DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/09/2007,17:29:00,39090,39095,39080,39080,30
14/09/2007,17:30:00,39090,39095,39075,39085,60
14/09/2007,17:31:00,39090,39090,39075,39075,12
14/09/2007,17:32:00,39080,39085,39075,39080,13
14/09/2007,17:33:00,39075,39080,39050,39050,29
14/09/2007,17:34:00,39055,39060,39045,39045,23
14/09/2007,17:35:00,39050,39090,39045,39090,62
14/09/2007,17:36:00,39085,39085,39080,39085,20
14/09/2007,17:37:00,39080,39080,39065,39065,9
14/09/2007,17:38:00,39070,39080,39070,39080,93
14/09/2007,17:39:00,39080,39085,39070,39085,40
17/09/2007,09:00:00,38950,38995,38870,38870,166
17/09/2007,09:01:00,38865,38895,38865,38890,66
17/09/2007,09:02:00,38885,38910,38875,38910,58
17/09/2007,09:03:00,38910,38915,38905,38910,44
17/09/2007,09:04:00,38910,38920,38890,38905,24
17/09/2007,09:05:00,38905,38920,38905,38910,42
17/09/2007,09:06:00,38910,38910,38900,38905,11
17/09/2007,09:07:00,38905,38905,38890,38890,15
17/09/2007,09:08:00,38900,38900,38860,38860,33
17/09/2007,09:09:00,38860,38860,38815,38845,97
17/09/2007,09:10:00,38835,38840,38780,38785,108
17/09/2007,09:11:00,38775,38795,38765,38795,56
17/09/2007,09:12:00,38795,38815,38790,38790,39
17/09/2007,09:13:00,38790,38795,38780,38785,50
17/09/2007,09:14:00,38785,38805,38785,38805,37
17/09/2007,09:15:00,38805,38805,38780,38795,63
17/09/2007,09:16:00,38800,38800,38780,38785,51
17/09/2007,09:17:00,38780,38785,38755,38770,57
17/09/2007,09:18:00,38755,38755,38725,38735,116
17/09/2007,09:19:00,38730,38730,38685,38695,100
17/09/2007,09:20:00,38690,38695,38675,38690,114
17/09/2007,09:21:00,38685,38710,38685,38710,54
17/09/2007,09:22:00,38710,38710,38685,38685,62
17/09/2007,09:23:00,38690,38700,38685,38690,60
17/09/2007,09:24:00,38695,38710,38690,38705,26
17/09/2007,09:25:00,38705,38715,38705,38705,30
17/09/2007,09:26:00,38710,38725,38710,38720,24
17/09/2007,09:27:00,38720,38740,38720,38740,51
17/09/2007,09:28:00,38740,38750,38735,38740,48
17/09/2007,09:29:00,38735,38760,38730,38755,35
17/09/2007,09:30:00,38750,38755,38745,38745,36
17/09/2007,09:31:00,38740,38745,38735,38735,27
17/09/2007,09:32:00,38740,38750,38735,38735,22
17/09/2007,09:33:00,38735,38735,38705,38710,48
17/09/2007,09:34:00,38710,38725,38710,38725,14
17/09/2007,09:35:00,38730,38730,38715,38720,30
17/09/2007,09:36:00,38715,38740,38700,38720,93
17/09/2007,09:37:00,38715,38720,38715,38720,12
17/09/2007,09:38:00,38725,38730,38720,38730,17
17/09/2007,09:39:00,38725,38725,38720,38720,20
17/09/2007,09:40:00,38725,38735,38720,38725,17
17/09/2007,09:41:00,38725,38725,38690,38690,66
17/09/2007,09:42:00,38690,38695,38635,38645,94
17/09/2007,09:43:00,38640,38670,38640,38670,54
17/09/2007,09:44:00,38675,38680,38675,38675,46
17/09/2007,09:45:00,38680,38680,38650,38660,45
17/09/2007,09:46:00,38660,38675,38650,38670,31
17/09/2007,09:47:00,38675,38680,38665,38675,16
17/09/2007,09:48:00,38685,38700,38685,38690,37
17/09/2007,09:49:00,38690,38700,38675,38675,14
17/09/2007,09:50:00,38685,38690,38670,38675,25
17/09/2007,09:51:00,38670,38680,38670,38680,15
17/09/2007,09:52:00,38680,38680,38655,38655,29
17/09/2007,09:53:00,38650,38660,38645,38655,27
17/09/2007,09:54:00,38655,38655,38630,38640,50
17/09/2007,09:55:00,38640,38645,38615,38625,34
17/09/2007,09:56:00,38630,38645,38620,38645,51
17/09/2007,09:57:00,38645,38655,38640,38645,49
17/09/2007,09:58:00,38650,38650,38625,38630,34
17/09/2007,09:59:00,38625,38635,38615,38635,16
17/09/2007,10:00:00,38645,38645,38605,38610,134
17/09/2007,10:01:00,38615,38630,38610,38625,96
17/09/2007,10:02:00,38615,38630,38605,38620,72
17/09/2007,10:03:00,38625,38635,38620,38620,35
17/09/2007,10:04:00,38630,38660,38630,38660,50
17/09/2007,10:05:00,38655,38655,38625,38625,37
17/09/2007,10:06:00,38630,38650,38630,38650,15
17/09/2007,10:07:00,38650,38670,38650,38655,44
17/09/2007,10:08:00,38660,38660,38640,38660,32
17/09/2007,10:09:00,38670,38675,38650,38665,24
17/09/2007,10:10:00,38670,38670,38655,38655,10
17/09/2007,10:11:00,38650,38650,38630,38640,55
17/09/2007,10:12:00,38640,38650,38630,38650,102
17/09/2007,10:13:00,38650,38670,38650,38670,8
17/09/2007,10:14:00,38670,38705,38665,38705,46
17/09/2007,10:15:00,38695,38725,38695,38715,64
17/09/2007,10:16:00,38715,38720,38705,38705,27
17/09/2007,10:17:00,38700,38700,38695,38700,19
17/09/2007,10:18:00,38700,38705,38700,38700,10
17/09/2007,10:19:00,38700,38705,38700,38700,37
17/09/2007,10:20:00,38705,38705,38680,38680,24
17/09/2007,10:21:00,38675,38690,38670,38680,73
17/09/2007,10:22:00,38680,38690,38680,38690,9
17/09/2007,10:23:00,38680,38690,38670,38670,16
17/09/2007,10:24:00,38670,38680,38665,38665,22
17/09/2007,10:25:00,38665,38670,38650,38650,17
17/09/2007,10:26:00,38650,38655,38640,38640,28
17/09/2007,10:27:00,38650,38660,38650,38660,19
17/09/2007,10:28:00,38650,38650,38620,38630,22
17/09/2007,10:29:00,38620,38630,38620,38625,26
17/09/2007,10:30:00,38630,38635,38625,38630,29
17/09/2007,10:31:00,38635,38655,38635,38650,31
17/09/2007,10:32:00,38655,38660,38650,38650,13
17/09/2007,10:33:00,38650,38655,38650,38655,3
17/09/2007,10:34:00,38655,38655,38645,38645,11
17/09/2007,10:35:00,38655,38655,38645,38650,9
17/09/2007,10:36:00,38645,38645,38620,38630,37
17/09/2007,10:37:00,38630,38630,38620,38620,22
17/09/2007,10:38:00,38620,38625,38610,38620,32
17/09/2007,10:39:00,38615,38615,38585,38590,101
17/09/2007,10:40:00,38595,38605,38590,38595,31
17/09/2007,10:41:00,38600,38610,38600,38610,12
17/09/2007,10:42:00,38610,38610,38610,38610,3
17/09/2007,10:43:00,38615,38630,38605,38630,32
17/09/2007,10:44:00,38625,38625,38605,38605,10
17/09/2007,10:45:00,38605,38635,38605,38635,23
17/09/2007,10:46:00,38635,38640,38635,38635,8
17/09/2007,10:47:00,38630,38645,38625,38645,32
17/09/2007,10:48:00,38640,38640,38625,38630,14
17/09/2007,10:49:00,38630,38630,38630,38630,17
17/09/2007,10:50:00,38630,38650,38630,38650,39
17/09/2007,10:51:00,38650,38655,38635,38635,34
17/09/2007,10:52:00,38635,38640,38610,38620,36
17/09/2007,10:53:00,38615,38620,38610,38620,19
17/09/2007,10:54:00,38620,38620,38590,38595,44
17/09/2007,10:55:00,38590,38590,38555,38570,66
17/09/2007,10:56:00,38570,38590,38570,38570,37
17/09/2007,10:57:00,38570,38580,38570,38570,53
17/09/2007,10:58:00,38575,38600,38575,38590,57
17/09/2007,10:59:00,38590,38620,38590,38600,37
17/09/2007,11:00:00,38600,38605,38580,38595,50
17/09/2007,11:01:00,38595,38620,38595,38610,37
17/09/2007,11:02:00,38610,38615,38610,38610,11
17/09/2007,11:03:00,38610,38610,38605,38610,10
17/09/2007,11:04:00,38615,38630,38610,38615,25
17/09/2007,11:05:00,38615,38620,38610,38610,17
17/09/2007,11:06:00,38605,38630,38605,38620,16
17/09/2007,11:07:00,38620,38620,38620,38620,7
17/09/2007,11:08:00,38620,38620,38615,38615,4
17/09/2007,11:09:00,38610,38610,38585,38595,35
17/09/2007,11:10:00,38590,38590,38590,38590,7
17/09/2007,11:11:00,38590,38590,38590,38590,6
17/09/2007,11:12:00,38590,38600,38590,38590,10
17/09/2007,11:13:00,38595,38615,38595,38615,12
17/09/2007,11:14:00,38620,38620,38615,38615,6
17/09/2007,11:15:00,38615,38640,38615,38640,25
17/09/2007,11:16:00,38640,38640,38615,38615,15
17/09/2007,11:17:00,38620,38630,38620,38630,12
17/09/2007,11:18:00,38625,38625,38610,38610,9
17/09/2007,11:19:00,38605,38610,38605,38610,4
17/09/2007,11:20:00,38605,38605,38580,38585,38
17/09/2007,11:21:00,38585,38585,38540,38555,112
17/09/2007,11:22:00,38550,38560,38550,38560,24
17/09/2007,11:23:00,38565,38570,38555,38555,21
17/09/2007,11:24:00,38555,38575,38550,38575,21
17/09/2007,11:25:00,38575,38585,38575,38585,7
17/09/2007,11:26:00,38580,38585,38580,38585,4
17/09/2007,11:27:00,38590,38595,38590,38590,11
17/09/2007,11:28:00,38590,38595,38590,38595,10
17/09/2007,11:29:00,38600,38600,38590,38590,8
17/09/2007,11:30:00,38595,38595,38590,38590,48
17/09/2007,11:31:00,38590,38590,38590,38590,3
17/09/2007,11:32:00,38590,38600,38590,38595,11
17/09/2007,11:33:00,38600,38600,38590,38590,20
17/09/2007,11:34:00,38595,38595,38595,38595,3
17/09/2007,11:35:00,38600,38600,38585,38585,14
17/09/2007,11:36:00,38590,38590,38580,38580,7
17/09/2007,11:37:00,38575,38580,38550,38550,42
17/09/2007,11:38:00,38560,38565,38550,38550,29
17/09/2007,11:39:00,38550,38550,38535,38540,54
17/09/2007,11:40:00,38545,38575,38545,38570,44
17/09/2007,11:41:00,38570,38570,38565,38570,19
17/09/2007,11:42:00,38570,38590,38570,38575,36
17/09/2007,11:43:00,38575,38580,38550,38555,78
17/09/2007,11:44:00,38555,38565,38540,38540,35
17/09/2007,11:45:00,38540,38545,38520,38530,62
17/09/2007,11:46:00,38530,38545,38525,38540,25
17/09/2007,11:47:00,38535,38535,38505,38505,52
17/09/2007,11:48:00,38505,38510,38485,38500,70
17/09/2007,11:49:00,38490,38490,38470,38475,50
17/09/2007,11:50:00,38475,38475,38455,38460,51
17/09/2007,11:51:00,38455,38505,38455,38505,59
17/09/2007,11:52:00,38505,38525,38505,38505,48
17/09/2007,11:53:00,38500,38500,38485,38485,16
17/09/2007,11:54:00,38490,38545,38485,38540,52
17/09/2007,11:55:00,38530,38540,38515,38515,14
17/09/2007,11:56:00,38510,38520,38510,38515,19
17/09/2007,11:57:00,38515,38515,38500,38505,16
17/09/2007,11:58:00,38505,38540,38505,38540,60
17/09/2007,11:59:00,38545,38565,38540,38565,27
17/09/2007,12:00:00,38555,38560,38525,38530,23
17/09/2007,12:01:00,38525,38525,38515,38520,11
17/09/2007,12:02:00,38510,38520,38510,38515,20
17/09/2007,12:03:00,38510,38520,38500,38505,43
17/09/2007,12:04:00,38510,38515,38500,38505,23
17/09/2007,12:05:00,38505,38520,38505,38515,27
17/09/2007,12:06:00,38515,38515,38510,38510,15
17/09/2007,12:07:00,38505,38505,38465,38475,73
17/09/2007,12:08:00,38480,38485,38480,38485,7
17/09/2007,12:09:00,38485,38490,38485,38485,13
17/09/2007,12:10:00,38495,38515,38495,38500,23
17/09/2007,12:11:00,38495,38495,38490,38495,4
17/09/2007,12:12:00,38495,38500,38485,38485,16
17/09/2007,12:13:00,38485,38490,38470,38490,40
17/09/2007,12:14:00,38490,38500,38490,38495,13
17/09/2007,12:15:00,38495,38500,38495,38500,11
17/09/2007,12:16:00,38505,38505,38490,38500,62
17/09/2007,12:17:00,38500,38535,38495,38525,47
17/09/2007,12:18:00,38525,38530,38505,38515,22
17/09/2007,12:19:00,38505,38535,38505,38530,28
17/09/2007,12:20:00,38520,38520,38510,38510,16
17/09/2007,12:21:00,38510,38520,38505,38505,40
17/09/2007,12:22:00,38510,38520,38510,38520,8
17/09/2007,12:23:00,38530,38530,38515,38515,14
17/09/2007,12:24:00,38515,38520,38515,38520,6
17/09/2007,12:25:00,38515,38515,38510,38515,25
17/09/2007,12:26:00,38520,38530,38510,38510,26
17/09/2007,12:27:00,38510,38520,38510,38515,11
17/09/2007,12:28:00,38510,38525,38510,38520,16
17/09/2007,12:29:00,38520,38520,38510,38515,21
17/09/2007,12:30:00,38515,38520,38510,38515,13
17/09/2007,12:31:00,38520,38520,38515,38520,12
17/09/2007,12:32:00,38520,38540,38520,38530,24
17/09/2007,12:33:00,38540,38540,38530,38530,44
17/09/2007,12:34:00,38535,38550,38535,38550,23
17/09/2007,12:35:00,38545,38545,38540,38545,8
17/09/2007,12:36:00,38545,38550,38545,38550,8
17/09/2007,12:37:00,38555,38560,38555,38560,7
17/09/2007,12:38:00,38565,38570,38560,38570,26
17/09/2007,12:39:00,38570,38590,38565,38580,26
17/09/2007,12:40:00,38590,38590,38575,38575,19
17/09/2007,12:41:00,38575,38575,38565,38570,26
17/09/2007,12:42:00,38570,38575,38570,38575,20
17/09/2007,12:43:00,38580,38580,38570,38570,13
17/09/2007,12:44:00,38575,38595,38575,38595,25
17/09/2007,12:45:00,38590,38600,38585,38585,48
17/09/2007,12:46:00,38580,38610,38580,38595,89
17/09/2007,12:47:00,38600,38600,38585,38600,23
17/09/2007,12:48:00,38605,38610,38600,38610,101
17/09/2007,12:49:00,38610,38610,38605,38605,7
17/09/2007,12:50:00,38605,38605,38585,38600,28
17/09/2007,12:51:00,38600,38600,38600,38600,2
17/09/2007,12:52:00,38590,38595,38585,38595,30
17/09/2007,12:53:00,38590,38595,38585,38595,7
17/09/2007,12:54:00,38595,38605,38595,38600,9
17/09/2007,12:55:00,38595,38605,38595,38605,2
17/09/2007,12:56:00,38610,38610,38595,38595,9
17/09/2007,12:57:00,38595,38595,38580,38590,17
17/09/2007,12:58:00,38590,38595,38590,38595,2
17/09/2007,12:59:00,38585,38590,38580,38580,11
17/09/2007,13:00:00,38585,38585,38585,38585,1
17/09/2007,13:01:00,38590,38595,38590,38590,4
17/09/2007,13:02:00,38585,38585,38585,38585,6
17/09/2007,13:03:00,38585,38600,38585,38600,13
17/09/2007,13:04:00,38595,38615,38590,38605,32
17/09/2007,13:05:00,38605,38620,38605,38610,27
17/09/2007,13:06:00,38605,38605,38595,38595,16
17/09/2007,13:07:00,38585,38590,38580,38590,18
17/09/2007,13:08:00,38595,38595,38590,38590,6
17/09/2007,13:09:00,38600,38605,38600,38605,11
17/09/2007,13:10:00,38600,38615,38600,38605,10
17/09/2007,13:11:00,38605,38605,38605,38605,2
17/09/2007,13:12:00,38610,38615,38610,38615,5
17/09/2007,13:13:00,38615,38615,38615,38615,3
17/09/2007,13:14:00,38615,38615,38605,38605,13
17/09/2007,13:15:00,38615,38620,38615,38620,6
17/09/2007,13:16:00,38620,38625,38620,38625,13
17/09/2007,13:17:00,38630,38635,38615,38615,21
17/09/2007,13:18:00,38620,38625,38615,38620,10
17/09/2007,13:19:00,38620,38620,38615,38615,4
17/09/2007,13:20:00,38615,38615,38610,38610,5
17/09/2007,13:21:00,38610,38610,38595,38600,23
17/09/2007,13:22:00,38600,38600,38590,38595,15
17/09/2007,13:23:00,38590,38600,38590,38590,15
17/09/2007,13:24:00,38590,38600,38590,38600,7
17/09/2007,13:25:00,38600,38600,38585,38590,16
17/09/2007,13:26:00,38595,38595,38580,38585,9
17/09/2007,13:27:00,38585,38585,38575,38575,36
17/09/2007,13:28:00,38575,38580,38575,38580,4
17/09/2007,13:29:00,38580,38585,38580,38585,4
17/09/2007,13:30:00,38580,38585,38580,38585,9
17/09/2007,13:31:00,38580,38580,38575,38575,5
17/09/2007,13:32:00,38575,38575,38570,38570,8
17/09/2007,13:33:00,38570,38570,38570,38570,15
17/09/2007,13:34:00,38575,38575,38575,38575,1
17/09/2007,13:35:00,38570,38570,38570,38570,5
17/09/2007,13:36:00,38570,38570,38550,38550,21
17/09/2007,13:37:00,38555,38560,38555,38560,5
17/09/2007,13:38:00,38560,38565,38560,38560,6
17/09/2007,13:39:00,38555,38560,38555,38560,4
17/09/2007,13:40:00,38560,38560,38560,38560,1
17/09/2007,13:41:00,38560,38560,38555,38555,7
17/09/2007,13:42:00,38565,38565,38560,38560,2
17/09/2007,13:43:00,38560,38560,38555,38555,3
17/09/2007,13:44:00,38555,38555,38550,38550,6
17/09/2007,13:45:00,38545,38550,38545,38550,12
17/09/2007,13:46:00,38550,38550,38550,38550,2
17/09/2007,13:47:00,38550,38560,38550,38555,7
17/09/2007,13:48:00,38560,38560,38560,38560,2
17/09/2007,13:49:00,38560,38560,38555,38555,5
17/09/2007,13:50:00,38560,38560,38560,38560,3
17/09/2007,13:52:00,38560,38560,38560,38560,1
17/09/2007,13:53:00,38560,38565,38560,38565,9
17/09/2007,13:54:00,38565,38570,38560,38570,38
17/09/2007,13:55:00,38570,38570,38570,38570,3
17/09/2007,13:56:00,38570,38575,38570,38575,4
17/09/2007,13:57:00,38580,38600,38580,38600,16
17/09/2007,13:58:00,38595,38600,38590,38600,26
17/09/2007,13:59:00,38605,38615,38600,38600,43
17/09/2007,14:00:00,38605,38610,38605,38610,7
17/09/2007,14:01:00,38610,38620,38610,38620,18
17/09/2007,14:02:00,38615,38615,38610,38610,4
17/09/2007,14:03:00,38610,38620,38605,38610,12
17/09/2007,14:04:00,38610,38610,38605,38610,4
17/09/2007,14:05:00,38615,38630,38615,38630,22
17/09/2007,14:06:00,38635,38660,38635,38655,70
17/09/2007,14:07:00,38660,38675,38655,38655,36
17/09/2007,14:08:00,38655,38665,38650,38650,17
17/09/2007,14:09:00,38650,38650,38645,38650,8
17/09/2007,14:10:00,38645,38650,38640,38650,10
17/09/2007,14:11:00,38655,38655,38655,38655,4
17/09/2007,14:12:00,38650,38655,38650,38650,8
17/09/2007,14:13:00,38650,38655,38650,38650,15
17/09/2007,14:14:00,38650,38660,38650,38650,48
17/09/2007,14:15:00,38655,38675,38655,38660,55
17/09/2007,14:16:00,38660,38665,38655,38665,7
17/09/2007,14:17:00,38670,38680,38655,38660,44
17/09/2007,14:18:00,38660,38660,38660,38660,3
17/09/2007,14:19:00,38660,38660,38650,38655,192
17/09/2007,14:20:00,38650,38655,38630,38630,31
17/09/2007,14:21:00,38625,38630,38625,38625,35
17/09/2007,14:22:00,38630,38645,38630,38630,30
17/09/2007,14:23:00,38645,38645,38635,38640,5
17/09/2007,14:24:00,38640,38645,38625,38625,19
17/09/2007,14:25:00,38630,38630,38620,38630,14
17/09/2007,14:26:00,38630,38630,38630,38630,3
17/09/2007,14:27:00,38625,38625,38625,38625,6
17/09/2007,14:28:00,38620,38630,38620,38630,7
17/09/2007,14:29:00,38630,38635,38615,38615,20
17/09/2007,14:30:00,38610,38620,38595,38610,46
17/09/2007,14:31:00,38615,38615,38600,38600,10
17/09/2007,14:32:00,38605,38605,38600,38605,5
17/09/2007,14:33:00,38600,38605,38565,38570,38
17/09/2007,14:34:00,38580,38585,38580,38580,11
17/09/2007,14:35:00,38580,38595,38580,38595,23
17/09/2007,14:36:00,38595,38595,38595,38595,15
17/09/2007,14:37:00,38590,38595,38590,38595,21
17/09/2007,14:38:00,38590,38590,38585,38585,5
17/09/2007,14:39:00,38590,38595,38590,38590,6
17/09/2007,14:40:00,38590,38590,38590,38590,4
17/09/2007,14:41:00,38595,38595,38590,38595,6
17/09/2007,14:42:00,38595,38620,38595,38620,319
17/09/2007,14:43:00,38620,38620,38615,38615,4
17/09/2007,14:44:00,38610,38625,38610,38625,13
17/09/2007,14:45:00,38630,38630,38625,38625,21
17/09/2007,14:46:00,38635,38655,38635,38655,29
17/09/2007,14:47:00,38655,38675,38655,38670,22
17/09/2007,14:48:00,38675,38680,38675,38675,26
17/09/2007,14:49:00,38670,38680,38665,38680,17
17/09/2007,14:50:00,38675,38675,38670,38670,10
17/09/2007,14:51:00,38670,38670,38640,38640,33
17/09/2007,14:52:00,38640,38655,38640,38640,70
17/09/2007,14:53:00,38645,38655,38645,38655,6
17/09/2007,14:54:00,38645,38645,38645,38645,16
17/09/2007,14:55:00,38650,38675,38645,38675,269
17/09/2007,14:56:00,38680,38685,38675,38675,22
17/09/2007,14:57:00,38670,38670,38665,38665,13
17/09/2007,14:58:00,38660,38660,38640,38655,58
17/09/2007,14:59:00,38655,38690,38655,38680,54
17/09/2007,15:00:00,38675,38685,38675,38685,33
17/09/2007,15:01:00,38680,38700,38675,38700,50
17/09/2007,15:02:00,38700,38745,38700,38740,122
17/09/2007,15:03:00,38740,38740,38720,38735,95
17/09/2007,15:04:00,38735,38745,38720,38720,50
17/09/2007,15:05:00,38725,38740,38725,38740,15
17/09/2007,15:06:00,38740,38740,38725,38725,26
17/09/2007,15:07:00,38730,38730,38710,38720,67
17/09/2007,15:08:00,38715,38720,38710,38720,15
17/09/2007,15:09:00,38725,38750,38725,38750,52
17/09/2007,15:10:00,38745,38750,38730,38740,38
17/09/2007,15:11:00,38740,38745,38735,38740,34
17/09/2007,15:12:00,38740,38740,38730,38735,21
17/09/2007,15:13:00,38735,38735,38735,38735,8
17/09/2007,15:14:00,38730,38735,38725,38730,16
17/09/2007,15:15:00,38735,38740,38730,38730,27
17/09/2007,15:16:00,38735,38735,38730,38730,23
17/09/2007,15:17:00,38730,38735,38730,38735,15
17/09/2007,15:18:00,38735,38740,38730,38730,5
17/09/2007,15:19:00,38730,38750,38730,38750,15
17/09/2007,15:20:00,38755,38795,38755,38780,264
17/09/2007,15:21:00,38785,38815,38785,38805,68
17/09/2007,15:22:00,38810,38825,38805,38815,72
17/09/2007,15:23:00,38815,38820,38785,38795,54
17/09/2007,15:24:00,38790,38795,38785,38790,100
17/09/2007,15:25:00,38790,38810,38790,38805,22
17/09/2007,15:26:00,38800,38805,38800,38805,13
17/09/2007,15:27:00,38800,38805,38790,38790,23
17/09/2007,15:28:00,38795,38795,38770,38785,39
17/09/2007,15:29:00,38785,38785,38780,38785,21
17/09/2007,15:30:00,38790,38790,38775,38790,40
17/09/2007,15:31:00,38780,38785,38770,38775,41
17/09/2007,15:32:00,38770,38790,38770,38785,43
17/09/2007,15:33:00,38780,38805,38780,38800,39
17/09/2007,15:34:00,38800,38830,38800,38820,68
17/09/2007,15:35:00,38815,38835,38815,38825,31
17/09/2007,15:36:00,38820,38830,38805,38815,59
17/09/2007,15:37:00,38825,38850,38815,38830,98
17/09/2007,15:38:00,38825,38830,38810,38810,35
17/09/2007,15:39:00,38810,38835,38810,38815,53
17/09/2007,15:40:00,38815,38825,38800,38810,41
17/09/2007,15:41:00,38810,38835,38790,38795,61
17/09/2007,15:42:00,38790,38790,38770,38775,50
17/09/2007,15:43:00,38770,38790,38765,38770,109
17/09/2007,15:44:00,38775,38780,38770,38780,41
17/09/2007,15:45:00,38775,38780,38755,38770,60
17/09/2007,15:46:00,38775,38780,38760,38765,45
17/09/2007,15:47:00,38765,38780,38760,38780,30
17/09/2007,15:48:00,38780,38790,38780,38790,45
17/09/2007,15:49:00,38790,38810,38785,38810,174
17/09/2007,15:50:00,38805,38805,38775,38785,44
17/09/2007,15:51:00,38780,38780,38750,38765,49
17/09/2007,15:52:00,38765,38780,38760,38780,34
17/09/2007,15:53:00,38780,38785,38760,38785,24
17/09/2007,15:54:00,38775,38775,38770,38770,12
17/09/2007,15:55:00,38770,38780,38750,38750,108
17/09/2007,15:56:00,38750,38750,38730,38730,45
17/09/2007,15:57:00,38725,38765,38720,38750,73
17/09/2007,15:58:00,38755,38765,38750,38750,46
17/09/2007,15:59:00,38750,38755,38750,38750,32
17/09/2007,16:00:00,38755,38775,38755,38775,49
17/09/2007,16:01:00,38775,38785,38760,38770,343
17/09/2007,16:02:00,38770,38780,38770,38780,17
17/09/2007,16:03:00,38785,38810,38785,38800,48
17/09/2007,16:04:00,38800,38805,38785,38805,45
17/09/2007,16:05:00,38805,38830,38805,38830,82
17/09/2007,16:06:00,38830,38840,38820,38825,80
17/09/2007,16:07:00,38825,38825,38800,38800,26
17/09/2007,16:08:00,38805,38810,38795,38805,40
17/09/2007,16:09:00,38805,38805,38795,38805,31
17/09/2007,16:10:00,38800,38810,38780,38810,35
17/09/2007,16:11:00,38810,38825,38810,38815,52
17/09/2007,16:12:00,38810,38810,38800,38805,59
17/09/2007,16:13:00,38805,38810,38800,38805,17
17/09/2007,16:14:00,38805,38840,38805,38840,63
17/09/2007,16:15:00,38840,38910,38840,38900,320
17/09/2007,16:16:00,38905,38910,38890,38890,72
17/09/2007,16:17:00,38890,38905,38870,38875,83
17/09/2007,16:18:00,38870,38885,38870,38870,33
17/09/2007,16:19:00,38870,38885,38870,38880,40
17/09/2007,16:20:00,38880,38885,38860,38865,98
17/09/2007,16:21:00,38865,38865,38830,38860,110
17/09/2007,16:22:00,38850,38855,38845,38850,20
17/09/2007,16:23:00,38850,38865,38845,38860,288
17/09/2007,16:24:00,38860,38860,38850,38850,43
17/09/2007,16:25:00,38840,38840,38820,38825,56
17/09/2007,16:26:00,38825,38830,38810,38810,54
17/09/2007,16:27:00,38800,38805,38790,38800,35
17/09/2007,16:28:00,38805,38805,38775,38780,47
17/09/2007,16:29:00,38775,38785,38775,38780,40
17/09/2007,16:30:00,38780,38790,38760,38770,98
17/09/2007,16:31:00,38765,38770,38745,38745,31
17/09/2007,16:32:00,38750,38765,38745,38750,45
17/09/2007,16:33:00,38755,38760,38735,38735,54
17/09/2007,16:34:00,38730,38735,38720,38730,41
17/09/2007,16:35:00,38735,38740,38705,38705,75
17/09/2007,16:36:00,38705,38735,38705,38710,87
17/09/2007,16:37:00,38710,38720,38695,38695,99
17/09/2007,16:38:00,38695,38730,38690,38725,43
17/09/2007,16:39:00,38730,38735,38710,38710,26
17/09/2007,16:40:00,38710,38740,38710,38735,59
17/09/2007,16:41:00,38735,38735,38700,38700,43
17/09/2007,16:42:00,38700,38700,38680,38690,87
17/09/2007,16:43:00,38685,38715,38680,38710,57
17/09/2007,16:44:00,38715,38730,38715,38725,39
17/09/2007,16:45:00,38715,38725,38710,38725,20
17/09/2007,16:46:00,38720,38730,38720,38730,11
17/09/2007,16:47:00,38725,38730,38695,38695,28
17/09/2007,16:48:00,38695,38710,38690,38710,28
17/09/2007,16:49:00,38710,38715,38705,38710,13
17/09/2007,16:50:00,38705,38710,38670,38680,49
17/09/2007,16:51:00,38685,38695,38675,38690,26
17/09/2007,16:52:00,38680,38690,38675,38685,41
17/09/2007,16:53:00,38685,38685,38655,38665,47
17/09/2007,16:54:00,38670,38685,38660,38685,45
17/09/2007,16:55:00,38680,38690,38675,38680,16
17/09/2007,16:56:00,38675,38700,38670,38695,30
17/09/2007,16:57:00,38695,38700,38660,38660,33
17/09/2007,16:58:00,38670,38690,38670,38680,33
17/09/2007,16:59:00,38685,38700,38680,38695,26
17/09/2007,17:00:00,38700,38725,38690,38725,55
17/09/2007,17:01:00,38725,38740,38720,38725,33
17/09/2007,17:02:00,38725,38735,38720,38730,34
17/09/2007,17:03:00,38725,38730,38710,38710,27
17/09/2007,17:04:00,38710,38750,38710,38745,27
17/09/2007,17:05:00,38745,38760,38745,38760,40
17/09/2007,17:06:00,38755,38760,38740,38740,18
17/09/2007,17:07:00,38735,38735,38725,38730,42
17/09/2007,17:08:00,38735,38745,38730,38735,198
17/09/2007,17:09:00,38735,38735,38715,38715,15
17/09/2007,17:10:00,38715,38715,38705,38710,13
17/09/2007,17:11:00,38715,38725,38710,38725,13
17/09/2007,17:12:00,38730,38740,38730,38740,17
17/09/2007,17:13:00,38735,38735,38725,38730,17
17/09/2007,17:14:00,38725,38730,38725,38725,11
17/09/2007,17:15:00,38720,38720,38695,38700,193
17/09/2007,17:16:00,38700,38705,38695,38700,34
17/09/2007,17:17:00,38695,38705,38690,38700,44
17/09/2007,17:18:00,38700,38710,38700,38710,29
17/09/2007,17:19:00,38715,38725,38715,38720,14
17/09/2007,17:20:00,38725,38730,38720,38720,16
17/09/2007,17:21:00,38720,38740,38715,38735,53
17/09/2007,17:22:00,38730,38735,38720,38725,35
17/09/2007,17:23:00,38725,38725,38720,38725,30
17/09/2007,17:24:00,38720,38720,38710,38715,39
17/09/2007,17:25:00,38715,38720,38710,38715,25
17/09/2007,17:26:00,38720,38720,38710,38720,21
17/09/2007,17:27:00,38720,38720,38690,38700,74
17/09/2007,17:28:00,38700,38700,38680,38690,37
17/09/2007,17:29:00,38690,38720,38685,38705,50
17/09/2007,17:30:00,38710,38730,38675,38680,68
17/09/2007,17:31:00,38680,38680,38660,38675,63
17/09/2007,17:32:00,38675,38680,38665,38665,38
17/09/2007,17:33:00,38675,38680,38670,38670,11
17/09/2007,17:34:00,38670,38675,38655,38660,47
17/09/2007,17:35:00,38655,38685,38655,38680,68
17/09/2007,17:36:00,38690,38695,38685,38695,47
17/09/2007,17:37:00,38695,38705,38695,38695,39
17/09/2007,17:38:00,38700,38700,38690,38695,29
17/09/2007,17:39:00,38700,38700,38685,38685,44