DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/10/2007,09:00:00,39690,39750,39655,39665,143
24/10/2007,09:01:00,39660,39665,39600,39645,140
24/10/2007,09:02:00,39640,39665,39640,39660,135
24/10/2007,09:03:00,39660,39660,39610,39615,95
24/10/2007,09:04:00,39615,39635,39610,39630,42
24/10/2007,09:05:00,39635,39685,39630,39660,123
24/10/2007,09:06:00,39660,39665,39635,39640,49
24/10/2007,09:07:00,39635,39640,39625,39625,27
24/10/2007,09:08:00,39625,39625,39585,39585,60
24/10/2007,09:09:00,39595,39610,39590,39605,38
24/10/2007,09:10:00,39605,39605,39590,39590,37
24/10/2007,09:11:00,39595,39600,39585,39595,24
24/10/2007,09:12:00,39595,39615,39595,39615,53
24/10/2007,09:13:00,39615,39630,39615,39625,37
24/10/2007,09:14:00,39620,39630,39615,39630,17
24/10/2007,09:15:00,39630,39670,39630,39660,60
24/10/2007,09:16:00,39665,39670,39655,39660,32
24/10/2007,09:17:00,39660,39660,39620,39625,55
24/10/2007,09:18:00,39620,39620,39610,39620,24
24/10/2007,09:19:00,39625,39630,39600,39600,58
24/10/2007,09:20:00,39595,39600,39580,39580,58
24/10/2007,09:21:00,39580,39585,39560,39565,42
24/10/2007,09:22:00,39565,39570,39535,39540,64
24/10/2007,09:23:00,39545,39550,39510,39530,59
24/10/2007,09:24:00,39530,39555,39525,39555,47
24/10/2007,09:25:00,39555,39555,39550,39555,8
24/10/2007,09:26:00,39560,39560,39545,39560,35
24/10/2007,09:27:00,39560,39560,39550,39550,21
24/10/2007,09:28:00,39545,39550,39545,39550,11
24/10/2007,09:29:00,39545,39555,39545,39550,14
24/10/2007,09:30:00,39550,39565,39550,39555,41
24/10/2007,09:31:00,39550,39560,39550,39560,9
24/10/2007,09:32:00,39560,39565,39560,39565,8
24/10/2007,09:33:00,39570,39575,39565,39575,20
24/10/2007,09:34:00,39570,39580,39555,39575,53
24/10/2007,09:35:00,39575,39590,39575,39580,29
24/10/2007,09:36:00,39585,39600,39585,39600,35
24/10/2007,09:37:00,39605,39605,39605,39605,6
24/10/2007,09:38:00,39605,39615,39600,39600,35
24/10/2007,09:39:00,39605,39605,39600,39605,22
24/10/2007,09:40:00,39605,39605,39590,39590,19
24/10/2007,09:41:00,39590,39595,39585,39590,36
24/10/2007,09:42:00,39585,39595,39575,39585,62
24/10/2007,09:43:00,39590,39610,39590,39605,27
24/10/2007,09:44:00,39610,39610,39600,39600,15
24/10/2007,09:45:00,39595,39600,39590,39600,32
24/10/2007,09:46:00,39600,39615,39595,39615,32
24/10/2007,09:47:00,39615,39635,39615,39620,62
24/10/2007,09:48:00,39625,39630,39620,39630,42
24/10/2007,09:49:00,39630,39660,39630,39645,56
24/10/2007,09:50:00,39645,39655,39645,39655,10
24/10/2007,09:51:00,39650,39660,39645,39655,21
24/10/2007,09:52:00,39655,39670,39650,39650,65
24/10/2007,09:53:00,39650,39650,39625,39630,58
24/10/2007,09:54:00,39635,39635,39630,39630,15
24/10/2007,09:55:00,39635,39635,39615,39620,45
24/10/2007,09:56:00,39615,39625,39615,39620,19
24/10/2007,09:57:00,39620,39620,39605,39605,18
24/10/2007,09:58:00,39605,39620,39605,39620,45
24/10/2007,09:59:00,39620,39620,39610,39610,8
24/10/2007,10:00:00,39610,39610,39595,39595,17
24/10/2007,10:01:00,39600,39610,39595,39605,15
24/10/2007,10:02:00,39610,39620,39610,39610,17
24/10/2007,10:03:00,39610,39625,39610,39625,13
24/10/2007,10:04:00,39630,39640,39625,39635,18
24/10/2007,10:05:00,39640,39650,39640,39650,34
24/10/2007,10:06:00,39645,39645,39640,39640,10
24/10/2007,10:07:00,39640,39660,39640,39660,10
24/10/2007,10:08:00,39655,39670,39655,39665,19
24/10/2007,10:09:00,39660,39670,39660,39665,17
24/10/2007,10:10:00,39665,39665,39655,39655,16
24/10/2007,10:11:00,39655,39655,39645,39650,23
24/10/2007,10:12:00,39650,39655,39640,39640,14
24/10/2007,10:13:00,39645,39665,39645,39665,19
24/10/2007,10:14:00,39665,39670,39655,39670,31
24/10/2007,10:15:00,39675,39690,39675,39685,33
24/10/2007,10:16:00,39690,39705,39655,39660,89
24/10/2007,10:17:00,39665,39665,39645,39660,51
24/10/2007,10:18:00,39660,39665,39650,39655,15
24/10/2007,10:19:00,39655,39655,39605,39610,70
24/10/2007,10:20:00,39615,39635,39615,39630,23
24/10/2007,10:21:00,39635,39635,39630,39635,7
24/10/2007,10:22:00,39635,39635,39635,39635,3
24/10/2007,10:23:00,39635,39635,39625,39625,8
24/10/2007,10:24:00,39630,39640,39625,39640,8
24/10/2007,10:25:00,39640,39640,39635,39635,3
24/10/2007,10:26:00,39635,39635,39610,39615,42
24/10/2007,10:27:00,39620,39630,39620,39630,6
24/10/2007,10:28:00,39630,39630,39625,39630,9
24/10/2007,10:29:00,39630,39630,39630,39630,3
24/10/2007,10:30:00,39620,39625,39620,39625,14
24/10/2007,10:31:00,39630,39645,39625,39645,14
24/10/2007,10:32:00,39640,39665,39635,39665,31
24/10/2007,10:33:00,39665,39670,39655,39660,35
24/10/2007,10:34:00,39660,39660,39640,39650,28
24/10/2007,10:35:00,39655,39660,39645,39645,14
24/10/2007,10:36:00,39650,39660,39650,39655,7
24/10/2007,10:37:00,39655,39670,39655,39670,14
24/10/2007,10:38:00,39675,39685,39655,39655,52
24/10/2007,10:39:00,39650,39660,39645,39650,24
24/10/2007,10:40:00,39645,39650,39640,39640,13
24/10/2007,10:41:00,39640,39650,39635,39650,26
24/10/2007,10:42:00,39650,39660,39650,39655,5
24/10/2007,10:43:00,39650,39655,39650,39655,11
24/10/2007,10:44:00,39660,39665,39650,39650,14
24/10/2007,10:45:00,39650,39650,39630,39635,28
24/10/2007,10:46:00,39640,39640,39635,39635,10
24/10/2007,10:47:00,39635,39640,39635,39635,10
24/10/2007,10:48:00,39640,39645,39640,39645,7
24/10/2007,10:49:00,39640,39640,39640,39640,4
24/10/2007,10:50:00,39640,39645,39640,39645,3
24/10/2007,10:51:00,39645,39650,39645,39650,6
24/10/2007,10:52:00,39650,39650,39645,39645,4
24/10/2007,10:53:00,39645,39650,39640,39650,4
24/10/2007,10:54:00,39655,39660,39655,39655,11
24/10/2007,10:55:00,39650,39650,39650,39650,6
24/10/2007,10:56:00,39650,39650,39650,39650,1
24/10/2007,10:57:00,39645,39645,39640,39645,10
24/10/2007,10:58:00,39645,39650,39640,39645,12
24/10/2007,10:59:00,39645,39660,39645,39660,18
24/10/2007,11:00:00,39655,39665,39655,39655,13
24/10/2007,11:01:00,39655,39655,39650,39650,18
24/10/2007,11:02:00,39645,39655,39645,39655,14
24/10/2007,11:03:00,39655,39670,39655,39670,9
24/10/2007,11:04:00,39670,39670,39670,39670,2
24/10/2007,11:05:00,39670,39680,39665,39665,12
24/10/2007,11:06:00,39665,39685,39665,39685,18
24/10/2007,11:07:00,39690,39700,39690,39695,43
24/10/2007,11:08:00,39695,39700,39690,39700,73
24/10/2007,11:09:00,39695,39705,39675,39675,50
24/10/2007,11:10:00,39680,39690,39680,39690,19
24/10/2007,11:11:00,39690,39695,39685,39695,20
24/10/2007,11:12:00,39695,39695,39685,39685,12
24/10/2007,11:13:00,39690,39695,39690,39695,5
24/10/2007,11:14:00,39700,39705,39700,39700,15
24/10/2007,11:15:00,39700,39700,39695,39700,16
24/10/2007,11:16:00,39700,39705,39690,39690,24
24/10/2007,11:17:00,39695,39695,39690,39690,13
24/10/2007,11:18:00,39695,39695,39685,39695,16
24/10/2007,11:19:00,39695,39705,39695,39705,10
24/10/2007,11:20:00,39705,39705,39695,39695,11
24/10/2007,11:21:00,39695,39700,39695,39700,17
24/10/2007,11:22:00,39695,39700,39680,39680,28
24/10/2007,11:23:00,39685,39685,39670,39670,9
24/10/2007,11:24:00,39670,39675,39670,39675,7
24/10/2007,11:25:00,39675,39685,39675,39685,8
24/10/2007,11:26:00,39680,39685,39680,39685,3
24/10/2007,11:27:00,39685,39685,39685,39685,6
24/10/2007,11:28:00,39685,39685,39670,39675,17
24/10/2007,11:29:00,39670,39670,39660,39660,5
24/10/2007,11:30:00,39660,39660,39645,39650,40
24/10/2007,11:31:00,39650,39650,39635,39635,34
24/10/2007,11:32:00,39635,39635,39615,39615,38
24/10/2007,11:33:00,39620,39620,39605,39605,34
24/10/2007,11:34:00,39605,39605,39600,39605,14
24/10/2007,11:35:00,39605,39605,39585,39595,43
24/10/2007,11:36:00,39590,39590,39585,39585,10
24/10/2007,11:37:00,39590,39600,39590,39600,15
24/10/2007,11:38:00,39600,39610,39600,39610,16
24/10/2007,11:39:00,39610,39615,39605,39615,11
24/10/2007,11:40:00,39615,39635,39615,39630,36
24/10/2007,11:41:00,39625,39630,39610,39620,45
24/10/2007,11:42:00,39620,39620,39620,39620,1
24/10/2007,11:43:00,39630,39650,39630,39650,13
24/10/2007,11:44:00,39645,39655,39640,39655,20
24/10/2007,11:45:00,39655,39655,39640,39640,19
24/10/2007,11:46:00,39640,39650,39640,39645,8
24/10/2007,11:47:00,39650,39655,39650,39650,9
24/10/2007,11:48:00,39650,39655,39650,39655,6
24/10/2007,11:49:00,39660,39665,39660,39665,26
24/10/2007,11:50:00,39665,39665,39645,39645,24
24/10/2007,11:51:00,39650,39650,39645,39645,5
24/10/2007,11:52:00,39645,39645,39630,39630,15
24/10/2007,11:53:00,39630,39640,39630,39640,7
24/10/2007,11:54:00,39650,39650,39640,39640,2
24/10/2007,11:55:00,39645,39660,39645,39660,17
24/10/2007,11:56:00,39665,39665,39645,39645,14
24/10/2007,11:57:00,39645,39645,39645,39645,3
24/10/2007,11:58:00,39645,39645,39645,39645,3
24/10/2007,11:59:00,39650,39665,39650,39665,10
24/10/2007,12:00:00,39670,39720,39670,39705,105
24/10/2007,12:01:00,39710,39710,39695,39695,23
24/10/2007,12:02:00,39695,39700,39695,39700,4
24/10/2007,12:03:00,39705,39710,39705,39705,7
24/10/2007,12:04:00,39705,39705,39695,39700,23
24/10/2007,12:05:00,39705,39705,39695,39700,13
24/10/2007,12:06:00,39700,39700,39680,39680,34
24/10/2007,12:07:00,39680,39685,39675,39680,41
24/10/2007,12:08:00,39680,39680,39680,39680,4
24/10/2007,12:09:00,39680,39690,39680,39690,8
24/10/2007,12:10:00,39685,39685,39685,39685,4
24/10/2007,12:11:00,39680,39685,39680,39685,10
24/10/2007,12:12:00,39680,39680,39670,39675,31
24/10/2007,12:13:00,39675,39675,39670,39670,18
24/10/2007,12:14:00,39670,39670,39660,39670,24
24/10/2007,12:15:00,39665,39665,39665,39665,12
24/10/2007,12:16:00,39660,39665,39655,39655,7
24/10/2007,12:17:00,39655,39655,39655,39655,5
24/10/2007,12:18:00,39655,39655,39655,39655,6
24/10/2007,12:19:00,39655,39660,39650,39655,5
24/10/2007,12:20:00,39655,39655,39655,39655,5
24/10/2007,12:21:00,39660,39670,39660,39670,17
24/10/2007,12:22:00,39670,39670,39665,39665,6
24/10/2007,12:23:00,39665,39665,39665,39665,1
24/10/2007,12:24:00,39670,39670,39665,39665,4
24/10/2007,12:25:00,39670,39670,39670,39670,1
24/10/2007,12:26:00,39665,39665,39665,39665,2
24/10/2007,12:27:00,39670,39670,39660,39670,4
24/10/2007,12:28:00,39660,39665,39660,39665,3
24/10/2007,12:29:00,39665,39665,39660,39660,5
24/10/2007,12:31:00,39655,39655,39635,39640,23
24/10/2007,12:32:00,39635,39640,39635,39635,7
24/10/2007,12:33:00,39640,39645,39635,39640,11
24/10/2007,12:34:00,39640,39650,39640,39650,5
24/10/2007,12:35:00,39650,39650,39650,39650,5
24/10/2007,12:36:00,39650,39650,39650,39650,2
24/10/2007,12:37:00,39650,39650,39650,39650,1
24/10/2007,12:38:00,39645,39645,39645,39645,2
24/10/2007,12:40:00,39645,39645,39635,39635,3
24/10/2007,12:41:00,39630,39635,39630,39635,5
24/10/2007,12:42:00,39635,39635,39630,39630,114
24/10/2007,12:43:00,39630,39635,39630,39635,5
24/10/2007,12:44:00,39630,39630,39630,39630,5
24/10/2007,12:45:00,39625,39625,39620,39620,9
24/10/2007,12:46:00,39615,39615,39605,39610,35
24/10/2007,12:47:00,39605,39625,39605,39615,25
24/10/2007,12:48:00,39615,39615,39610,39610,29
24/10/2007,12:49:00,39610,39610,39595,39595,22
24/10/2007,12:50:00,39600,39610,39600,39610,6
24/10/2007,12:51:00,39610,39620,39610,39615,10
24/10/2007,12:52:00,39615,39615,39615,39615,1
24/10/2007,12:53:00,39620,39620,39615,39615,5
24/10/2007,12:54:00,39615,39615,39615,39615,2
24/10/2007,12:55:00,39615,39615,39615,39615,9
24/10/2007,12:56:00,39615,39615,39610,39615,6
24/10/2007,12:58:00,39615,39615,39615,39615,1
24/10/2007,12:59:00,39615,39630,39615,39625,20
24/10/2007,13:00:00,39620,39620,39595,39605,18
24/10/2007,13:01:00,39600,39605,39600,39605,26
24/10/2007,13:02:00,39600,39600,39595,39600,7
24/10/2007,13:03:00,39600,39600,39595,39600,13
24/10/2007,13:04:00,39605,39605,39595,39595,29
24/10/2007,13:05:00,39595,39595,39580,39580,28
24/10/2007,13:06:00,39575,39575,39555,39560,39
24/10/2007,13:07:00,39560,39560,39540,39545,51
24/10/2007,13:08:00,39540,39540,39530,39535,35
24/10/2007,13:09:00,39530,39530,39520,39530,66
24/10/2007,13:10:00,39525,39535,39515,39515,39
24/10/2007,13:11:00,39520,39525,39515,39520,8
24/10/2007,13:12:00,39515,39540,39515,39525,24
24/10/2007,13:13:00,39535,39535,39525,39525,6
24/10/2007,13:14:00,39520,39530,39520,39530,15
24/10/2007,13:15:00,39530,39530,39500,39500,36
24/10/2007,13:16:00,39500,39515,39490,39490,67
24/10/2007,13:17:00,39490,39500,39490,39500,22
24/10/2007,13:18:00,39505,39505,39495,39495,26
24/10/2007,13:19:00,39490,39490,39480,39485,16
24/10/2007,13:20:00,39485,39495,39485,39490,18
24/10/2007,13:21:00,39490,39495,39490,39495,16
24/10/2007,13:22:00,39490,39495,39490,39490,8
24/10/2007,13:23:00,39495,39505,39495,39505,20
24/10/2007,13:24:00,39505,39505,39490,39490,25
24/10/2007,13:25:00,39490,39490,39480,39480,43
24/10/2007,13:26:00,39485,39495,39480,39495,14
24/10/2007,13:27:00,39495,39515,39495,39510,58
24/10/2007,13:28:00,39510,39510,39505,39505,10
24/10/2007,13:29:00,39500,39500,39480,39485,47
24/10/2007,13:30:00,39490,39535,39450,39530,222
24/10/2007,13:31:00,39540,39550,39505,39520,60
24/10/2007,13:32:00,39520,39520,39450,39465,92
24/10/2007,13:33:00,39460,39485,39455,39475,55
24/10/2007,13:34:00,39480,39480,39465,39480,22
24/10/2007,13:35:00,39475,39480,39460,39460,24
24/10/2007,13:36:00,39460,39475,39435,39465,123
24/10/2007,13:37:00,39470,39485,39455,39465,55
24/10/2007,13:38:00,39460,39470,39460,39470,43
24/10/2007,13:39:00,39470,39470,39460,39470,25
24/10/2007,13:40:00,39470,39490,39470,39490,27
24/10/2007,13:41:00,39495,39505,39480,39500,89
24/10/2007,13:42:00,39500,39520,39500,39520,43
24/10/2007,13:43:00,39515,39525,39515,39520,8
24/10/2007,13:44:00,39520,39570,39520,39565,76
24/10/2007,13:45:00,39560,39575,39535,39545,88
24/10/2007,13:46:00,39545,39550,39540,39545,51
24/10/2007,13:47:00,39545,39550,39520,39525,39
24/10/2007,13:48:00,39530,39540,39525,39535,9
24/10/2007,13:49:00,39535,39540,39535,39535,15
24/10/2007,13:50:00,39540,39540,39540,39540,1
24/10/2007,13:51:00,39540,39540,39535,39535,2
24/10/2007,13:52:00,39530,39535,39530,39530,5
24/10/2007,13:53:00,39535,39535,39535,39535,2
24/10/2007,13:54:00,39540,39545,39535,39540,6
24/10/2007,13:55:00,39555,39565,39555,39555,12
24/10/2007,13:56:00,39550,39550,39545,39550,12
24/10/2007,13:57:00,39545,39550,39545,39550,3
24/10/2007,13:58:00,39555,39565,39555,39560,16
24/10/2007,13:59:00,39560,39565,39555,39565,11
24/10/2007,14:00:00,39565,39570,39540,39540,29
24/10/2007,14:01:00,39545,39545,39540,39545,13
24/10/2007,14:02:00,39545,39545,39540,39545,5
24/10/2007,14:03:00,39550,39550,39530,39530,17
24/10/2007,14:04:00,39525,39535,39520,39520,22
24/10/2007,14:05:00,39520,39525,39510,39525,10
24/10/2007,14:06:00,39520,39520,39505,39505,13
24/10/2007,14:07:00,39510,39510,39510,39510,8
24/10/2007,14:08:00,39510,39515,39510,39510,8
24/10/2007,14:09:00,39510,39510,39505,39505,6
24/10/2007,14:10:00,39515,39515,39510,39510,2
24/10/2007,14:11:00,39515,39515,39510,39510,3
24/10/2007,14:12:00,39515,39520,39515,39515,5
24/10/2007,14:13:00,39520,39520,39515,39515,4
24/10/2007,14:14:00,39515,39520,39515,39520,7
24/10/2007,14:15:00,39515,39515,39505,39515,18
24/10/2007,14:16:00,39515,39545,39515,39545,25
24/10/2007,14:17:00,39550,39560,39545,39545,19
24/10/2007,14:18:00,39540,39550,39540,39545,3
24/10/2007,14:19:00,39550,39550,39545,39545,19
24/10/2007,14:20:00,39545,39560,39545,39555,24
24/10/2007,14:21:00,39560,39565,39555,39565,22
24/10/2007,14:22:00,39560,39565,39555,39560,19
24/10/2007,14:23:00,39560,39570,39560,39570,10
24/10/2007,14:24:00,39570,39590,39570,39585,77
24/10/2007,14:25:00,39590,39600,39590,39590,20
24/10/2007,14:26:00,39590,39615,39590,39615,31
24/10/2007,14:27:00,39610,39615,39585,39595,44
24/10/2007,14:28:00,39600,39600,39580,39580,15
24/10/2007,14:29:00,39590,39595,39585,39595,9
24/10/2007,14:30:00,39600,39610,39600,39600,13
24/10/2007,14:31:00,39595,39595,39580,39590,18
24/10/2007,14:32:00,39600,39610,39595,39605,45
24/10/2007,14:33:00,39610,39610,39610,39610,1
24/10/2007,14:34:00,39610,39630,39590,39590,70
24/10/2007,14:35:00,39590,39605,39575,39600,47
24/10/2007,14:36:00,39605,39615,39605,39615,15
24/10/2007,14:37:00,39610,39610,39595,39605,29
24/10/2007,14:38:00,39605,39605,39590,39595,11
24/10/2007,14:39:00,39595,39600,39595,39600,15
24/10/2007,14:40:00,39600,39610,39600,39600,19
24/10/2007,14:41:00,39600,39600,39600,39600,5
24/10/2007,14:42:00,39600,39600,39600,39600,3
24/10/2007,14:43:00,39600,39605,39600,39605,6
24/10/2007,14:44:00,39610,39615,39610,39610,12
24/10/2007,14:45:00,39610,39610,39610,39610,2
24/10/2007,14:46:00,39615,39615,39615,39615,5
24/10/2007,14:47:00,39615,39630,39615,39630,10
24/10/2007,14:48:00,39625,39625,39620,39620,8
24/10/2007,14:49:00,39625,39645,39625,39635,25
24/10/2007,14:50:00,39635,39640,39630,39635,21
24/10/2007,14:51:00,39630,39630,39625,39625,6
24/10/2007,14:52:00,39630,39635,39625,39630,21
24/10/2007,14:53:00,39630,39635,39630,39635,6
24/10/2007,14:54:00,39630,39640,39630,39640,7
24/10/2007,14:55:00,39635,39645,39635,39640,14
24/10/2007,14:56:00,39640,39660,39640,39655,45
24/10/2007,14:57:00,39660,39660,39650,39655,13
24/10/2007,14:58:00,39650,39655,39640,39640,26
24/10/2007,14:59:00,39645,39645,39645,39645,7
24/10/2007,15:00:00,39645,39655,39640,39640,40
24/10/2007,15:01:00,39650,39655,39650,39650,6
24/10/2007,15:02:00,39655,39660,39650,39660,50
24/10/2007,15:03:00,39660,39660,39655,39655,19
24/10/2007,15:04:00,39660,39680,39660,39680,46
24/10/2007,15:05:00,39675,39700,39675,39690,81
24/10/2007,15:06:00,39690,39715,39690,39705,83
24/10/2007,15:07:00,39700,39725,39700,39715,58
24/10/2007,15:08:00,39720,39725,39715,39720,31
24/10/2007,15:09:00,39725,39730,39710,39710,47
24/10/2007,15:10:00,39710,39720,39675,39690,77
24/10/2007,15:11:00,39685,39695,39680,39690,24
24/10/2007,15:12:00,39690,39700,39690,39700,20
24/10/2007,15:13:00,39700,39705,39680,39685,59
24/10/2007,15:14:00,39685,39685,39675,39685,20
24/10/2007,15:15:00,39685,39685,39680,39680,13
24/10/2007,15:16:00,39685,39685,39675,39685,10
24/10/2007,15:17:00,39685,39695,39685,39690,10
24/10/2007,15:18:00,39690,39695,39685,39695,11
24/10/2007,15:19:00,39685,39695,39685,39695,16
24/10/2007,15:20:00,39695,39700,39690,39690,7
24/10/2007,15:21:00,39690,39690,39665,39665,19
24/10/2007,15:22:00,39660,39680,39660,39680,28
24/10/2007,15:23:00,39675,39675,39665,39670,31
24/10/2007,15:24:00,39670,39680,39665,39680,12
24/10/2007,15:25:00,39675,39680,39670,39675,9
24/10/2007,15:26:00,39675,39680,39670,39670,8
24/10/2007,15:27:00,39675,39675,39665,39675,13
24/10/2007,15:28:00,39670,39680,39665,39680,13
24/10/2007,15:29:00,39680,39685,39675,39685,18
24/10/2007,15:30:00,39680,39685,39680,39680,19
24/10/2007,15:31:00,39680,39685,39665,39665,15
24/10/2007,15:32:00,39665,39665,39645,39650,61
24/10/2007,15:33:00,39650,39655,39645,39650,22
24/10/2007,15:34:00,39650,39655,39650,39655,16
24/10/2007,15:35:00,39655,39695,39655,39690,54
24/10/2007,15:36:00,39685,39695,39680,39685,19
24/10/2007,15:37:00,39690,39700,39680,39700,19
24/10/2007,15:38:00,39695,39695,39675,39675,18
24/10/2007,15:39:00,39675,39710,39675,39710,31
24/10/2007,15:40:00,39715,39740,39710,39735,77
24/10/2007,15:41:00,39735,39750,39735,39740,109
24/10/2007,15:42:00,39740,39750,39735,39740,67
24/10/2007,15:43:00,39740,39760,39740,39755,24
24/10/2007,15:44:00,39760,39765,39745,39745,30
24/10/2007,15:45:00,39745,39755,39745,39750,31
24/10/2007,15:46:00,39755,39765,39750,39760,40
24/10/2007,15:47:00,39760,39820,39760,39820,192
24/10/2007,15:48:00,39815,39825,39800,39815,83
24/10/2007,15:49:00,39805,39805,39765,39765,73
24/10/2007,15:50:00,39770,39775,39765,39770,24
24/10/2007,15:51:00,39770,39780,39765,39780,30
24/10/2007,15:52:00,39780,39800,39780,39800,23
24/10/2007,15:53:00,39800,39815,39800,39815,25
24/10/2007,15:54:00,39815,39820,39800,39820,32
24/10/2007,15:55:00,39815,39815,39780,39780,66
24/10/2007,15:56:00,39780,39785,39770,39780,28
24/10/2007,15:57:00,39780,39785,39775,39780,15
24/10/2007,15:58:00,39795,39800,39790,39790,19
24/10/2007,15:59:00,39800,39805,39785,39795,14
24/10/2007,16:00:00,39785,39785,39750,39765,78
24/10/2007,16:01:00,39765,39765,39725,39730,79
24/10/2007,16:02:00,39735,39745,39705,39705,53
24/10/2007,16:03:00,39705,39725,39705,39720,48
24/10/2007,16:04:00,39725,39745,39725,39730,43
24/10/2007,16:05:00,39735,39745,39730,39745,29
24/10/2007,16:06:00,39745,39755,39740,39745,25
24/10/2007,16:07:00,39740,39740,39720,39735,27
24/10/2007,16:08:00,39735,39745,39720,39720,24
24/10/2007,16:09:00,39715,39720,39680,39705,74
24/10/2007,16:10:00,39700,39705,39685,39705,27
24/10/2007,16:11:00,39690,39695,39675,39680,34
24/10/2007,16:12:00,39680,39690,39680,39685,29
24/10/2007,16:13:00,39680,39690,39675,39685,41
24/10/2007,16:14:00,39685,39690,39665,39685,57
24/10/2007,16:15:00,39685,39695,39685,39695,12
24/10/2007,16:16:00,39695,39695,39690,39695,10
24/10/2007,16:17:00,39695,39705,39690,39705,24
24/10/2007,16:18:00,39700,39700,39690,39695,11
24/10/2007,16:19:00,39695,39710,39695,39705,22
24/10/2007,16:20:00,39705,39715,39705,39710,39
24/10/2007,16:21:00,39720,39730,39715,39730,46
24/10/2007,16:22:00,39725,39735,39725,39730,9
24/10/2007,16:23:00,39740,39745,39735,39735,26
24/10/2007,16:24:00,39740,39760,39740,39755,29
24/10/2007,16:25:00,39755,39755,39740,39740,33
24/10/2007,16:26:00,39735,39745,39735,39740,15
24/10/2007,16:27:00,39740,39740,39720,39720,13
24/10/2007,16:28:00,39715,39735,39705,39730,26
24/10/2007,16:29:00,39735,39745,39730,39730,24
24/10/2007,16:30:00,39730,39740,39710,39710,27
24/10/2007,16:31:00,39710,39720,39710,39715,36
24/10/2007,16:32:00,39720,39740,39715,39740,29
24/10/2007,16:33:00,39740,39755,39740,39755,16
24/10/2007,16:34:00,39755,39760,39725,39730,23
24/10/2007,16:35:00,39730,39760,39725,39760,21
24/10/2007,16:36:00,39760,39770,39735,39735,55
24/10/2007,16:37:00,39740,39750,39740,39750,9
24/10/2007,16:38:00,39745,39745,39725,39725,19
24/10/2007,16:39:00,39720,39720,39705,39705,39
24/10/2007,16:40:00,39705,39705,39680,39685,50
24/10/2007,16:41:00,39685,39690,39675,39680,16
24/10/2007,16:42:00,39675,39680,39670,39670,32
24/10/2007,16:43:00,39670,39680,39665,39675,39
24/10/2007,16:44:00,39675,39680,39670,39675,24
24/10/2007,16:45:00,39670,39680,39665,39680,35
24/10/2007,16:46:00,39680,39685,39680,39685,13
24/10/2007,16:47:00,39690,39690,39670,39670,52
24/10/2007,16:48:00,39665,39665,39620,39620,72
24/10/2007,16:49:00,39625,39630,39585,39605,101
24/10/2007,16:50:00,39600,39630,39585,39630,105
24/10/2007,16:51:00,39625,39635,39610,39635,43
24/10/2007,16:52:00,39630,39640,39630,39630,12
24/10/2007,16:53:00,39625,39630,39610,39630,34
24/10/2007,16:54:00,39625,39630,39600,39600,43
24/10/2007,16:55:00,39595,39605,39590,39605,53
24/10/2007,16:56:00,39605,39610,39600,39605,31
24/10/2007,16:57:00,39605,39620,39605,39620,37
24/10/2007,16:58:00,39620,39620,39605,39610,27
24/10/2007,16:59:00,39605,39615,39600,39610,25
24/10/2007,17:00:00,39610,39610,39585,39585,51
24/10/2007,17:01:00,39585,39610,39575,39605,119
24/10/2007,17:02:00,39610,39610,39575,39575,60
24/10/2007,17:03:00,39575,39580,39555,39580,161
24/10/2007,17:04:00,39580,39595,39570,39575,38
24/10/2007,17:05:00,39580,39590,39565,39575,27
24/10/2007,17:06:00,39575,39585,39575,39585,29
24/10/2007,17:07:00,39590,39590,39565,39565,18
24/10/2007,17:08:00,39560,39560,39530,39530,105
24/10/2007,17:09:00,39535,39535,39485,39485,127
24/10/2007,17:10:00,39480,39490,39450,39450,163
24/10/2007,17:11:00,39450,39450,39420,39435,154
24/10/2007,17:12:00,39425,39430,39385,39385,205
24/10/2007,17:13:00,39385,39385,39355,39365,84
24/10/2007,17:14:00,39360,39395,39355,39390,81
24/10/2007,17:15:00,39390,39415,39390,39415,77
24/10/2007,17:16:00,39415,39430,39400,39400,102
24/10/2007,17:17:00,39410,39410,39375,39380,38
24/10/2007,17:18:00,39375,39380,39340,39355,83
24/10/2007,17:19:00,39350,39350,39330,39330,106
24/10/2007,17:20:00,39330,39365,39325,39355,91
24/10/2007,17:21:00,39355,39380,39355,39370,47
24/10/2007,17:22:00,39375,39380,39355,39355,45
24/10/2007,17:23:00,39360,39370,39350,39370,34
24/10/2007,17:24:00,39365,39390,39360,39390,70
24/10/2007,17:25:00,39400,39425,39390,39405,120
24/10/2007,17:26:00,39400,39440,39400,39440,84
24/10/2007,17:27:00,39440,39440,39400,39400,98
24/10/2007,17:28:00,39400,39420,39400,39420,61
24/10/2007,17:29:00,39420,39445,39410,39440,84
24/10/2007,17:30:00,39440,39445,39415,39430,100
24/10/2007,17:31:00,39425,39455,39425,39445,74
24/10/2007,17:32:00,39445,39445,39425,39425,16
24/10/2007,17:33:00,39425,39495,39425,39470,56
24/10/2007,17:34:00,39470,39470,39445,39450,28
24/10/2007,17:35:00,39450,39460,39450,39455,16
24/10/2007,17:36:00,39460,39470,39460,39465,26
24/10/2007,17:37:00,39470,39485,39470,39480,32
24/10/2007,17:38:00,39480,39485,39475,39475,27
24/10/2007,17:39:00,39480,39480,39465,39465,34