DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/03/2007,16:19:00,39620,39620,39615,39620,18
19/03/2007,16:20:00,39620,39620,39610,39610,15
19/03/2007,16:21:00,39615,39625,39615,39625,25
19/03/2007,16:22:00,39625,39635,39625,39625,30
19/03/2007,16:23:00,39625,39655,39625,39645,56
19/03/2007,16:24:00,39640,39655,39640,39655,44
19/03/2007,16:25:00,39655,39675,39650,39665,125
19/03/2007,16:26:00,39665,39675,39660,39675,45
19/03/2007,16:27:00,39675,39685,39675,39680,37
19/03/2007,16:28:00,39680,39680,39665,39670,45
19/03/2007,16:29:00,39670,39670,39660,39660,41
19/03/2007,16:30:00,39660,39660,39655,39660,47
19/03/2007,16:31:00,39660,39665,39655,39660,26
19/03/2007,16:32:00,39665,39665,39655,39655,54
19/03/2007,16:33:00,39660,39665,39650,39665,55
19/03/2007,16:34:00,39665,39670,39660,39670,65
19/03/2007,16:35:00,39670,39715,39665,39715,147
19/03/2007,16:36:00,39705,39705,39685,39695,60
19/03/2007,16:37:00,39695,39705,39695,39705,89
19/03/2007,16:38:00,39705,39710,39690,39700,71
19/03/2007,16:39:00,39695,39700,39690,39690,19
19/03/2007,16:40:00,39690,39700,39690,39695,44
19/03/2007,16:41:00,39695,39705,39685,39695,61
19/03/2007,16:42:00,39700,39700,39675,39680,57
19/03/2007,16:43:00,39680,39685,39675,39680,11
19/03/2007,16:44:00,39680,39680,39680,39680,5
19/03/2007,16:45:00,39685,39685,39670,39670,36
19/03/2007,16:46:00,39670,39680,39670,39680,12
19/03/2007,16:47:00,39680,39695,39680,39680,15
19/03/2007,16:48:00,39680,39680,39680,39680,1
19/03/2007,16:49:00,39685,39695,39685,39685,24
19/03/2007,16:50:00,39685,39690,39685,39690,19
19/03/2007,16:51:00,39690,39695,39690,39695,7
19/03/2007,16:52:00,39700,39715,39695,39705,57
19/03/2007,16:53:00,39710,39710,39695,39700,77
19/03/2007,16:54:00,39700,39700,39675,39680,49
19/03/2007,16:55:00,39680,39680,39670,39670,28
19/03/2007,16:56:00,39670,39675,39665,39670,34
19/03/2007,16:57:00,39675,39675,39670,39670,11
19/03/2007,16:58:00,39670,39670,39665,39665,35
19/03/2007,16:59:00,39665,39670,39665,39665,6
19/03/2007,17:00:00,39665,39665,39650,39655,49
19/03/2007,17:01:00,39650,39655,39645,39645,43
19/03/2007,17:02:00,39640,39650,39640,39650,22
19/03/2007,17:03:00,39645,39655,39640,39650,18
19/03/2007,17:04:00,39655,39665,39655,39655,14
19/03/2007,17:05:00,39660,39685,39660,39685,31
19/03/2007,17:06:00,39685,39685,39670,39675,21
19/03/2007,17:07:00,39675,39690,39670,39680,36
19/03/2007,17:08:00,39680,39685,39665,39670,41
19/03/2007,17:09:00,39680,39680,39660,39660,18
19/03/2007,17:10:00,39660,39660,39660,39660,15
19/03/2007,17:11:00,39665,39670,39665,39670,13
19/03/2007,17:12:00,39675,39695,39675,39690,51
19/03/2007,17:13:00,39690,39690,39670,39670,30
19/03/2007,17:14:00,39670,39675,39670,39670,19
19/03/2007,17:15:00,39670,39690,39665,39690,46
19/03/2007,17:16:00,39685,39705,39685,39700,34
19/03/2007,17:17:00,39705,39710,39685,39690,69
19/03/2007,17:18:00,39690,39700,39690,39695,22
19/03/2007,17:19:00,39695,39695,39685,39690,12
19/03/2007,17:20:00,39695,39700,39690,39700,32
19/03/2007,17:21:00,39700,39710,39695,39695,45
19/03/2007,17:22:00,39695,39695,39685,39685,26
19/03/2007,17:23:00,39680,39685,39670,39680,44
19/03/2007,17:24:00,39685,39700,39685,39695,43
19/03/2007,17:25:00,39700,39705,39690,39705,90
19/03/2007,17:26:00,39710,39730,39705,39730,109
19/03/2007,17:27:00,39730,39735,39715,39720,70
19/03/2007,17:28:00,39730,39730,39710,39715,82
19/03/2007,17:29:00,39715,39735,39710,39710,84
19/03/2007,17:30:00,39720,39720,39680,39685,98
19/03/2007,17:31:00,39685,39690,39675,39675,56
19/03/2007,17:32:00,39675,39690,39675,39680,67
19/03/2007,17:33:00,39680,39690,39680,39690,18
19/03/2007,17:34:00,39685,39690,39670,39675,33
19/03/2007,17:35:00,39680,39695,39675,39685,43
19/03/2007,17:36:00,39680,39700,39680,39700,23
19/03/2007,17:37:00,39695,39700,39690,39695,33
19/03/2007,17:38:00,39690,39700,39690,39700,53
19/03/2007,17:39:00,39700,39720,39695,39700,44
19/03/2007,17:40:00,39695,39695,39695,39695,2
20/03/2007,09:00:00,39560,39735,39560,39735,57
20/03/2007,09:01:00,39730,39735,39695,39720,78
20/03/2007,09:02:00,39705,39735,39700,39715,58
20/03/2007,09:03:00,39705,39720,39700,39710,46
20/03/2007,09:04:00,39705,39715,39700,39710,16
20/03/2007,09:05:00,39705,39715,39700,39710,28
20/03/2007,09:06:00,39700,39710,39665,39675,92
20/03/2007,09:07:00,39675,39680,39660,39670,48
20/03/2007,09:08:00,39675,39680,39670,39680,23
20/03/2007,09:09:00,39685,39705,39680,39700,39
20/03/2007,09:10:00,39700,39700,39670,39670,40
20/03/2007,09:11:00,39670,39680,39660,39680,50
20/03/2007,09:12:00,39685,39710,39685,39710,70
20/03/2007,09:13:00,39710,39735,39710,39725,48
20/03/2007,09:14:00,39725,39735,39720,39730,35
20/03/2007,09:15:00,39730,39730,39715,39720,43
20/03/2007,09:16:00,39720,39725,39720,39725,25
20/03/2007,09:17:00,39725,39745,39720,39725,92
20/03/2007,09:18:00,39725,39730,39705,39705,40
20/03/2007,09:19:00,39700,39720,39690,39690,73
20/03/2007,09:20:00,39695,39710,39695,39705,15
20/03/2007,09:21:00,39700,39700,39680,39685,61
20/03/2007,09:22:00,39685,39700,39680,39685,62
20/03/2007,09:23:00,39685,39685,39675,39680,39
20/03/2007,09:24:00,39675,39695,39665,39695,88
20/03/2007,09:25:00,39690,39695,39670,39670,27
20/03/2007,09:26:00,39670,39675,39665,39665,17
20/03/2007,09:27:00,39665,39665,39645,39650,95
20/03/2007,09:28:00,39650,39650,39640,39650,60
20/03/2007,09:29:00,39650,39650,39640,39640,48
20/03/2007,09:30:00,39640,39640,39605,39610,91
20/03/2007,09:31:00,39610,39610,39605,39610,34
20/03/2007,09:32:00,39610,39620,39600,39600,68
20/03/2007,09:33:00,39600,39605,39590,39595,51
20/03/2007,09:34:00,39595,39600,39580,39585,69
20/03/2007,09:35:00,39590,39600,39590,39590,32
20/03/2007,09:36:00,39590,39605,39585,39605,20
20/03/2007,09:37:00,39605,39605,39580,39580,44
20/03/2007,09:38:00,39585,39595,39580,39595,55
20/03/2007,09:39:00,39595,39600,39590,39600,18
20/03/2007,09:40:00,39600,39600,39595,39595,10
20/03/2007,09:41:00,39600,39625,39595,39620,52
20/03/2007,09:42:00,39620,39620,39610,39615,29
20/03/2007,09:43:00,39610,39610,39600,39605,28
20/03/2007,09:44:00,39605,39625,39605,39625,22
20/03/2007,09:45:00,39620,39630,39610,39615,39
20/03/2007,09:46:00,39615,39620,39615,39620,19
20/03/2007,09:47:00,39625,39625,39620,39620,17
20/03/2007,09:48:00,39620,39655,39620,39650,67
20/03/2007,09:49:00,39640,39640,39630,39630,17
20/03/2007,09:50:00,39625,39625,39620,39620,15
20/03/2007,09:51:00,39620,39635,39620,39635,6
20/03/2007,09:52:00,39640,39645,39635,39640,13
20/03/2007,09:53:00,39640,39645,39635,39640,17
20/03/2007,09:54:00,39635,39635,39600,39605,76
20/03/2007,09:55:00,39600,39610,39600,39610,37
20/03/2007,09:56:00,39610,39635,39605,39630,43
20/03/2007,09:57:00,39630,39630,39620,39625,27
20/03/2007,09:58:00,39630,39660,39630,39645,44
20/03/2007,09:59:00,39645,39645,39620,39625,46
20/03/2007,10:00:00,39620,39620,39595,39605,63
20/03/2007,10:01:00,39610,39625,39605,39625,40
20/03/2007,10:02:00,39620,39620,39610,39610,19
20/03/2007,10:03:00,39610,39620,39600,39600,19
20/03/2007,10:04:00,39600,39600,39575,39575,105
20/03/2007,10:05:00,39575,39595,39555,39590,136
20/03/2007,10:06:00,39595,39595,39585,39585,16
20/03/2007,10:07:00,39585,39585,39570,39570,44
20/03/2007,10:08:00,39575,39580,39555,39560,40
20/03/2007,10:09:00,39560,39560,39540,39550,130
20/03/2007,10:10:00,39550,39560,39545,39555,62
20/03/2007,10:11:00,39555,39555,39540,39545,31
20/03/2007,10:12:00,39545,39550,39545,39550,21
20/03/2007,10:13:00,39555,39565,39555,39560,15
20/03/2007,10:14:00,39555,39555,39550,39550,14
20/03/2007,10:15:00,39545,39550,39530,39530,97
20/03/2007,10:16:00,39535,39540,39525,39540,32
20/03/2007,10:17:00,39540,39545,39515,39530,95
20/03/2007,10:18:00,39530,39545,39515,39525,62
20/03/2007,10:19:00,39530,39545,39525,39545,47
20/03/2007,10:20:00,39545,39545,39530,39535,21
20/03/2007,10:21:00,39535,39545,39535,39540,32
20/03/2007,10:22:00,39540,39540,39510,39520,88
20/03/2007,10:23:00,39525,39525,39500,39505,76
20/03/2007,10:24:00,39510,39515,39505,39505,39
20/03/2007,10:25:00,39510,39520,39500,39520,94
20/03/2007,10:26:00,39520,39520,39515,39520,9
20/03/2007,10:27:00,39525,39535,39525,39525,36
20/03/2007,10:28:00,39520,39525,39520,39525,14
20/03/2007,10:29:00,39525,39525,39520,39525,26
20/03/2007,10:30:00,39520,39520,39485,39495,156
20/03/2007,10:31:00,39495,39505,39495,39500,38
20/03/2007,10:32:00,39500,39525,39500,39520,54
20/03/2007,10:33:00,39515,39520,39500,39500,36
20/03/2007,10:34:00,39505,39505,39495,39505,49
20/03/2007,10:35:00,39505,39510,39505,39510,17
20/03/2007,10:36:00,39515,39520,39515,39515,24
20/03/2007,10:37:00,39520,39520,39500,39505,28
20/03/2007,10:38:00,39510,39510,39505,39505,10
20/03/2007,10:39:00,39510,39515,39510,39515,5
20/03/2007,10:40:00,39520,39535,39515,39535,64
20/03/2007,10:41:00,39535,39540,39530,39530,40
20/03/2007,10:42:00,39530,39535,39530,39530,10
20/03/2007,10:43:00,39535,39535,39525,39525,15
20/03/2007,10:44:00,39525,39535,39525,39535,8
20/03/2007,10:45:00,39535,39535,39530,39535,21
20/03/2007,10:46:00,39530,39530,39530,39530,32
20/03/2007,10:47:00,39535,39535,39505,39510,61
20/03/2007,10:48:00,39505,39510,39495,39505,52
20/03/2007,10:49:00,39505,39515,39505,39510,11
20/03/2007,10:50:00,39515,39515,39510,39510,5
20/03/2007,10:51:00,39520,39535,39520,39535,17
20/03/2007,10:52:00,39535,39535,39515,39520,34
20/03/2007,10:53:00,39520,39520,39505,39510,21
20/03/2007,10:54:00,39515,39525,39515,39525,8
20/03/2007,10:55:00,39525,39525,39505,39510,22
20/03/2007,10:56:00,39515,39515,39515,39515,5
20/03/2007,10:57:00,39520,39520,39510,39510,12
20/03/2007,10:58:00,39515,39520,39505,39505,27
20/03/2007,10:59:00,39500,39505,39490,39495,50
20/03/2007,11:00:00,39495,39500,39490,39500,44
20/03/2007,11:01:00,39495,39500,39490,39500,17
20/03/2007,11:02:00,39500,39500,39500,39500,9
20/03/2007,11:03:00,39500,39500,39470,39475,86
20/03/2007,11:04:00,39470,39480,39465,39470,37
20/03/2007,11:05:00,39465,39470,39460,39465,39
20/03/2007,11:06:00,39460,39470,39460,39465,10
20/03/2007,11:07:00,39470,39470,39440,39440,131
20/03/2007,11:08:00,39450,39460,39450,39460,28
20/03/2007,11:09:00,39460,39465,39450,39450,26
20/03/2007,11:10:00,39455,39475,39450,39475,79
20/03/2007,11:11:00,39470,39490,39470,39490,61
20/03/2007,11:12:00,39490,39490,39480,39485,19
20/03/2007,11:13:00,39485,39510,39485,39500,62
20/03/2007,11:14:00,39500,39505,39500,39500,13
20/03/2007,11:15:00,39495,39500,39490,39500,21
20/03/2007,11:16:00,39500,39500,39495,39500,12
20/03/2007,11:17:00,39505,39510,39500,39510,11
20/03/2007,11:18:00,39505,39515,39505,39515,14
20/03/2007,11:19:00,39510,39510,39505,39505,10
20/03/2007,11:20:00,39505,39505,39500,39500,10
20/03/2007,11:21:00,39505,39510,39490,39490,54
20/03/2007,11:22:00,39485,39500,39485,39500,21
20/03/2007,11:23:00,39500,39500,39490,39495,6
20/03/2007,11:24:00,39490,39490,39485,39485,13
20/03/2007,11:25:00,39485,39500,39485,39500,16
20/03/2007,11:26:00,39495,39500,39495,39500,9
20/03/2007,11:27:00,39500,39500,39495,39495,6
20/03/2007,11:28:00,39500,39520,39500,39510,42
20/03/2007,11:29:00,39515,39520,39515,39515,8
20/03/2007,11:30:00,39510,39520,39510,39515,23
20/03/2007,11:31:00,39520,39530,39520,39530,33
20/03/2007,11:32:00,39530,39535,39520,39530,26
20/03/2007,11:33:00,39530,39535,39530,39530,40
20/03/2007,11:34:00,39525,39525,39520,39520,15
20/03/2007,11:35:00,39515,39520,39510,39520,37
20/03/2007,11:36:00,39515,39520,39515,39520,6
20/03/2007,11:37:00,39515,39525,39515,39525,8
20/03/2007,11:38:00,39525,39525,39525,39525,3
20/03/2007,11:39:00,39525,39530,39525,39525,10
20/03/2007,11:40:00,39530,39530,39530,39530,2
20/03/2007,11:41:00,39530,39530,39530,39530,7
20/03/2007,11:42:00,39530,39530,39530,39530,4
20/03/2007,11:43:00,39530,39540,39530,39540,20
20/03/2007,11:44:00,39535,39535,39530,39530,9
20/03/2007,11:45:00,39530,39535,39530,39535,2
20/03/2007,11:46:00,39540,39540,39535,39535,3
20/03/2007,11:47:00,39540,39540,39530,39530,10
20/03/2007,11:48:00,39535,39535,39535,39535,4
20/03/2007,11:49:00,39535,39535,39525,39525,14
20/03/2007,11:50:00,39525,39530,39520,39520,12
20/03/2007,11:51:00,39525,39525,39525,39525,8
20/03/2007,11:52:00,39520,39520,39520,39520,2
20/03/2007,11:53:00,39525,39525,39525,39525,1
20/03/2007,11:54:00,39530,39530,39510,39520,43
20/03/2007,11:55:00,39525,39525,39515,39525,8
20/03/2007,11:56:00,39525,39530,39525,39530,2
20/03/2007,11:57:00,39525,39530,39520,39530,11
20/03/2007,11:58:00,39530,39530,39510,39510,37
20/03/2007,11:59:00,39510,39510,39475,39480,85
20/03/2007,12:00:00,39480,39490,39465,39475,47
20/03/2007,12:01:00,39480,39495,39480,39495,12
20/03/2007,12:02:00,39490,39510,39480,39505,34
20/03/2007,12:03:00,39500,39500,39485,39490,23
20/03/2007,12:04:00,39495,39495,39490,39490,8
20/03/2007,12:05:00,39495,39495,39495,39495,7
20/03/2007,12:06:00,39490,39490,39480,39480,15
20/03/2007,12:07:00,39480,39485,39470,39485,16
20/03/2007,12:08:00,39485,39490,39485,39485,4
20/03/2007,12:09:00,39485,39485,39475,39475,13
20/03/2007,12:10:00,39470,39475,39470,39475,27
20/03/2007,12:11:00,39475,39490,39475,39490,17
20/03/2007,12:12:00,39490,39495,39485,39485,23
20/03/2007,12:13:00,39485,39495,39485,39485,7
20/03/2007,12:14:00,39485,39485,39480,39480,4
20/03/2007,12:15:00,39485,39495,39485,39485,28
20/03/2007,12:16:00,39485,39490,39485,39490,4
20/03/2007,12:17:00,39485,39485,39485,39485,2
20/03/2007,12:18:00,39490,39490,39485,39485,6
20/03/2007,12:19:00,39485,39490,39480,39485,10
20/03/2007,12:20:00,39490,39490,39490,39490,1
20/03/2007,12:21:00,39495,39495,39495,39495,3
20/03/2007,12:22:00,39490,39490,39490,39490,4
20/03/2007,12:23:00,39490,39490,39485,39485,3
20/03/2007,12:24:00,39485,39485,39480,39480,2
20/03/2007,12:25:00,39480,39485,39480,39485,6
20/03/2007,12:26:00,39480,39480,39480,39480,5
20/03/2007,12:27:00,39485,39485,39475,39480,9
20/03/2007,12:28:00,39480,39480,39480,39480,1
20/03/2007,12:29:00,39480,39480,39480,39480,4
20/03/2007,12:30:00,39485,39485,39480,39480,5
20/03/2007,12:31:00,39480,39480,39480,39480,3
20/03/2007,12:32:00,39480,39480,39475,39480,6
20/03/2007,12:33:00,39480,39480,39480,39480,1
20/03/2007,12:34:00,39485,39490,39485,39485,14
20/03/2007,12:35:00,39485,39500,39485,39500,28
20/03/2007,12:37:00,39505,39510,39505,39510,6
20/03/2007,12:38:00,39510,39520,39510,39520,18
20/03/2007,12:39:00,39515,39525,39515,39525,31
20/03/2007,12:40:00,39530,39530,39520,39525,23
20/03/2007,12:41:00,39520,39520,39510,39510,7
20/03/2007,12:42:00,39510,39520,39510,39520,11
20/03/2007,12:43:00,39520,39530,39520,39530,25
20/03/2007,12:44:00,39520,39525,39520,39520,5
20/03/2007,12:45:00,39520,39520,39520,39520,7
20/03/2007,12:46:00,39520,39520,39510,39510,13
20/03/2007,12:47:00,39510,39510,39500,39500,27
20/03/2007,12:48:00,39505,39505,39500,39500,4
20/03/2007,12:49:00,39505,39505,39500,39500,2
20/03/2007,12:50:00,39505,39505,39490,39495,22
20/03/2007,12:51:00,39495,39495,39490,39490,3
20/03/2007,12:52:00,39495,39495,39490,39490,12
20/03/2007,12:53:00,39490,39490,39490,39490,2
20/03/2007,12:54:00,39490,39495,39485,39495,3
20/03/2007,12:55:00,39500,39500,39500,39500,2
20/03/2007,12:56:00,39495,39495,39490,39490,3
20/03/2007,12:57:00,39490,39490,39490,39490,3
20/03/2007,12:58:00,39490,39490,39475,39475,24
20/03/2007,12:59:00,39485,39485,39475,39475,19
20/03/2007,13:00:00,39475,39475,39475,39475,3
20/03/2007,13:01:00,39480,39485,39480,39485,12
20/03/2007,13:02:00,39480,39485,39480,39485,8
20/03/2007,13:03:00,39485,39495,39485,39495,9
20/03/2007,13:04:00,39495,39495,39490,39495,10
20/03/2007,13:05:00,39500,39500,39490,39490,36
20/03/2007,13:06:00,39490,39490,39480,39480,5
20/03/2007,13:07:00,39480,39485,39475,39475,28
20/03/2007,13:08:00,39475,39475,39470,39475,10
20/03/2007,13:09:00,39475,39475,39475,39475,3
20/03/2007,13:10:00,39480,39480,39480,39480,8
20/03/2007,13:11:00,39485,39495,39485,39490,8
20/03/2007,13:12:00,39485,39485,39485,39485,1
20/03/2007,13:14:00,39480,39485,39475,39475,11
20/03/2007,13:15:00,39485,39490,39485,39485,4
20/03/2007,13:16:00,39475,39475,39470,39470,11
20/03/2007,13:17:00,39475,39475,39475,39475,6
20/03/2007,13:18:00,39475,39480,39475,39480,18
20/03/2007,13:19:00,39485,39490,39485,39490,10
20/03/2007,13:20:00,39490,39490,39485,39485,3
20/03/2007,13:21:00,39490,39500,39485,39500,19
20/03/2007,13:22:00,39505,39505,39500,39500,3
20/03/2007,13:23:00,39505,39510,39500,39505,27
20/03/2007,13:24:00,39510,39515,39505,39510,9
20/03/2007,13:25:00,39505,39505,39485,39485,15
20/03/2007,13:26:00,39480,39485,39480,39480,9
20/03/2007,13:27:00,39485,39490,39480,39490,20
20/03/2007,13:28:00,39490,39495,39485,39490,12
20/03/2007,13:29:00,39485,39485,39480,39480,13
20/03/2007,13:30:00,39480,39565,39480,39560,247
20/03/2007,13:31:00,39560,39570,39545,39550,71
20/03/2007,13:32:00,39550,39560,39540,39555,72
20/03/2007,13:33:00,39555,39565,39550,39550,18
20/03/2007,13:34:00,39550,39555,39545,39550,13
20/03/2007,13:35:00,39550,39565,39540,39560,48
20/03/2007,13:36:00,39560,39565,39555,39555,41
20/03/2007,13:37:00,39550,39550,39540,39550,42
20/03/2007,13:38:00,39550,39550,39545,39550,11
20/03/2007,13:39:00,39545,39545,39520,39520,48
20/03/2007,13:40:00,39530,39530,39520,39520,18
20/03/2007,13:41:00,39530,39540,39525,39535,19
20/03/2007,13:42:00,39530,39535,39520,39535,31
20/03/2007,13:43:00,39535,39540,39515,39515,47
20/03/2007,13:44:00,39525,39530,39525,39530,28
20/03/2007,13:45:00,39530,39535,39525,39525,13
20/03/2007,13:46:00,39520,39520,39515,39520,19
20/03/2007,13:47:00,39520,39520,39515,39515,11
20/03/2007,13:48:00,39520,39525,39515,39515,15
20/03/2007,13:49:00,39520,39520,39505,39510,37
20/03/2007,13:50:00,39510,39515,39500,39510,33
20/03/2007,13:51:00,39510,39520,39505,39520,19
20/03/2007,13:52:00,39520,39520,39520,39520,3
20/03/2007,13:53:00,39520,39525,39515,39515,11
20/03/2007,13:54:00,39515,39515,39515,39515,1
20/03/2007,13:55:00,39515,39515,39510,39510,6
20/03/2007,13:56:00,39505,39510,39505,39505,6
20/03/2007,13:57:00,39505,39505,39500,39500,11
20/03/2007,13:58:00,39500,39505,39480,39495,49
20/03/2007,13:59:00,39490,39495,39490,39495,21
20/03/2007,14:00:00,39495,39500,39495,39500,13
20/03/2007,14:01:00,39495,39510,39495,39505,8
20/03/2007,14:02:00,39500,39520,39500,39515,27
20/03/2007,14:03:00,39510,39510,39500,39505,34
20/03/2007,14:04:00,39505,39505,39495,39505,32
20/03/2007,14:05:00,39505,39510,39505,39510,6
20/03/2007,14:06:00,39510,39515,39505,39515,14
20/03/2007,14:07:00,39515,39525,39510,39515,41
20/03/2007,14:08:00,39515,39530,39515,39530,32
20/03/2007,14:09:00,39530,39530,39525,39525,17
20/03/2007,14:10:00,39525,39530,39525,39530,6
20/03/2007,14:11:00,39530,39540,39530,39540,16
20/03/2007,14:12:00,39535,39535,39530,39530,4
20/03/2007,14:13:00,39530,39545,39530,39545,26
20/03/2007,14:14:00,39535,39540,39535,39540,15
20/03/2007,14:15:00,39540,39550,39540,39545,15
20/03/2007,14:16:00,39550,39550,39525,39530,45
20/03/2007,14:17:00,39530,39530,39520,39520,30
20/03/2007,14:18:00,39525,39530,39520,39530,24
20/03/2007,14:19:00,39530,39530,39530,39530,1
20/03/2007,14:20:00,39525,39525,39525,39525,5
20/03/2007,14:21:00,39520,39520,39515,39520,10
20/03/2007,14:22:00,39520,39520,39520,39520,4
20/03/2007,14:23:00,39520,39525,39515,39525,8
20/03/2007,14:24:00,39525,39525,39500,39500,43
20/03/2007,14:25:00,39500,39500,39460,39465,106
20/03/2007,14:26:00,39470,39480,39460,39475,47
20/03/2007,14:27:00,39470,39480,39470,39480,20
20/03/2007,14:28:00,39480,39485,39475,39480,18
20/03/2007,14:29:00,39480,39480,39480,39480,10
20/03/2007,14:30:00,39475,39475,39455,39465,64
20/03/2007,14:31:00,39460,39475,39455,39455,35
20/03/2007,14:32:00,39455,39455,39425,39425,126
20/03/2007,14:33:00,39435,39470,39435,39460,53
20/03/2007,14:34:00,39455,39465,39450,39465,48
20/03/2007,14:35:00,39470,39475,39460,39470,49
20/03/2007,14:36:00,39475,39510,39465,39505,95
20/03/2007,14:37:00,39500,39505,39495,39505,24
20/03/2007,14:38:00,39500,39500,39485,39500,23
20/03/2007,14:39:00,39490,39500,39480,39490,26
20/03/2007,14:40:00,39490,39495,39485,39490,11
20/03/2007,14:41:00,39490,39490,39475,39475,18
20/03/2007,14:42:00,39475,39475,39460,39475,43
20/03/2007,14:43:00,39480,39485,39470,39480,24
20/03/2007,14:44:00,39475,39505,39475,39505,33
20/03/2007,14:45:00,39505,39515,39500,39515,44
20/03/2007,14:46:00,39510,39525,39510,39525,36
20/03/2007,14:47:00,39520,39520,39510,39515,20
20/03/2007,14:48:00,39515,39515,39495,39495,35
20/03/2007,14:49:00,39495,39500,39495,39500,37
20/03/2007,14:50:00,39505,39510,39500,39500,12
20/03/2007,14:51:00,39500,39510,39495,39500,61
20/03/2007,14:52:00,39490,39500,39480,39500,28
20/03/2007,14:53:00,39490,39490,39480,39485,47
20/03/2007,14:54:00,39485,39490,39480,39480,19
20/03/2007,14:55:00,39485,39495,39475,39485,25
20/03/2007,14:56:00,39485,39485,39470,39475,19
20/03/2007,14:57:00,39475,39475,39445,39460,76
20/03/2007,14:58:00,39460,39465,39450,39465,35
20/03/2007,14:59:00,39455,39455,39445,39445,50
20/03/2007,15:00:00,39445,39465,39430,39460,85
20/03/2007,15:01:00,39460,39480,39460,39475,51
20/03/2007,15:02:00,39480,39480,39430,39435,112
20/03/2007,15:03:00,39435,39435,39415,39430,74
20/03/2007,15:04:00,39435,39445,39425,39445,75
20/03/2007,15:05:00,39440,39460,39425,39455,89
20/03/2007,15:06:00,39455,39465,39455,39460,37
20/03/2007,15:07:00,39455,39460,39440,39445,40
20/03/2007,15:08:00,39445,39460,39440,39455,34
20/03/2007,15:09:00,39450,39480,39450,39480,45
20/03/2007,15:10:00,39480,39500,39480,39500,78
20/03/2007,15:11:00,39500,39500,39490,39495,44
20/03/2007,15:12:00,39490,39495,39485,39495,67
20/03/2007,15:13:00,39495,39520,39495,39510,88
20/03/2007,15:14:00,39510,39510,39495,39495,31
20/03/2007,15:15:00,39490,39510,39490,39510,26
20/03/2007,15:16:00,39510,39510,39495,39495,16
20/03/2007,15:17:00,39490,39490,39455,39470,81
20/03/2007,15:18:00,39470,39480,39470,39480,32
20/03/2007,15:19:00,39470,39475,39455,39460,50
20/03/2007,15:20:00,39465,39485,39465,39485,38
20/03/2007,15:21:00,39485,39485,39460,39460,44
20/03/2007,15:22:00,39460,39470,39445,39465,83
20/03/2007,15:23:00,39470,39505,39465,39500,89
20/03/2007,15:24:00,39500,39505,39485,39490,61
20/03/2007,15:25:00,39495,39500,39490,39495,15
20/03/2007,15:26:00,39495,39505,39490,39505,36
20/03/2007,15:27:00,39505,39505,39490,39495,19
20/03/2007,15:28:00,39500,39510,39475,39485,42
20/03/2007,15:29:00,39490,39515,39490,39515,38
20/03/2007,15:30:00,39515,39530,39510,39525,93
20/03/2007,15:31:00,39530,39530,39515,39515,43
20/03/2007,15:32:00,39520,39520,39510,39515,26
20/03/2007,15:33:00,39510,39520,39505,39510,34
20/03/2007,15:34:00,39505,39505,39485,39495,26
20/03/2007,15:35:00,39500,39505,39490,39500,28
20/03/2007,15:36:00,39500,39515,39500,39515,20
20/03/2007,15:37:00,39515,39515,39510,39510,24
20/03/2007,15:38:00,39510,39510,39490,39495,25
20/03/2007,15:39:00,39500,39505,39495,39500,15
20/03/2007,15:40:00,39495,39515,39495,39505,39
20/03/2007,15:41:00,39505,39510,39500,39510,25
20/03/2007,15:42:00,39510,39525,39510,39520,28
20/03/2007,15:43:00,39515,39545,39515,39540,87
20/03/2007,15:44:00,39540,39550,39535,39550,86
20/03/2007,15:45:00,39550,39550,39535,39535,58
20/03/2007,15:46:00,39535,39535,39525,39525,66
20/03/2007,15:47:00,39520,39550,39520,39545,67
20/03/2007,15:48:00,39545,39550,39535,39540,46
20/03/2007,15:49:00,39540,39545,39535,39540,10
20/03/2007,15:50:00,39540,39565,39525,39565,112
20/03/2007,15:51:00,39565,39590,39565,39580,102
20/03/2007,15:52:00,39580,39580,39565,39570,67
20/03/2007,15:53:00,39570,39575,39550,39550,66
20/03/2007,15:54:00,39545,39565,39545,39560,19
20/03/2007,15:55:00,39555,39575,39545,39575,35
20/03/2007,15:56:00,39575,39585,39565,39565,36
20/03/2007,15:57:00,39570,39575,39560,39560,24
20/03/2007,15:58:00,39565,39570,39560,39565,9
20/03/2007,15:59:00,39570,39585,39570,39575,36
20/03/2007,16:00:00,39580,39600,39575,39600,67
20/03/2007,16:01:00,39595,39610,39595,39605,104
20/03/2007,16:02:00,39600,39605,39595,39600,28
20/03/2007,16:03:00,39605,39605,39585,39590,56
20/03/2007,16:04:00,39580,39585,39570,39585,60
20/03/2007,16:05:00,39585,39610,39575,39610,65
20/03/2007,16:06:00,39610,39620,39605,39620,81
20/03/2007,16:07:00,39620,39630,39620,39630,71
20/03/2007,16:08:00,39625,39635,39620,39630,37
20/03/2007,16:09:00,39635,39650,39635,39645,72
20/03/2007,16:10:00,39640,39655,39640,39645,90
20/03/2007,16:11:00,39645,39645,39620,39620,87
20/03/2007,16:12:00,39620,39635,39615,39635,61
20/03/2007,16:13:00,39630,39655,39630,39655,87
20/03/2007,16:14:00,39655,39675,39650,39650,113
20/03/2007,16:15:00,39645,39655,39640,39645,59
20/03/2007,16:16:00,39645,39650,39620,39625,78
20/03/2007,16:17:00,39625,39625,39620,39620,45
20/03/2007,16:18:00,39625,39645,39625,39635,50
20/03/2007,16:19:00,39635,39640,39635,39640,10
20/03/2007,16:20:00,39635,39635,39625,39625,15
20/03/2007,16:21:00,39630,39640,39630,39630,29
20/03/2007,16:22:00,39625,39630,39625,39630,15
20/03/2007,16:23:00,39630,39635,39625,39630,28
20/03/2007,16:24:00,39625,39625,39615,39615,38
20/03/2007,16:25:00,39620,39620,39610,39620,42
20/03/2007,16:26:00,39610,39620,39600,39620,44
20/03/2007,16:27:00,39615,39615,39605,39615,13
20/03/2007,16:28:00,39610,39620,39610,39620,77
20/03/2007,16:29:00,39620,39635,39615,39630,51
20/03/2007,16:30:00,39625,39635,39625,39635,14
20/03/2007,16:31:00,39630,39630,39620,39620,31
20/03/2007,16:32:00,39620,39630,39620,39620,29
20/03/2007,16:33:00,39620,39625,39615,39625,16
20/03/2007,16:34:00,39630,39635,39625,39625,32
20/03/2007,16:35:00,39620,39620,39600,39600,88
20/03/2007,16:36:00,39610,39610,39585,39590,50
20/03/2007,16:37:00,39590,39595,39575,39575,85
20/03/2007,16:38:00,39575,39595,39575,39590,54
20/03/2007,16:39:00,39595,39600,39580,39585,51
20/03/2007,16:40:00,39585,39600,39585,39595,40
20/03/2007,16:41:00,39600,39605,39590,39605,43
20/03/2007,16:42:00,39610,39615,39605,39610,24
20/03/2007,16:43:00,39610,39630,39610,39620,78
20/03/2007,16:44:00,39620,39645,39620,39635,66
20/03/2007,16:45:00,39630,39650,39630,39650,70
20/03/2007,16:46:00,39650,39650,39630,39635,60
20/03/2007,16:47:00,39635,39635,39625,39625,37
20/03/2007,16:48:00,39620,39635,39615,39635,45
20/03/2007,16:49:00,39635,39635,39625,39625,29
20/03/2007,16:50:00,39625,39635,39625,39635,10
20/03/2007,16:51:00,39635,39635,39630,39630,11
20/03/2007,16:52:00,39640,39640,39630,39635,42
20/03/2007,16:53:00,39635,39650,39635,39645,31
20/03/2007,16:54:00,39645,39650,39640,39650,53
20/03/2007,16:55:00,39650,39675,39650,39675,60
20/03/2007,16:56:00,39670,39670,39660,39665,71
20/03/2007,16:57:00,39670,39675,39665,39675,42
20/03/2007,16:58:00,39680,39690,39665,39665,82
20/03/2007,16:59:00,39675,39685,39675,39680,17
20/03/2007,17:00:00,39685,39710,39685,39710,88
20/03/2007,17:01:00,39715,39720,39700,39705,108
20/03/2007,17:02:00,39705,39705,39690,39690,55
20/03/2007,17:03:00,39690,39700,39685,39700,53
20/03/2007,17:04:00,39695,39700,39695,39700,7
20/03/2007,17:05:00,39695,39715,39695,39705,46
20/03/2007,17:06:00,39710,39725,39710,39720,44
20/03/2007,17:07:00,39720,39750,39720,39745,74
20/03/2007,17:08:00,39745,39755,39730,39735,97
20/03/2007,17:09:00,39730,39745,39730,39735,49
20/03/2007,17:10:00,39730,39735,39725,39730,38
20/03/2007,17:11:00,39735,39750,39735,39750,51
20/03/2007,17:12:00,39750,39755,39735,39745,37
20/03/2007,17:13:00,39740,39745,39735,39735,33
20/03/2007,17:14:00,39740,39755,39740,39755,52
20/03/2007,17:15:00,39755,39760,39745,39755,110
20/03/2007,17:16:00,39760,39765,39745,39745,40
20/03/2007,17:17:00,39745,39750,39745,39745,40
20/03/2007,17:18:00,39750,39750,39735,39735,40
20/03/2007,17:19:00,39730,39735,39730,39735,11
20/03/2007,17:20:00,39735,39740,39735,39740,25
20/03/2007,17:21:00,39735,39735,39730,39730,25
20/03/2007,17:22:00,39730,39740,39730,39730,23
20/03/2007,17:23:00,39730,39750,39730,39740,62
20/03/2007,17:24:00,39740,39775,39740,39765,97
20/03/2007,17:25:00,39765,39775,39760,39765,37
20/03/2007,17:26:00,39765,39765,39745,39745,46
20/03/2007,17:27:00,39750,39750,39745,39750,14
20/03/2007,17:28:00,39755,39765,39750,39765,56
20/03/2007,17:29:00,39760,39780,39755,39780,70
20/03/2007,17:30:00,39775,39790,39775,39775,62
20/03/2007,17:31:00,39775,39785,39775,39785,10
20/03/2007,17:32:00,39785,39785,39765,39770,32
20/03/2007,17:33:00,39770,39780,39770,39780,25
20/03/2007,17:34:00,39780,39785,39775,39780,20
20/03/2007,17:35:00,39775,39780,39770,39770,19
20/03/2007,17:36:00,39765,39765,39755,39755,14
20/03/2007,17:37:00,39765,39765,39735,39740,45
20/03/2007,17:38:00,39745,39750,39740,39740,35
20/03/2007,17:39:00,39740,39740,39720,39720,59