DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/10/2007,09:00:00,39450,39630,39450,39610,341
23/10/2007,09:01:00,39600,39605,39575,39600,91
23/10/2007,09:02:00,39600,39610,39580,39590,46
23/10/2007,09:03:00,39590,39605,39590,39605,35
23/10/2007,09:04:00,39605,39615,39600,39610,76
23/10/2007,09:05:00,39615,39645,39615,39645,122
23/10/2007,09:06:00,39645,39645,39615,39625,47
23/10/2007,09:07:00,39620,39650,39615,39650,66
23/10/2007,09:08:00,39645,39650,39630,39630,119
23/10/2007,09:09:00,39640,39645,39635,39645,61
23/10/2007,09:10:00,39645,39660,39640,39655,60
23/10/2007,09:11:00,39655,39680,39655,39680,60
23/10/2007,09:12:00,39675,39675,39635,39640,40
23/10/2007,09:13:00,39635,39640,39630,39630,18
23/10/2007,09:14:00,39635,39640,39630,39630,20
23/10/2007,09:15:00,39630,39635,39625,39635,21
23/10/2007,09:16:00,39635,39645,39630,39645,30
23/10/2007,09:17:00,39645,39655,39640,39655,32
23/10/2007,09:18:00,39650,39660,39645,39645,23
23/10/2007,09:19:00,39645,39655,39645,39655,14
23/10/2007,09:20:00,39650,39660,39650,39660,18
23/10/2007,09:21:00,39660,39665,39650,39650,33
23/10/2007,09:22:00,39655,39675,39655,39675,37
23/10/2007,09:23:00,39675,39675,39660,39660,21
23/10/2007,09:24:00,39660,39670,39660,39670,16
23/10/2007,09:25:00,39670,39675,39665,39670,27
23/10/2007,09:26:00,39670,39675,39665,39665,22
23/10/2007,09:27:00,39660,39660,39620,39625,102
23/10/2007,09:28:00,39625,39635,39625,39630,26
23/10/2007,09:29:00,39630,39640,39625,39640,30
23/10/2007,09:30:00,39645,39645,39635,39640,35
23/10/2007,09:31:00,39640,39640,39635,39635,11
23/10/2007,09:32:00,39635,39635,39635,39635,12
23/10/2007,09:33:00,39640,39645,39640,39640,30
23/10/2007,09:34:00,39640,39650,39640,39640,22
23/10/2007,09:35:00,39640,39640,39625,39625,33
23/10/2007,09:36:00,39620,39625,39615,39615,36
23/10/2007,09:37:00,39620,39625,39615,39625,21
23/10/2007,09:38:00,39625,39630,39625,39630,15
23/10/2007,09:39:00,39635,39635,39625,39635,12
23/10/2007,09:40:00,39635,39640,39635,39640,21
23/10/2007,09:41:00,39645,39650,39640,39640,14
23/10/2007,09:42:00,39635,39640,39630,39630,6
23/10/2007,09:43:00,39630,39630,39620,39625,29
23/10/2007,09:44:00,39625,39630,39620,39630,20
23/10/2007,09:45:00,39630,39630,39630,39630,6
23/10/2007,09:46:00,39630,39635,39630,39630,8
23/10/2007,09:47:00,39625,39630,39625,39630,7
23/10/2007,09:48:00,39630,39635,39630,39630,36
23/10/2007,09:49:00,39630,39640,39630,39640,13
23/10/2007,09:50:00,39635,39635,39620,39625,24
23/10/2007,09:51:00,39620,39620,39605,39615,36
23/10/2007,09:52:00,39610,39610,39600,39605,29
23/10/2007,09:53:00,39610,39625,39610,39620,35
23/10/2007,09:54:00,39625,39625,39610,39615,17
23/10/2007,09:55:00,39610,39615,39610,39610,21
23/10/2007,09:56:00,39610,39615,39595,39610,51
23/10/2007,09:57:00,39610,39610,39600,39605,8
23/10/2007,09:58:00,39610,39645,39610,39630,45
23/10/2007,09:59:00,39630,39640,39630,39640,7
23/10/2007,10:00:00,39645,39645,39630,39640,28
23/10/2007,10:01:00,39640,39665,39640,39655,58
23/10/2007,10:02:00,39650,39650,39605,39605,82
23/10/2007,10:03:00,39605,39605,39580,39605,107
23/10/2007,10:04:00,39605,39610,39605,39605,12
23/10/2007,10:05:00,39600,39615,39600,39615,29
23/10/2007,10:06:00,39615,39615,39610,39610,13
23/10/2007,10:07:00,39610,39625,39610,39625,39
23/10/2007,10:08:00,39630,39640,39630,39630,30
23/10/2007,10:09:00,39635,39635,39620,39625,14
23/10/2007,10:10:00,39630,39630,39630,39630,16
23/10/2007,10:11:00,39630,39630,39625,39625,3
23/10/2007,10:12:00,39635,39640,39635,39640,4
23/10/2007,10:13:00,39635,39635,39625,39625,12
23/10/2007,10:14:00,39625,39630,39625,39630,9
23/10/2007,10:15:00,39630,39640,39630,39640,10
23/10/2007,10:16:00,39635,39640,39635,39640,5
23/10/2007,10:17:00,39645,39645,39645,39645,2
23/10/2007,10:18:00,39640,39645,39640,39645,15
23/10/2007,10:19:00,39640,39645,39640,39645,18
23/10/2007,10:20:00,39640,39645,39635,39635,21
23/10/2007,10:21:00,39640,39640,39640,39640,4
23/10/2007,10:22:00,39645,39645,39640,39640,12
23/10/2007,10:23:00,39640,39640,39640,39640,4
23/10/2007,10:24:00,39645,39645,39640,39640,6
23/10/2007,10:25:00,39645,39685,39645,39675,116
23/10/2007,10:26:00,39670,39670,39645,39650,31
23/10/2007,10:27:00,39650,39650,39645,39645,12
23/10/2007,10:28:00,39645,39645,39645,39645,11
23/10/2007,10:29:00,39645,39645,39645,39645,4
23/10/2007,10:30:00,39650,39655,39650,39650,17
23/10/2007,10:31:00,39655,39665,39655,39660,38
23/10/2007,10:32:00,39665,39665,39655,39655,11
23/10/2007,10:34:00,39660,39660,39640,39640,51
23/10/2007,10:35:00,39645,39645,39645,39645,10
23/10/2007,10:36:00,39640,39640,39630,39640,26
23/10/2007,10:37:00,39640,39650,39640,39650,6
23/10/2007,10:38:00,39645,39655,39645,39655,6
23/10/2007,10:39:00,39650,39650,39650,39650,1
23/10/2007,10:40:00,39655,39655,39650,39650,25
23/10/2007,10:41:00,39650,39655,39650,39655,14
23/10/2007,10:42:00,39655,39660,39655,39660,2
23/10/2007,10:43:00,39660,39660,39650,39655,19
23/10/2007,10:44:00,39650,39650,39640,39640,13
23/10/2007,10:45:00,39635,39635,39630,39630,12
23/10/2007,10:46:00,39630,39635,39625,39635,5
23/10/2007,10:47:00,39640,39640,39635,39640,9
23/10/2007,10:48:00,39640,39640,39635,39635,3
23/10/2007,10:49:00,39640,39650,39640,39640,19
23/10/2007,10:50:00,39640,39645,39635,39635,19
23/10/2007,10:51:00,39635,39640,39630,39640,4
23/10/2007,10:52:00,39640,39645,39640,39645,3
23/10/2007,10:53:00,39645,39645,39645,39645,2
23/10/2007,10:54:00,39645,39650,39645,39650,3
23/10/2007,10:55:00,39645,39645,39635,39635,4
23/10/2007,10:56:00,39635,39635,39625,39625,21
23/10/2007,10:57:00,39625,39625,39625,39625,5
23/10/2007,10:58:00,39630,39630,39630,39630,8
23/10/2007,10:59:00,39630,39630,39625,39625,9
23/10/2007,11:00:00,39625,39625,39620,39620,11
23/10/2007,11:01:00,39620,39620,39620,39620,6
23/10/2007,11:02:00,39620,39630,39620,39630,6
23/10/2007,11:03:00,39630,39635,39630,39630,12
23/10/2007,11:04:00,39630,39630,39625,39630,8
23/10/2007,11:05:00,39635,39635,39635,39635,4
23/10/2007,11:06:00,39640,39645,39635,39645,9
23/10/2007,11:07:00,39640,39645,39640,39640,12
23/10/2007,11:08:00,39640,39640,39640,39640,1
23/10/2007,11:09:00,39640,39640,39640,39640,3
23/10/2007,11:10:00,39645,39645,39645,39645,5
23/10/2007,11:11:00,39645,39645,39645,39645,1
23/10/2007,11:12:00,39645,39645,39645,39645,1
23/10/2007,11:13:00,39645,39645,39640,39645,7
23/10/2007,11:14:00,39640,39645,39640,39645,7
23/10/2007,11:15:00,39640,39640,39635,39635,7
23/10/2007,11:16:00,39635,39635,39635,39635,2
23/10/2007,11:17:00,39630,39635,39630,39635,9
23/10/2007,11:18:00,39635,39635,39635,39635,2
23/10/2007,11:19:00,39635,39635,39635,39635,3
23/10/2007,11:20:00,39635,39640,39635,39635,14
23/10/2007,11:21:00,39635,39640,39630,39630,18
23/10/2007,11:22:00,39625,39630,39615,39615,18
23/10/2007,11:23:00,39615,39620,39610,39620,43
23/10/2007,11:24:00,39610,39615,39610,39615,6
23/10/2007,11:25:00,39615,39625,39615,39625,49
23/10/2007,11:26:00,39625,39625,39610,39610,17
23/10/2007,11:27:00,39605,39615,39605,39610,9
23/10/2007,11:28:00,39605,39605,39590,39595,30
23/10/2007,11:29:00,39595,39605,39595,39600,22
23/10/2007,11:30:00,39605,39610,39605,39610,17
23/10/2007,11:31:00,39615,39620,39615,39620,5
23/10/2007,11:32:00,39615,39630,39615,39630,16
23/10/2007,11:33:00,39630,39635,39625,39625,14
23/10/2007,11:34:00,39625,39625,39625,39625,4
23/10/2007,11:35:00,39625,39625,39620,39620,2
23/10/2007,11:36:00,39625,39625,39625,39625,1
23/10/2007,11:37:00,39620,39625,39620,39625,10
23/10/2007,11:38:00,39630,39630,39625,39625,13
23/10/2007,11:39:00,39630,39630,39630,39630,2
23/10/2007,11:40:00,39635,39635,39630,39635,7
23/10/2007,11:41:00,39630,39635,39630,39630,10
23/10/2007,11:42:00,39640,39640,39635,39640,4
23/10/2007,11:43:00,39640,39640,39640,39640,6
23/10/2007,11:44:00,39645,39645,39645,39645,1
23/10/2007,11:45:00,39640,39640,39640,39640,5
23/10/2007,11:46:00,39640,39645,39640,39645,10
23/10/2007,11:47:00,39640,39645,39640,39640,8
23/10/2007,11:48:00,39645,39650,39645,39645,35
23/10/2007,11:49:00,39650,39650,39650,39650,2
23/10/2007,11:50:00,39645,39645,39640,39640,3
23/10/2007,11:51:00,39645,39645,39645,39645,1
23/10/2007,11:52:00,39650,39655,39650,39655,7
23/10/2007,11:53:00,39650,39655,39650,39650,11
23/10/2007,11:54:00,39655,39655,39655,39655,6
23/10/2007,11:55:00,39655,39655,39655,39655,6
23/10/2007,11:56:00,39655,39655,39655,39655,4
23/10/2007,11:57:00,39655,39660,39650,39655,10
23/10/2007,11:58:00,39650,39650,39650,39650,5
23/10/2007,11:59:00,39655,39655,39655,39655,1
23/10/2007,12:00:00,39655,39655,39655,39655,5
23/10/2007,12:01:00,39655,39665,39655,39655,25
23/10/2007,12:02:00,39660,39665,39655,39660,22
23/10/2007,12:03:00,39660,39665,39660,39665,3
23/10/2007,12:04:00,39670,39675,39670,39675,17
23/10/2007,12:05:00,39670,39680,39670,39670,12
23/10/2007,12:06:00,39670,39670,39670,39670,1
23/10/2007,12:07:00,39670,39675,39670,39675,9
23/10/2007,12:08:00,39675,39680,39675,39680,9
23/10/2007,12:09:00,39670,39685,39670,39680,11
23/10/2007,12:10:00,39680,39695,39680,39695,34
23/10/2007,12:11:00,39690,39705,39690,39700,31
23/10/2007,12:12:00,39700,39705,39695,39700,20
23/10/2007,12:13:00,39700,39705,39700,39700,15
23/10/2007,12:14:00,39695,39705,39695,39705,6
23/10/2007,12:15:00,39700,39700,39690,39690,13
23/10/2007,12:16:00,39690,39705,39690,39690,22
23/10/2007,12:17:00,39695,39710,39695,39700,21
23/10/2007,12:18:00,39700,39705,39700,39705,11
23/10/2007,12:19:00,39710,39710,39700,39700,6
23/10/2007,12:20:00,39695,39695,39695,39695,7
23/10/2007,12:21:00,39695,39695,39695,39695,5
23/10/2007,12:22:00,39700,39705,39700,39700,6
23/10/2007,12:23:00,39705,39710,39705,39705,5
23/10/2007,12:24:00,39715,39715,39710,39715,7
23/10/2007,12:25:00,39720,39720,39710,39710,20
23/10/2007,12:26:00,39705,39705,39705,39705,6
23/10/2007,12:27:00,39700,39710,39700,39710,6
23/10/2007,12:28:00,39700,39700,39700,39700,4
23/10/2007,12:29:00,39705,39715,39700,39715,8
23/10/2007,12:30:00,39715,39715,39715,39715,2
23/10/2007,12:31:00,39715,39715,39700,39710,23
23/10/2007,12:32:00,39710,39730,39710,39730,53
23/10/2007,12:33:00,39725,39735,39725,39730,41
23/10/2007,12:34:00,39730,39730,39720,39720,13
23/10/2007,12:35:00,39720,39720,39715,39715,16
23/10/2007,12:36:00,39715,39720,39715,39720,12
23/10/2007,12:37:00,39720,39720,39720,39720,7
23/10/2007,12:38:00,39725,39740,39725,39740,28
23/10/2007,12:39:00,39740,39750,39735,39750,49
23/10/2007,12:40:00,39750,39750,39745,39745,9
23/10/2007,12:41:00,39750,39750,39750,39750,5
23/10/2007,12:42:00,39755,39760,39755,39755,17
23/10/2007,12:43:00,39750,39755,39750,39755,9
23/10/2007,12:44:00,39755,39770,39755,39765,32
23/10/2007,12:45:00,39765,39770,39765,39770,8
23/10/2007,12:46:00,39765,39790,39765,39775,62
23/10/2007,12:47:00,39775,39775,39765,39765,22
23/10/2007,12:48:00,39775,39775,39775,39775,5
23/10/2007,12:49:00,39775,39775,39770,39775,4
23/10/2007,12:50:00,39770,39770,39755,39765,17
23/10/2007,12:51:00,39760,39765,39760,39760,6
23/10/2007,12:52:00,39760,39770,39760,39765,13
23/10/2007,12:53:00,39760,39780,39760,39780,20
23/10/2007,12:54:00,39780,39780,39770,39775,8
23/10/2007,12:55:00,39775,39775,39770,39770,14
23/10/2007,12:56:00,39770,39775,39770,39775,13
23/10/2007,12:57:00,39770,39780,39770,39780,5
23/10/2007,12:58:00,39770,39775,39770,39775,3
23/10/2007,12:59:00,39775,39775,39770,39770,5
23/10/2007,13:00:00,39765,39770,39755,39755,15
23/10/2007,13:01:00,39755,39755,39740,39740,25
23/10/2007,13:02:00,39740,39745,39740,39740,9
23/10/2007,13:03:00,39740,39740,39740,39740,2
23/10/2007,13:04:00,39745,39755,39745,39750,11
23/10/2007,13:05:00,39750,39765,39750,39765,11
23/10/2007,13:06:00,39750,39750,39750,39750,3
23/10/2007,13:07:00,39750,39760,39750,39760,10
23/10/2007,13:08:00,39755,39755,39750,39755,5
23/10/2007,13:09:00,39750,39755,39750,39750,7
23/10/2007,13:10:00,39755,39770,39755,39760,4
23/10/2007,13:11:00,39755,39755,39745,39745,10
23/10/2007,13:12:00,39745,39745,39740,39740,4
23/10/2007,13:13:00,39745,39745,39735,39740,16
23/10/2007,13:14:00,39745,39745,39745,39745,1
23/10/2007,13:15:00,39740,39750,39740,39750,5
23/10/2007,13:16:00,39745,39745,39745,39745,2
23/10/2007,13:17:00,39745,39745,39710,39710,51
23/10/2007,13:18:00,39705,39710,39690,39690,37
23/10/2007,13:19:00,39685,39695,39685,39695,15
23/10/2007,13:20:00,39695,39695,39685,39690,8
23/10/2007,13:21:00,39690,39690,39665,39670,35
23/10/2007,13:22:00,39675,39675,39660,39665,27
23/10/2007,13:23:00,39665,39665,39660,39660,5
23/10/2007,13:24:00,39665,39665,39660,39665,10
23/10/2007,13:25:00,39670,39685,39670,39680,18
23/10/2007,13:26:00,39680,39690,39680,39685,11
23/10/2007,13:27:00,39685,39685,39660,39670,32
23/10/2007,13:28:00,39670,39670,39670,39670,3
23/10/2007,13:29:00,39665,39665,39640,39650,41
23/10/2007,13:30:00,39650,39650,39640,39645,11
23/10/2007,13:31:00,39650,39660,39650,39660,6
23/10/2007,13:32:00,39660,39660,39645,39655,27
23/10/2007,13:33:00,39650,39650,39650,39650,4
23/10/2007,13:34:00,39650,39655,39650,39655,6
23/10/2007,13:35:00,39655,39660,39650,39660,6
23/10/2007,13:36:00,39660,39665,39660,39665,7
23/10/2007,13:37:00,39665,39665,39660,39665,6
23/10/2007,13:38:00,39660,39670,39655,39670,10
23/10/2007,13:39:00,39670,39670,39670,39670,7
23/10/2007,13:40:00,39670,39680,39670,39680,10
23/10/2007,13:41:00,39685,39685,39685,39685,7
23/10/2007,13:42:00,39685,39695,39685,39685,7
23/10/2007,13:43:00,39690,39690,39690,39690,5
23/10/2007,13:44:00,39685,39695,39685,39695,9
23/10/2007,13:45:00,39700,39710,39700,39705,13
23/10/2007,13:46:00,39705,39705,39685,39685,19
23/10/2007,13:47:00,39690,39690,39690,39690,6
23/10/2007,13:48:00,39690,39690,39680,39680,7
23/10/2007,13:49:00,39680,39680,39675,39675,7
23/10/2007,13:50:00,39680,39680,39670,39670,10
23/10/2007,13:51:00,39670,39685,39670,39685,7
23/10/2007,13:54:00,39680,39680,39680,39680,1
23/10/2007,13:55:00,39680,39680,39675,39675,3
23/10/2007,13:56:00,39675,39685,39675,39685,8
23/10/2007,13:57:00,39685,39685,39680,39680,12
23/10/2007,13:58:00,39680,39690,39680,39690,3
23/10/2007,13:59:00,39690,39690,39690,39690,3
23/10/2007,14:00:00,39695,39710,39695,39705,20
23/10/2007,14:01:00,39710,39715,39710,39715,9
23/10/2007,14:02:00,39715,39715,39715,39715,5
23/10/2007,14:03:00,39715,39730,39715,39730,27
23/10/2007,14:04:00,39730,39735,39730,39730,19
23/10/2007,14:05:00,39730,39740,39730,39730,18
23/10/2007,14:06:00,39735,39745,39735,39745,9
23/10/2007,14:07:00,39745,39745,39740,39745,11
23/10/2007,14:08:00,39745,39755,39745,39745,18
23/10/2007,14:09:00,39750,39750,39740,39745,16
23/10/2007,14:10:00,39740,39750,39740,39740,27
23/10/2007,14:11:00,39745,39750,39740,39740,10
23/10/2007,14:13:00,39750,39750,39745,39750,4
23/10/2007,14:15:00,39745,39745,39745,39745,4
23/10/2007,14:16:00,39745,39755,39745,39755,14
23/10/2007,14:17:00,39755,39755,39725,39725,29
23/10/2007,14:18:00,39735,39735,39710,39710,20
23/10/2007,14:19:00,39715,39720,39715,39720,6
23/10/2007,14:20:00,39725,39730,39725,39725,16
23/10/2007,14:21:00,39730,39730,39730,39730,1
23/10/2007,14:22:00,39735,39740,39735,39740,8
23/10/2007,14:23:00,39745,39745,39740,39740,7
23/10/2007,14:24:00,39740,39740,39740,39740,11
23/10/2007,14:25:00,39740,39750,39735,39745,22
23/10/2007,14:26:00,39750,39750,39745,39745,12
23/10/2007,14:27:00,39750,39755,39750,39755,12
23/10/2007,14:28:00,39755,39755,39755,39755,1
23/10/2007,14:29:00,39760,39770,39760,39765,21
23/10/2007,14:30:00,39770,39770,39760,39765,33
23/10/2007,14:31:00,39770,39770,39745,39760,41
23/10/2007,14:32:00,39760,39765,39760,39765,4
23/10/2007,14:33:00,39765,39770,39765,39765,7
23/10/2007,14:34:00,39765,39770,39765,39770,3
23/10/2007,14:35:00,39770,39770,39770,39770,3
23/10/2007,14:36:00,39775,39790,39775,39785,23
23/10/2007,14:37:00,39780,39780,39775,39775,9
23/10/2007,14:38:00,39770,39780,39770,39770,16
23/10/2007,14:39:00,39765,39765,39765,39765,1
23/10/2007,14:40:00,39765,39765,39755,39765,13
23/10/2007,14:41:00,39765,39775,39765,39775,11
23/10/2007,14:42:00,39775,39775,39755,39755,12
23/10/2007,14:43:00,39755,39755,39750,39755,11
23/10/2007,14:44:00,39760,39770,39750,39750,18
23/10/2007,14:45:00,39750,39750,39740,39740,11
23/10/2007,14:46:00,39740,39745,39735,39735,10
23/10/2007,14:47:00,39740,39740,39730,39730,8
23/10/2007,14:48:00,39735,39740,39725,39725,19
23/10/2007,14:49:00,39725,39725,39720,39720,10
23/10/2007,14:50:00,39730,39735,39725,39735,7
23/10/2007,14:51:00,39735,39745,39735,39745,8
23/10/2007,14:52:00,39745,39745,39735,39735,13
23/10/2007,14:53:00,39740,39740,39735,39735,6
23/10/2007,14:54:00,39740,39740,39725,39725,8
23/10/2007,14:55:00,39725,39735,39725,39735,10
23/10/2007,14:56:00,39740,39740,39740,39740,8
23/10/2007,14:57:00,39745,39745,39735,39735,12
23/10/2007,14:58:00,39740,39745,39740,39745,8
23/10/2007,14:59:00,39745,39755,39745,39745,17
23/10/2007,15:00:00,39745,39760,39745,39760,27
23/10/2007,15:01:00,39760,39760,39755,39760,10
23/10/2007,15:02:00,39755,39755,39755,39755,2
23/10/2007,15:03:00,39755,39755,39755,39755,6
23/10/2007,15:04:00,39750,39750,39745,39745,5
23/10/2007,15:05:00,39740,39740,39735,39740,7
23/10/2007,15:06:00,39750,39750,39750,39750,4
23/10/2007,15:07:00,39750,39750,39740,39740,11
23/10/2007,15:08:00,39745,39755,39745,39755,6
23/10/2007,15:09:00,39750,39760,39750,39750,6
23/10/2007,15:10:00,39745,39765,39745,39755,6
23/10/2007,15:11:00,39755,39755,39745,39745,9
23/10/2007,15:12:00,39745,39760,39745,39755,11
23/10/2007,15:13:00,39755,39755,39750,39755,6
23/10/2007,15:14:00,39755,39760,39750,39760,6
23/10/2007,15:15:00,39765,39785,39765,39780,17
23/10/2007,15:16:00,39775,39775,39765,39765,9
23/10/2007,15:17:00,39770,39775,39765,39775,14
23/10/2007,15:18:00,39775,39775,39770,39775,4
23/10/2007,15:19:00,39775,39780,39770,39780,21
23/10/2007,15:20:00,39785,39790,39775,39775,37
23/10/2007,15:21:00,39775,39775,39775,39775,10
23/10/2007,15:22:00,39770,39770,39765,39770,14
23/10/2007,15:23:00,39770,39775,39770,39770,8
23/10/2007,15:24:00,39775,39775,39765,39765,2
23/10/2007,15:25:00,39770,39770,39755,39760,39
23/10/2007,15:26:00,39765,39765,39740,39740,48
23/10/2007,15:27:00,39740,39740,39730,39730,17
23/10/2007,15:28:00,39735,39735,39730,39730,4
23/10/2007,15:29:00,39735,39745,39735,39735,16
23/10/2007,15:30:00,39735,39755,39735,39755,13
23/10/2007,15:31:00,39755,39755,39750,39750,14
23/10/2007,15:32:00,39755,39755,39745,39750,23
23/10/2007,15:33:00,39755,39770,39750,39755,39
23/10/2007,15:34:00,39755,39760,39740,39740,38
23/10/2007,15:35:00,39740,39750,39730,39730,26
23/10/2007,15:36:00,39725,39730,39710,39720,63
23/10/2007,15:37:00,39715,39715,39685,39695,58
23/10/2007,15:38:00,39690,39705,39690,39695,37
23/10/2007,15:39:00,39700,39705,39695,39705,15
23/10/2007,15:40:00,39700,39700,39680,39685,34
23/10/2007,15:41:00,39675,39680,39650,39675,58
23/10/2007,15:42:00,39675,39675,39660,39660,28
23/10/2007,15:43:00,39665,39675,39660,39665,20
23/10/2007,15:44:00,39665,39670,39665,39670,8
23/10/2007,15:45:00,39670,39670,39640,39650,65
23/10/2007,15:46:00,39650,39650,39625,39635,52
23/10/2007,15:47:00,39635,39650,39635,39650,29
23/10/2007,15:48:00,39655,39660,39650,39650,32
23/10/2007,15:49:00,39650,39660,39635,39635,51
23/10/2007,15:50:00,39640,39655,39630,39655,51
23/10/2007,15:51:00,39660,39695,39660,39690,74
23/10/2007,15:52:00,39685,39690,39680,39680,37
23/10/2007,15:53:00,39675,39680,39670,39675,42
23/10/2007,15:54:00,39670,39670,39665,39665,2
23/10/2007,15:55:00,39665,39670,39655,39670,47
23/10/2007,15:56:00,39670,39670,39655,39660,15
23/10/2007,15:57:00,39665,39670,39665,39665,24
23/10/2007,15:58:00,39660,39660,39645,39650,54
23/10/2007,15:59:00,39645,39650,39640,39650,29
23/10/2007,16:00:00,39650,39655,39640,39640,26
23/10/2007,16:01:00,39645,39650,39645,39650,11
23/10/2007,16:02:00,39650,39685,39650,39685,18
23/10/2007,16:03:00,39685,39700,39680,39690,47
23/10/2007,16:04:00,39685,39690,39685,39685,11
23/10/2007,16:05:00,39685,39695,39675,39695,29
23/10/2007,16:06:00,39695,39705,39695,39705,30
23/10/2007,16:07:00,39710,39730,39710,39730,46
23/10/2007,16:08:00,39725,39725,39705,39705,29
23/10/2007,16:09:00,39705,39710,39705,39705,14
23/10/2007,16:10:00,39710,39710,39700,39705,12
23/10/2007,16:11:00,39715,39715,39710,39715,11
23/10/2007,16:12:00,39715,39730,39715,39730,23
23/10/2007,16:13:00,39725,39730,39690,39690,35
23/10/2007,16:14:00,39695,39700,39690,39695,6
23/10/2007,16:15:00,39690,39690,39670,39670,50
23/10/2007,16:16:00,39665,39680,39665,39675,35
23/10/2007,16:17:00,39680,39690,39675,39690,15
23/10/2007,16:18:00,39690,39690,39685,39685,4
23/10/2007,16:19:00,39685,39685,39680,39685,19
23/10/2007,16:20:00,39685,39685,39675,39680,9
23/10/2007,16:21:00,39675,39675,39655,39670,32
23/10/2007,16:22:00,39665,39685,39665,39685,31
23/10/2007,16:23:00,39685,39685,39670,39680,24
23/10/2007,16:24:00,39675,39690,39675,39680,11
23/10/2007,16:25:00,39685,39685,39680,39680,11
23/10/2007,16:26:00,39680,39690,39675,39690,19
23/10/2007,16:27:00,39690,39720,39685,39710,58
23/10/2007,16:28:00,39710,39725,39710,39725,11
23/10/2007,16:29:00,39725,39745,39725,39735,70
23/10/2007,16:30:00,39735,39740,39720,39730,222
23/10/2007,16:31:00,39730,39740,39725,39725,35
23/10/2007,16:32:00,39730,39745,39725,39735,23
23/10/2007,16:33:00,39745,39765,39745,39760,31
23/10/2007,16:34:00,39760,39790,39750,39780,63
23/10/2007,16:35:00,39780,39780,39760,39760,38
23/10/2007,16:36:00,39760,39765,39755,39760,19
23/10/2007,16:37:00,39765,39765,39750,39750,32
23/10/2007,16:38:00,39750,39750,39740,39750,17
23/10/2007,16:39:00,39750,39770,39750,39770,10
23/10/2007,16:40:00,39770,39775,39765,39775,19
23/10/2007,16:41:00,39770,39770,39765,39770,9
23/10/2007,16:42:00,39770,39770,39750,39750,20
23/10/2007,16:43:00,39740,39745,39735,39735,21
23/10/2007,16:44:00,39735,39735,39720,39730,43
23/10/2007,16:45:00,39725,39725,39715,39720,18
23/10/2007,16:46:00,39720,39740,39715,39735,19
23/10/2007,16:47:00,39735,39740,39735,39740,13
23/10/2007,16:48:00,39745,39760,39740,39755,26
23/10/2007,16:49:00,39750,39760,39745,39760,11
23/10/2007,16:50:00,39750,39750,39735,39735,13
23/10/2007,16:51:00,39740,39745,39740,39740,14
23/10/2007,16:52:00,39735,39740,39735,39740,9
23/10/2007,16:53:00,39740,39740,39710,39710,47
23/10/2007,16:54:00,39715,39725,39700,39700,23
23/10/2007,16:55:00,39705,39715,39700,39705,30
23/10/2007,16:56:00,39710,39710,39670,39680,39
23/10/2007,16:57:00,39680,39680,39645,39660,58
23/10/2007,16:58:00,39660,39670,39660,39670,38
23/10/2007,16:59:00,39665,39665,39650,39650,37
23/10/2007,17:00:00,39650,39650,39645,39645,60
23/10/2007,17:01:00,39645,39650,39640,39640,26
23/10/2007,17:02:00,39640,39655,39635,39655,36
23/10/2007,17:03:00,39655,39665,39650,39655,44
23/10/2007,17:04:00,39660,39675,39660,39665,25
23/10/2007,17:05:00,39665,39665,39650,39650,26
23/10/2007,17:06:00,39650,39650,39615,39620,54
23/10/2007,17:07:00,39615,39630,39610,39620,58
23/10/2007,17:08:00,39625,39630,39620,39630,38
23/10/2007,17:09:00,39630,39640,39630,39635,18
23/10/2007,17:10:00,39630,39650,39630,39645,20
23/10/2007,17:11:00,39645,39645,39605,39605,58
23/10/2007,17:12:00,39615,39615,39590,39605,62
23/10/2007,17:13:00,39600,39610,39600,39600,21
23/10/2007,17:14:00,39605,39605,39595,39595,22
23/10/2007,17:15:00,39600,39620,39595,39615,34
23/10/2007,17:16:00,39615,39635,39615,39635,38
23/10/2007,17:17:00,39635,39645,39635,39640,15
23/10/2007,17:18:00,39635,39635,39620,39625,78
23/10/2007,17:19:00,39625,39625,39605,39615,21
23/10/2007,17:20:00,39615,39620,39615,39620,20
23/10/2007,17:21:00,39620,39625,39600,39600,33
23/10/2007,17:22:00,39605,39610,39595,39600,39
23/10/2007,17:23:00,39600,39610,39595,39595,31
23/10/2007,17:24:00,39595,39605,39580,39605,55
23/10/2007,17:25:00,39600,39620,39600,39620,43
23/10/2007,17:26:00,39620,39625,39610,39615,33
23/10/2007,17:27:00,39615,39615,39590,39605,73
23/10/2007,17:28:00,39605,39605,39580,39600,60
23/10/2007,17:29:00,39595,39605,39590,39600,47
23/10/2007,17:30:00,39600,39610,39595,39600,37
23/10/2007,17:31:00,39595,39605,39595,39605,20
23/10/2007,17:32:00,39605,39610,39595,39605,16
23/10/2007,17:33:00,39605,39605,39595,39595,29
23/10/2007,17:34:00,39595,39605,39590,39595,13
23/10/2007,17:35:00,39605,39605,39580,39580,31
23/10/2007,17:36:00,39585,39590,39565,39580,42
23/10/2007,17:37:00,39575,39595,39570,39595,49
23/10/2007,17:38:00,39595,39595,39590,39590,8
23/10/2007,17:39:00,39585,39605,39585,39600,55