DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/10/2007,17:23:00,39960,39965,39960,39960,20
18/10/2007,17:24:00,39960,39970,39955,39955,57
18/10/2007,17:25:00,39955,39960,39945,39955,67
18/10/2007,17:26:00,39955,39960,39950,39955,14
18/10/2007,17:27:00,39955,39960,39945,39950,56
18/10/2007,17:28:00,39955,39960,39945,39955,51
18/10/2007,17:29:00,39955,39975,39955,39965,127
18/10/2007,17:30:00,39970,40005,39960,40005,77
18/10/2007,17:31:00,40005,40010,40000,40000,68
18/10/2007,17:32:00,39990,39995,39970,39970,33
18/10/2007,17:33:00,39980,39980,39960,39965,61
18/10/2007,17:34:00,39960,39965,39955,39965,64
18/10/2007,17:35:00,39965,39965,39960,39965,9
18/10/2007,17:36:00,39965,39980,39965,39980,26
18/10/2007,17:37:00,39975,39985,39975,39975,36
18/10/2007,17:38:00,39980,39990,39980,39990,14
18/10/2007,17:39:00,39990,40005,39980,39990,56
19/10/2007,09:00:00,39820,39840,39745,39780,106
19/10/2007,09:01:00,39785,39810,39780,39805,90
19/10/2007,09:02:00,39810,39830,39800,39830,55
19/10/2007,09:03:00,39820,39880,39815,39880,67
19/10/2007,09:04:00,39880,39895,39875,39885,124
19/10/2007,09:05:00,39885,39900,39880,39885,59
19/10/2007,09:06:00,39890,39895,39880,39895,31
19/10/2007,09:07:00,39890,39905,39890,39905,41
19/10/2007,09:08:00,39905,39910,39895,39910,44
19/10/2007,09:09:00,39910,39920,39905,39905,30
19/10/2007,09:10:00,39905,39920,39905,39920,25
19/10/2007,09:11:00,39925,39940,39925,39930,53
19/10/2007,09:12:00,39930,39935,39930,39930,7
19/10/2007,09:13:00,39925,39945,39925,39940,29
19/10/2007,09:14:00,39940,39945,39935,39945,39
19/10/2007,09:15:00,39940,39950,39940,39950,31
19/10/2007,09:16:00,39945,39965,39945,39960,48
19/10/2007,09:17:00,39960,39975,39960,39975,37
19/10/2007,09:18:00,39975,39990,39975,39980,56
19/10/2007,09:19:00,39980,39980,39950,39950,74
19/10/2007,09:20:00,39955,39955,39945,39950,22
19/10/2007,09:21:00,39950,39955,39940,39945,35
19/10/2007,09:22:00,39945,39960,39945,39955,40
19/10/2007,09:23:00,39955,39960,39950,39955,15
19/10/2007,09:24:00,39955,39955,39945,39950,24
19/10/2007,09:25:00,39955,39955,39915,39915,39
19/10/2007,09:26:00,39915,39915,39900,39900,59
19/10/2007,09:27:00,39905,39910,39905,39910,4
19/10/2007,09:28:00,39910,39920,39910,39915,19
19/10/2007,09:29:00,39915,39915,39905,39905,26
19/10/2007,09:30:00,39900,39905,39895,39900,34
19/10/2007,09:31:00,39900,39900,39890,39890,21
19/10/2007,09:32:00,39890,39890,39880,39880,26
19/10/2007,09:33:00,39880,39890,39880,39880,42
19/10/2007,09:34:00,39890,39905,39885,39905,56
19/10/2007,09:35:00,39905,39905,39900,39905,28
19/10/2007,09:36:00,39900,39920,39900,39920,26
19/10/2007,09:37:00,39925,39925,39920,39925,17
19/10/2007,09:38:00,39925,39930,39910,39910,25
19/10/2007,09:39:00,39905,39910,39890,39890,22
19/10/2007,09:40:00,39890,39900,39885,39900,27
19/10/2007,09:41:00,39900,39910,39900,39910,24
19/10/2007,09:42:00,39915,39920,39915,39915,20
19/10/2007,09:43:00,39915,39925,39905,39905,23
19/10/2007,09:44:00,39910,39910,39905,39910,7
19/10/2007,09:45:00,39905,39925,39905,39920,18
19/10/2007,09:46:00,39920,39935,39915,39935,28
19/10/2007,09:47:00,39935,39950,39935,39940,36
19/10/2007,09:48:00,39945,39945,39935,39935,15
19/10/2007,09:49:00,39935,39945,39920,39945,41
19/10/2007,09:50:00,39945,39950,39945,39950,18
19/10/2007,09:51:00,39950,39955,39945,39955,22
19/10/2007,09:52:00,39955,39970,39955,39970,64
19/10/2007,09:53:00,39975,39980,39950,39955,29
19/10/2007,09:54:00,39945,39945,39900,39900,80
19/10/2007,09:55:00,39910,39920,39900,39910,39
19/10/2007,09:56:00,39920,39920,39900,39900,51
19/10/2007,09:57:00,39895,39895,39865,39875,75
19/10/2007,09:58:00,39870,39875,39865,39875,26
19/10/2007,09:59:00,39875,39885,39875,39875,28
19/10/2007,10:00:00,39880,39885,39865,39865,35
19/10/2007,10:01:00,39865,39880,39860,39860,38
19/10/2007,10:02:00,39860,39860,39845,39860,40
19/10/2007,10:03:00,39865,39870,39855,39855,27
19/10/2007,10:04:00,39860,39860,39860,39860,1
19/10/2007,10:05:00,39860,39870,39860,39870,6
19/10/2007,10:06:00,39870,39875,39865,39865,29
19/10/2007,10:07:00,39860,39865,39855,39860,16
19/10/2007,10:08:00,39855,39885,39850,39875,49
19/10/2007,10:09:00,39880,39880,39870,39880,22
19/10/2007,10:10:00,39880,39885,39870,39880,45
19/10/2007,10:11:00,39880,39880,39875,39875,4
19/10/2007,10:12:00,39875,39875,39855,39855,27
19/10/2007,10:13:00,39860,39860,39850,39855,17
19/10/2007,10:14:00,39855,39860,39850,39855,18
19/10/2007,10:15:00,39850,39855,39845,39855,37
19/10/2007,10:16:00,39855,39855,39840,39845,17
19/10/2007,10:17:00,39840,39850,39835,39845,35
19/10/2007,10:18:00,39840,39845,39840,39845,13
19/10/2007,10:19:00,39850,39855,39845,39855,10
19/10/2007,10:20:00,39855,39855,39850,39850,21
19/10/2007,10:21:00,39860,39870,39860,39865,12
19/10/2007,10:22:00,39870,39875,39860,39860,20
19/10/2007,10:23:00,39860,39875,39855,39870,89
19/10/2007,10:24:00,39875,39900,39870,39880,71
19/10/2007,10:25:00,39885,39890,39880,39890,8
19/10/2007,10:26:00,39885,39885,39875,39880,13
19/10/2007,10:27:00,39880,39880,39865,39870,15
19/10/2007,10:28:00,39875,39885,39875,39885,9
19/10/2007,10:29:00,39885,39890,39885,39885,8
19/10/2007,10:30:00,39890,39890,39880,39885,21
19/10/2007,10:31:00,39885,39895,39885,39895,31
19/10/2007,10:32:00,39895,39900,39895,39895,87
19/10/2007,10:33:00,39895,39910,39895,39900,39
19/10/2007,10:34:00,39900,39905,39900,39905,11
19/10/2007,10:35:00,39910,39920,39910,39915,27
19/10/2007,10:36:00,39915,39925,39915,39920,16
19/10/2007,10:37:00,39925,39930,39925,39930,13
19/10/2007,10:38:00,39930,39940,39920,39925,41
19/10/2007,10:39:00,39935,39970,39935,39960,90
19/10/2007,10:40:00,39960,39965,39950,39960,56
19/10/2007,10:41:00,39960,39965,39955,39960,13
19/10/2007,10:42:00,39960,39960,39960,39960,13
19/10/2007,10:43:00,39965,39980,39965,39970,84
19/10/2007,10:44:00,39965,39965,39935,39940,54
19/10/2007,10:45:00,39940,39945,39925,39930,33
19/10/2007,10:46:00,39930,39960,39930,39955,47
19/10/2007,10:47:00,39955,39970,39945,39945,63
19/10/2007,10:48:00,39945,39950,39940,39950,27
19/10/2007,10:49:00,39950,39955,39950,39950,9
19/10/2007,10:50:00,39950,39960,39950,39960,7
19/10/2007,10:51:00,39960,39975,39960,39975,21
19/10/2007,10:52:00,39980,39985,39975,39975,36
19/10/2007,10:53:00,39970,39980,39965,39980,12
19/10/2007,10:54:00,39980,39995,39980,39995,36
19/10/2007,10:55:00,39995,40010,39990,40005,82
19/10/2007,10:56:00,40010,40015,39980,39980,163
19/10/2007,10:57:00,39980,39985,39965,39970,31
19/10/2007,10:58:00,39970,39980,39965,39970,55
19/10/2007,10:59:00,39970,39995,39970,39995,25
19/10/2007,11:00:00,40000,40020,39995,40020,47
19/10/2007,11:01:00,40015,40045,40015,40045,103
19/10/2007,11:02:00,40045,40045,40025,40025,95
19/10/2007,11:03:00,40030,40040,40020,40030,63
19/10/2007,11:04:00,40030,40035,40030,40030,18
19/10/2007,11:05:00,40030,40030,40030,40030,9
19/10/2007,11:06:00,40035,40040,40035,40040,8
19/10/2007,11:07:00,40040,40055,40040,40055,45
19/10/2007,11:08:00,40050,40055,40040,40045,40
19/10/2007,11:09:00,40045,40045,40040,40045,7
19/10/2007,11:10:00,40045,40055,40045,40050,16
19/10/2007,11:11:00,40050,40050,40050,40050,10
19/10/2007,11:12:00,40050,40050,40035,40035,49
19/10/2007,11:13:00,40040,40040,40035,40040,20
19/10/2007,11:14:00,40040,40055,40040,40055,37
19/10/2007,11:15:00,40060,40065,40050,40050,60
19/10/2007,11:16:00,40055,40065,40055,40065,25
19/10/2007,11:17:00,40065,40070,40060,40070,27
19/10/2007,11:18:00,40070,40085,40070,40080,40
19/10/2007,11:19:00,40085,40085,40075,40075,34
19/10/2007,11:20:00,40075,40075,40060,40065,61
19/10/2007,11:21:00,40070,40075,40065,40065,19
19/10/2007,11:22:00,40070,40075,40070,40075,15
19/10/2007,11:23:00,40075,40080,40075,40075,13
19/10/2007,11:24:00,40070,40070,40065,40065,21
19/10/2007,11:25:00,40075,40080,40075,40075,34
19/10/2007,11:26:00,40070,40070,40060,40070,18
19/10/2007,11:27:00,40075,40080,40075,40075,10
19/10/2007,11:28:00,40075,40075,40065,40065,13
19/10/2007,11:29:00,40065,40070,40060,40060,29
19/10/2007,11:30:00,40065,40065,40060,40060,10
19/10/2007,11:31:00,40060,40060,40055,40060,16
19/10/2007,11:32:00,40065,40070,40060,40060,24
19/10/2007,11:33:00,40065,40070,40065,40070,4
19/10/2007,11:34:00,40070,40070,40065,40070,19
19/10/2007,11:35:00,40070,40070,40050,40050,37
19/10/2007,11:36:00,40045,40055,40045,40055,30
19/10/2007,11:37:00,40055,40060,40050,40050,25
19/10/2007,11:38:00,40055,40060,40055,40060,13
19/10/2007,11:39:00,40060,40060,40055,40055,5
19/10/2007,11:40:00,40060,40060,40050,40060,29
19/10/2007,11:41:00,40060,40070,40060,40070,26
19/10/2007,11:42:00,40070,40070,40055,40065,39
19/10/2007,11:43:00,40065,40065,40060,40065,19
19/10/2007,11:44:00,40060,40065,40055,40055,13
19/10/2007,11:45:00,40055,40060,40050,40055,24
19/10/2007,11:46:00,40055,40055,40055,40055,7
19/10/2007,11:47:00,40060,40060,40045,40045,12
19/10/2007,11:48:00,40045,40050,40045,40050,7
19/10/2007,11:49:00,40050,40065,40050,40065,21
19/10/2007,11:50:00,40065,40075,40065,40075,57
19/10/2007,11:51:00,40075,40075,40070,40070,25
19/10/2007,11:52:00,40070,40090,40070,40090,89
19/10/2007,11:53:00,40090,40090,40080,40080,40
19/10/2007,11:54:00,40080,40090,40080,40085,19
19/10/2007,11:55:00,40090,40090,40080,40085,19
19/10/2007,11:56:00,40085,40085,40080,40080,9
19/10/2007,11:57:00,40080,40090,40080,40085,36
19/10/2007,11:58:00,40085,40090,40085,40090,15
19/10/2007,11:59:00,40085,40085,40075,40075,13
19/10/2007,12:00:00,40075,40080,40075,40080,11
19/10/2007,12:01:00,40080,40080,40075,40075,6
19/10/2007,12:02:00,40070,40075,40070,40075,14
19/10/2007,12:03:00,40070,40080,40065,40065,40
19/10/2007,12:04:00,40065,40065,40065,40065,3
19/10/2007,12:05:00,40065,40070,40065,40065,7
19/10/2007,12:06:00,40065,40065,40060,40065,4
19/10/2007,12:07:00,40060,40080,40060,40080,14
19/10/2007,12:08:00,40070,40070,40065,40065,12
19/10/2007,12:09:00,40070,40070,40070,40070,1
19/10/2007,12:10:00,40075,40075,40070,40070,5
19/10/2007,12:11:00,40065,40070,40065,40070,8
19/10/2007,12:12:00,40070,40070,40070,40070,1
19/10/2007,12:14:00,40065,40075,40065,40070,14
19/10/2007,12:15:00,40070,40075,40065,40065,10
19/10/2007,12:16:00,40070,40070,40065,40065,4
19/10/2007,12:17:00,40060,40060,40060,40060,1
19/10/2007,12:18:00,40060,40065,40055,40065,9
19/10/2007,12:19:00,40060,40060,40055,40060,7
19/10/2007,12:20:00,40060,40060,40060,40060,6
19/10/2007,12:21:00,40060,40060,40060,40060,5
19/10/2007,12:22:00,40060,40060,40060,40060,3
19/10/2007,12:23:00,40060,40065,40060,40065,4
19/10/2007,12:25:00,40070,40075,40070,40070,6
19/10/2007,12:26:00,40075,40080,40065,40080,22
19/10/2007,12:27:00,40085,40095,40085,40095,58
19/10/2007,12:28:00,40095,40110,40090,40100,60
19/10/2007,12:29:00,40100,40110,40095,40105,22
19/10/2007,12:30:00,40105,40105,40090,40095,30
19/10/2007,12:31:00,40095,40095,40080,40080,18
19/10/2007,12:32:00,40080,40095,40080,40095,14
19/10/2007,12:33:00,40090,40095,40090,40095,12
19/10/2007,12:34:00,40100,40135,40100,40125,109
19/10/2007,12:35:00,40125,40130,40115,40125,41
19/10/2007,12:36:00,40130,40145,40130,40135,33
19/10/2007,12:37:00,40130,40135,40130,40135,8
19/10/2007,12:38:00,40135,40145,40130,40130,23
19/10/2007,12:39:00,40130,40140,40130,40135,21
19/10/2007,12:40:00,40135,40135,40125,40130,20
19/10/2007,12:41:00,40135,40140,40135,40140,14
19/10/2007,12:42:00,40135,40135,40130,40135,11
19/10/2007,12:43:00,40125,40140,40125,40140,15
19/10/2007,12:44:00,40140,40145,40140,40140,15
19/10/2007,12:45:00,40140,40140,40140,40140,3
19/10/2007,12:46:00,40140,40150,40140,40140,21
19/10/2007,12:47:00,40140,40145,40140,40145,9
19/10/2007,12:48:00,40150,40155,40145,40155,22
19/10/2007,12:49:00,40150,40155,40150,40150,6
19/10/2007,12:50:00,40145,40145,40140,40145,12
19/10/2007,12:51:00,40150,40150,40150,40150,4
19/10/2007,12:52:00,40150,40150,40145,40150,4
19/10/2007,12:53:00,40150,40155,40145,40145,23
19/10/2007,12:54:00,40150,40160,40150,40160,12
19/10/2007,12:55:00,40160,40160,40155,40155,20
19/10/2007,12:56:00,40160,40170,40155,40155,36
19/10/2007,12:57:00,40155,40165,40155,40165,11
19/10/2007,12:58:00,40155,40165,40155,40165,16
19/10/2007,12:59:00,40160,40165,40160,40165,9
19/10/2007,13:00:00,40170,40175,40145,40170,62
19/10/2007,13:01:00,40160,40165,40150,40150,19
19/10/2007,13:02:00,40155,40160,40150,40150,19
19/10/2007,13:03:00,40155,40155,40135,40135,17
19/10/2007,13:04:00,40130,40140,40125,40140,14
19/10/2007,13:05:00,40135,40135,40115,40120,29
19/10/2007,13:06:00,40120,40130,40120,40130,12
19/10/2007,13:07:00,40130,40130,40125,40130,9
19/10/2007,13:08:00,40135,40135,40130,40130,18
19/10/2007,13:09:00,40130,40130,40125,40125,9
19/10/2007,13:10:00,40120,40125,40110,40115,25
19/10/2007,13:11:00,40110,40120,40105,40120,17
19/10/2007,13:12:00,40115,40125,40110,40125,17
19/10/2007,13:13:00,40125,40125,40125,40125,2
19/10/2007,13:14:00,40125,40130,40125,40130,4
19/10/2007,13:15:00,40135,40140,40130,40135,17
19/10/2007,13:16:00,40135,40145,40135,40135,9
19/10/2007,13:17:00,40135,40135,40135,40135,1
19/10/2007,13:18:00,40140,40150,40140,40150,4
19/10/2007,13:19:00,40150,40155,40145,40150,9
19/10/2007,13:20:00,40150,40160,40145,40160,17
19/10/2007,13:21:00,40160,40170,40155,40165,9
19/10/2007,13:22:00,40160,40160,40160,40160,9
19/10/2007,13:23:00,40165,40165,40165,40165,5
19/10/2007,13:24:00,40160,40165,40160,40165,20
19/10/2007,13:25:00,40165,40165,40160,40165,14
19/10/2007,13:26:00,40160,40160,40160,40160,5
19/10/2007,13:28:00,40160,40160,40160,40160,1
19/10/2007,13:29:00,40155,40165,40155,40160,8
19/10/2007,13:30:00,40165,40175,40150,40155,67
19/10/2007,13:31:00,40155,40155,40135,40145,36
19/10/2007,13:32:00,40145,40155,40145,40150,15
19/10/2007,13:33:00,40150,40150,40145,40145,8
19/10/2007,13:34:00,40145,40145,40145,40145,5
19/10/2007,13:36:00,40150,40150,40150,40150,3
19/10/2007,13:37:00,40145,40145,40145,40145,1
19/10/2007,13:38:00,40140,40140,40135,40135,12
19/10/2007,13:39:00,40140,40140,40135,40135,6
19/10/2007,13:40:00,40135,40140,40130,40140,25
19/10/2007,13:41:00,40140,40140,40135,40135,5
19/10/2007,13:42:00,40135,40135,40125,40125,10
19/10/2007,13:43:00,40125,40130,40120,40130,9
19/10/2007,13:44:00,40125,40130,40125,40130,7
19/10/2007,13:45:00,40130,40135,40130,40135,5
19/10/2007,13:46:00,40135,40135,40130,40130,8
19/10/2007,13:47:00,40135,40135,40135,40135,1
19/10/2007,13:49:00,40140,40145,40140,40145,7
19/10/2007,13:50:00,40150,40165,40150,40160,33
19/10/2007,13:51:00,40160,40170,40160,40165,33
19/10/2007,13:52:00,40170,40175,40160,40165,7
19/10/2007,13:53:00,40175,40175,40170,40170,10
19/10/2007,13:54:00,40170,40175,40170,40175,30
19/10/2007,13:55:00,40175,40185,40175,40185,24
19/10/2007,13:56:00,40185,40185,40180,40180,34
19/10/2007,13:57:00,40175,40175,40165,40165,17
19/10/2007,13:58:00,40175,40175,40175,40175,10
19/10/2007,13:59:00,40175,40180,40175,40180,3
19/10/2007,14:00:00,40185,40190,40180,40185,27
19/10/2007,14:01:00,40180,40195,40180,40190,13
19/10/2007,14:02:00,40190,40195,40190,40195,17
19/10/2007,14:03:00,40190,40190,40190,40190,7
19/10/2007,14:04:00,40190,40200,40185,40200,39
19/10/2007,14:05:00,40205,40205,40190,40195,16
19/10/2007,14:06:00,40195,40195,40185,40185,5
19/10/2007,14:07:00,40185,40185,40175,40180,13
19/10/2007,14:08:00,40180,40180,40170,40180,5
19/10/2007,14:09:00,40175,40175,40170,40170,4
19/10/2007,14:10:00,40175,40180,40175,40175,7
19/10/2007,14:11:00,40165,40175,40165,40175,2
19/10/2007,14:12:00,40175,40175,40170,40170,10
19/10/2007,14:13:00,40165,40170,40165,40170,6
19/10/2007,14:14:00,40170,40170,40160,40165,15
19/10/2007,14:15:00,40165,40165,40155,40160,3
19/10/2007,14:16:00,40160,40160,40155,40160,10
19/10/2007,14:17:00,40160,40170,40160,40170,14
19/10/2007,14:18:00,40170,40170,40165,40165,8
19/10/2007,14:19:00,40165,40170,40155,40160,52
19/10/2007,14:20:00,40160,40165,40160,40165,12
19/10/2007,14:21:00,40165,40165,40160,40165,13
19/10/2007,14:22:00,40165,40165,40155,40165,19
19/10/2007,14:23:00,40165,40170,40165,40170,12
19/10/2007,14:24:00,40170,40170,40170,40170,3
19/10/2007,14:25:00,40170,40170,40165,40170,9
19/10/2007,14:26:00,40165,40165,40160,40160,16
19/10/2007,14:27:00,40165,40165,40165,40165,3
19/10/2007,14:28:00,40170,40170,40170,40170,4
19/10/2007,14:29:00,40170,40170,40165,40170,26
19/10/2007,14:30:00,40165,40165,40155,40155,27
19/10/2007,14:31:00,40165,40165,40155,40165,15
19/10/2007,14:32:00,40165,40165,40160,40165,4
19/10/2007,14:33:00,40160,40165,40160,40165,3
19/10/2007,14:34:00,40165,40165,40165,40165,1
19/10/2007,14:35:00,40165,40165,40165,40165,3
19/10/2007,14:36:00,40165,40185,40165,40185,47
19/10/2007,14:37:00,40180,40185,40105,40110,133
19/10/2007,14:38:00,40120,40125,40065,40085,132
19/10/2007,14:39:00,40090,40100,40075,40080,111
19/10/2007,14:40:00,40085,40105,40080,40095,63
19/10/2007,14:41:00,40095,40110,40090,40105,23
19/10/2007,14:42:00,40110,40110,40100,40100,24
19/10/2007,14:43:00,40100,40105,40085,40105,47
19/10/2007,14:44:00,40105,40105,40090,40100,55
19/10/2007,14:45:00,40100,40100,40080,40090,31
19/10/2007,14:46:00,40095,40100,40090,40100,17
19/10/2007,14:47:00,40100,40100,40090,40090,12
19/10/2007,14:48:00,40085,40110,40085,40105,51
19/10/2007,14:49:00,40110,40120,40105,40120,37
19/10/2007,14:50:00,40125,40135,40120,40130,32
19/10/2007,14:51:00,40130,40130,40125,40125,80
19/10/2007,14:52:00,40125,40125,40105,40105,35
19/10/2007,14:53:00,40100,40115,40095,40105,83
19/10/2007,14:54:00,40110,40120,40110,40110,16
19/10/2007,14:55:00,40115,40115,40115,40115,1
19/10/2007,14:56:00,40125,40125,40120,40120,4
19/10/2007,14:57:00,40120,40130,40120,40130,17
19/10/2007,14:58:00,40130,40130,40125,40125,5
19/10/2007,14:59:00,40130,40130,40125,40125,10
19/10/2007,15:00:00,40135,40145,40125,40125,44
19/10/2007,15:01:00,40125,40130,40110,40120,28
19/10/2007,15:02:00,40125,40140,40125,40130,17
19/10/2007,15:03:00,40130,40135,40130,40130,11
19/10/2007,15:04:00,40125,40130,40125,40125,11
19/10/2007,15:05:00,40125,40145,40125,40145,12
19/10/2007,15:06:00,40135,40135,40130,40130,11
19/10/2007,15:07:00,40125,40130,40120,40130,5
19/10/2007,15:08:00,40125,40135,40120,40135,10
19/10/2007,15:10:00,40130,40140,40130,40130,19
19/10/2007,15:11:00,40130,40135,40105,40105,26
19/10/2007,15:13:00,40115,40115,40105,40105,27
19/10/2007,15:14:00,40105,40105,40095,40100,36
19/10/2007,15:15:00,40100,40105,40095,40095,12
19/10/2007,15:16:00,40090,40090,40075,40075,28
19/10/2007,15:17:00,40070,40075,40070,40070,16
19/10/2007,15:18:00,40070,40070,40060,40070,29
19/10/2007,15:19:00,40075,40085,40070,40075,29
19/10/2007,15:20:00,40075,40085,40075,40085,16
19/10/2007,15:21:00,40080,40090,40080,40080,43
19/10/2007,15:22:00,40075,40075,40070,40070,18
19/10/2007,15:23:00,40075,40075,40065,40075,17
19/10/2007,15:24:00,40070,40070,40060,40060,16
19/10/2007,15:25:00,40065,40070,40065,40070,14
19/10/2007,15:26:00,40070,40070,40050,40050,24
19/10/2007,15:27:00,40055,40060,40055,40055,16
19/10/2007,15:28:00,40055,40060,40050,40060,24
19/10/2007,15:29:00,40055,40065,40055,40060,25
19/10/2007,15:30:00,40060,40060,40055,40055,9
19/10/2007,15:31:00,40060,40075,40060,40065,28
19/10/2007,15:32:00,40070,40070,40060,40070,31
19/10/2007,15:33:00,40070,40070,40060,40060,16
19/10/2007,15:34:00,40055,40055,40040,40040,64
19/10/2007,15:35:00,40040,40060,40035,40050,118
19/10/2007,15:36:00,40050,40050,40045,40050,18
19/10/2007,15:37:00,40045,40050,40035,40035,26
19/10/2007,15:38:00,40035,40040,40020,40025,106
19/10/2007,15:39:00,40025,40035,40020,40030,52
19/10/2007,15:40:00,40030,40040,40025,40040,61
19/10/2007,15:41:00,40040,40050,40030,40035,33
19/10/2007,15:42:00,40035,40055,40035,40045,36
19/10/2007,15:43:00,40050,40050,40040,40040,20
19/10/2007,15:44:00,40040,40075,40040,40060,84
19/10/2007,15:45:00,40060,40065,40040,40050,111
19/10/2007,15:46:00,40055,40090,40050,40090,72
19/10/2007,15:47:00,40085,40115,40080,40100,97
19/10/2007,15:48:00,40105,40110,40100,40100,34
19/10/2007,15:49:00,40105,40110,40085,40090,50
19/10/2007,15:50:00,40085,40090,40085,40085,26
19/10/2007,15:51:00,40090,40105,40090,40095,28
19/10/2007,15:52:00,40090,40110,40090,40110,35
19/10/2007,15:53:00,40105,40110,40085,40105,46
19/10/2007,15:54:00,40100,40100,40085,40090,19
19/10/2007,15:55:00,40090,40090,40055,40065,36
19/10/2007,15:56:00,40060,40085,40060,40075,26
19/10/2007,15:57:00,40075,40090,40070,40075,18
19/10/2007,15:58:00,40075,40090,40075,40090,16
19/10/2007,15:59:00,40090,40105,40090,40095,26
19/10/2007,16:00:00,40100,40115,40085,40085,54
19/10/2007,16:01:00,40090,40095,40080,40080,34
19/10/2007,16:02:00,40080,40080,40060,40070,41
19/10/2007,16:03:00,40070,40080,40050,40060,90
19/10/2007,16:04:00,40060,40070,40050,40055,36
19/10/2007,16:05:00,40050,40060,40045,40045,29
19/10/2007,16:06:00,40045,40050,40035,40035,71
19/10/2007,16:07:00,40035,40050,40035,40050,47
19/10/2007,16:08:00,40050,40055,40045,40055,60
19/10/2007,16:09:00,40055,40060,40055,40060,31
19/10/2007,16:10:00,40060,40080,40055,40060,40
19/10/2007,16:11:00,40060,40060,40045,40050,32
19/10/2007,16:12:00,40050,40060,40045,40060,12
19/10/2007,16:13:00,40055,40065,40055,40065,23
19/10/2007,16:14:00,40060,40060,40055,40055,16
19/10/2007,16:15:00,40060,40060,40055,40055,6
19/10/2007,16:16:00,40055,40060,40045,40050,24
19/10/2007,16:17:00,40055,40075,40050,40075,27
19/10/2007,16:18:00,40075,40085,40070,40070,37
19/10/2007,16:19:00,40070,40075,40050,40050,38
19/10/2007,16:20:00,40050,40060,40050,40060,30
19/10/2007,16:21:00,40055,40070,40055,40065,45
19/10/2007,16:22:00,40075,40090,40075,40085,46
19/10/2007,16:23:00,40090,40100,40065,40080,68
19/10/2007,16:24:00,40080,40080,40060,40070,41
19/10/2007,16:25:00,40075,40090,40065,40085,34
19/10/2007,16:26:00,40090,40090,40075,40085,20
19/10/2007,16:27:00,40075,40075,40065,40075,16
19/10/2007,16:28:00,40080,40080,40075,40080,9
19/10/2007,16:29:00,40075,40085,40075,40080,40
19/10/2007,16:30:00,40080,40080,40055,40055,32
19/10/2007,16:31:00,40055,40060,40055,40060,6
19/10/2007,16:32:00,40055,40060,40050,40060,12
19/10/2007,16:33:00,40055,40060,40055,40060,9
19/10/2007,16:34:00,40055,40055,40040,40040,22
19/10/2007,16:35:00,40040,40055,40040,40050,87
19/10/2007,16:36:00,40050,40060,40040,40055,35
19/10/2007,16:37:00,40050,40055,40045,40050,24
19/10/2007,16:38:00,40045,40060,40045,40055,33
19/10/2007,16:39:00,40055,40055,40050,40050,16
19/10/2007,16:40:00,40045,40045,40015,40020,103
19/10/2007,16:41:00,40020,40020,39980,39985,136
19/10/2007,16:42:00,39985,40010,39980,40010,60
19/10/2007,16:43:00,40010,40010,39990,39995,36
19/10/2007,16:44:00,39990,40000,39970,39985,77
19/10/2007,16:45:00,39980,39990,39970,39970,23
19/10/2007,16:46:00,39965,39970,39945,39950,79
19/10/2007,16:47:00,39950,39965,39950,39965,54
19/10/2007,16:48:00,39970,39980,39960,39965,23
19/10/2007,16:49:00,39965,39965,39950,39960,17
19/10/2007,16:50:00,39955,39960,39945,39945,36
19/10/2007,16:51:00,39950,39950,39935,39945,50
19/10/2007,16:52:00,39945,39945,39925,39925,46
19/10/2007,16:53:00,39930,39930,39920,39930,32
19/10/2007,16:54:00,39935,39940,39930,39930,56
19/10/2007,16:55:00,39935,39935,39920,39925,23
19/10/2007,16:56:00,39925,39930,39900,39900,61
19/10/2007,16:57:00,39905,39915,39890,39900,73
19/10/2007,16:58:00,39885,39900,39870,39875,146
19/10/2007,16:59:00,39875,39885,39865,39885,103
19/10/2007,17:00:00,39885,39895,39875,39895,50
19/10/2007,17:01:00,39900,39920,39895,39915,43
19/10/2007,17:02:00,39920,39920,39910,39920,37
19/10/2007,17:03:00,39920,39940,39920,39940,47
19/10/2007,17:04:00,39940,39945,39930,39935,33
19/10/2007,17:05:00,39935,39960,39935,39960,30
19/10/2007,17:06:00,39960,39960,39950,39950,32
19/10/2007,17:07:00,39955,39955,39940,39940,41
19/10/2007,17:08:00,39935,39945,39930,39945,28
19/10/2007,17:09:00,39950,39950,39950,39950,7
19/10/2007,17:10:00,39950,39950,39940,39945,28
19/10/2007,17:11:00,39950,39975,39945,39975,37
19/10/2007,17:12:00,39965,39975,39965,39965,37
19/10/2007,17:13:00,39960,39965,39950,39955,73
19/10/2007,17:14:00,39960,39960,39945,39950,38
19/10/2007,17:15:00,39945,39955,39945,39950,35
19/10/2007,17:16:00,39950,39965,39950,39955,15
19/10/2007,17:17:00,39950,39950,39950,39950,5
19/10/2007,17:18:00,39950,39955,39945,39950,20
19/10/2007,17:19:00,39945,39950,39945,39945,11
19/10/2007,17:20:00,39940,39945,39930,39930,32
19/10/2007,17:21:00,39935,39940,39935,39935,7
19/10/2007,17:22:00,39930,39930,39930,39930,5
19/10/2007,17:23:00,39930,39930,39930,39930,10
19/10/2007,17:24:00,39925,39935,39915,39930,42
19/10/2007,17:25:00,39925,39955,39925,39930,51
19/10/2007,17:26:00,39930,39930,39905,39910,50
19/10/2007,17:27:00,39910,39925,39905,39915,39
19/10/2007,17:28:00,39915,39930,39915,39925,22
19/10/2007,17:29:00,39930,39965,39930,39950,101
19/10/2007,17:30:00,39945,39950,39930,39945,36
19/10/2007,17:31:00,39945,39950,39945,39945,13
19/10/2007,17:32:00,39940,39945,39940,39940,13
19/10/2007,17:33:00,39940,39945,39935,39935,24
19/10/2007,17:34:00,39935,39945,39935,39945,20
19/10/2007,17:35:00,39940,39945,39935,39940,16
19/10/2007,17:36:00,39945,39960,39945,39950,36
19/10/2007,17:37:00,39950,39955,39925,39935,51
19/10/2007,17:38:00,39935,39940,39925,39935,22
19/10/2007,17:39:00,39940,39945,39930,39930,30