DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/10/2007,09:00:00,39685,39740,39600,39605,176
25/10/2007,09:01:00,39605,39615,39585,39585,142
25/10/2007,09:02:00,39585,39600,39580,39585,88
25/10/2007,09:03:00,39585,39615,39585,39605,117
25/10/2007,09:04:00,39605,39605,39585,39585,60
25/10/2007,09:05:00,39585,39605,39580,39595,98
25/10/2007,09:06:00,39600,39610,39595,39605,93
25/10/2007,09:07:00,39605,39620,39595,39610,109
25/10/2007,09:08:00,39620,39650,39610,39635,85
25/10/2007,09:09:00,39640,39640,39625,39635,52
25/10/2007,09:10:00,39625,39640,39620,39640,26
25/10/2007,09:11:00,39640,39650,39635,39645,34
25/10/2007,09:12:00,39645,39655,39645,39645,42
25/10/2007,09:13:00,39640,39640,39630,39630,18
25/10/2007,09:14:00,39635,39650,39635,39650,20
25/10/2007,09:15:00,39650,39670,39650,39670,39
25/10/2007,09:16:00,39665,39680,39665,39675,43
25/10/2007,09:17:00,39680,39695,39680,39680,103
25/10/2007,09:18:00,39685,39690,39685,39690,35
25/10/2007,09:19:00,39685,39690,39685,39690,18
25/10/2007,09:20:00,39695,39710,39695,39705,97
25/10/2007,09:21:00,39695,39695,39685,39695,36
25/10/2007,09:22:00,39700,39700,39685,39685,12
25/10/2007,09:23:00,39685,39690,39680,39690,25
25/10/2007,09:24:00,39690,39695,39685,39690,27
25/10/2007,09:25:00,39690,39700,39690,39690,23
25/10/2007,09:26:00,39690,39700,39690,39700,35
25/10/2007,09:27:00,39700,39710,39700,39700,45
25/10/2007,09:28:00,39710,39710,39705,39710,24
25/10/2007,09:29:00,39710,39725,39710,39725,55
25/10/2007,09:30:00,39725,39730,39715,39720,69
25/10/2007,09:31:00,39720,39725,39705,39715,59
25/10/2007,09:32:00,39720,39725,39705,39725,73
25/10/2007,09:33:00,39720,39730,39720,39725,32
25/10/2007,09:34:00,39725,39735,39725,39730,29
25/10/2007,09:35:00,39730,39745,39730,39740,31
25/10/2007,09:36:00,39735,39745,39735,39740,19
25/10/2007,09:37:00,39745,39765,39745,39765,40
25/10/2007,09:38:00,39765,39765,39755,39760,28
25/10/2007,09:39:00,39760,39765,39760,39765,13
25/10/2007,09:40:00,39765,39775,39760,39765,77
25/10/2007,09:41:00,39760,39775,39760,39770,52
25/10/2007,09:42:00,39775,39790,39775,39780,48
25/10/2007,09:43:00,39785,39785,39760,39770,90
25/10/2007,09:44:00,39770,39770,39755,39760,38
25/10/2007,09:45:00,39760,39760,39745,39750,70
25/10/2007,09:46:00,39755,39760,39750,39750,21
25/10/2007,09:47:00,39755,39755,39750,39755,15
25/10/2007,09:48:00,39755,39760,39755,39755,18
25/10/2007,09:49:00,39755,39770,39755,39765,37
25/10/2007,09:50:00,39765,39780,39760,39780,40
25/10/2007,09:51:00,39775,39780,39765,39765,50
25/10/2007,09:52:00,39765,39765,39735,39735,75
25/10/2007,09:53:00,39735,39740,39730,39740,41
25/10/2007,09:54:00,39740,39745,39740,39745,23
25/10/2007,09:55:00,39750,39755,39750,39755,13
25/10/2007,09:56:00,39750,39755,39735,39735,30
25/10/2007,09:57:00,39730,39735,39720,39730,28
25/10/2007,09:58:00,39730,39735,39730,39735,21
25/10/2007,09:59:00,39735,39740,39725,39725,30
25/10/2007,10:00:00,39730,39740,39725,39740,44
25/10/2007,10:01:00,39745,39765,39745,39765,36
25/10/2007,10:02:00,39760,39775,39760,39765,27
25/10/2007,10:03:00,39765,39770,39750,39750,13
25/10/2007,10:04:00,39755,39775,39755,39760,26
25/10/2007,10:05:00,39760,39765,39755,39755,19
25/10/2007,10:06:00,39750,39755,39750,39755,10
25/10/2007,10:07:00,39750,39765,39750,39765,14
25/10/2007,10:08:00,39760,39765,39760,39765,7
25/10/2007,10:09:00,39760,39770,39760,39770,17
25/10/2007,10:10:00,39770,39780,39765,39765,25
25/10/2007,10:11:00,39760,39765,39735,39735,34
25/10/2007,10:12:00,39740,39750,39740,39750,21
25/10/2007,10:13:00,39750,39760,39750,39760,26
25/10/2007,10:14:00,39760,39775,39760,39775,35
25/10/2007,10:15:00,39780,39780,39720,39730,77
25/10/2007,10:16:00,39735,39740,39720,39730,31
25/10/2007,10:17:00,39730,39735,39720,39735,25
25/10/2007,10:18:00,39740,39750,39740,39750,13
25/10/2007,10:19:00,39745,39765,39740,39765,25
25/10/2007,10:20:00,39765,39770,39765,39765,11
25/10/2007,10:21:00,39760,39760,39725,39725,64
25/10/2007,10:22:00,39725,39735,39725,39735,45
25/10/2007,10:23:00,39740,39740,39735,39740,9
25/10/2007,10:24:00,39740,39745,39740,39745,14
25/10/2007,10:25:00,39745,39770,39740,39765,30
25/10/2007,10:26:00,39765,39770,39760,39760,10
25/10/2007,10:27:00,39755,39760,39755,39755,4
25/10/2007,10:28:00,39760,39760,39760,39760,2
25/10/2007,10:29:00,39755,39760,39755,39760,16
25/10/2007,10:30:00,39765,39770,39760,39770,32
25/10/2007,10:31:00,39775,39775,39770,39770,15
25/10/2007,10:32:00,39765,39775,39765,39770,8
25/10/2007,10:33:00,39770,39780,39770,39780,16
25/10/2007,10:34:00,39770,39780,39770,39780,28
25/10/2007,10:35:00,39775,39775,39760,39760,13
25/10/2007,10:36:00,39765,39770,39760,39770,14
25/10/2007,10:37:00,39775,39775,39765,39770,12
25/10/2007,10:38:00,39770,39770,39760,39760,2
25/10/2007,10:39:00,39755,39760,39750,39750,23
25/10/2007,10:40:00,39745,39745,39740,39745,18
25/10/2007,10:41:00,39745,39750,39745,39750,6
25/10/2007,10:42:00,39760,39760,39755,39755,9
25/10/2007,10:43:00,39760,39760,39760,39760,5
25/10/2007,10:44:00,39765,39765,39760,39760,7
25/10/2007,10:45:00,39755,39760,39745,39755,28
25/10/2007,10:46:00,39760,39775,39760,39775,23
25/10/2007,10:47:00,39775,39790,39770,39785,35
25/10/2007,10:48:00,39785,39820,39780,39820,97
25/10/2007,10:49:00,39825,39865,39825,39835,179
25/10/2007,10:50:00,39830,39830,39805,39810,37
25/10/2007,10:51:00,39810,39815,39805,39815,11
25/10/2007,10:52:00,39815,39820,39810,39815,13
25/10/2007,10:53:00,39815,39815,39800,39805,27
25/10/2007,10:54:00,39805,39805,39790,39800,18
25/10/2007,10:55:00,39800,39810,39800,39810,35
25/10/2007,10:56:00,39815,39820,39810,39820,7
25/10/2007,10:57:00,39820,39820,39810,39810,27
25/10/2007,10:58:00,39810,39815,39810,39815,13
25/10/2007,10:59:00,39820,39820,39815,39815,34
25/10/2007,11:00:00,39820,39820,39810,39810,38
25/10/2007,11:01:00,39815,39820,39815,39815,19
25/10/2007,11:02:00,39820,39835,39820,39830,44
25/10/2007,11:03:00,39830,39830,39810,39820,70
25/10/2007,11:04:00,39820,39835,39820,39835,52
25/10/2007,11:05:00,39835,39840,39830,39830,52
25/10/2007,11:06:00,39830,39845,39830,39845,25
25/10/2007,11:07:00,39840,39845,39835,39840,31
25/10/2007,11:08:00,39840,39845,39835,39840,17
25/10/2007,11:09:00,39840,39855,39840,39845,44
25/10/2007,11:10:00,39840,39845,39835,39835,36
25/10/2007,11:11:00,39835,39850,39835,39845,25
25/10/2007,11:12:00,39850,39855,39850,39850,13
25/10/2007,11:13:00,39855,39855,39845,39845,40
25/10/2007,11:14:00,39845,39845,39845,39845,4
25/10/2007,11:15:00,39840,39845,39840,39840,10
25/10/2007,11:16:00,39840,39845,39840,39845,8
25/10/2007,11:17:00,39845,39850,39845,39850,6
25/10/2007,11:18:00,39850,39850,39850,39850,6
25/10/2007,11:19:00,39850,39850,39850,39850,6
25/10/2007,11:20:00,39850,39855,39845,39850,16
25/10/2007,11:21:00,39855,39855,39850,39855,12
25/10/2007,11:22:00,39860,39860,39850,39850,19
25/10/2007,11:24:00,39850,39885,39850,39875,87
25/10/2007,11:25:00,39875,39875,39850,39850,26
25/10/2007,11:26:00,39855,39860,39845,39855,21
25/10/2007,11:27:00,39855,39870,39855,39870,18
25/10/2007,11:28:00,39870,39870,39865,39870,8
25/10/2007,11:29:00,39865,39870,39860,39860,21
25/10/2007,11:30:00,39850,39865,39850,39865,12
25/10/2007,11:31:00,39870,39875,39870,39875,17
25/10/2007,11:32:00,39875,39880,39855,39860,50
25/10/2007,11:33:00,39860,39860,39855,39855,6
25/10/2007,11:34:00,39865,39870,39865,39870,13
25/10/2007,11:35:00,39870,39880,39870,39875,24
25/10/2007,11:36:00,39880,39880,39875,39875,6
25/10/2007,11:37:00,39875,39890,39870,39890,46
25/10/2007,11:38:00,39890,39895,39875,39880,65
25/10/2007,11:39:00,39880,39885,39880,39885,10
25/10/2007,11:40:00,39890,39900,39890,39900,31
25/10/2007,11:41:00,39905,39910,39895,39900,32
25/10/2007,11:42:00,39895,39895,39885,39885,23
25/10/2007,11:43:00,39890,39890,39880,39880,17
25/10/2007,11:44:00,39880,39900,39880,39900,28
25/10/2007,11:45:00,39900,39915,39900,39915,25
25/10/2007,11:46:00,39910,39920,39910,39920,22
25/10/2007,11:47:00,39915,39915,39915,39915,2
25/10/2007,11:48:00,39920,39955,39920,39950,194
25/10/2007,11:49:00,39950,39950,39900,39910,101
25/10/2007,11:50:00,39910,39920,39910,39920,17
25/10/2007,11:51:00,39915,39925,39910,39925,17
25/10/2007,11:52:00,39920,39920,39910,39920,15
25/10/2007,11:53:00,39915,39930,39910,39930,35
25/10/2007,11:54:00,39930,39930,39915,39920,7
25/10/2007,11:55:00,39920,39925,39920,39925,7
25/10/2007,11:56:00,39930,39950,39930,39950,41
25/10/2007,11:57:00,39950,39950,39935,39940,26
25/10/2007,11:58:00,39940,39940,39935,39935,3
25/10/2007,11:59:00,39940,39955,39940,39950,21
25/10/2007,12:00:00,39950,39950,39935,39935,20
25/10/2007,12:01:00,39935,39940,39935,39940,9
25/10/2007,12:02:00,39940,39945,39940,39945,5
25/10/2007,12:03:00,39945,39945,39935,39935,14
25/10/2007,12:04:00,39940,39955,39940,39955,13
25/10/2007,12:05:00,39950,39960,39950,39960,28
25/10/2007,12:06:00,39960,39965,39955,39955,39
25/10/2007,12:07:00,39950,39955,39950,39955,17
25/10/2007,12:08:00,39955,39955,39950,39950,4
25/10/2007,12:09:00,39955,39960,39955,39955,6
25/10/2007,12:10:00,39960,39970,39960,39970,20
25/10/2007,12:11:00,39970,39975,39970,39970,7
25/10/2007,12:12:00,39970,39975,39970,39970,4
25/10/2007,12:13:00,39970,39980,39970,39980,23
25/10/2007,12:14:00,39980,39980,39960,39960,22
25/10/2007,12:15:00,39960,39975,39960,39965,18
25/10/2007,12:16:00,39980,39980,39960,39975,19
25/10/2007,12:17:00,39970,39975,39970,39975,2
25/10/2007,12:18:00,39975,39990,39975,39980,34
25/10/2007,12:19:00,39980,39980,39980,39980,18
25/10/2007,12:20:00,39985,39990,39975,39980,78
25/10/2007,12:21:00,39985,40000,39985,40000,56
25/10/2007,12:22:00,40000,40000,39990,40000,80
25/10/2007,12:23:00,40000,40005,39980,39990,74
25/10/2007,12:24:00,39995,39995,39985,39985,16
25/10/2007,12:25:00,39990,39990,39970,39980,78
25/10/2007,12:26:00,39980,39980,39955,39965,65
25/10/2007,12:27:00,39965,39975,39960,39970,25
25/10/2007,12:28:00,39975,39985,39970,39975,26
25/10/2007,12:29:00,39970,39980,39965,39970,12
25/10/2007,12:30:00,39980,39995,39980,39995,18
25/10/2007,12:31:00,39995,40005,39995,39995,43
25/10/2007,12:32:00,40000,40000,39990,39990,11
25/10/2007,12:33:00,39990,39990,39980,39980,5
25/10/2007,12:34:00,39980,39980,39970,39970,14
25/10/2007,12:35:00,39965,39975,39965,39975,14
25/10/2007,12:36:00,39975,39980,39970,39975,15
25/10/2007,12:37:00,39975,39980,39975,39980,7
25/10/2007,12:38:00,39975,39975,39970,39970,9
25/10/2007,12:39:00,39975,39975,39975,39975,4
25/10/2007,12:40:00,39980,39980,39975,39975,16
25/10/2007,12:41:00,39980,39980,39970,39975,25
25/10/2007,12:42:00,39975,39980,39970,39980,24
25/10/2007,12:43:00,39975,40065,39975,40010,188
25/10/2007,12:44:00,40020,40035,40010,40030,39
25/10/2007,12:45:00,40025,40035,40025,40035,22
25/10/2007,12:46:00,40030,40045,40030,40045,26
25/10/2007,12:47:00,40055,40070,40050,40065,46
25/10/2007,12:48:00,40065,40070,40055,40060,60
25/10/2007,12:49:00,40065,40065,40055,40060,61
25/10/2007,12:50:00,40060,40060,40050,40050,65
25/10/2007,12:51:00,40050,40070,40050,40060,29
25/10/2007,12:52:00,40060,40060,40045,40045,40
25/10/2007,12:53:00,40055,40065,40050,40065,9
25/10/2007,12:54:00,40065,40075,40065,40065,36
25/10/2007,12:55:00,40070,40075,40065,40070,31
25/10/2007,12:56:00,40070,40070,40060,40065,17
25/10/2007,12:57:00,40070,40070,40065,40070,7
25/10/2007,12:58:00,40075,40080,40065,40070,15
25/10/2007,12:59:00,40070,40070,40060,40065,13
25/10/2007,13:00:00,40070,40075,40060,40065,16
25/10/2007,13:01:00,40070,40090,40060,40080,71
25/10/2007,13:02:00,40075,40080,40075,40080,18
25/10/2007,13:03:00,40075,40120,40075,40115,75
25/10/2007,13:04:00,40110,40120,40110,40120,28
25/10/2007,13:05:00,40120,40125,40110,40110,23
25/10/2007,13:06:00,40110,40115,40110,40115,5
25/10/2007,13:07:00,40115,40130,40115,40130,42
25/10/2007,13:08:00,40130,40180,40120,40160,124
25/10/2007,13:09:00,40160,40165,40150,40155,71
25/10/2007,13:10:00,40165,40175,40155,40170,42
25/10/2007,13:11:00,40170,40170,40160,40160,37
25/10/2007,13:12:00,40160,40165,40155,40165,33
25/10/2007,13:13:00,40165,40180,40160,40170,33
25/10/2007,13:14:00,40170,40200,40170,40190,61
25/10/2007,13:15:00,40190,40195,40185,40185,21
25/10/2007,13:16:00,40185,40190,40185,40185,9
25/10/2007,13:17:00,40185,40190,40180,40180,30
25/10/2007,13:18:00,40185,40185,40170,40170,34
25/10/2007,13:19:00,40165,40175,40160,40170,21
25/10/2007,13:20:00,40160,40170,40155,40170,13
25/10/2007,13:21:00,40160,40160,40155,40155,14
25/10/2007,13:22:00,40155,40170,40150,40170,14
25/10/2007,13:23:00,40165,40175,40165,40165,24
25/10/2007,13:24:00,40160,40170,40160,40165,12
25/10/2007,13:25:00,40170,40180,40165,40170,25
25/10/2007,13:26:00,40170,40175,40165,40165,37
25/10/2007,13:27:00,40170,40170,40160,40170,12
25/10/2007,13:28:00,40170,40175,40165,40170,8
25/10/2007,13:29:00,40170,40170,40170,40170,2
25/10/2007,13:30:00,40165,40175,40155,40170,34
25/10/2007,13:31:00,40170,40170,40155,40160,15
25/10/2007,13:32:00,40160,40170,40150,40150,15
25/10/2007,13:33:00,40150,40155,40150,40155,16
25/10/2007,13:34:00,40160,40160,40155,40155,13
25/10/2007,13:35:00,40155,40160,40150,40150,13
25/10/2007,13:36:00,40155,40155,40155,40155,3
25/10/2007,13:37:00,40150,40150,40150,40150,13
25/10/2007,13:38:00,40145,40150,40135,40135,46
25/10/2007,13:39:00,40135,40135,40130,40135,12
25/10/2007,13:40:00,40130,40135,40125,40135,10
25/10/2007,13:41:00,40130,40130,40120,40120,5
25/10/2007,13:42:00,40125,40125,40120,40120,16
25/10/2007,13:43:00,40120,40120,40105,40115,38
25/10/2007,13:44:00,40115,40115,40110,40110,4
25/10/2007,13:45:00,40110,40115,40105,40115,9
25/10/2007,13:46:00,40110,40115,40100,40100,19
25/10/2007,13:47:00,40100,40105,40095,40100,17
25/10/2007,13:48:00,40105,40110,40105,40110,11
25/10/2007,13:49:00,40115,40120,40100,40110,11
25/10/2007,13:50:00,40110,40140,40105,40130,31
25/10/2007,13:51:00,40130,40160,40130,40145,58
25/10/2007,13:52:00,40145,40145,40130,40135,20
25/10/2007,13:53:00,40140,40140,40140,40140,4
25/10/2007,13:54:00,40135,40140,40135,40140,4
25/10/2007,13:55:00,40135,40135,40135,40135,6
25/10/2007,13:56:00,40140,40140,40135,40135,4
25/10/2007,13:57:00,40130,40130,40125,40125,6
25/10/2007,13:58:00,40125,40125,40110,40115,13
25/10/2007,13:59:00,40120,40120,40115,40115,22
25/10/2007,14:00:00,40115,40120,40110,40120,23
25/10/2007,14:01:00,40115,40120,40105,40105,10
25/10/2007,14:02:00,40105,40110,40100,40110,10
25/10/2007,14:03:00,40105,40110,40105,40110,4
25/10/2007,14:04:00,40100,40100,40100,40100,4
25/10/2007,14:05:00,40100,40105,40095,40095,12
25/10/2007,14:06:00,40095,40095,40090,40095,14
25/10/2007,14:07:00,40090,40090,40080,40085,17
25/10/2007,14:08:00,40090,40090,40085,40090,10
25/10/2007,14:09:00,40090,40100,40090,40100,4
25/10/2007,14:10:00,40090,40115,40080,40085,52
25/10/2007,14:11:00,40085,40085,40080,40085,13
25/10/2007,14:12:00,40080,40080,40065,40070,22
25/10/2007,14:13:00,40060,40065,40060,40065,13
25/10/2007,14:14:00,40065,40065,40055,40060,19
25/10/2007,14:15:00,40065,40065,40060,40060,15
25/10/2007,14:16:00,40055,40060,40045,40050,42
25/10/2007,14:17:00,40040,40055,40035,40055,27
25/10/2007,14:18:00,40055,40060,40055,40055,8
25/10/2007,14:19:00,40060,40070,40060,40065,57
25/10/2007,14:20:00,40065,40075,40060,40075,54
25/10/2007,14:21:00,40080,40080,40080,40080,18
25/10/2007,14:22:00,40075,40075,40065,40075,41
25/10/2007,14:23:00,40075,40085,40075,40085,21
25/10/2007,14:24:00,40085,40090,40085,40090,22
25/10/2007,14:25:00,40085,40095,40085,40090,10
25/10/2007,14:26:00,40090,40100,40090,40100,9
25/10/2007,14:27:00,40095,40115,40090,40110,42
25/10/2007,14:28:00,40110,40110,40105,40105,12
25/10/2007,14:29:00,40100,40105,40085,40095,38
25/10/2007,14:30:00,40090,40090,40020,40025,161
25/10/2007,14:31:00,40025,40055,40020,40035,58
25/10/2007,14:32:00,40035,40055,40015,40025,79
25/10/2007,14:33:00,40025,40065,40025,40050,54
25/10/2007,14:34:00,40045,40055,40040,40055,36
25/10/2007,14:35:00,40055,40055,40035,40045,21
25/10/2007,14:36:00,40040,40045,40020,40030,44
25/10/2007,14:37:00,40035,40045,40030,40040,21
25/10/2007,14:38:00,40035,40045,40010,40040,83
25/10/2007,14:39:00,40040,40050,40040,40050,23
25/10/2007,14:40:00,40055,40060,40035,40035,20
25/10/2007,14:41:00,40040,40060,40040,40050,13
25/10/2007,14:42:00,40055,40065,40055,40055,14
25/10/2007,14:43:00,40050,40060,40045,40060,36
25/10/2007,14:44:00,40055,40065,40035,40040,41
25/10/2007,14:45:00,40040,40045,40040,40040,7
25/10/2007,14:46:00,40040,40040,40030,40040,7
25/10/2007,14:47:00,40040,40045,40035,40040,12
25/10/2007,14:48:00,40045,40050,40020,40020,27
25/10/2007,14:49:00,40020,40020,40020,40020,5
25/10/2007,14:50:00,40025,40035,40020,40035,17
25/10/2007,14:51:00,40030,40040,40025,40030,30
25/10/2007,14:52:00,40040,40040,40030,40035,16
25/10/2007,14:53:00,40040,40050,40040,40050,7
25/10/2007,14:54:00,40045,40045,40045,40045,4
25/10/2007,14:55:00,40040,40045,40040,40045,4
25/10/2007,14:56:00,40050,40065,40045,40065,12
25/10/2007,14:57:00,40055,40060,40055,40060,4
25/10/2007,14:58:00,40065,40065,40050,40050,10
25/10/2007,14:59:00,40045,40045,40040,40040,11
25/10/2007,15:00:00,40040,40045,40035,40040,24
25/10/2007,15:01:00,40045,40050,40040,40050,8
25/10/2007,15:02:00,40055,40055,40030,40030,16
25/10/2007,15:03:00,40020,40035,40010,40010,25
25/10/2007,15:04:00,40020,40020,40010,40020,12
25/10/2007,15:05:00,40020,40030,40005,40005,18
25/10/2007,15:06:00,40005,40005,39985,39990,59
25/10/2007,15:07:00,39990,39995,39990,39995,27
25/10/2007,15:08:00,39995,40010,39995,40010,17
25/10/2007,15:09:00,40010,40015,40005,40010,13
25/10/2007,15:10:00,40010,40010,39995,40000,14
25/10/2007,15:11:00,40000,40000,39990,39990,15
25/10/2007,15:12:00,39995,40000,39995,39995,7
25/10/2007,15:13:00,39995,40000,39990,39990,13
25/10/2007,15:14:00,39990,39995,39990,39995,8
25/10/2007,15:15:00,39990,39995,39990,39995,3
25/10/2007,15:16:00,40000,40010,40000,40010,21
25/10/2007,15:17:00,40005,40005,40000,40000,9
25/10/2007,15:18:00,40000,40000,39990,40000,23
25/10/2007,15:19:00,40005,40005,40000,40000,3
25/10/2007,15:20:00,40000,40000,39970,39975,43
25/10/2007,15:21:00,39970,39980,39970,39980,9
25/10/2007,15:22:00,39985,39990,39975,39975,19
25/10/2007,15:23:00,39980,39980,39975,39980,12
25/10/2007,15:24:00,39980,39985,39980,39980,20
25/10/2007,15:25:00,39985,39985,39980,39980,11
25/10/2007,15:26:00,39975,39980,39965,39980,25
25/10/2007,15:27:00,39980,39980,39970,39970,27
25/10/2007,15:28:00,39965,39965,39950,39955,19
25/10/2007,15:29:00,39950,39960,39945,39955,29
25/10/2007,15:30:00,39950,39965,39945,39960,20
25/10/2007,15:31:00,39960,39965,39955,39960,12
25/10/2007,15:32:00,39955,39955,39950,39955,36
25/10/2007,15:33:00,39950,39965,39950,39955,9
25/10/2007,15:34:00,39955,39985,39955,39975,21
25/10/2007,15:35:00,39975,39975,39930,39930,43
25/10/2007,15:36:00,39930,39930,39915,39920,41
25/10/2007,15:37:00,39920,39920,39900,39900,35
25/10/2007,15:38:00,39905,39920,39905,39920,28
25/10/2007,15:39:00,39925,39930,39900,39900,35
25/10/2007,15:40:00,39895,39905,39895,39905,43
25/10/2007,15:41:00,39895,39930,39890,39920,58
25/10/2007,15:42:00,39915,39930,39915,39930,40
25/10/2007,15:43:00,39930,39930,39900,39910,26
25/10/2007,15:44:00,39900,39915,39890,39900,37
25/10/2007,15:45:00,39905,39905,39895,39895,6
25/10/2007,15:46:00,39900,39900,39870,39875,45
25/10/2007,15:47:00,39875,39890,39870,39885,33
25/10/2007,15:48:00,39885,39910,39885,39900,47
25/10/2007,15:49:00,39900,39900,39880,39895,24
25/10/2007,15:50:00,39895,39905,39895,39905,14
25/10/2007,15:51:00,39900,39915,39900,39900,39
25/10/2007,15:52:00,39910,39910,39890,39890,31
25/10/2007,15:53:00,39885,39885,39880,39885,11
25/10/2007,15:54:00,39880,39895,39880,39885,9
25/10/2007,15:55:00,39880,39880,39870,39870,27
25/10/2007,15:56:00,39880,39890,39880,39890,5
25/10/2007,15:57:00,39880,39880,39870,39875,21
25/10/2007,15:58:00,39875,39875,39860,39865,68
25/10/2007,15:59:00,39860,39860,39830,39830,37
25/10/2007,16:00:00,39840,39980,39840,39955,192
25/10/2007,16:01:00,39955,39955,39920,39940,86
25/10/2007,16:02:00,39940,39945,39915,39925,40
25/10/2007,16:03:00,39930,39940,39920,39925,30
25/10/2007,16:04:00,39930,39975,39930,39975,71
25/10/2007,16:05:00,39980,39990,39965,39990,58
25/10/2007,16:06:00,39990,40010,39985,39995,58
25/10/2007,16:07:00,39990,39990,39950,39960,77
25/10/2007,16:08:00,39960,39970,39930,39930,60
25/10/2007,16:09:00,39925,39930,39905,39930,49
25/10/2007,16:10:00,39930,39990,39930,39975,69
25/10/2007,16:11:00,39975,39990,39975,39975,49
25/10/2007,16:12:00,39975,39980,39955,39960,65
25/10/2007,16:13:00,39960,39970,39960,39970,28
25/10/2007,16:14:00,39970,40010,39970,40005,54
25/10/2007,16:15:00,40005,40005,39975,39995,58
25/10/2007,16:16:00,39995,40010,39990,40005,47
25/10/2007,16:17:00,40000,40010,39995,40005,38
25/10/2007,16:18:00,40010,40030,40005,40030,47
25/10/2007,16:19:00,40025,40040,40025,40040,44
25/10/2007,16:20:00,40045,40045,40005,40015,63
25/10/2007,16:21:00,40005,40020,39995,40015,58
25/10/2007,16:22:00,40015,40030,40015,40025,38
25/10/2007,16:23:00,40020,40025,39995,39995,33
25/10/2007,16:24:00,39995,40005,39990,40005,44
25/10/2007,16:25:00,40015,40025,40010,40010,45
25/10/2007,16:26:00,40010,40015,39995,39995,40
25/10/2007,16:27:00,39995,40010,39995,40010,15
25/10/2007,16:28:00,40010,40015,40000,40000,60
25/10/2007,16:29:00,40000,40040,40000,40040,59
25/10/2007,16:30:00,40040,40045,40005,40010,36
25/10/2007,16:31:00,40005,40005,39990,39990,23
25/10/2007,16:32:00,39990,40015,39980,39995,49
25/10/2007,16:33:00,39980,39985,39970,39975,19
25/10/2007,16:34:00,39975,39990,39975,39980,36
25/10/2007,16:35:00,39985,40015,39980,40015,66
25/10/2007,16:36:00,40010,40015,39990,39995,61
25/10/2007,16:37:00,39990,39990,39970,39975,20
25/10/2007,16:38:00,39975,39980,39960,39970,46
25/10/2007,16:39:00,39975,39975,39965,39970,12
25/10/2007,16:40:00,39970,39970,39940,39945,265
25/10/2007,16:41:00,39945,39955,39935,39950,49
25/10/2007,16:42:00,39960,39965,39945,39955,33
25/10/2007,16:43:00,39955,39960,39945,39950,16
25/10/2007,16:44:00,39945,39960,39945,39950,23
25/10/2007,16:45:00,39945,39945,39930,39930,18
25/10/2007,16:46:00,39930,39940,39925,39935,22
25/10/2007,16:47:00,39930,39940,39930,39940,20
25/10/2007,16:48:00,39940,39950,39940,39950,17
25/10/2007,16:49:00,39960,39975,39960,39975,32
25/10/2007,16:50:00,39975,39990,39975,39985,27
25/10/2007,16:51:00,39995,40015,39990,40005,42
25/10/2007,16:52:00,40005,40005,39985,39985,33
25/10/2007,16:53:00,39985,39990,39980,39980,17
25/10/2007,16:54:00,39980,39980,39965,39965,25
25/10/2007,16:55:00,39960,39965,39960,39965,18
25/10/2007,16:56:00,39970,39990,39970,39980,23
25/10/2007,16:57:00,39980,40000,39980,39995,22
25/10/2007,16:58:00,39990,40000,39990,39990,13
25/10/2007,16:59:00,39985,39990,39980,39980,12
25/10/2007,17:00:00,39980,39995,39980,39985,20
25/10/2007,17:01:00,39975,39975,39960,39960,19
25/10/2007,17:02:00,39955,39955,39925,39935,54
25/10/2007,17:03:00,39930,39930,39895,39895,61
25/10/2007,17:04:00,39895,39900,39895,39900,33
25/10/2007,17:05:00,39895,39900,39880,39885,28
25/10/2007,17:06:00,39880,39905,39870,39890,45
25/10/2007,17:07:00,39890,39905,39885,39900,28
25/10/2007,17:08:00,39900,39900,39885,39890,47
25/10/2007,17:09:00,39895,39905,39890,39905,21
25/10/2007,17:10:00,39905,39905,39895,39900,14
25/10/2007,17:11:00,39895,39895,39885,39885,34
25/10/2007,17:12:00,39895,39920,39895,39905,53
25/10/2007,17:13:00,39905,39905,39885,39895,21
25/10/2007,17:14:00,39890,39890,39865,39870,100
25/10/2007,17:15:00,39870,39870,39845,39850,128
25/10/2007,17:16:00,39850,39850,39835,39850,36
25/10/2007,17:17:00,39850,39855,39845,39855,31
25/10/2007,17:18:00,39850,39860,39850,39850,13
25/10/2007,17:19:00,39855,39855,39840,39850,31
25/10/2007,17:20:00,39850,39870,39850,39865,13
25/10/2007,17:21:00,39860,39870,39860,39870,35
25/10/2007,17:22:00,39870,39895,39870,39885,37
25/10/2007,17:23:00,39885,39890,39880,39885,19
25/10/2007,17:24:00,39885,39890,39880,39885,41
25/10/2007,17:25:00,39885,39915,39885,39910,66
25/10/2007,17:26:00,39910,39915,39900,39900,51
25/10/2007,17:27:00,39905,39935,39905,39920,85
25/10/2007,17:28:00,39920,39925,39910,39915,27
25/10/2007,17:29:00,39915,39925,39905,39925,117
25/10/2007,17:30:00,39925,39985,39905,39940,128
25/10/2007,17:31:00,39940,39940,39930,39940,27
25/10/2007,17:32:00,39940,39940,39935,39935,11
25/10/2007,17:33:00,39940,39950,39940,39950,42
25/10/2007,17:34:00,39945,39945,39935,39935,31
25/10/2007,17:35:00,39935,39940,39900,39910,84
25/10/2007,17:36:00,39910,39910,39900,39905,28
25/10/2007,17:37:00,39900,39905,39890,39890,42
25/10/2007,17:38:00,39890,39890,39885,39890,24
25/10/2007,17:39:00,39885,39895,39865,39865,39