,13:09:00,39875,39875,39855,39855,53
15/03/2007,13:10:00,39855,39870,39855,39860,21
15/03/2007,13:11:00,39855,39860,39850,39850,42
15/03/2007,13:12:00,39850,39855,39845,39855,35
15/03/2007,13:13:00,39850,39850,39845,39845,20
15/03/2007,13:15:00,39845,39850,39845,39850,16
15/03/2007,13:16:00,39850,39850,39835,39835,12
15/03/2007,13:17:00,39835,39840,39835,39840,12
15/03/2007,13:18:00,39840,39845,39840,39845,11
15/03/2007,13:19:00,39840,39840,39840,39840,1
15/03/2007,13:20:00,39840,39840,39840,39840,2
15/03/2007,13:22:00,39850,39855,39850,39850,13
15/03/2007,13:23:00,39850,39855,39850,39855,9
15/03/2007,13:24:00,39860,39870,39860,39860,43
15/03/2007,13:25:00,39870,39870,39855,39855,30
15/03/2007,13:26:00,39860,39860,39855,39855,6
15/03/2007,13:27:00,39855,39875,39855,39865,17
15/03/2007,13:28:00,39865,39870,39860,39860,66
15/03/2007,13:29:00,39870,39885,39860,39885,19
15/03/2007,13:30:00,39875,39875,39740,39760,323
15/03/2007,13:31:00,39765,39785,39740,39745,183
15/03/2007,13:32:00,39750,39750,39665,39700,331
15/03/2007,13:33:00,39700,39705,39675,39695,146
15/03/2007,13:34:00,39705,39720,39680,39680,114
15/03/2007,13:35:00,39680,39740,39675,39735,168
15/03/2007,13:36:00,39735,39790,39730,39785,94
15/03/2007,13:37:00,39785,39810,39755,39760,127
15/03/2007,13:38:00,39760,39785,39760,39780,42
15/03/2007,13:39:00,39785,39785,39740,39740,66
15/03/2007,13:40:00,39740,39740,39710,39710,100
15/03/2007,13:41:00,39715,39730,39695,39730,89
15/03/2007,13:42:00,39730,39735,39715,39720,103
15/03/2007,13:43:00,39720,39730,39705,39720,239
15/03/2007,13:44:00,39735,39740,39710,39740,64
15/03/2007,13:45:00,39745,39750,39720,39720,30
15/03/2007,13:46:00,39715,39715,39680,39680,121
15/03/2007,13:47:00,39695,39720,39695,39700,54
15/03/2007,13:48:00,39705,39730,39705,39725,36
15/03/2007,13:49:00,39725,39730,39705,39720,30
15/03/2007,13:50:00,39725,39725,39705,39705,22
15/03/2007,13:51:00,39710,39730,39710,39730,32
15/03/2007,13:52:00,39725,39730,39710,39710,14
15/03/2007,13:53:00,39715,39730,39715,39730,14
15/03/2007,13:54:00,39720,39720,39710,39710,9
15/03/2007,13:55:00,39710,39715,39710,39715,6
15/03/2007,13:56:00,39710,39720,39710,39715,27
15/03/2007,13:57:00,39715,39720,39715,39720,11
15/03/2007,13:58:00,39715,39720,39715,39720,7
15/03/2007,13:59:00,39725,39730,39685,39690,46
15/03/2007,14:00:00,39695,39715,39685,39690,118
15/03/2007,14:01:00,39690,39720,39690,39710,63
15/03/2007,14:02:00,39705,39710,39695,39705,10
15/03/2007,14:03:00,39705,39705,39695,39695,21
15/03/2007,14:04:00,39690,39700,39685,39700,12
15/03/2007,14:05:00,39700,39715,39695,39700,16
15/03/2007,14:06:00,39690,39695,39680,39690,68
15/03/2007,14:07:00,39685,39710,39685,39700,44
15/03/2007,14:08:00,39695,39700,39685,39690,37
15/03/2007,14:09:00,39695,39695,39685,39695,20
15/03/2007,14:10:00,39690,39690,39670,39680,36
15/03/2007,14:11:00,39685,39700,39685,39690,61
15/03/2007,14:12:00,39690,39700,39665,39685,94
15/03/2007,14:13:00,39685,39685,39635,39640,124
15/03/2007,14:14:00,39640,39640,39565,39575,188
15/03/2007,14:15:00,39580,39585,39515,39530,154
15/03/2007,14:16:00,39520,39550,39515,39545,101
15/03/2007,14:17:00,39550,39550,39520,39540,46
15/03/2007,14:18:00,39540,39575,39540,39565,155
15/03/2007,14:19:00,39565,39575,39560,39570,27
15/03/2007,14:20:00,39570,39570,39535,39535,93
15/03/2007,14:21:00,39535,39565,39525,39525,75
15/03/2007,14:22:00,39520,39525,39485,39510,173
15/03/2007,14:23:00,39510,39535,39505,39510,168
15/03/2007,14:24:00,39515,39550,39510,39535,72
15/03/2007,14:25:00,39540,39540,39530,39535,29
15/03/2007,14:26:00,39540,39545,39535,39545,23
15/03/2007,14:27:00,39550,39550,39530,39545,35
15/03/2007,14:28:00,39545,39545,39530,39530,40
15/03/2007,14:29:00,39525,39545,39515,39540,32
15/03/2007,14:30:00,39545,39560,39540,39550,50
15/03/2007,14:31:00,39555,39555,39540,39550,18
15/03/2007,14:32:00,39540,39540,39495,39500,111
15/03/2007,14:33:00,39500,39535,39500,39535,55
15/03/2007,14:34:00,39535,39570,39535,39570,85
15/03/2007,14:35:00,39570,39605,39565,39605,67
15/03/2007,14:36:00,39610,39635,39600,39620,74
15/03/2007,14:37:00,39625,39655,39625,39655,56
15/03/2007,14:38:00,39655,39655,39615,39615,80
15/03/2007,14:39:00,39610,39625,39605,39620,84
15/03/2007,14:40:00,39620,39625,39595,39600,120
15/03/2007,14:41:00,39600,39605,39585,39590,54
15/03/2007,14:42:00,39585,39585,39565,39585,79
15/03/2007,14:43:00,39585,39590,39560,39565,45
15/03/2007,14:44:00,39570,39590,39565,39570,42
15/03/2007,14:45:00,39565,39630,39565,39620,88
15/03/2007,14:46:00,39630,39635,39590,39595,74
15/03/2007,14:47:00,39595,39615,39565,39615,111
15/03/2007,14:48:00,39620,39620,39590,39610,57
15/03/2007,14:49:00,39605,39625,39580,39615,131
15/03/2007,14:50:00,39620,39640,39615,39640,57
15/03/2007,14:51:00,39640,39645,39615,39615,41
15/03/2007,14:52:00,39615,39630,39615,39630,10
15/03/2007,14:53:00,39620,39635,39620,39630,50
15/03/2007,14:54:00,39640,39660,39640,39655,65
15/03/2007,14:55:00,39660,39665,39635,39660,129
15/03/2007,14:56:00,39660,39680,39660,39680,37
15/03/2007,14:57:00,39680,39690,39670,39685,56
15/03/2007,14:58:00,39685,39720,39680,39720,272
15/03/2007,14:59:00,39710,39780,39710,39775,170
15/03/2007,15:00:00,39765,39785,39740,39745,117
15/03/2007,15:01:00,39740,39745,39730,39730,50
15/03/2007,15:02:00,39730,39740,39715,39740,62
15/03/2007,15:03:00,39740,39740,39710,39735,70
15/03/2007,15:04:00,39730,39750,39730,39745,58
15/03/2007,15:05:00,39745,39745,39720,39735,46
15/03/2007,15:06:00,39730,39740,39720,39735,68
15/03/2007,15:07:00,39735,39740,39725,39730,34
15/03/2007,15:08:00,39735,39750,39725,39725,78
15/03/2007,15:09:00,39725,39725,39705,39710,48
15/03/2007,15:10:00,39725,39725,39705,39710,78
15/03/2007,15:11:00,39710,39710,39705,39705,17
15/03/2007,15:12:00,39715,39715,39700,39715,40
15/03/2007,15:13:00,39710,39720,39705,39720,34
15/03/2007,15:14:00,39720,39720,39700,39710,59
15/03/2007,15:15:00,39705,39710,39685,39695,60
15/03/2007,15:16:00,39700,39715,39700,39715,39
15/03/2007,15:17:00,39715,39730,39710,39725,46
15/03/2007,15:18:00,39720,39745,39720,39725,62
15/03/2007,15:19:00,39720,39745,39720,39725,51
15/03/2007,15:20:00,39740,39745,39730,39735,34
15/03/2007,15:21:00,39740,39750,39730,39735,30
15/03/2007,15:22:00,39725,39750,39725,39745,32
15/03/2007,15:23:00,39740,39775,39740,39775,42
15/03/2007,15:24:00,39775,39785,39765,39770,68
15/03/2007,15:25:00,39770,39775,39760,39770,24
15/03/2007,15:26:00,39770,39775,39760,39765,39
15/03/2007,15:27:00,39765,39770,39765,39770,21
15/03/2007,15:28:00,39775,39820,39775,39810,122
15/03/2007,15:29:00,39805,39855,39800,39855,142
15/03/2007,15:30:00,39860,39870,39840,39845,132
15/03/2007,15:31:00,39845,39850,39830,39850,122
15/03/2007,15:32:00,39845,39850,39835,39835,55
15/03/2007,15:33:00,39835,39850,39830,39835,56
15/03/2007,15:34:00,39840,39865,39830,39865,210
15/03/2007,15:35:00,39860,39880,39855,39860,65
15/03/2007,15:36:00,39865,39870,39845,39855,51
15/03/2007,15:37:00,39850,39870,39850,39865,39
15/03/2007,15:38:00,39870,39885,39860,39865,71
15/03/2007,15:39:00,39865,39900,39865,39885,73
15/03/2007,15:40:00,39885,39920,39880,39920,115
15/03/2007,15:41:00,39915,39925,39895,39895,157
15/03/2007,15:42:00,39895,39895,39870,39875,163
15/03/2007,15:43:00,39870,39870,39860,39860,124
15/03/2007,15:44:00,39860,39870,39855,39870,30
15/03/2007,15:45:00,39865,39875,39860,39870,57
15/03/2007,15:46:00,39875,39880,39860,39875,23
15/03/2007,15:47:00,39870,39875,39870,39875,8
15/03/2007,15:48:00,39870,39875,39865,39875,30
15/03/2007,15:49:00,39865,39870,39860,39860,15
15/03/2007,15:50:00,39860,39860,39850,39855,58
15/03/2007,15:51:00,39850,39850,39835,39835,80
15/03/2007,15:52:00,39830,39835,39815,39815,59
15/03/2007,15:53:00,39820,39835,39820,39820,91
15/03/2007,15:54:00,39825,39830,39815,39825,36
15/03/2007,15:55:00,39825,39835,39815,39830,41
15/03/2007,15:56:00,39825,39835,39815,39815,1041
15/03/2007,15:57:00,39815,39830,39815,39830,18
15/03/2007,15:58:00,39830,39830,39825,39825,125
15/03/2007,15:59:00,39835,39840,39830,39830,32
15/03/2007,16:00:00,39835,39845,39835,39840,29
15/03/2007,16:01:00,39840,39850,39840,39850,17
15/03/2007,16:02:00,39850,39850,39835,39840,106
15/03/2007,16:03:00,39835,39865,39825,39855,56
15/03/2007,16:04:00,39860,39865,39860,39860,9
15/03/2007,16:05:00,39860,39870,39860,39870,31
15/03/2007,16:06:00,39860,39860,39855,39860,26
15/03/2007,16:07:00,39865,39885,39865,39880,29
15/03/2007,16:08:00,39875,39875,39855,39865,25
15/03/2007,16:09:00,39855,39855,39845,39850,15
15/03/2007,16:10:00,39845,39850,39830,39840,35
15/03/2007,16:11:00,39845,39855,39835,39845,43
15/03/2007,16:12:00,39850,39850,39820,39840,52
15/03/2007,16:13:00,39850,39850,39830,39830,18
15/03/2007,16:14:00,39835,39835,39815,39825,34
15/03/2007,16:15:00,39825,39830,39810,39820,55
15/03/2007,16:16:00,39820,39820,39795,39800,71
15/03/2007,16:17:00,39795,39815,39795,39795,27
15/03/2007,16:18:00,39795,39795,39775,39775,66
15/03/2007,16:19:00,39780,39790,39775,39785,52
15/03/2007,16:20:00,39785,39810,39780,39805,90
15/03/2007,16:21:00,39810,39820,39800,39815,59
15/03/2007,16:22:00,39815,39820,39810,39820,40
15/03/2007,16:23:00,39815,39815,39805,39805,14
15/03/2007,16:24:00,39810,39815,39795,39800,42
15/03/2007,16:25:00,39810,39820,39800,39815,14
15/03/2007,16:26:00,39815,39820,39815,39815,14
15/03/2007,16:27:00,39820,39825,39810,39810,15
15/03/2007,16:28:00,39815,39820,39815,39815,13
15/03/2007,16:29:00,39815,39820,39815,39820,48
15/03/2007,16:30:00,39825,39830,39825,39830,16
15/03/2007,16:31:00,39835,39835,39805,39815,50
15/03/2007,16:32:00,39815,39830,39815,39825,11
15/03/2007,16:33:00,39830,39830,39820,39820,23
15/03/2007,16:34:00,39825,39825,39825,39825,5
15/03/2007,16:35:00,39820,39820,39800,39800,76
15/03/2007,16:36:00,39800,39805,39800,39805,13
15/03/2007,16:37:00,39810,39810,39805,39805,4
15/03/2007,16:38:00,39805,39805,39805,39805,1
15/03/2007,16:39:00,39815,39835,39815,39820,29
15/03/2007,16:40:00,39825,39825,39815,39820,32
15/03/2007,16:41:00,39820,39825,39815,39820,22
15/03/2007,16:42:00,39820,39830,39820,39825,16
15/03/2007,16:43:00,39820,39820,39815,39815,58
15/03/2007,16:44:00,39810,39810,39805,39810,19
15/03/2007,16:45:00,39810,39810,39780,39780,127
15/03/2007,16:46:00,39780,39780,39765,39765,134
15/03/2007,16:47:00,39765,39765,39740,39740,107
15/03/2007,16:48:00,39740,39750,39725,39740,73
15/03/2007,16:49:00,39740,39745,39730,39735,52
15/03/2007,16:50:00,39735,39740,39725,39740,37
15/03/2007,16:51:00,39740,39755,39735,39755,118
15/03/2007,16:52:00,39755,39760,39740,39745,24
15/03/2007,16:53:00,39750,39760,39750,39760,34
15/03/2007,16:54:00,39760,39770,39745,39770,65
15/03/2007,16:55:00,39780,39780,39770,39775,60
15/03/2007,16:56:00,39765,39765,39750,39755,40
15/03/2007,16:57:00,39765,39765,39755,39760,27
15/03/2007,16:58:00,39760,39770,39760,39760,36
15/03/2007,16:59:00,39760,39760,39745,39745,116
15/03/2007,17:00:00,39745,39760,39720,39730,189
15/03/2007,17:01:00,39730,39745,39710,39715,55
15/03/2007,17:02:00,39715,39745,39700,39740,80
15/03/2007,17:03:00,39740,39790,39740,39790,121
15/03/2007,17:04:00,39780,39790,39775,39775,34
15/03/2007,17:05:00,39780,39790,39775,39780,56
15/03/2007,17:06:00,39775,39805,39770,39790,88
15/03/2007,17:07:00,39790,39805,39770,39780,52
15/03/2007,17:08:00,39775,39790,39775,39790,51
15/03/2007,17:09:00,39790,39790,39770,39775,75
15/03/2007,17:10:00,39780,39790,39765,39780,28
15/03/2007,17:11:00,39785,39790,39785,39790,21
15/03/2007,17:12:00,39795,39805,39780,39785,36
15/03/2007,17:13:00,39790,39795,39790,39795,71
15/03/2007,17:14:00,39805,39810,39790,39800,128
15/03/2007,17:15:00,39810,39825,39805,39825,60
15/03/2007,17:16:00,39825,39840,39825,39830,37
15/03/2007,17:17:00,39830,39840,39830,39835,26
15/03/2007,17:18:00,39835,39835,39820,39835,48
15/03/2007,17:19:00,39835,39835,39815,39820,32
15/03/2007,17:20:00,39830,39850,39825,39845,65
15/03/2007,17:21:00,39845,39870,39845,39870,152
15/03/2007,17:22:00,39870,39880,39870,39875,90
15/03/2007,17:23:00,39870,39875,39870,39870,36
15/03/2007,17:24:00,39865,39880,39860,39880,46
15/03/2007,17:25:00,39880,39920,39875,39920,200
15/03/2007,17:26:00,39920,39925,39900,39910,65
15/03/2007,17:27:00,39915,39930,39900,39900,50
15/03/2007,17:28:00,39905,39915,39905,39905,56
15/03/2007,17:29:00,39910,39915,39905,39910,52
15/03/2007,17:30:00,39905,39930,39900,39930,71
15/03/2007,17:31:00,39930,39930,39910,39925,68
15/03/2007,17:32:00,39930,39935,39910,39925,55
15/03/2007,17:33:00,39930,39930,39915,39925,42
15/03/2007,17:34:00,39925,39925,39915,39925,28
15/03/2007,17:35:00,39925,39925,39915,39915,23
15/03/2007,17:36:00,39915,39925,39915,39925,49
15/03/2007,17:37:00,39920,39930,39910,39910,93
15/03/2007,17:38:00,39910,39915,39900,39915,40
15/03/2007,17:39:00,39910,39940,39910,39940,53