DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/10/2007,09:00:00,39480,39505,39300,39380,191
22/10/2007,09:01:00,39380,39395,39380,39390,123
22/10/2007,09:02:00,39390,39400,39370,39390,105
22/10/2007,09:03:00,39390,39395,39350,39350,102
22/10/2007,09:04:00,39355,39360,39345,39350,59
22/10/2007,09:05:00,39345,39355,39320,39335,144
22/10/2007,09:06:00,39325,39360,39315,39340,190
22/10/2007,09:07:00,39340,39350,39330,39340,96
22/10/2007,09:08:00,39340,39345,39330,39345,91
22/10/2007,09:09:00,39350,39375,39345,39365,87
22/10/2007,09:10:00,39365,39375,39355,39375,177
22/10/2007,09:11:00,39370,39385,39370,39380,82
22/10/2007,09:12:00,39380,39380,39335,39355,102
22/10/2007,09:13:00,39350,39365,39350,39360,68
22/10/2007,09:14:00,39350,39380,39350,39370,61
22/10/2007,09:15:00,39375,39380,39355,39380,79
22/10/2007,09:16:00,39380,39385,39370,39375,43
22/10/2007,09:17:00,39375,39380,39365,39380,28
22/10/2007,09:18:00,39370,39380,39360,39370,53
22/10/2007,09:19:00,39365,39375,39355,39355,71
22/10/2007,09:20:00,39355,39365,39350,39360,27
22/10/2007,09:21:00,39360,39375,39355,39375,75
22/10/2007,09:22:00,39375,39400,39375,39400,74
22/10/2007,09:23:00,39400,39420,39395,39410,91
22/10/2007,09:24:00,39410,39415,39395,39400,47
22/10/2007,09:25:00,39405,39415,39400,39405,46
22/10/2007,09:26:00,39400,39405,39390,39390,40
22/10/2007,09:27:00,39390,39390,39370,39370,44
22/10/2007,09:28:00,39370,39375,39360,39375,45
22/10/2007,09:29:00,39370,39390,39370,39385,50
22/10/2007,09:30:00,39395,39395,39375,39375,38
22/10/2007,09:31:00,39375,39375,39335,39350,88
22/10/2007,09:32:00,39350,39360,39345,39360,44
22/10/2007,09:33:00,39355,39365,39350,39360,32
22/10/2007,09:34:00,39355,39375,39350,39365,43
22/10/2007,09:35:00,39360,39370,39355,39360,27
22/10/2007,09:36:00,39365,39380,39365,39375,25
22/10/2007,09:37:00,39380,39380,39370,39370,41
22/10/2007,09:38:00,39365,39375,39365,39370,27
22/10/2007,09:39:00,39365,39370,39350,39360,39
22/10/2007,09:40:00,39355,39365,39355,39365,13
22/10/2007,09:41:00,39370,39380,39365,39370,25
22/10/2007,09:42:00,39385,39395,39365,39365,61
22/10/2007,09:43:00,39365,39370,39355,39360,52
22/10/2007,09:44:00,39360,39370,39360,39365,12
22/10/2007,09:45:00,39360,39370,39360,39370,11
22/10/2007,09:46:00,39365,39365,39355,39355,29
22/10/2007,09:47:00,39355,39360,39335,39345,82
22/10/2007,09:48:00,39345,39345,39325,39340,68
22/10/2007,09:49:00,39340,39340,39335,39340,12
22/10/2007,09:50:00,39335,39340,39335,39340,23
22/10/2007,09:51:00,39340,39370,39335,39355,52
22/10/2007,09:52:00,39350,39395,39350,39395,60
22/10/2007,09:53:00,39385,39395,39370,39370,56
22/10/2007,09:54:00,39370,39370,39350,39365,35
22/10/2007,09:55:00,39370,39380,39360,39380,27
22/10/2007,09:56:00,39380,39380,39370,39380,36
22/10/2007,09:57:00,39375,39385,39375,39375,27
22/10/2007,09:58:00,39380,39390,39380,39390,19
22/10/2007,09:59:00,39390,39400,39380,39395,24
22/10/2007,10:00:00,39395,39395,39365,39395,40
22/10/2007,10:01:00,39395,39405,39390,39390,49
22/10/2007,10:02:00,39390,39400,39385,39395,32
22/10/2007,10:03:00,39400,39400,39370,39375,52
22/10/2007,10:04:00,39375,39385,39375,39375,18
22/10/2007,10:05:00,39380,39390,39380,39390,18
22/10/2007,10:06:00,39395,39425,39390,39425,71
22/10/2007,10:07:00,39425,39440,39420,39425,73
22/10/2007,10:08:00,39425,39430,39415,39430,24
22/10/2007,10:09:00,39420,39435,39400,39400,44
22/10/2007,10:10:00,39395,39425,39370,39425,103
22/10/2007,10:11:00,39420,39425,39390,39390,50
22/10/2007,10:12:00,39385,39390,39385,39385,19
22/10/2007,10:13:00,39385,39415,39385,39405,21
22/10/2007,10:14:00,39405,39405,39400,39400,5
22/10/2007,10:15:00,39395,39410,39395,39410,7
22/10/2007,10:16:00,39410,39410,39395,39400,7
22/10/2007,10:17:00,39400,39400,39395,39395,4
22/10/2007,10:18:00,39395,39400,39385,39390,22
22/10/2007,10:19:00,39385,39385,39385,39385,4
22/10/2007,10:20:00,39380,39380,39355,39370,44
22/10/2007,10:21:00,39365,39385,39365,39385,20
22/10/2007,10:22:00,39385,39390,39380,39380,13
22/10/2007,10:23:00,39380,39385,39380,39385,19
22/10/2007,10:24:00,39390,39415,39390,39415,48
22/10/2007,10:25:00,39415,39420,39405,39410,27
22/10/2007,10:26:00,39405,39415,39395,39395,25
22/10/2007,10:27:00,39390,39400,39365,39395,64
22/10/2007,10:28:00,39400,39415,39400,39405,16
22/10/2007,10:29:00,39400,39400,39400,39400,4
22/10/2007,10:30:00,39400,39400,39400,39400,4
22/10/2007,10:31:00,39400,39405,39400,39405,24
22/10/2007,10:32:00,39400,39400,39390,39390,33
22/10/2007,10:33:00,39385,39385,39385,39385,2
22/10/2007,10:34:00,39385,39385,39375,39375,12
22/10/2007,10:35:00,39370,39375,39370,39375,29
22/10/2007,10:36:00,39375,39385,39375,39385,13
22/10/2007,10:37:00,39385,39390,39385,39390,4
22/10/2007,10:38:00,39385,39385,39370,39375,12
22/10/2007,10:39:00,39375,39380,39375,39380,12
22/10/2007,10:40:00,39385,39390,39375,39385,23
22/10/2007,10:41:00,39385,39395,39380,39390,20
22/10/2007,10:42:00,39390,39405,39390,39405,16
22/10/2007,10:43:00,39405,39405,39405,39405,4
22/10/2007,10:44:00,39405,39410,39400,39410,10
22/10/2007,10:45:00,39410,39410,39400,39405,19
22/10/2007,10:46:00,39405,39410,39405,39410,7
22/10/2007,10:47:00,39410,39410,39405,39405,13
22/10/2007,10:48:00,39405,39405,39400,39400,9
22/10/2007,10:49:00,39400,39400,39390,39390,15
22/10/2007,10:50:00,39390,39390,39385,39390,9
22/10/2007,10:51:00,39390,39390,39380,39380,12
22/10/2007,10:52:00,39380,39380,39380,39380,1
22/10/2007,10:53:00,39375,39380,39375,39380,4
22/10/2007,10:54:00,39380,39380,39375,39380,3
22/10/2007,10:55:00,39380,39380,39370,39375,24
22/10/2007,10:56:00,39370,39370,39360,39370,30
22/10/2007,10:57:00,39360,39365,39355,39355,40
22/10/2007,10:58:00,39355,39355,39340,39345,46
22/10/2007,10:59:00,39345,39350,39345,39345,21
22/10/2007,11:00:00,39350,39355,39345,39355,22
22/10/2007,11:01:00,39355,39375,39355,39370,43
22/10/2007,11:02:00,39370,39375,39345,39345,18
22/10/2007,11:03:00,39350,39355,39335,39355,44
22/10/2007,11:04:00,39360,39360,39345,39350,22
22/10/2007,11:05:00,39355,39370,39350,39360,41
22/10/2007,11:06:00,39360,39360,39350,39350,11
22/10/2007,11:07:00,39350,39355,39350,39355,12
22/10/2007,11:08:00,39355,39360,39350,39350,13
22/10/2007,11:09:00,39355,39355,39355,39355,2
22/10/2007,11:10:00,39355,39355,39350,39350,16
22/10/2007,11:11:00,39350,39350,39350,39350,2
22/10/2007,11:12:00,39345,39350,39335,39345,25
22/10/2007,11:13:00,39350,39350,39335,39340,12
22/10/2007,11:14:00,39340,39340,39335,39335,7
22/10/2007,11:15:00,39335,39350,39335,39350,20
22/10/2007,11:16:00,39350,39360,39345,39355,23
22/10/2007,11:17:00,39360,39370,39355,39365,34
22/10/2007,11:18:00,39360,39360,39360,39360,5
22/10/2007,11:19:00,39360,39360,39350,39350,8
22/10/2007,11:20:00,39350,39350,39345,39350,28
22/10/2007,11:21:00,39350,39355,39350,39355,6
22/10/2007,11:22:00,39355,39370,39355,39370,17
22/10/2007,11:23:00,39370,39375,39355,39365,40
22/10/2007,11:24:00,39365,39365,39360,39360,6
22/10/2007,11:25:00,39370,39370,39360,39365,5
22/10/2007,11:26:00,39355,39375,39355,39375,11
22/10/2007,11:27:00,39370,39370,39370,39370,2
22/10/2007,11:28:00,39375,39375,39365,39370,12
22/10/2007,11:29:00,39365,39375,39365,39375,5
22/10/2007,11:30:00,39380,39385,39380,39385,11
22/10/2007,11:31:00,39385,39395,39380,39390,17
22/10/2007,11:32:00,39390,39390,39375,39380,21
22/10/2007,11:33:00,39380,39385,39375,39380,11
22/10/2007,11:34:00,39390,39390,39380,39385,10
22/10/2007,11:35:00,39380,39380,39380,39380,2
22/10/2007,11:36:00,39380,39385,39375,39385,17
22/10/2007,11:37:00,39380,39380,39380,39380,7
22/10/2007,11:38:00,39375,39375,39370,39375,8
22/10/2007,11:39:00,39375,39375,39375,39375,1
22/10/2007,11:40:00,39380,39380,39380,39380,2
22/10/2007,11:41:00,39375,39375,39375,39375,1
22/10/2007,11:42:00,39380,39390,39380,39390,11
22/10/2007,11:43:00,39385,39390,39385,39390,6
22/10/2007,11:44:00,39380,39380,39375,39375,8
22/10/2007,11:45:00,39380,39390,39380,39385,8
22/10/2007,11:46:00,39385,39385,39345,39350,55
22/10/2007,11:47:00,39350,39360,39340,39355,25
22/10/2007,11:48:00,39355,39355,39350,39350,12
22/10/2007,11:49:00,39350,39360,39345,39350,16
22/10/2007,11:50:00,39345,39345,39340,39340,12
22/10/2007,11:51:00,39335,39345,39335,39340,63
22/10/2007,11:52:00,39340,39340,39340,39340,5
22/10/2007,11:53:00,39345,39345,39345,39345,2
22/10/2007,11:54:00,39350,39365,39350,39365,13
22/10/2007,11:55:00,39365,39365,39360,39360,8
22/10/2007,11:56:00,39355,39355,39350,39350,7
22/10/2007,11:57:00,39350,39360,39350,39360,7
22/10/2007,11:58:00,39355,39355,39355,39355,1
22/10/2007,11:59:00,39360,39360,39360,39360,3
22/10/2007,12:00:00,39355,39355,39345,39345,10
22/10/2007,12:02:00,39350,39355,39350,39350,14
22/10/2007,12:03:00,39355,39355,39355,39355,1
22/10/2007,12:04:00,39355,39355,39355,39355,4
22/10/2007,12:05:00,39350,39355,39340,39340,22
22/10/2007,12:06:00,39350,39350,39340,39350,10
22/10/2007,12:07:00,39350,39350,39335,39340,26
22/10/2007,12:08:00,39340,39340,39340,39340,1
22/10/2007,12:10:00,39345,39345,39345,39345,1
22/10/2007,12:11:00,39340,39340,39335,39335,6
22/10/2007,12:12:00,39335,39335,39320,39320,38
22/10/2007,12:13:00,39325,39335,39320,39330,15
22/10/2007,12:14:00,39325,39335,39320,39330,15
22/10/2007,12:15:00,39330,39335,39320,39330,14
22/10/2007,12:16:00,39330,39330,39330,39330,4
22/10/2007,12:17:00,39330,39335,39325,39330,13
22/10/2007,12:18:00,39330,39335,39330,39335,12
22/10/2007,12:19:00,39330,39335,39330,39335,4
22/10/2007,12:20:00,39325,39335,39325,39330,7
22/10/2007,12:21:00,39335,39340,39330,39330,9
22/10/2007,12:23:00,39330,39330,39330,39330,2
22/10/2007,12:24:00,39335,39340,39335,39340,8
22/10/2007,12:25:00,39345,39360,39345,39360,24
22/10/2007,12:26:00,39360,39370,39355,39360,24
22/10/2007,12:27:00,39360,39360,39360,39360,10
22/10/2007,12:28:00,39365,39370,39360,39360,3
22/10/2007,12:29:00,39360,39360,39360,39360,7
22/10/2007,12:30:00,39360,39365,39360,39365,9
22/10/2007,12:31:00,39365,39365,39365,39365,4
22/10/2007,12:32:00,39370,39370,39370,39370,11
22/10/2007,12:33:00,39365,39365,39355,39355,15
22/10/2007,12:34:00,39355,39355,39350,39350,21
22/10/2007,12:35:00,39350,39355,39350,39355,5
22/10/2007,12:36:00,39365,39365,39355,39355,11
22/10/2007,12:37:00,39355,39355,39350,39350,13
22/10/2007,12:38:00,39350,39355,39350,39355,10
22/10/2007,12:39:00,39355,39360,39335,39335,47
22/10/2007,12:40:00,39340,39340,39330,39330,9
22/10/2007,12:41:00,39325,39325,39305,39310,43
22/10/2007,12:42:00,39310,39325,39305,39320,35
22/10/2007,12:43:00,39320,39320,39305,39305,26
22/10/2007,12:44:00,39310,39315,39275,39275,150
22/10/2007,12:45:00,39285,39285,39265,39270,85
22/10/2007,12:46:00,39275,39280,39260,39270,53
22/10/2007,12:47:00,39270,39275,39260,39265,29
22/10/2007,12:48:00,39260,39265,39255,39255,16
22/10/2007,12:49:00,39255,39265,39255,39265,12
22/10/2007,12:50:00,39255,39255,39245,39245,40
22/10/2007,12:51:00,39250,39260,39250,39250,18
22/10/2007,12:52:00,39250,39250,39245,39250,10
22/10/2007,12:53:00,39245,39245,39240,39245,14
22/10/2007,12:54:00,39240,39240,39225,39225,43
22/10/2007,12:55:00,39220,39235,39215,39225,64
22/10/2007,12:56:00,39230,39235,39220,39225,36
22/10/2007,12:57:00,39235,39235,39225,39230,20
22/10/2007,12:58:00,39230,39250,39230,39240,43
22/10/2007,12:59:00,39250,39250,39245,39250,13
22/10/2007,13:00:00,39250,39255,39245,39255,20
22/10/2007,13:01:00,39245,39250,39245,39250,10
22/10/2007,13:02:00,39255,39260,39255,39255,18
22/10/2007,13:03:00,39250,39255,39250,39255,2
22/10/2007,13:04:00,39260,39260,39255,39255,3
22/10/2007,13:05:00,39255,39270,39255,39260,23
22/10/2007,13:06:00,39260,39260,39245,39245,15
22/10/2007,13:07:00,39250,39250,39250,39250,4
22/10/2007,13:08:00,39255,39260,39250,39260,19
22/10/2007,13:09:00,39255,39265,39255,39260,7
22/10/2007,13:10:00,39255,39260,39255,39260,10
22/10/2007,13:11:00,39260,39260,39250,39250,6
22/10/2007,13:12:00,39250,39250,39240,39250,20
22/10/2007,13:13:00,39250,39260,39250,39260,4
22/10/2007,13:14:00,39260,39260,39245,39245,12
22/10/2007,13:15:00,39245,39250,39240,39245,12
22/10/2007,13:16:00,39240,39240,39235,39235,5
22/10/2007,13:17:00,39240,39245,39240,39245,4
22/10/2007,13:18:00,39250,39255,39245,39245,25
22/10/2007,13:20:00,39250,39255,39250,39255,14
22/10/2007,13:24:00,39250,39260,39250,39260,12
22/10/2007,13:25:00,39260,39260,39260,39260,1
22/10/2007,13:26:00,39260,39260,39260,39260,2
22/10/2007,13:27:00,39255,39260,39250,39250,7
22/10/2007,13:28:00,39245,39250,39235,39235,14
22/10/2007,13:29:00,39235,39245,39235,39235,20
22/10/2007,13:30:00,39230,39235,39225,39230,32
22/10/2007,13:31:00,39235,39235,39230,39230,6
22/10/2007,13:32:00,39235,39235,39230,39230,2
22/10/2007,13:33:00,39235,39240,39230,39230,8
22/10/2007,13:34:00,39230,39240,39230,39240,6
22/10/2007,13:35:00,39230,39235,39230,39235,7
22/10/2007,13:36:00,39235,39235,39230,39235,4
22/10/2007,13:38:00,39230,39230,39225,39225,7
22/10/2007,13:39:00,39220,39225,39220,39225,38
22/10/2007,13:40:00,39225,39225,39220,39225,6
22/10/2007,13:41:00,39215,39225,39215,39225,18
22/10/2007,13:42:00,39215,39215,39195,39205,69
22/10/2007,13:43:00,39200,39200,39190,39195,24
22/10/2007,13:44:00,39195,39195,39185,39185,39
22/10/2007,13:45:00,39190,39190,39190,39190,11
22/10/2007,13:46:00,39190,39195,39190,39195,11
22/10/2007,13:47:00,39200,39200,39195,39200,17
22/10/2007,13:48:00,39200,39205,39195,39200,20
22/10/2007,13:49:00,39200,39205,39195,39195,9
22/10/2007,13:50:00,39195,39205,39190,39205,23
22/10/2007,13:51:00,39205,39215,39205,39215,21
22/10/2007,13:52:00,39215,39215,39205,39210,13
22/10/2007,13:53:00,39210,39210,39210,39210,12
22/10/2007,13:54:00,39215,39220,39215,39220,15
22/10/2007,13:55:00,39215,39215,39215,39215,10
22/10/2007,13:56:00,39215,39215,39215,39215,1
22/10/2007,13:57:00,39210,39215,39210,39215,5
22/10/2007,13:58:00,39215,39220,39215,39220,4
22/10/2007,13:59:00,39220,39220,39205,39205,17
22/10/2007,14:00:00,39215,39240,39215,39235,29
22/10/2007,14:01:00,39235,39245,39235,39240,16
22/10/2007,14:02:00,39235,39240,39230,39230,20
22/10/2007,14:04:00,39230,39235,39225,39235,12
22/10/2007,14:05:00,39235,39235,39230,39230,2
22/10/2007,14:06:00,39240,39245,39240,39240,11
22/10/2007,14:07:00,39245,39245,39245,39245,8
22/10/2007,14:08:00,39245,39255,39245,39250,22
22/10/2007,14:09:00,39250,39280,39240,39275,59
22/10/2007,14:10:00,39280,39290,39275,39290,26
22/10/2007,14:11:00,39295,39320,39295,39310,49
22/10/2007,14:12:00,39310,39320,39300,39310,40
22/10/2007,14:13:00,39310,39315,39300,39310,11
22/10/2007,14:14:00,39305,39315,39300,39310,8
22/10/2007,14:15:00,39310,39315,39305,39305,17
22/10/2007,14:16:00,39305,39310,39305,39310,5
22/10/2007,14:17:00,39315,39325,39315,39320,27
22/10/2007,14:18:00,39320,39325,39305,39320,28
22/10/2007,14:19:00,39320,39320,39315,39315,8
22/10/2007,14:20:00,39320,39325,39320,39320,4
22/10/2007,14:21:00,39320,39340,39320,39340,33
22/10/2007,14:22:00,39340,39350,39340,39350,38
22/10/2007,14:23:00,39350,39370,39350,39360,42
22/10/2007,14:24:00,39360,39405,39360,39390,75
22/10/2007,14:25:00,39390,39395,39360,39365,72
22/10/2007,14:26:00,39365,39365,39355,39355,31
22/10/2007,14:27:00,39360,39365,39350,39355,30
22/10/2007,14:28:00,39355,39355,39350,39350,8
22/10/2007,14:29:00,39345,39355,39345,39355,13
22/10/2007,14:30:00,39360,39360,39350,39360,22
22/10/2007,14:31:00,39360,39365,39360,39360,66
22/10/2007,14:32:00,39360,39360,39350,39350,16
22/10/2007,14:33:00,39350,39350,39340,39340,25
22/10/2007,14:34:00,39350,39355,39350,39355,11
22/10/2007,14:35:00,39355,39355,39350,39355,22
22/10/2007,14:36:00,39355,39360,39350,39360,18
22/10/2007,14:37:00,39360,39365,39350,39350,19
22/10/2007,14:38:00,39350,39360,39350,39360,11
22/10/2007,14:39:00,39345,39345,39345,39345,2
22/10/2007,14:40:00,39345,39355,39345,39355,8
22/10/2007,14:41:00,39355,39355,39350,39350,3
22/10/2007,14:42:00,39355,39355,39355,39355,10
22/10/2007,14:43:00,39350,39360,39345,39350,7
22/10/2007,14:44:00,39350,39360,39350,39350,18
22/10/2007,14:45:00,39360,39360,39360,39360,8
22/10/2007,14:46:00,39365,39365,39350,39360,12
22/10/2007,14:47:00,39360,39360,39360,39360,7
22/10/2007,14:48:00,39360,39365,39355,39365,16
22/10/2007,14:49:00,39365,39365,39360,39360,4
22/10/2007,14:50:00,39360,39375,39360,39370,24
22/10/2007,14:51:00,39365,39385,39365,39385,36
22/10/2007,14:52:00,39380,39395,39370,39390,32
22/10/2007,14:53:00,39385,39385,39375,39380,21
22/10/2007,14:54:00,39380,39385,39380,39385,6
22/10/2007,14:55:00,39375,39395,39375,39385,21
22/10/2007,14:56:00,39380,39395,39380,39385,23
22/10/2007,14:57:00,39380,39385,39365,39365,14
22/10/2007,14:58:00,39375,39380,39365,39365,17
22/10/2007,14:59:00,39365,39385,39365,39375,14
22/10/2007,15:00:00,39365,39370,39310,39310,65
22/10/2007,15:01:00,39310,39320,39290,39295,84
22/10/2007,15:02:00,39305,39305,39275,39275,53
22/10/2007,15:03:00,39275,39300,39275,39290,47
22/10/2007,15:04:00,39295,39295,39290,39295,9
22/10/2007,15:05:00,39295,39300,39280,39280,14
22/10/2007,15:06:00,39280,39280,39275,39275,12
22/10/2007,15:07:00,39280,39285,39275,39285,23
22/10/2007,15:08:00,39280,39280,39260,39260,22
22/10/2007,15:09:00,39265,39270,39265,39270,8
22/10/2007,15:10:00,39265,39285,39265,39285,19
22/10/2007,15:11:00,39290,39295,39290,39295,15
22/10/2007,15:12:00,39295,39295,39295,39295,6
22/10/2007,15:13:00,39290,39295,39275,39285,22
22/10/2007,15:14:00,39280,39290,39275,39280,29
22/10/2007,15:15:00,39280,39285,39260,39280,31
22/10/2007,15:16:00,39290,39295,39285,39290,12
22/10/2007,15:17:00,39285,39285,39275,39280,7
22/10/2007,15:18:00,39280,39290,39275,39275,7
22/10/2007,15:19:00,39275,39290,39270,39290,20
22/10/2007,15:20:00,39285,39300,39285,39300,22
22/10/2007,15:21:00,39300,39310,39300,39305,16
22/10/2007,15:22:00,39300,39300,39285,39290,30
22/10/2007,15:23:00,39295,39295,39280,39285,6
22/10/2007,15:24:00,39280,39285,39280,39285,5
22/10/2007,15:26:00,39290,39295,39280,39280,11
22/10/2007,15:27:00,39280,39285,39280,39285,7
22/10/2007,15:28:00,39290,39290,39290,39290,1
22/10/2007,15:29:00,39290,39290,39285,39285,2
22/10/2007,15:30:00,39290,39290,39270,39270,14
22/10/2007,15:31:00,39270,39270,39260,39260,26
22/10/2007,15:32:00,39260,39270,39255,39270,15
22/10/2007,15:33:00,39275,39300,39270,39295,23
22/10/2007,15:34:00,39300,39335,39300,39330,53
22/10/2007,15:35:00,39330,39335,39320,39325,21
22/10/2007,15:36:00,39330,39345,39320,39325,47
22/10/2007,15:37:00,39335,39385,39330,39380,54
22/10/2007,15:38:00,39375,39375,39350,39365,34
22/10/2007,15:39:00,39365,39390,39365,39385,35
22/10/2007,15:40:00,39380,39400,39370,39400,53
22/10/2007,15:41:00,39395,39395,39370,39380,41
22/10/2007,15:42:00,39385,39415,39385,39415,37
22/10/2007,15:43:00,39410,39425,39410,39410,81
22/10/2007,15:44:00,39410,39420,39390,39410,47
22/10/2007,15:45:00,39405,39425,39405,39410,46
22/10/2007,15:46:00,39405,39410,39365,39370,63
22/10/2007,15:47:00,39360,39380,39360,39380,20
22/10/2007,15:48:00,39380,39385,39375,39380,32
22/10/2007,15:49:00,39385,39430,39380,39430,93
22/10/2007,15:50:00,39435,39440,39405,39405,58
22/10/2007,15:51:00,39410,39440,39410,39420,58
22/10/2007,15:52:00,39430,39480,39430,39460,101
22/10/2007,15:53:00,39465,39480,39460,39465,47
22/10/2007,15:54:00,39465,39480,39455,39460,41
22/10/2007,15:55:00,39470,39500,39455,39500,68
22/10/2007,15:56:00,39505,39515,39490,39490,87
22/10/2007,15:57:00,39485,39485,39470,39480,51
22/10/2007,15:58:00,39485,39500,39470,39475,55
22/10/2007,15:59:00,39475,39475,39455,39470,55
22/10/2007,16:00:00,39470,39510,39465,39505,56
22/10/2007,16:01:00,39505,39505,39475,39475,33
22/10/2007,16:02:00,39475,39475,39450,39455,65
22/10/2007,16:03:00,39460,39460,39435,39435,39
22/10/2007,16:04:00,39430,39455,39430,39440,47
22/10/2007,16:05:00,39440,39455,39435,39450,40
22/10/2007,16:06:00,39450,39460,39445,39450,32
22/10/2007,16:07:00,39450,39450,39440,39445,44
22/10/2007,16:08:00,39440,39445,39415,39425,51
22/10/2007,16:09:00,39420,39450,39420,39450,53
22/10/2007,16:10:00,39450,39460,39440,39455,22
22/10/2007,16:11:00,39455,39495,39455,39480,61
22/10/2007,16:12:00,39475,39505,39470,39505,35
22/10/2007,16:13:00,39500,39535,39500,39515,63
22/10/2007,16:14:00,39510,39540,39510,39530,38
22/10/2007,16:15:00,39530,39545,39530,39530,50
22/10/2007,16:16:00,39530,39550,39530,39535,40
22/10/2007,16:17:00,39535,39540,39510,39535,94
22/10/2007,16:18:00,39530,39540,39515,39520,60
22/10/2007,16:19:00,39525,39530,39505,39520,33
22/10/2007,16:20:00,39520,39520,39510,39510,14
22/10/2007,16:21:00,39515,39520,39510,39510,20
22/10/2007,16:22:00,39510,39530,39500,39525,74
22/10/2007,16:23:00,39520,39520,39500,39510,23
22/10/2007,16:24:00,39510,39520,39510,39520,26
22/10/2007,16:25:00,39525,39525,39505,39505,58
22/10/2007,16:26:00,39510,39520,39505,39520,21
22/10/2007,16:27:00,39515,39515,39500,39510,16
22/10/2007,16:28:00,39500,39510,39490,39505,38
22/10/2007,16:29:00,39510,39520,39505,39515,27
22/10/2007,16:30:00,39515,39525,39510,39525,22
22/10/2007,16:31:00,39525,39530,39505,39510,51
22/10/2007,16:32:00,39505,39505,39495,39500,24
22/10/2007,16:33:00,39500,39500,39470,39470,53
22/10/2007,16:34:00,39470,39480,39460,39460,14
22/10/2007,16:35:00,39460,39460,39440,39445,50
22/10/2007,16:36:00,39445,39455,39440,39450,20
22/10/2007,16:37:00,39450,39455,39445,39450,19
22/10/2007,16:38:00,39455,39455,39445,39445,5
22/10/2007,16:39:00,39445,39455,39425,39430,14
22/10/2007,16:40:00,39420,39430,39405,39430,49
22/10/2007,16:41:00,39435,39445,39425,39430,42
22/10/2007,16:42:00,39430,39435,39420,39430,19
22/10/2007,16:43:00,39440,39450,39430,39450,49
22/10/2007,16:44:00,39450,39455,39445,39450,18
22/10/2007,16:45:00,39445,39445,39430,39435,23
22/10/2007,16:46:00,39435,39435,39425,39435,15
22/10/2007,16:47:00,39435,39440,39415,39415,9
22/10/2007,16:48:00,39420,39420,39385,39390,66
22/10/2007,16:49:00,39395,39395,39375,39375,36
22/10/2007,16:50:00,39375,39380,39370,39375,53
22/10/2007,16:51:00,39370,39375,39355,39355,50
22/10/2007,16:52:00,39360,39375,39345,39345,45
22/10/2007,16:53:00,39345,39355,39325,39330,76
22/10/2007,16:54:00,39330,39340,39325,39325,46
22/10/2007,16:55:00,39325,39350,39320,39345,46
22/10/2007,16:56:00,39350,39350,39330,39330,34
22/10/2007,16:57:00,39335,39345,39325,39335,25
22/10/2007,16:58:00,39340,39365,39340,39365,40
22/10/2007,16:59:00,39370,39385,39365,39380,70
22/10/2007,17:00:00,39380,39390,39360,39370,49
22/10/2007,17:01:00,39365,39385,39365,39380,40
22/10/2007,17:02:00,39390,39400,39385,39395,26
22/10/2007,17:03:00,39390,39390,39365,39370,35
22/10/2007,17:04:00,39365,39365,39345,39350,51
22/10/2007,17:05:00,39350,39355,39345,39355,17
22/10/2007,17:06:00,39345,39380,39340,39370,41
22/10/2007,17:07:00,39370,39390,39365,39385,52
22/10/2007,17:08:00,39375,39375,39360,39375,10
22/10/2007,17:09:00,39380,39390,39370,39370,31
22/10/2007,17:10:00,39370,39370,39355,39360,13
22/10/2007,17:11:00,39360,39385,39360,39380,12
22/10/2007,17:12:00,39375,39390,39375,39375,14
22/10/2007,17:13:00,39380,39385,39375,39380,12
22/10/2007,17:14:00,39370,39375,39360,39375,32
22/10/2007,17:15:00,39375,39380,39365,39370,20
22/10/2007,17:16:00,39375,39400,39370,39400,39
22/10/2007,17:17:00,39395,39400,39390,39395,34
22/10/2007,17:18:00,39400,39400,39375,39375,15
22/10/2007,17:19:00,39390,39390,39375,39380,23
22/10/2007,17:20:00,39385,39395,39380,39395,27
22/10/2007,17:21:00,39380,39400,39380,39400,21
22/10/2007,17:22:00,39390,39405,39390,39400,46
22/10/2007,17:23:00,39400,39415,39400,39410,45
22/10/2007,17:24:00,39405,39415,39400,39405,32
22/10/2007,17:25:00,39405,39415,39395,39400,53
22/10/2007,17:26:00,39395,39400,39380,39390,67
22/10/2007,17:27:00,39395,39395,39375,39375,62
22/10/2007,17:28:00,39375,39390,39375,39380,56
22/10/2007,17:29:00,39380,39420,39380,39420,119
22/10/2007,17:30:00,39415,39430,39400,39410,117
22/10/2007,17:31:00,39415,39415,39410,39415,6
22/10/2007,17:32:00,39415,39435,39415,39435,57
22/10/2007,17:33:00,39435,39435,39425,39425,60
22/10/2007,17:34:00,39425,39430,39420,39425,25
22/10/2007,17:35:00,39430,39435,39415,39415,31
22/10/2007,17:36:00,39410,39415,39395,39410,80
22/10/2007,17:37:00,39405,39405,39395,39395,18
22/10/2007,17:38:00,39395,39395,39380,39380,25
22/10/2007,17:39:00,39385,39385,39365,39375,42