DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/07/2007,17:30:00,39925,39965,39925,39935,138
26/07/2007,17:31:00,39940,39950,39935,39940,50
26/07/2007,17:32:00,39940,39945,39885,39890,89
26/07/2007,17:33:00,39880,39900,39860,39860,112
26/07/2007,17:34:00,39855,39900,39850,39895,133
26/07/2007,17:35:00,39895,39900,39870,39880,21
26/07/2007,17:36:00,39880,39900,39865,39900,1053
26/07/2007,17:37:00,39900,39900,39855,39880,34
26/07/2007,17:38:00,39880,39890,39870,39875,16
26/07/2007,17:39:00,39890,39900,39870,39895,31
27/07/2007,09:00:00,39815,39815,39790,39790,126
27/07/2007,09:01:00,39590,39640,39565,39635,245
27/07/2007,09:02:00,39640,39685,39635,39655,121
27/07/2007,09:03:00,39660,39675,39635,39640,89
27/07/2007,09:04:00,39645,39670,39635,39635,95
27/07/2007,09:05:00,39635,39670,39605,39670,176
27/07/2007,09:06:00,39675,39705,39675,39700,104
27/07/2007,09:07:00,39700,39750,39700,39745,100
27/07/2007,09:08:00,39740,39760,39725,39760,117
27/07/2007,09:09:00,39760,39795,39745,39780,74
27/07/2007,09:10:00,39780,39795,39780,39795,42
27/07/2007,09:11:00,39795,39800,39755,39760,63
27/07/2007,09:12:00,39760,39765,39755,39760,40
27/07/2007,09:13:00,39765,39800,39765,39770,41
27/07/2007,09:14:00,39775,39815,39775,39815,39
27/07/2007,09:15:00,39815,39815,39795,39805,56
27/07/2007,09:16:00,39805,39810,39755,39765,70
27/07/2007,09:17:00,39755,39775,39685,39705,178
27/07/2007,09:18:00,39700,39705,39650,39650,120
27/07/2007,09:19:00,39650,39670,39630,39665,124
27/07/2007,09:20:00,39660,39700,39660,39695,56
27/07/2007,09:21:00,39695,39745,39690,39745,119
27/07/2007,09:22:00,39750,39780,39745,39765,85
27/07/2007,09:23:00,39765,39775,39710,39770,141
27/07/2007,09:24:00,39770,39790,39750,39755,63
27/07/2007,09:25:00,39760,39765,39750,39765,67
27/07/2007,09:26:00,39765,39780,39760,39770,30
27/07/2007,09:27:00,39770,39790,39760,39770,20
27/07/2007,09:28:00,39770,39775,39755,39775,21
27/07/2007,09:29:00,39765,39765,39745,39750,54
27/07/2007,09:30:00,39750,39760,39745,39750,18
27/07/2007,09:31:00,39760,39765,39735,39735,51
27/07/2007,09:32:00,39730,39740,39725,39725,29
27/07/2007,09:33:00,39720,39720,39700,39705,42
27/07/2007,09:34:00,39705,39705,39695,39700,33
27/07/2007,09:35:00,39695,39700,39670,39675,76
27/07/2007,09:36:00,39675,39690,39665,39670,56
27/07/2007,09:37:00,39680,39715,39680,39715,31
27/07/2007,09:38:00,39715,39760,39710,39760,55
27/07/2007,09:39:00,39765,39820,39760,39815,84
27/07/2007,09:40:00,39815,39870,39815,39870,152
27/07/2007,09:41:00,39860,39930,39860,39920,179
27/07/2007,09:42:00,39915,39970,39905,39965,88
27/07/2007,09:43:00,39950,39955,39915,39940,98
27/07/2007,09:44:00,39935,39935,39875,39880,147
27/07/2007,09:45:00,39890,39890,39840,39840,73
27/07/2007,09:46:00,39830,39910,39825,39910,102
27/07/2007,09:47:00,39910,39930,39910,39930,48
27/07/2007,09:48:00,39930,39965,39930,39965,103
27/07/2007,09:49:00,39965,39990,39955,39990,60
27/07/2007,09:50:00,39985,39985,39920,39920,54
27/07/2007,09:51:00,39920,39935,39895,39925,53
27/07/2007,09:52:00,39930,39940,39905,39930,75
27/07/2007,09:53:00,39925,39930,39910,39920,32
27/07/2007,09:54:00,39930,39930,39880,39880,60
27/07/2007,09:55:00,39875,39915,39870,39905,69
27/07/2007,09:56:00,39910,39910,39870,39880,40
27/07/2007,09:57:00,39885,39925,39880,39905,61
27/07/2007,09:58:00,39900,39915,39900,39910,21
27/07/2007,09:59:00,39910,39915,39910,39910,5
27/07/2007,10:00:00,39910,39925,39885,39925,35
27/07/2007,10:01:00,39920,39925,39895,39920,59
27/07/2007,10:02:00,39915,39935,39900,39910,116
27/07/2007,10:03:00,39915,39935,39885,39915,89
27/07/2007,10:04:00,39905,39910,39895,39900,54
27/07/2007,10:05:00,39900,39905,39855,39875,67
27/07/2007,10:06:00,39875,39875,39850,39855,59
27/07/2007,10:07:00,39855,39865,39855,39860,25
27/07/2007,10:08:00,39855,39855,39810,39815,87
27/07/2007,10:09:00,39820,39820,39785,39800,66
27/07/2007,10:10:00,39800,39805,39780,39780,54
27/07/2007,10:11:00,39780,39810,39760,39805,90
27/07/2007,10:12:00,39805,39830,39795,39810,79
27/07/2007,10:13:00,39810,39815,39785,39795,104
27/07/2007,10:14:00,39795,39795,39770,39780,54
27/07/2007,10:15:00,39780,39785,39710,39710,118
27/07/2007,10:16:00,39710,39745,39705,39715,65
27/07/2007,10:17:00,39710,39720,39690,39720,60
27/07/2007,10:18:00,39725,39760,39715,39750,54
27/07/2007,10:19:00,39760,39850,39760,39850,95
27/07/2007,10:20:00,39840,39850,39820,39825,36
27/07/2007,10:21:00,39820,39875,39815,39870,134
27/07/2007,10:22:00,39870,39885,39860,39870,49
27/07/2007,10:23:00,39870,39915,39870,39905,107
27/07/2007,10:24:00,39910,39940,39905,39930,100
27/07/2007,10:25:00,39930,39945,39920,39935,89
27/07/2007,10:26:00,39920,39920,39870,39875,103
27/07/2007,10:27:00,39875,39925,39870,39920,82
27/07/2007,10:28:00,39920,39960,39920,39955,58
27/07/2007,10:29:00,39955,39960,39945,39960,35
27/07/2007,10:30:00,39960,39970,39945,39955,62
27/07/2007,10:31:00,39955,40010,39950,40005,167
27/07/2007,10:32:00,40005,40025,39985,40015,101
27/07/2007,10:33:00,40020,40030,40010,40030,83
27/07/2007,10:34:00,40025,40035,39980,39980,112
27/07/2007,10:35:00,39980,40015,39970,39975,116
27/07/2007,10:36:00,39975,39975,39955,39955,51
27/07/2007,10:37:00,39955,39985,39945,39975,63
27/07/2007,10:38:00,39990,40010,39990,40005,58
27/07/2007,10:39:00,40010,40020,40000,40020,49
27/07/2007,10:40:00,40025,40050,40010,40050,105
27/07/2007,10:41:00,40040,40070,40030,40070,97
27/07/2007,10:42:00,40065,40095,40055,40085,99
27/07/2007,10:43:00,40095,40115,40090,40115,66
27/07/2007,10:44:00,40105,40115,40100,40110,63
27/07/2007,10:45:00,40105,40115,40080,40085,130
27/07/2007,10:46:00,40090,40125,40080,40125,84
27/07/2007,10:47:00,40120,40185,40120,40180,93
27/07/2007,10:48:00,40185,40240,40170,40240,192
27/07/2007,10:49:00,40230,40270,40230,40260,143
27/07/2007,10:50:00,40250,40255,40210,40210,114
27/07/2007,10:51:00,40215,40215,40160,40185,112
27/07/2007,10:52:00,40185,40250,40180,40230,147
27/07/2007,10:53:00,40230,40240,40225,40230,56
27/07/2007,10:54:00,40230,40240,40215,40230,76
27/07/2007,10:55:00,40230,40240,40150,40165,150
27/07/2007,10:56:00,40165,40165,40140,40150,112
27/07/2007,10:57:00,40150,40200,40150,40185,63
27/07/2007,10:58:00,40195,40250,40195,40240,96
27/07/2007,10:59:00,40230,40235,40185,40195,33
27/07/2007,11:00:00,40205,40225,40160,40160,64
27/07/2007,11:01:00,40155,40170,40135,40145,45
27/07/2007,11:02:00,40145,40150,40100,40100,90
27/07/2007,11:03:00,40105,40110,40075,40100,55
27/07/2007,11:04:00,40100,40125,40095,40115,52
27/07/2007,11:05:00,40110,40155,40110,40155,42
27/07/2007,11:06:00,40160,40205,40160,40190,92
27/07/2007,11:07:00,40205,40205,40185,40195,61
27/07/2007,11:08:00,40195,40215,40170,40205,85
27/07/2007,11:09:00,40210,40220,40170,40180,75
27/07/2007,11:10:00,40175,40200,40155,40195,40
27/07/2007,11:11:00,40195,40200,40180,40185,34
27/07/2007,11:12:00,40195,40200,40180,40200,19
27/07/2007,11:13:00,40205,40210,40170,40195,60
27/07/2007,11:14:00,40185,40185,40135,40155,53
27/07/2007,11:15:00,40155,40175,40135,40135,33
27/07/2007,11:16:00,40130,40135,40115,40115,20
27/07/2007,11:17:00,40105,40110,40080,40080,50
27/07/2007,11:18:00,40075,40115,40040,40045,107
27/07/2007,11:19:00,40040,40050,40030,40030,27
27/07/2007,11:20:00,40030,40055,40030,40035,44
27/07/2007,11:21:00,40040,40095,40040,40095,45
27/07/2007,11:22:00,40090,40105,40055,40100,51
27/07/2007,11:23:00,40105,40140,40105,40125,54
27/07/2007,11:24:00,40125,40135,40115,40115,29
27/07/2007,11:25:00,40115,40120,40100,40100,43
27/07/2007,11:26:00,40100,40105,40060,40060,60
27/07/2007,11:27:00,40060,40065,40035,40060,54
27/07/2007,11:28:00,40060,40060,40005,40005,55
27/07/2007,11:29:00,40005,40025,40000,40000,68
27/07/2007,11:30:00,40005,40020,39985,40005,74
27/07/2007,11:31:00,40005,40045,40005,40045,47
27/07/2007,11:32:00,40030,40040,40030,40040,20
27/07/2007,11:33:00,40035,40035,40020,40025,31
27/07/2007,11:34:00,40035,40095,40035,40090,56
27/07/2007,11:35:00,40090,40090,40080,40085,12
27/07/2007,11:36:00,40080,40080,40040,40045,65
27/07/2007,11:37:00,40040,40060,40025,40050,71
27/07/2007,11:38:00,40055,40055,40040,40040,8
27/07/2007,11:39:00,40035,40045,40030,40045,36
27/07/2007,11:40:00,40040,40050,40025,40025,45
27/07/2007,11:41:00,40030,40035,40025,40025,10
27/07/2007,11:42:00,40030,40045,40020,40045,27
27/07/2007,11:43:00,40050,40075,40050,40055,52
27/07/2007,11:44:00,40045,40055,40030,40030,21
27/07/2007,11:45:00,40035,40075,40035,40075,26
27/07/2007,11:46:00,40080,40095,40075,40090,33
27/07/2007,11:47:00,40085,40095,40065,40085,32
27/07/2007,11:48:00,40100,40120,40100,40105,47
27/07/2007,11:49:00,40105,40115,40100,40115,32
27/07/2007,11:50:00,40115,40115,40100,40110,5
27/07/2007,11:51:00,40100,40100,40095,40100,3
27/07/2007,11:52:00,40105,40110,40100,40100,11
27/07/2007,11:53:00,40105,40110,40105,40110,7
27/07/2007,11:54:00,40100,40100,40085,40085,47
27/07/2007,11:55:00,40080,40080,40045,40050,36
27/07/2007,11:56:00,40055,40055,40025,40025,44
27/07/2007,11:57:00,40030,40040,40030,40040,24
27/07/2007,11:58:00,40040,40050,40035,40035,16
27/07/2007,11:59:00,40035,40035,39985,39985,41
27/07/2007,12:00:00,39990,39990,39925,39925,105
27/07/2007,12:01:00,39925,39950,39905,39930,119
27/07/2007,12:02:00,39925,39945,39900,39915,75
27/07/2007,12:03:00,39925,39925,39895,39905,52
27/07/2007,12:04:00,39910,39940,39900,39940,29
27/07/2007,12:05:00,39945,39950,39920,39920,32
27/07/2007,12:06:00,39920,39925,39870,39885,69
27/07/2007,12:07:00,39900,39930,39900,39900,35
27/07/2007,12:08:00,39905,39925,39900,39925,26
27/07/2007,12:09:00,39930,39980,39930,39970,99
27/07/2007,12:10:00,39975,39990,39970,39980,27
27/07/2007,12:11:00,39985,40005,39975,40005,30
27/07/2007,12:12:00,40005,40030,40005,40030,24
27/07/2007,12:13:00,40030,40050,40030,40050,34
27/07/2007,12:14:00,40035,40035,40005,40005,42
27/07/2007,12:15:00,40005,40035,39995,40035,55
27/07/2007,12:16:00,40030,40060,40030,40060,38
27/07/2007,12:17:00,40060,40070,40050,40060,35
27/07/2007,12:18:00,40060,40065,40035,40035,42
27/07/2007,12:19:00,40040,40040,40000,40005,25
27/07/2007,12:20:00,40000,40070,40000,40070,76
27/07/2007,12:21:00,40065,40070,40005,40005,53
27/07/2007,12:22:00,40010,40040,40000,40040,46
27/07/2007,12:23:00,40025,40025,40005,40020,62
27/07/2007,12:24:00,40025,40030,40015,40020,36
27/07/2007,12:25:00,40020,40025,40010,40015,21
27/07/2007,12:26:00,40015,40025,40015,40020,10
27/07/2007,12:27:00,40015,40050,40015,40020,49
27/07/2007,12:28:00,40020,40035,40020,40035,7
27/07/2007,12:29:00,40040,40045,40015,40030,16
27/07/2007,12:30:00,40035,40090,40035,40080,30
27/07/2007,12:31:00,40080,40115,40080,40105,31
27/07/2007,12:32:00,40100,40100,40070,40080,51
27/07/2007,12:33:00,40065,40100,40065,40100,43
27/07/2007,12:34:00,40100,40140,40100,40130,39
27/07/2007,12:35:00,40120,40160,40120,40130,72
27/07/2007,12:36:00,40120,40160,40115,40150,43
27/07/2007,12:37:00,40145,40155,40140,40150,17
27/07/2007,12:38:00,40155,40180,40145,40145,32
27/07/2007,12:39:00,40145,40145,40100,40105,79
27/07/2007,12:40:00,40120,40135,40120,40130,28
27/07/2007,12:41:00,40130,40130,40115,40115,25
27/07/2007,12:42:00,40115,40115,40105,40105,12
27/07/2007,12:43:00,40105,40125,40105,40125,25
27/07/2007,12:44:00,40130,40160,40130,40150,93
27/07/2007,12:45:00,40150,40155,40085,40100,88
27/07/2007,12:46:00,40120,40145,40120,40140,17
27/07/2007,12:47:00,40135,40140,40105,40105,31
27/07/2007,12:48:00,40100,40120,40100,40110,15
27/07/2007,12:49:00,40110,40120,40110,40115,18
27/07/2007,12:50:00,40110,40110,40065,40065,29
27/07/2007,12:51:00,40060,40095,40060,40075,37
27/07/2007,12:52:00,40070,40080,40050,40080,35
27/07/2007,12:53:00,40080,40085,40025,40065,71
27/07/2007,12:54:00,40065,40065,39995,40010,71
27/07/2007,12:55:00,40010,40050,40010,40030,60
27/07/2007,12:56:00,40040,40045,40030,40035,37
27/07/2007,12:57:00,40040,40050,40025,40025,41
27/07/2007,12:58:00,40040,40060,40040,40060,4
27/07/2007,12:59:00,40060,40060,40035,40055,18
27/07/2007,13:00:00,40055,40065,40035,40035,21
27/07/2007,13:01:00,40035,40055,40010,40015,66
27/07/2007,13:02:00,40015,40035,39995,39995,43
27/07/2007,13:03:00,40000,40000,39945,39970,69
27/07/2007,13:04:00,39970,39980,39960,39960,49
27/07/2007,13:05:00,39955,39980,39940,39945,65
27/07/2007,13:06:00,39950,39955,39935,39950,33
27/07/2007,13:07:00,39930,39985,39925,39985,69
27/07/2007,13:08:00,39980,39980,39955,39965,47
27/07/2007,13:09:00,39965,39965,39920,39930,55
27/07/2007,13:10:00,39930,39945,39925,39940,28
27/07/2007,13:11:00,39935,39955,39920,39945,49
27/07/2007,13:12:00,39930,39930,39830,39850,286
27/07/2007,13:13:00,39850,39870,39835,39850,114
27/07/2007,13:14:00,39850,39865,39845,39865,60
27/07/2007,13:15:00,39860,39885,39855,39855,70
27/07/2007,13:16:00,39855,39855,39825,39830,53
27/07/2007,13:17:00,39830,39850,39825,39840,39
27/07/2007,13:18:00,39845,39845,39770,39790,106
27/07/2007,13:19:00,39780,39795,39725,39730,71
27/07/2007,13:20:00,39740,39800,39740,39785,91
27/07/2007,13:21:00,39775,39775,39740,39755,70
27/07/2007,13:22:00,39745,39765,39745,39765,43
27/07/2007,13:23:00,39760,39775,39735,39750,30
27/07/2007,13:24:00,39745,39780,39725,39730,61
27/07/2007,13:25:00,39720,39745,39705,39740,58
27/07/2007,13:26:00,39730,39780,39725,39755,67
27/07/2007,13:27:00,39750,39770,39715,39725,55
27/07/2007,13:28:00,39720,39720,39645,39670,108
27/07/2007,13:29:00,39675,39695,39640,39640,126
27/07/2007,13:30:00,39635,39655,39605,39655,142
27/07/2007,13:31:00,39660,39695,39660,39690,89
27/07/2007,13:32:00,39695,39735,39695,39725,50
27/07/2007,13:33:00,39730,39735,39705,39720,28
27/07/2007,13:34:00,39710,39710,39650,39675,66
27/07/2007,13:35:00,39680,39750,39680,39745,91
27/07/2007,13:36:00,39745,39770,39675,39685,129
27/07/2007,13:37:00,39695,39730,39695,39715,45
27/07/2007,13:38:00,39720,39735,39695,39735,48
27/07/2007,13:39:00,39735,39785,39730,39785,76
27/07/2007,13:40:00,39770,39815,39765,39800,48
27/07/2007,13:41:00,39810,39810,39795,39795,26
27/07/2007,13:42:00,39790,39840,39785,39820,63
27/07/2007,13:43:00,39815,39835,39800,39800,44
27/07/2007,13:44:00,39795,39800,39765,39780,52
27/07/2007,13:45:00,39785,39790,39765,39765,8
27/07/2007,13:46:00,39755,39785,39750,39785,36
27/07/2007,13:47:00,39785,39800,39780,39800,37
27/07/2007,13:48:00,39800,39820,39800,39820,25
27/07/2007,13:49:00,39820,39840,39770,39775,95
27/07/2007,13:50:00,39790,39815,39790,39815,30
27/07/2007,13:51:00,39815,39825,39810,39820,47
27/07/2007,13:52:00,39820,39835,39820,39835,9
27/07/2007,13:53:00,39825,39835,39825,39830,15
27/07/2007,13:54:00,39835,39855,39835,39850,46
27/07/2007,13:55:00,39850,39850,39815,39830,43
27/07/2007,13:56:00,39835,39835,39820,39825,9
27/07/2007,13:57:00,39825,39830,39790,39790,24
27/07/2007,13:58:00,39785,39790,39760,39760,44
27/07/2007,13:59:00,39755,39855,39755,39855,122
27/07/2007,14:00:00,39850,39870,39840,39850,71
27/07/2007,14:01:00,39845,39885,39830,39885,73
27/07/2007,14:02:00,39890,39895,39840,39850,37
27/07/2007,14:03:00,39845,39860,39845,39845,23
27/07/2007,14:04:00,39835,39845,39800,39845,44
27/07/2007,14:05:00,39840,39840,39820,39825,14
27/07/2007,14:06:00,39825,39875,39825,39865,36
27/07/2007,14:07:00,39870,39870,39835,39850,27
27/07/2007,14:08:00,39845,39845,39835,39835,4
27/07/2007,14:09:00,39845,39845,39825,39845,24
27/07/2007,14:10:00,39850,39880,39850,39860,42
27/07/2007,14:11:00,39855,39855,39845,39850,12
27/07/2007,14:12:00,39850,39865,39850,39860,10
27/07/2007,14:13:00,39860,39860,39855,39855,8
27/07/2007,14:14:00,39840,39865,39830,39830,24
27/07/2007,14:15:00,39830,39850,39815,39820,24
27/07/2007,14:16:00,39810,39850,39795,39850,43
27/07/2007,14:17:00,39830,39840,39800,39835,49
27/07/2007,14:18:00,39840,39850,39800,39815,43
27/07/2007,14:19:00,39825,39840,39815,39830,16
27/07/2007,14:20:00,39825,39850,39815,39815,14
27/07/2007,14:21:00,39815,39820,39810,39815,8
27/07/2007,14:22:00,39820,39840,39815,39835,25
27/07/2007,14:23:00,39820,39825,39805,39815,14
27/07/2007,14:24:00,39820,39820,39820,39820,1
27/07/2007,14:25:00,39800,39800,39780,39785,31
27/07/2007,14:26:00,39785,39800,39785,39790,10
27/07/2007,14:27:00,39810,39820,39800,39805,25
27/07/2007,14:28:00,39810,39815,39785,39815,15
27/07/2007,14:29:00,39815,39815,39785,39800,41
27/07/2007,14:30:00,39800,39965,39800,39930,300
27/07/2007,14:31:00,39920,40025,39910,40015,140
27/07/2007,14:32:00,40015,40020,39945,39945,170
27/07/2007,14:33:00,39950,39950,39895,39895,165
27/07/2007,14:34:00,39900,39910,39830,39870,97
27/07/2007,14:35:00,39870,39930,39860,39930,74
27/07/2007,14:36:00,39940,39950,39910,39920,41
27/07/2007,14:37:00,39915,39940,39900,39930,59
27/07/2007,14:38:00,39945,39955,39920,39955,57
27/07/2007,14:39:00,39950,39970,39900,39910,91
27/07/2007,14:40:00,39910,39950,39910,39950,66
27/07/2007,14:41:00,39945,39980,39945,39945,55
27/07/2007,14:42:00,39945,40060,39940,40050,98
27/07/2007,14:43:00,40045,40085,40045,40060,62
27/07/2007,14:44:00,40065,40075,40020,40020,91
27/07/2007,14:45:00,40020,40060,39995,40060,69
27/07/2007,14:46:00,40060,40065,40000,40000,44
27/07/2007,14:47:00,40000,40050,39995,40020,61
27/07/2007,14:48:00,40020,40040,40020,40035,50
27/07/2007,14:49:00,40040,40045,40010,40020,28
27/07/2007,14:50:00,40020,40020,39970,40000,80
27/07/2007,14:51:00,40000,40025,39990,40025,48
27/07/2007,14:52:00,40030,40030,39960,39965,41
27/07/2007,14:53:00,39965,39985,39945,39955,37
27/07/2007,14:54:00,39955,39980,39940,39940,45
27/07/2007,14:55:00,39955,39955,39930,39950,22
27/07/2007,14:56:00,39950,39950,39915,39915,18
27/07/2007,14:57:00,39920,39950,39920,39935,21
27/07/2007,14:58:00,39920,39935,39910,39920,22
27/07/2007,14:59:00,39920,39940,39895,39895,66
27/07/2007,15:00:00,39900,39920,39895,39920,37
27/07/2007,15:01:00,39910,39940,39910,39940,27
27/07/2007,15:02:00,39930,39980,39920,39975,44
27/07/2007,15:03:00,39960,40050,39960,40030,81
27/07/2007,15:04:00,40030,40045,40000,40015,61
27/07/2007,15:05:00,40020,40050,40015,40035,49
27/07/2007,15:06:00,40050,40055,40025,40050,73
27/07/2007,15:07:00,40060,40105,40050,40090,110
27/07/2007,15:08:00,40080,40085,40060,40065,47
27/07/2007,15:09:00,40060,40080,40040,40070,61
27/07/2007,15:10:00,40070,40090,40070,40080,26
27/07/2007,15:11:00,40080,40095,40075,40080,31
27/07/2007,15:12:00,40080,40100,40070,40090,65
27/07/2007,15:13:00,40100,40100,40060,40060,24
27/07/2007,15:14:00,40050,40075,40050,40065,25
27/07/2007,15:15:00,40060,40080,40040,40075,54
27/07/2007,15:16:00,40070,40080,40070,40080,4
27/07/2007,15:17:00,40075,40080,40035,40035,29
27/07/2007,15:18:00,40040,40045,40040,40045,8
27/07/2007,15:19:00,40040,40040,40035,40040,17
27/07/2007,15:20:00,40040,40050,40040,40050,4
27/07/2007,15:21:00,40050,40070,40050,40070,7
27/07/2007,15:22:00,40060,40060,40045,40045,3
27/07/2007,15:23:00,40050,40050,40050,40050,2
27/07/2007,15:24:00,40060,40060,40055,40060,5
27/07/2007,15:25:00,40070,40095,40070,40090,23
27/07/2007,15:26:00,40085,40090,40085,40090,11
27/07/2007,15:27:00,40090,40090,40085,40090,9
27/07/2007,15:28:00,40085,40090,40080,40090,25
27/07/2007,15:29:00,40090,40090,40080,40085,6
27/07/2007,15:30:00,40075,40075,40040,40045,30
27/07/2007,15:31:00,40040,40040,39960,39980,94
27/07/2007,15:32:00,39970,40035,39955,40015,70
27/07/2007,15:33:00,40015,40075,40005,40055,51
27/07/2007,15:34:00,40045,40085,40025,40045,51
27/07/2007,15:35:00,40040,40050,40005,40050,88
27/07/2007,15:36:00,40040,40065,40030,40040,27
27/07/2007,15:37:00,40040,40040,39985,40000,66
27/07/2007,15:38:00,40000,40015,39975,40000,42
27/07/2007,15:39:00,40000,40000,39920,39920,141
27/07/2007,15:40:00,39920,39950,39875,39875,81
27/07/2007,15:41:00,39880,39925,39865,39905,67
27/07/2007,15:42:00,39920,39920,39850,39850,87
27/07/2007,15:43:00,39860,39895,39845,39880,61
27/07/2007,15:44:00,39900,39950,39890,39950,90
27/07/2007,15:45:00,39950,39970,39905,39970,114
27/07/2007,15:46:00,39960,39990,39895,39895,88
27/07/2007,15:47:00,39900,39940,39895,39930,48
27/07/2007,15:48:00,39940,39970,39920,39935,56
27/07/2007,15:49:00,39925,39970,39925,39960,70
27/07/2007,15:50:00,39970,39970,39940,39945,59
27/07/2007,15:51:00,39950,39955,39925,39945,43
27/07/2007,15:52:00,39935,39985,39925,39970,50
27/07/2007,15:53:00,39980,40015,39980,40010,58
27/07/2007,15:54:00,40005,40005,39960,39975,66
27/07/2007,15:55:00,39970,40015,39970,40005,36
27/07/2007,15:56:00,39995,40020,39990,40005,16
27/07/2007,15:57:00,40010,40020,39970,39975,33
27/07/2007,15:58:00,39990,40005,39990,40000,11
27/07/2007,15:59:00,39990,40000,39980,39985,8
27/07/2007,16:00:00,39990,39990,39935,39965,93
27/07/2007,16:01:00,39970,40010,39945,40010,61
27/07/2007,16:02:00,40010,40015,39955,39990,68
27/07/2007,16:03:00,39980,39995,39960,39980,43
27/07/2007,16:04:00,39965,40025,39965,40020,65
27/07/2007,16:05:00,40020,40090,40020,40090,111
27/07/2007,16:06:00,40100,40160,40085,40155,138
27/07/2007,16:07:00,40155,40170,40115,40115,62
27/07/2007,16:08:00,40115,40120,40095,40100,64
27/07/2007,16:09:00,40100,40120,40080,40115,62
27/07/2007,16:10:00,40120,40160,40115,40160,49
27/07/2007,16:11:00,40160,40185,40150,40170,62
27/07/2007,16:12:00,40155,40180,40155,40165,78
27/07/2007,16:13:00,40170,40210,40165,40185,127
27/07/2007,16:14:00,40185,40200,40175,40175,33
27/07/2007,16:15:00,40175,40185,40155,40165,105
27/07/2007,16:16:00,40160,40160,40110,40110,66
27/07/2007,16:17:00,40110,40155,40105,40150,39
27/07/2007,16:18:00,40160,40195,40160,40195,67
27/07/2007,16:19:00,40200,40220,40180,40190,150
27/07/2007,16:20:00,40180,40190,40140,40190,74
27/07/2007,16:21:00,40190,40210,40150,40155,81
27/07/2007,16:22:00,40150,40160,40135,40135,62
27/07/2007,16:23:00,40140,40155,40130,40145,46
27/07/2007,16:24:00,40145,40175,40135,40165,75
27/07/2007,16:25:00,40160,40175,40120,40130,57
27/07/2007,16:26:00,40130,40165,40110,40115,75
27/07/2007,16:27:00,40115,40120,40080,40080,120
27/07/2007,16:28:00,40085,40100,40050,40085,87
27/07/2007,16:29:00,40100,40105,40065,40075,88
27/07/2007,16:30:00,40085,40165,40085,40160,78
27/07/2007,16:31:00,40145,40150,40130,40130,37
27/07/2007,16:32:00,40125,40130,40105,40110,42
27/07/2007,16:33:00,40100,40145,40085,40125,84
27/07/2007,16:34:00,40125,40140,40105,40105,14
27/07/2007,16:35:00,40110,40120,40080,40080,35
27/07/2007,16:36:00,40080,40100,40055,40095,43
27/07/2007,16:37:00,40100,40105,40070,40095,29
27/07/2007,16:38:00,40080,40080,40050,40070,23
27/07/2007,16:39:00,40060,40060,40005,40025,89
27/07/2007,16:40:00,40030,40045,39990,40000,65
27/07/2007,16:41:00,39995,40000,39985,39995,22
27/07/2007,16:42:00,39995,40045,39995,40030,45
27/07/2007,16:43:00,40050,40075,40050,40065,45
27/07/2007,16:44:00,40060,40060,40040,40045,19
27/07/2007,16:45:00,40045,40060,40005,40005,37
27/07/2007,16:46:00,40010,40010,39945,39945,62
27/07/2007,16:47:00,39940,39970,39925,39970,93
27/07/2007,16:48:00,39970,39970,39930,39950,74
27/07/2007,16:49:00,39945,39945,39900,39920,79
27/07/2007,16:50:00,39920,39940,39860,39865,87
27/07/2007,16:51:00,39865,39880,39840,39840,59
27/07/2007,16:52:00,39845,39870,39830,39840,72
27/07/2007,16:53:00,39850,39860,39830,39840,57
27/07/2007,16:54:00,39865,39925,39860,39905,68
27/07/2007,16:55:00,39920,39920,39860,39915,62
27/07/2007,16:56:00,39905,39930,39885,39890,64
27/07/2007,16:57:00,39885,39885,39845,39865,81
27/07/2007,16:58:00,39865,39865,39800,39825,73
27/07/2007,16:59:00,39825,39900,39810,39900,89
27/07/2007,17:00:00,39900,39930,39895,39920,87
27/07/2007,17:01:00,39915,39915,39870,39885,70
27/07/2007,17:02:00,39875,39905,39855,39885,102
27/07/2007,17:03:00,39875,39890,39855,39860,49
27/07/2007,17:04:00,39860,39900,39860,39900,59
27/07/2007,17:05:00,39900,39930,39890,39925,80
27/07/2007,17:06:00,39920,39935,39915,39930,41
27/07/2007,17:07:00,39935,39970,39935,39970,81
27/07/2007,17:08:00,39970,39985,39955,39965,100
27/07/2007,17:09:00,39975,40010,39945,40000,70
27/07/2007,17:10:00,39995,40040,39990,40020,39
27/07/2007,17:11:00,40025,40055,40020,40020,67
27/07/2007,17:12:00,40025,40040,40025,40030,27
27/07/2007,17:13:00,40030,40030,39990,39990,58
27/07/2007,17:14:00,39985,39990,39950,39980,25
27/07/2007,17:15:00,39975,39975,39900,39905,73
27/07/2007,17:16:00,39905,39920,39895,39910,60
27/07/2007,17:17:00,39920,39920,39885,39905,51
27/07/2007,17:18:00,39910,39945,39910,39930,46
27/07/2007,17:19:00,39940,39950,39905,39930,66
27/07/2007,17:20:00,39935,39935,39905,39920,35
27/07/2007,17:21:00,39930,39930,39900,39915,20
27/07/2007,17:22:00,39915,39930,39900,39905,35
27/07/2007,17:23:00,39905,39920,39890,39895,77
27/07/2007,17:24:00,39890,39905,39880,39890,82
27/07/2007,17:25:00,39890,39915,39870,39895,69
27/07/2007,17:26:00,39905,39910,39850,39850,34
27/07/2007,17:27:00,39850,39855,39820,39840,65
27/07/2007,17:28:00,39850,39850,39825,39830,26
27/07/2007,17:29:00,39830,39840,39780,39835,88
27/07/2007,17:30:00,39830,39850,39800,39850,126
27/07/2007,17:31:00,39845,39845,39815,39825,51
27/07/2007,17:32:00,39835,39835,39805,39820,34
27/07/2007,17:33:00,39825,39835,39820,39835,12
27/07/2007,17:34:00,39825,39830,39810,39825,34
27/07/2007,17:35:00,39820,39820,39785,39785,54
27/07/2007,17:36:00,39785,39795,39770,39785,22
27/07/2007,17:37:00,39790,39800,39765,39765,31
27/07/2007,17:38:00,39780,39800,39755,39790,48
27/07/2007,17:39:00,39795,39800,39775,39800,29