DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/07/2007,17:11:00,40025,40055,40020,40020,67
27/07/2007,17:12:00,40025,40040,40025,40030,27
27/07/2007,17:13:00,40030,40030,39990,39990,58
27/07/2007,17:14:00,39985,39990,39950,39980,25
27/07/2007,17:15:00,39975,39975,39900,39905,73
27/07/2007,17:16:00,39905,39920,39895,39910,60
27/07/2007,17:17:00,39920,39920,39885,39905,51
27/07/2007,17:18:00,39910,39945,39910,39930,46
27/07/2007,17:19:00,39940,39950,39905,39930,66
27/07/2007,17:20:00,39935,39935,39905,39920,35
27/07/2007,17:21:00,39930,39930,39900,39915,20
27/07/2007,17:22:00,39915,39930,39900,39905,35
27/07/2007,17:23:00,39905,39920,39890,39895,77
27/07/2007,17:24:00,39890,39905,39880,39890,82
27/07/2007,17:25:00,39890,39915,39870,39895,69
27/07/2007,17:26:00,39905,39910,39850,39850,34
27/07/2007,17:27:00,39850,39855,39820,39840,65
27/07/2007,17:28:00,39850,39850,39825,39830,26
27/07/2007,17:29:00,39830,39840,39780,39835,88
27/07/2007,17:30:00,39830,39850,39800,39850,126
27/07/2007,17:31:00,39845,39845,39815,39825,51
27/07/2007,17:32:00,39835,39835,39805,39820,34
27/07/2007,17:33:00,39825,39835,39820,39835,12
27/07/2007,17:34:00,39825,39830,39810,39825,34
27/07/2007,17:35:00,39820,39820,39785,39785,54
27/07/2007,17:36:00,39785,39795,39770,39785,22
27/07/2007,17:37:00,39790,39800,39765,39765,31
27/07/2007,17:38:00,39780,39800,39755,39790,48
27/07/2007,17:39:00,39795,39800,39775,39800,29
30/07/2007,09:00:00,39950,40005,39860,39900,120
30/07/2007,09:01:00,39885,39910,39880,39885,55
30/07/2007,09:02:00,39880,39905,39875,39890,53
30/07/2007,09:03:00,39890,39890,39870,39880,43
30/07/2007,09:04:00,39885,39890,39865,39865,51
30/07/2007,09:05:00,39880,39900,39880,39890,61
30/07/2007,09:06:00,39890,39895,39865,39880,38
30/07/2007,09:07:00,39860,39865,39770,39780,88
30/07/2007,09:08:00,39780,39810,39780,39810,44
30/07/2007,09:09:00,39810,39815,39775,39790,48
30/07/2007,09:10:00,39790,39815,39790,39815,46
30/07/2007,09:11:00,39810,39830,39805,39830,28
30/07/2007,09:12:00,39830,39855,39830,39855,41
30/07/2007,09:13:00,39845,39880,39845,39880,46
30/07/2007,09:14:00,39880,39890,39865,39865,54
30/07/2007,09:15:00,39860,39880,39860,39865,53
30/07/2007,09:16:00,39865,39875,39865,39875,6
30/07/2007,09:17:00,39870,39905,39870,39900,47
30/07/2007,09:18:00,39900,39905,39900,39900,20
30/07/2007,09:19:00,39895,39915,39895,39915,34
30/07/2007,09:20:00,39915,39935,39905,39930,44
30/07/2007,09:21:00,39935,39945,39925,39935,29
30/07/2007,09:22:00,39940,39950,39940,39945,50
30/07/2007,09:23:00,39945,39960,39935,39950,45
30/07/2007,09:24:00,39935,39960,39935,39950,17
30/07/2007,09:25:00,39950,39970,39950,39965,14
30/07/2007,09:26:00,39970,40015,39970,40010,109
30/07/2007,09:27:00,40010,40040,40010,40035,110
30/07/2007,09:28:00,40035,40040,40010,40020,19
30/07/2007,09:29:00,40010,40020,40010,40020,43
30/07/2007,09:30:00,40025,40050,40015,40015,62
30/07/2007,09:31:00,40025,40045,40010,40030,62
30/07/2007,09:32:00,40025,40030,40015,40025,50
30/07/2007,09:33:00,40025,40040,40020,40040,18
30/07/2007,09:34:00,40040,40050,40030,40040,35
30/07/2007,09:35:00,40035,40045,40020,40040,57
30/07/2007,09:36:00,40035,40065,40035,40065,43
30/07/2007,09:37:00,40065,40070,40030,40030,62
30/07/2007,09:38:00,40035,40035,40025,40025,35
30/07/2007,09:39:00,40025,40025,40010,40010,25
30/07/2007,09:40:00,40010,40010,40000,40000,24
30/07/2007,09:41:00,40000,40000,39970,39970,44
30/07/2007,09:42:00,39970,39985,39965,39980,56
30/07/2007,09:43:00,39985,39990,39975,39990,18
30/07/2007,09:44:00,39985,40000,39980,39980,15
30/07/2007,09:45:00,39990,40015,39990,40015,27
30/07/2007,09:46:00,40010,40030,40010,40030,22
30/07/2007,09:47:00,40025,40030,40015,40020,22
30/07/2007,09:48:00,40025,40065,40025,40055,58
30/07/2007,09:49:00,40055,40060,40030,40035,23
30/07/2007,09:50:00,40035,40060,40030,40060,17
30/07/2007,09:51:00,40060,40085,40060,40070,56
30/07/2007,09:52:00,40070,40070,40050,40060,23
30/07/2007,09:53:00,40060,40060,40055,40055,3
30/07/2007,09:54:00,40065,40065,40040,40040,11
30/07/2007,09:55:00,40040,40040,40030,40030,14
30/07/2007,09:56:00,40030,40030,40015,40015,19
30/07/2007,09:57:00,40015,40015,39980,39980,44
30/07/2007,09:58:00,39985,39995,39980,39980,13
30/07/2007,09:59:00,39990,40000,39990,40000,11
30/07/2007,10:00:00,40005,40005,39975,40005,30
30/07/2007,10:01:00,40005,40005,39995,40005,16
30/07/2007,10:02:00,40010,40010,39985,39985,21
30/07/2007,10:03:00,39980,39985,39965,39970,36
30/07/2007,10:04:00,39970,39985,39955,39985,30
30/07/2007,10:05:00,39980,39980,39975,39975,31
30/07/2007,10:06:00,39970,39970,39955,39965,30
30/07/2007,10:07:00,39965,39975,39960,39970,16
30/07/2007,10:08:00,39970,39985,39970,39985,29
30/07/2007,10:09:00,39990,39990,39950,39950,28
30/07/2007,10:10:00,39950,39960,39925,39940,94
30/07/2007,10:11:00,39940,39940,39930,39930,9
30/07/2007,10:12:00,39935,39960,39935,39960,20
30/07/2007,10:13:00,39955,39955,39900,39905,43
30/07/2007,10:14:00,39910,39915,39895,39910,32
30/07/2007,10:15:00,39910,39975,39905,39950,98
30/07/2007,10:16:00,39945,39970,39925,39965,59
30/07/2007,10:17:00,39975,39980,39930,39935,51
30/07/2007,10:18:00,39935,39970,39935,39960,15
30/07/2007,10:19:00,39970,39980,39950,39955,19
30/07/2007,10:20:00,39965,39965,39960,39960,10
30/07/2007,10:21:00,39960,39960,39950,39960,18
30/07/2007,10:22:00,39960,39975,39960,39970,17
30/07/2007,10:23:00,39960,39975,39960,39960,14
30/07/2007,10:24:00,39965,39975,39965,39975,6
30/07/2007,10:25:00,39970,39970,39950,39950,14
30/07/2007,10:26:00,39950,39975,39950,39975,7
30/07/2007,10:27:00,39975,39975,39965,39965,3
30/07/2007,10:28:00,39965,39970,39960,39970,8
30/07/2007,10:29:00,39970,39970,39965,39965,4
30/07/2007,10:30:00,39965,39965,39955,39955,10
30/07/2007,10:31:00,39955,39955,39955,39955,2
30/07/2007,10:32:00,39960,39960,39940,39940,28
30/07/2007,10:33:00,39940,39950,39930,39945,28
30/07/2007,10:34:00,39950,39960,39950,39955,8
30/07/2007,10:35:00,39945,39945,39935,39940,30
30/07/2007,10:36:00,39940,39940,39915,39920,27
30/07/2007,10:37:00,39915,39955,39905,39950,25
30/07/2007,10:38:00,39945,39945,39925,39925,15
30/07/2007,10:39:00,39930,39940,39920,39930,13
30/07/2007,10:40:00,39935,39945,39920,39940,19
30/07/2007,10:41:00,39935,39945,39935,39945,10
30/07/2007,10:42:00,39940,39940,39915,39920,20
30/07/2007,10:43:00,39915,39930,39895,39930,34
30/07/2007,10:44:00,39925,39925,39900,39905,16
30/07/2007,10:45:00,39895,39895,39865,39880,52
30/07/2007,10:46:00,39870,39875,39820,39840,78
30/07/2007,10:47:00,39845,39870,39845,39870,26
30/07/2007,10:48:00,39870,39880,39860,39860,31
30/07/2007,10:49:00,39860,39865,39850,39850,9
30/07/2007,10:50:00,39850,39865,39840,39855,48
30/07/2007,10:51:00,39855,39855,39805,39815,51
30/07/2007,10:52:00,39820,39820,39760,39770,72
30/07/2007,10:53:00,39770,39790,39770,39780,47
30/07/2007,10:54:00,39775,39815,39775,39815,43
30/07/2007,10:55:00,39800,39810,39795,39800,21
30/07/2007,10:56:00,39800,39815,39800,39810,19
30/07/2007,10:57:00,39810,39810,39800,39810,17
30/07/2007,10:58:00,39810,39810,39775,39785,76
30/07/2007,10:59:00,39785,39785,39760,39770,36
30/07/2007,11:00:00,39775,39780,39770,39780,8
30/07/2007,11:01:00,39770,39770,39725,39745,105
30/07/2007,11:02:00,39745,39765,39740,39755,26
30/07/2007,11:03:00,39765,39780,39750,39775,45
30/07/2007,11:04:00,39775,39795,39775,39785,29
30/07/2007,11:05:00,39785,39800,39745,39750,61
30/07/2007,11:06:00,39750,39750,39745,39750,41
30/07/2007,11:07:00,39740,39785,39740,39755,42
30/07/2007,11:08:00,39755,39785,39750,39765,33
30/07/2007,11:09:00,39770,39780,39760,39760,14
30/07/2007,11:10:00,39760,39765,39755,39760,7
30/07/2007,11:11:00,39770,39770,39750,39755,13
30/07/2007,11:12:00,39760,39765,39735,39735,14
30/07/2007,11:13:00,39725,39730,39710,39715,25
30/07/2007,11:14:00,39710,39710,39680,39700,90
30/07/2007,11:15:00,39695,39730,39695,39710,37
30/07/2007,11:16:00,39710,39710,39710,39710,1
30/07/2007,11:17:00,39710,39725,39700,39705,32
30/07/2007,11:18:00,39715,39745,39715,39715,30
30/07/2007,11:19:00,39715,39725,39715,39720,10
30/07/2007,11:20:00,39725,39740,39725,39740,10
30/07/2007,11:21:00,39735,39760,39735,39750,21
30/07/2007,11:22:00,39755,39760,39745,39745,29
30/07/2007,11:23:00,39750,39780,39750,39770,55
30/07/2007,11:24:00,39765,39770,39760,39760,3
30/07/2007,11:25:00,39760,39775,39755,39765,10
30/07/2007,11:26:00,39760,39770,39760,39760,10
30/07/2007,11:27:00,39760,39770,39760,39770,9
30/07/2007,11:28:00,39775,39830,39775,39820,94
30/07/2007,11:29:00,39825,39845,39815,39845,49
30/07/2007,11:30:00,39845,39845,39830,39830,14
30/07/2007,11:31:00,39825,39825,39810,39810,13
30/07/2007,11:32:00,39810,39840,39805,39835,23
30/07/2007,11:33:00,39840,39840,39820,39825,10
30/07/2007,11:34:00,39815,39820,39815,39815,3
30/07/2007,11:35:00,39835,39850,39830,39835,19
30/07/2007,11:36:00,39835,39835,39820,39820,35
30/07/2007,11:37:00,39830,39845,39830,39840,16
30/07/2007,11:38:00,39845,39855,39845,39850,8
30/07/2007,11:39:00,39845,39845,39840,39840,3
30/07/2007,11:40:00,39845,39845,39835,39835,4
30/07/2007,11:41:00,39830,39835,39830,39835,6
30/07/2007,11:42:00,39830,39830,39795,39810,34
30/07/2007,11:43:00,39805,39815,39805,39810,11
30/07/2007,11:44:00,39805,39810,39795,39810,14
30/07/2007,11:45:00,39815,39820,39815,39815,7
30/07/2007,11:46:00,39815,39820,39815,39820,4
30/07/2007,11:47:00,39810,39810,39805,39805,6
30/07/2007,11:48:00,39800,39805,39755,39760,46
30/07/2007,11:49:00,39760,39770,39755,39770,12
30/07/2007,11:50:00,39765,39770,39760,39760,6
30/07/2007,11:51:00,39770,39775,39770,39770,7
30/07/2007,11:52:00,39775,39790,39775,39780,11
30/07/2007,11:53:00,39785,39785,39780,39780,2
30/07/2007,11:55:00,39785,39825,39785,39820,37
30/07/2007,11:56:00,39820,39835,39820,39830,13
30/07/2007,11:57:00,39840,39840,39820,39820,11
30/07/2007,11:58:00,39830,39835,39825,39825,3
30/07/2007,11:59:00,39830,39830,39830,39830,2
30/07/2007,12:00:00,39830,39830,39805,39815,14
30/07/2007,12:01:00,39815,39820,39805,39810,11
30/07/2007,12:02:00,39820,39820,39815,39815,5
30/07/2007,12:03:00,39825,39825,39810,39810,8
30/07/2007,12:04:00,39805,39830,39800,39815,26
30/07/2007,12:05:00,39810,39825,39810,39825,8
30/07/2007,12:06:00,39830,39835,39825,39835,10
30/07/2007,12:07:00,39830,39830,39825,39830,69
30/07/2007,12:08:00,39825,39835,39825,39835,338
30/07/2007,12:09:00,39840,39870,39840,39870,48
30/07/2007,12:10:00,39865,39870,39850,39850,15
30/07/2007,12:11:00,39840,39845,39840,39840,5
30/07/2007,12:12:00,39840,39840,39840,39840,3
30/07/2007,12:13:00,39845,39850,39840,39850,6
30/07/2007,12:14:00,39855,39865,39850,39850,15
30/07/2007,12:15:00,39855,39860,39855,39860,3
30/07/2007,12:16:00,39850,39875,39850,39870,16
30/07/2007,12:17:00,39865,39870,39865,39870,2
30/07/2007,12:18:00,39875,39880,39875,39875,8
30/07/2007,12:19:00,39880,39905,39880,39900,49
30/07/2007,12:20:00,39900,39900,39880,39880,12
30/07/2007,12:21:00,39870,39870,39860,39870,13
30/07/2007,12:22:00,39880,39885,39850,39860,40
30/07/2007,12:23:00,39870,39870,39840,39840,35
30/07/2007,12:24:00,39845,39850,39835,39835,34
30/07/2007,12:25:00,39835,39845,39830,39835,30
30/07/2007,12:26:00,39835,39840,39825,39830,18
30/07/2007,12:27:00,39830,39850,39830,39850,9
30/07/2007,12:28:00,39840,39840,39830,39830,7
30/07/2007,12:29:00,39825,39825,39820,39820,11
30/07/2007,12:30:00,39820,39820,39800,39800,44
30/07/2007,12:31:00,39795,39795,39725,39730,131
30/07/2007,12:32:00,39720,39730,39710,39730,7
30/07/2007,12:33:00,39685,39715,39680,39710,60
30/07/2007,12:34:00,39710,39730,39705,39710,47
30/07/2007,12:35:00,39710,39720,39660,39665,116
30/07/2007,12:36:00,39650,39655,39635,39650,43
30/07/2007,12:37:00,39640,39645,39620,39630,37
30/07/2007,12:38:00,39625,39660,39610,39640,99
30/07/2007,12:39:00,39640,39675,39640,39660,42
30/07/2007,12:40:00,39665,39675,39640,39650,47
30/07/2007,12:41:00,39635,39640,39600,39635,78
30/07/2007,12:42:00,39640,39685,39620,39685,65
30/07/2007,12:43:00,39680,39695,39630,39660,76
30/07/2007,12:44:00,39655,39690,39650,39685,41
30/07/2007,12:45:00,39690,39690,39690,39690,1
30/07/2007,12:46:00,39690,39705,39690,39690,36
30/07/2007,12:47:00,39690,39690,39680,39690,20
30/07/2007,12:48:00,39690,39690,39660,39670,45
30/07/2007,12:49:00,39675,39680,39665,39670,16
30/07/2007,12:50:00,39665,39695,39655,39690,18
30/07/2007,12:51:00,39700,39700,39670,39670,9
30/07/2007,12:52:00,39715,39770,39710,39760,70
30/07/2007,12:53:00,39755,39760,39740,39740,29
30/07/2007,12:54:00,39740,39765,39730,39765,43
30/07/2007,12:55:00,39770,39770,39740,39740,18
30/07/2007,12:56:00,39745,39750,39745,39750,3
30/07/2007,12:57:00,39760,39770,39745,39770,25
30/07/2007,12:58:00,39760,39780,39760,39780,19
30/07/2007,12:59:00,39770,39785,39765,39775,21
30/07/2007,13:00:00,39770,39820,39765,39810,35
30/07/2007,13:01:00,39810,39840,39805,39835,46
30/07/2007,13:02:00,39840,39865,39830,39850,45
30/07/2007,13:03:00,39850,39880,39850,39850,43
30/07/2007,13:04:00,39845,39845,39835,39840,24
30/07/2007,13:05:00,39825,39825,39800,39820,27
30/07/2007,13:06:00,39815,39815,39810,39810,5
30/07/2007,13:07:00,39815,39815,39775,39785,58
30/07/2007,13:08:00,39770,39785,39770,39785,4
30/07/2007,13:09:00,39790,39800,39790,39800,12
30/07/2007,13:10:00,39795,39815,39790,39810,35
30/07/2007,13:11:00,39805,39820,39805,39810,8
30/07/2007,13:12:00,39820,39830,39820,39825,16
30/07/2007,13:13:00,39830,39830,39785,39800,34
30/07/2007,13:14:00,39800,39800,39800,39800,6
30/07/2007,13:15:00,39810,39810,39800,39800,9
30/07/2007,13:16:00,39810,39815,39800,39800,18
30/07/2007,13:17:00,39795,39795,39770,39780,14
30/07/2007,13:18:00,39780,39780,39780,39780,1
30/07/2007,13:19:00,39770,39775,39760,39775,14
30/07/2007,13:20:00,39770,39770,39765,39770,11
30/07/2007,13:21:00,39765,39765,39730,39740,40
30/07/2007,13:22:00,39740,39740,39730,39730,15
30/07/2007,13:23:00,39740,39780,39730,39780,29
30/07/2007,13:24:00,39760,39765,39730,39730,23
30/07/2007,13:25:00,39735,39735,39710,39735,27
30/07/2007,13:26:00,39740,39740,39710,39715,11
30/07/2007,13:27:00,39720,39730,39715,39715,8
30/07/2007,13:28:00,39710,39720,39710,39715,3
30/07/2007,13:29:00,39715,39725,39715,39725,3
30/07/2007,13:30:00,39725,39745,39725,39745,14
30/07/2007,13:31:00,39755,39755,39750,39750,12
30/07/2007,13:32:00,39740,39755,39725,39755,10
30/07/2007,13:33:00,39750,39750,39745,39745,2
30/07/2007,13:34:00,39740,39740,39730,39730,2
30/07/2007,13:35:00,39730,39735,39730,39735,8
30/07/2007,13:36:00,39760,39780,39745,39775,13
30/07/2007,13:37:00,39775,39780,39770,39780,17
30/07/2007,13:38:00,39775,39785,39760,39780,16
30/07/2007,13:39:00,39765,39765,39765,39765,1
30/07/2007,13:40:00,39770,39770,39725,39725,26
30/07/2007,13:41:00,39750,39750,39740,39750,11
30/07/2007,13:42:00,39740,39755,39740,39755,2
30/07/2007,13:43:00,39755,39765,39755,39760,8
30/07/2007,13:44:00,39760,39775,39755,39755,11
30/07/2007,13:45:00,39760,39770,39750,39770,9
30/07/2007,13:46:00,39750,39750,39745,39750,3
30/07/2007,13:47:00,39750,39770,39750,39770,8
30/07/2007,13:49:00,39765,39765,39750,39750,5
30/07/2007,13:50:00,39750,39750,39750,39750,1
30/07/2007,13:51:00,39745,39745,39740,39740,2
30/07/2007,13:52:00,39745,39755,39740,39750,12
30/07/2007,13:53:00,39760,39770,39760,39770,4
30/07/2007,13:54:00,39750,39750,39730,39730,5
30/07/2007,13:55:00,39725,39725,39710,39710,10
30/07/2007,13:56:00,39735,39735,39710,39720,5
30/07/2007,13:57:00,39710,39715,39700,39715,12
30/07/2007,13:58:00,39715,39715,39710,39710,10
30/07/2007,13:59:00,39710,39710,39675,39695,30
30/07/2007,14:00:00,39680,39700,39680,39690,9
30/07/2007,14:01:00,39680,39690,39665,39675,17
30/07/2007,14:02:00,39670,39680,39670,39675,5
30/07/2007,14:03:00,39680,39680,39660,39660,10
30/07/2007,14:04:00,39665,39675,39630,39655,37
30/07/2007,14:05:00,39645,39660,39630,39655,42
30/07/2007,14:06:00,39660,39665,39660,39665,4
30/07/2007,14:07:00,39655,39680,39655,39675,22
30/07/2007,14:08:00,39670,39680,39670,39680,14
30/07/2007,14:09:00,39670,39680,39670,39680,59
30/07/2007,14:10:00,39670,39675,39670,39675,41
30/07/2007,14:11:00,39685,39690,39670,39670,20
30/07/2007,14:12:00,39665,39665,39665,39665,4
30/07/2007,14:13:00,39665,39705,39665,39700,22
30/07/2007,14:14:00,39695,39700,39695,39700,2
30/07/2007,14:15:00,39685,39710,39685,39705,36
30/07/2007,14:16:00,39705,39710,39690,39700,42
30/07/2007,14:17:00,39700,39725,39700,39725,16
30/07/2007,14:18:00,39730,39745,39715,39735,32
30/07/2007,14:19:00,39735,39740,39735,39740,23
30/07/2007,14:20:00,39740,39770,39740,39765,34
30/07/2007,14:21:00,39765,39800,39760,39800,54
30/07/2007,14:22:00,39800,39820,39785,39800,73
30/07/2007,14:23:00,39795,39820,39790,39815,25
30/07/2007,14:24:00,39820,39820,39815,39815,11
30/07/2007,14:25:00,39820,39820,39800,39800,35
30/07/2007,14:26:00,39795,39800,39795,39800,17
30/07/2007,14:27:00,39805,39815,39805,39810,38
30/07/2007,14:28:00,39810,39820,39805,39805,32
30/07/2007,14:29:00,39800,39815,39795,39795,6
30/07/2007,14:31:00,39805,39805,39805,39805,6
30/07/2007,14:32:00,39805,39815,39795,39815,45
30/07/2007,14:33:00,39820,39845,39815,39845,75
30/07/2007,14:34:00,39845,39855,39840,39850,34
30/07/2007,14:35:00,39840,39860,39835,39850,31
30/07/2007,14:36:00,39845,39845,39830,39830,7
30/07/2007,14:37:00,39830,39835,39825,39825,6
30/07/2007,14:38:00,39835,39840,39835,39840,9
30/07/2007,14:39:00,39850,39890,39850,39890,29
30/07/2007,14:40:00,39890,39895,39890,39895,7
30/07/2007,14:42:00,39900,39900,39875,39880,18
30/07/2007,14:43:00,39885,39885,39875,39875,6
30/07/2007,14:44:00,39885,39890,39885,39890,10
30/07/2007,14:45:00,39890,39915,39890,39915,41
30/07/2007,14:46:00,39920,39935,39915,39935,21
30/07/2007,14:47:00,39930,39930,39910,39910,35
30/07/2007,14:48:00,39910,39910,39895,39905,12
30/07/2007,14:49:00,39900,39915,39900,39910,12
30/07/2007,14:50:00,39905,39905,39890,39895,13
30/07/2007,14:51:00,39895,39900,39885,39885,22
30/07/2007,14:52:00,39885,39885,39835,39835,64
30/07/2007,14:53:00,39835,39845,39835,39845,13
30/07/2007,14:54:00,39850,39865,39850,39855,13
30/07/2007,14:55:00,39855,39855,39855,39855,4
30/07/2007,14:56:00,39855,39855,39850,39855,9
30/07/2007,14:57:00,39860,39865,39860,39860,6
30/07/2007,14:58:00,39855,39855,39850,39850,6
30/07/2007,14:59:00,39850,39865,39850,39865,6
30/07/2007,15:00:00,39865,39890,39865,39890,15
30/07/2007,15:01:00,39890,39915,39890,39910,25
30/07/2007,15:02:00,39905,39905,39900,39900,19
30/07/2007,15:03:00,39900,39920,39895,39920,17
30/07/2007,15:04:00,39910,39920,39910,39915,15
30/07/2007,15:05:00,39910,39915,39905,39915,13
30/07/2007,15:06:00,39915,39925,39915,39920,20
30/07/2007,15:07:00,39925,39955,39920,39920,45
30/07/2007,15:08:00,39925,39925,39920,39925,3
30/07/2007,15:09:00,39925,39945,39925,39940,11
30/07/2007,15:10:00,39935,39955,39930,39940,32
30/07/2007,15:11:00,39940,39950,39940,39945,14
30/07/2007,15:12:00,39940,39940,39920,39920,12
30/07/2007,15:13:00,39925,39925,39900,39910,34
30/07/2007,15:14:00,39910,39915,39910,39915,8
30/07/2007,15:15:00,39905,39905,39900,39905,5
30/07/2007,15:16:00,39910,39910,39900,39900,11
30/07/2007,15:17:00,39910,39920,39900,39920,21
30/07/2007,15:18:00,39910,39925,39910,39925,8
30/07/2007,15:19:00,39910,39915,39905,39915,20
30/07/2007,15:20:00,39920,39920,39920,39920,4
30/07/2007,15:21:00,39925,39925,39925,39925,6
30/07/2007,15:22:00,39930,39930,39930,39930,1
30/07/2007,15:23:00,39930,39930,39920,39920,4
30/07/2007,15:24:00,39935,39935,39920,39920,6
30/07/2007,15:25:00,39925,39925,39900,39900,17
30/07/2007,15:26:00,39900,39900,39890,39895,11
30/07/2007,15:27:00,39900,39910,39895,39910,8
30/07/2007,15:28:00,39910,39910,39910,39910,2
30/07/2007,15:29:00,39915,39920,39915,39920,12
30/07/2007,15:30:00,39915,39925,39915,39925,14
30/07/2007,15:31:00,39920,39935,39920,39935,11
30/07/2007,15:32:00,39930,39930,39915,39930,23
30/07/2007,15:33:00,39975,39975,39975,39975,1
30/07/2007,15:36:00,39930,39930,39895,39900,43
30/07/2007,15:37:00,39890,39890,39890,39890,1
30/07/2007,15:38:00,39885,39885,39870,39870,26
30/07/2007,15:39:00,39875,39875,39870,39870,3
30/07/2007,15:40:00,39875,39880,39860,39870,13
30/07/2007,15:41:00,39855,39855,39805,39815,65
30/07/2007,15:42:00,39800,39800,39800,39800,1
30/07/2007,15:43:00,39810,39825,39805,39815,21
30/07/2007,15:44:00,39815,39860,39805,39855,81
30/07/2007,15:45:00,39860,39895,39860,39885,56
30/07/2007,15:46:00,39885,39920,39885,39900,54
30/07/2007,15:47:00,39900,39925,39895,39925,20
30/07/2007,16:01:00,40005,40030,39995,40020,76
30/07/2007,16:02:00,40020,40020,39945,39960,94
30/07/2007,16:03:00,39970,39995,39965,39980,56
30/07/2007,16:04:00,39975,39980,39960,39970,47
30/07/2007,16:05:00,39975,39990,39960,39970,39
30/07/2007,16:06:00,39960,39960,39900,39905,78
30/07/2007,16:07:00,39915,39930,39880,39920,53
30/07/2007,16:08:00,39920,39940,39915,39940,42
30/07/2007,16:09:00,39940,39975,39925,39970,38
30/07/2007,16:10:00,39965,40000,39965,39975,67
30/07/2007,16:11:00,39980,39980,39955,39970,25
30/07/2007,16:12:00,39960,39970,39940,39950,53
30/07/2007,16:13:00,39960,39965,39935,39945,27
30/07/2007,16:14:00,39935,39960,39920,39920,50
30/07/2007,16:15:00,39925,39930,39875,39890,94
30/07/2007,16:16:00,39890,39955,39880,39955,70
30/07/2007,16:17:00,39955,39960,39905,39930,54
30/07/2007,16:18:00,39925,39945,39910,39945,34
30/07/2007,16:19:00,39945,39955,39935,39935,21
30/07/2007,16:20:00,39930,39945,39930,39945,12
30/07/2007,16:21:00,39950,39990,39950,39985,65
30/07/2007,16:22:00,39990,39990,39975,39980,38
30/07/2007,16:23:00,39985,40020,39975,40010,65
30/07/2007,16:24:00,40015,40020,39980,39990,21
30/07/2007,16:25:00,40000,40000,39960,39970,19
30/07/2007,16:26:00,39965,40000,39960,40000,35
30/07/2007,16:27:00,40000,40000,39960,39965,20
30/07/2007,16:28:00,39965,39990,39960,39970,19
30/07/2007,16:29:00,39965,39980,39965,39965,11
30/07/2007,16:30:00,39965,39965,39935,39950,60
30/07/2007,16:31:00,39955,39955,39900,39905,71
30/07/2007,16:32:00,39915,39915,39890,39900,38
30/07/2007,16:33:00,39900,39930,39900,39900,35
30/07/2007,16:34:00,39895,39900,39885,39900,28
30/07/2007,16:35:00,39915,39945,39895,39900,40
30/07/2007,16:36:00,39895,39915,39890,39910,43
30/07/2007,16:37:00,39900,39900,39850,39855,94
30/07/2007,16:38:00,39860,39895,39850,39880,69
30/07/2007,16:39:00,39895,39900,39885,39900,13
30/07/2007,16:40:00,39880,39890,39865,39870,54
30/07/2007,16:41:00,39880,39880,39855,39870,18
30/07/2007,16:42:00,39870,39885,39865,39870,24
30/07/2007,16:43:00,39865,39905,39865,39885,40
30/07/2007,16:44:00,39880,39880,39840,39860,60
30/07/2007,16:45:00,39855,39885,39840,39845,36
30/07/2007,16:46:00,39845,39865,39840,39850,19
30/07/2007,16:47:00,39850,39850,39800,39815,60
30/07/2007,16:48:00,39810,39845,39805,39845,45
30/07/2007,16:49:00,39850,39865,39845,39850,25
30/07/2007,16:50:00,39845,39860,39840,39840,18
30/07/2007,16:51:00,39840,39840,39820,39835,22
30/07/2007,16:52:00,39835,39875,39835,39855,25
30/07/2007,16:53:00,39860,39865,39855,39860,19
30/07/2007,16:54:00,39865,39880,39865,39865,67
30/07/2007,16:55:00,39875,39880,39855,39855,45
30/07/2007,16:56:00,39850,39850,39835,39850,41
30/07/2007,16:57:00,39850,39870,39840,39850,58
30/07/2007,16:58:00,39845,39850,39840,39845,9
30/07/2007,16:59:00,39835,39835,39795,39795,70
30/07/2007,17:00:00,39805,39835,39795,39835,65
30/07/2007,17:01:00,39830,39865,39825,39865,66
30/07/2007,17:02:00,39865,39870,39835,39850,34
30/07/2007,17:03:00,39850,39850,39815,39840,38
30/07/2007,17:04:00,39830,39840,39825,39825,13
30/07/2007,17:05:00,39820,39820,39790,39820,81
30/07/2007,17:06:00,39820,39835,39810,39820,41
30/07/2007,17:07:00,39815,39815,39795,39800,28
30/07/2007,17:08:00,39800,39800,39755,39760,40
30/07/2007,17:09:00,39760,39780,39760,39775,35
30/07/2007,17:10:00,39775,39785,39765,39765,78
30/07/2007,17:11:00,39765,39765,39730,39730,76
30/07/2007,17:12:00,39725,39730,39710,39720,34
30/07/2007,17:13:00,39730,39740,39720,39740,23
30/07/2007,17:14:00,39740,39760,39730,39750,46
30/07/2007,17:15:00,39755,39790,39750,39780,32
30/07/2007,17:16:00,39790,39810,39780,39780,44
30/07/2007,17:17:00,39780,39785,39775,39780,11
30/07/2007,17:18:00,39785,39795,39770,39770,58
30/07/2007,17:19:00,39765,39795,39760,39795,25
30/07/2007,17:20:00,39785,39790,39770,39780,25
30/07/2007,17:21:00,39785,39810,39785,39810,20
30/07/2007,17:22:00,39810,39810,39790,39790,21
30/07/2007,17:23:00,39790,39790,39760,39765,62
30/07/2007,17:24:00,39765,39765,39750,39750,141
30/07/2007,17:25:00,39760,39765,39750,39765,13
30/07/2007,17:26:00,39755,39765,39735,39735,52
30/07/2007,17:27:00,39735,39750,39730,39745,37
30/07/2007,17:28:00,39740,39790,39740,39760,45
30/07/2007,17:29:00,39750,39775,39740,39775,130
30/07/2007,17:30:00,39760,39775,39735,39755,54
30/07/2007,17:31:00,39755,39765,39740,39750,36
30/07/2007,17:32:00,39750,39755,39745,39745,8
30/07/2007,17:33:00,39755,39755,39735,39740,65
30/07/2007,17:34:00,39735,39740,39730,39740,240
30/07/2007,17:35:00,39735,39740,39735,39735,18
30/07/2007,17:36:00,39735,39750,39730,39750,21
30/07/2007,17:37:00,39750,39755,39740,39740,26
30/07/2007,17:38:00,39750,39750,39735,39745,19
30/07/2007,17:39:00,39750,39755,39730,39745,38