DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/08/2007,17:19:00,40010,40010,39990,40000,83
27/08/2007,17:20:00,40000,40000,39995,40000,16
27/08/2007,17:21:00,40005,40005,39995,39995,28
27/08/2007,17:22:00,40000,40005,40000,40005,15
27/08/2007,17:23:00,40005,40015,40005,40010,16
27/08/2007,17:24:00,40010,40010,40000,40005,10
27/08/2007,17:25:00,40005,40030,40005,40030,48
27/08/2007,17:26:00,40030,40055,40030,40050,68
27/08/2007,17:27:00,40050,40080,40040,40080,75
27/08/2007,17:28:00,40080,40100,40065,40090,96
27/08/2007,17:29:00,40085,40105,40070,40080,104
27/08/2007,17:30:00,40080,40080,40055,40070,65
27/08/2007,17:31:00,40065,40070,40060,40060,6
27/08/2007,17:32:00,40060,40070,40060,40065,6
27/08/2007,17:33:00,40070,40070,40060,40060,7
27/08/2007,17:34:00,40060,40085,40055,40085,52
27/08/2007,17:35:00,40090,40120,40090,40120,53
27/08/2007,17:36:00,40120,40120,40110,40115,29
27/08/2007,17:37:00,40120,40120,40115,40115,33
27/08/2007,17:38:00,40115,40120,40110,40120,21
27/08/2007,17:39:00,40120,40125,40110,40115,22
28/08/2007,09:00:00,40060,40060,39980,40010,64
28/08/2007,09:01:00,40005,40025,40005,40020,22
28/08/2007,09:02:00,40025,40030,40005,40010,74
28/08/2007,09:03:00,40010,40010,40005,40010,19
28/08/2007,09:04:00,40015,40015,40000,40005,38
28/08/2007,09:05:00,40005,40005,39975,39990,72
28/08/2007,09:06:00,39995,40000,39985,39990,88
28/08/2007,09:07:00,39995,40005,39990,40000,46
28/08/2007,09:08:00,40005,40015,40000,40005,24
28/08/2007,09:09:00,40010,40035,40010,40035,53
28/08/2007,09:10:00,40040,40050,40035,40040,45
28/08/2007,09:11:00,40040,40040,40020,40020,14
28/08/2007,09:12:00,40030,40030,40025,40025,16
28/08/2007,09:13:00,40030,40030,40030,40030,1
28/08/2007,09:14:00,40030,40035,40025,40035,11
28/08/2007,09:15:00,40035,40050,40035,40040,24
28/08/2007,09:16:00,40040,40040,40030,40030,17
28/08/2007,09:17:00,40030,40030,40015,40020,24
28/08/2007,09:18:00,40025,40025,40010,40010,24
28/08/2007,09:19:00,40005,40010,39985,40000,61
28/08/2007,09:20:00,40000,40000,39975,39975,67
28/08/2007,09:21:00,39975,39975,39940,39955,49
28/08/2007,09:22:00,39955,39960,39955,39960,20
28/08/2007,09:23:00,39965,39985,39960,39980,32
28/08/2007,09:24:00,39975,39980,39970,39970,16
28/08/2007,09:25:00,39970,39985,39960,39985,34
28/08/2007,09:26:00,39990,39995,39975,39975,26
28/08/2007,09:27:00,39985,39985,39975,39975,22
28/08/2007,09:28:00,39980,39980,39955,39955,24
28/08/2007,09:29:00,39955,39955,39925,39935,68
28/08/2007,09:30:00,39935,39945,39920,39930,58
28/08/2007,09:31:00,39935,39935,39915,39930,39
28/08/2007,09:32:00,39925,39940,39925,39930,18
28/08/2007,09:33:00,39940,39970,39935,39960,48
28/08/2007,09:34:00,39960,39965,39955,39965,19
28/08/2007,09:35:00,39960,39970,39950,39950,34
28/08/2007,09:36:00,39945,39955,39945,39955,20
28/08/2007,09:37:00,39950,39950,39925,39925,40
28/08/2007,09:38:00,39925,39940,39925,39930,13
28/08/2007,09:39:00,39930,39955,39930,39955,11
28/08/2007,09:40:00,39960,39960,39935,39935,24
28/08/2007,09:41:00,39940,39945,39935,39935,14
28/08/2007,09:42:00,39940,39950,39940,39940,19
28/08/2007,09:43:00,39940,39940,39900,39910,57
28/08/2007,09:44:00,39910,39915,39890,39895,43
28/08/2007,09:45:00,39895,39900,39885,39885,52
28/08/2007,09:46:00,39895,39930,39895,39895,68
28/08/2007,09:47:00,39895,39905,39890,39900,28
28/08/2007,09:48:00,39900,39900,39885,39885,13
28/08/2007,09:49:00,39885,39895,39875,39890,62
28/08/2007,09:50:00,39890,39900,39885,39895,31
28/08/2007,09:51:00,39895,39900,39880,39885,34
28/08/2007,09:52:00,39890,39890,39875,39875,31
28/08/2007,09:53:00,39875,39885,39875,39880,28
28/08/2007,09:54:00,39875,39880,39875,39880,8
28/08/2007,09:55:00,39880,39880,39855,39870,61
28/08/2007,09:56:00,39875,39880,39875,39880,18
28/08/2007,09:57:00,39880,39885,39855,39865,24
28/08/2007,09:58:00,39875,39885,39870,39885,16
28/08/2007,09:59:00,39885,39895,39880,39890,16
28/08/2007,10:00:00,39885,39920,39885,39915,57
28/08/2007,10:01:00,39925,39950,39920,39940,48
28/08/2007,10:02:00,39940,39940,39910,39925,63
28/08/2007,10:03:00,39915,39930,39905,39905,53
28/08/2007,10:04:00,39900,39915,39895,39905,40
28/08/2007,10:05:00,39905,39910,39905,39910,6
28/08/2007,10:06:00,39910,39915,39905,39905,16
28/08/2007,10:07:00,39905,39905,39890,39890,15
28/08/2007,10:08:00,39890,39890,39870,39880,31
28/08/2007,10:09:00,39880,39885,39875,39885,5
28/08/2007,10:10:00,39885,39885,39870,39870,27
28/08/2007,10:11:00,39870,39910,39870,39905,68
28/08/2007,10:12:00,39910,39910,39890,39890,15
28/08/2007,10:13:00,39880,39900,39880,39890,16
28/08/2007,10:14:00,39895,39895,39885,39885,8
28/08/2007,10:15:00,39890,39895,39885,39890,7
28/08/2007,10:16:00,39885,39890,39885,39885,5
28/08/2007,10:17:00,39880,39880,39870,39870,17
28/08/2007,10:18:00,39865,39865,39830,39855,93
28/08/2007,10:19:00,39855,39865,39850,39865,32
28/08/2007,10:20:00,39855,39855,39850,39855,12
28/08/2007,10:21:00,39850,39850,39840,39845,15
28/08/2007,10:22:00,39845,39865,39845,39855,27
28/08/2007,10:23:00,39850,39855,39845,39855,20
28/08/2007,10:24:00,39855,39890,39855,39890,69
28/08/2007,10:25:00,39885,39900,39880,39885,54
28/08/2007,10:26:00,39890,39900,39885,39895,37
28/08/2007,10:27:00,39895,39895,39875,39880,41
28/08/2007,10:28:00,39875,39880,39870,39875,9
28/08/2007,10:29:00,39880,39880,39860,39865,37
28/08/2007,10:30:00,39865,39865,39845,39860,75
28/08/2007,10:31:00,39860,39860,39845,39850,35
28/08/2007,10:32:00,39845,39845,39835,39840,30
28/08/2007,10:33:00,39845,39850,39840,39850,10
28/08/2007,10:34:00,39850,39870,39850,39870,12
28/08/2007,10:35:00,39870,39870,39870,39870,3
28/08/2007,10:36:00,39860,39860,39845,39845,14
28/08/2007,10:37:00,39850,39855,39850,39850,5
28/08/2007,10:38:00,39850,39860,39850,39860,11
28/08/2007,10:39:00,39865,39865,39865,39865,4
28/08/2007,10:40:00,39865,39880,39865,39880,11
28/08/2007,10:41:00,39875,39890,39875,39880,35
28/08/2007,10:42:00,39880,39885,39880,39885,10
28/08/2007,10:43:00,39890,39900,39890,39890,32
28/08/2007,10:44:00,39895,39895,39890,39890,11
28/08/2007,10:45:00,39900,39910,39900,39905,40
28/08/2007,10:46:00,39900,39905,39895,39895,16
28/08/2007,10:47:00,39890,39890,39880,39885,12
28/08/2007,10:48:00,39885,39890,39875,39875,20
28/08/2007,10:49:00,39880,39880,39870,39870,35
28/08/2007,10:50:00,39870,39890,39870,39885,14
28/08/2007,10:51:00,39885,39890,39885,39890,2
28/08/2007,10:52:00,39895,39900,39895,39895,11
28/08/2007,10:53:00,39890,39890,39875,39875,8
28/08/2007,10:54:00,39875,39875,39870,39870,8
28/08/2007,10:55:00,39870,39870,39840,39845,38
28/08/2007,10:56:00,39850,39850,39840,39850,17
28/08/2007,10:57:00,39850,39850,39840,39840,8
28/08/2007,10:58:00,39835,39835,39815,39825,58
28/08/2007,10:59:00,39830,39840,39830,39835,11
28/08/2007,11:00:00,39840,39850,39840,39850,7
28/08/2007,11:01:00,39855,39855,39840,39845,24
28/08/2007,11:02:00,39845,39850,39840,39850,10
28/08/2007,11:03:00,39840,39840,39830,39835,13
28/08/2007,11:04:00,39830,39830,39795,39800,111
28/08/2007,11:05:00,39800,39810,39790,39800,85
28/08/2007,11:06:00,39800,39800,39785,39785,40
28/08/2007,11:07:00,39785,39800,39785,39795,33
28/08/2007,11:08:00,39800,39820,39800,39820,43
28/08/2007,11:09:00,39820,39820,39815,39815,3
28/08/2007,11:10:00,39815,39815,39815,39815,3
28/08/2007,11:11:00,39820,39825,39820,39825,13
28/08/2007,11:12:00,39820,39835,39820,39835,16
28/08/2007,11:13:00,39840,39845,39835,39835,15
28/08/2007,11:14:00,39835,39840,39835,39840,4
28/08/2007,11:15:00,39840,39840,39840,39840,1
28/08/2007,11:16:00,39840,39845,39835,39845,3
28/08/2007,11:17:00,39835,39835,39830,39830,6
28/08/2007,11:18:00,39830,39830,39815,39825,31
28/08/2007,11:19:00,39825,39825,39815,39815,12
28/08/2007,11:20:00,39815,39820,39815,39815,8
28/08/2007,11:21:00,39815,39815,39805,39805,18
28/08/2007,11:22:00,39810,39815,39805,39815,12
28/08/2007,11:23:00,39820,39840,39820,39825,26
28/08/2007,11:24:00,39820,39820,39820,39820,3
28/08/2007,11:25:00,39825,39830,39815,39820,14
28/08/2007,11:26:00,39820,39825,39820,39825,7
28/08/2007,11:28:00,39820,39820,39820,39820,5
28/08/2007,11:29:00,39820,39835,39820,39830,23
28/08/2007,11:30:00,39840,39840,39825,39825,23
28/08/2007,11:31:00,39825,39855,39825,39855,27
28/08/2007,11:32:00,39850,39870,39850,39865,58
28/08/2007,11:33:00,39865,39875,39865,39865,13
28/08/2007,11:34:00,39865,39870,39855,39855,18
28/08/2007,11:35:00,39855,39875,39855,39875,24
28/08/2007,11:36:00,39875,39885,39860,39860,17
28/08/2007,11:37:00,39860,39865,39860,39860,10
28/08/2007,11:38:00,39865,39870,39855,39865,19
28/08/2007,11:39:00,39860,39865,39855,39865,3
28/08/2007,11:40:00,39855,39855,39840,39840,19
28/08/2007,11:41:00,39840,39840,39840,39840,6
28/08/2007,11:42:00,39840,39840,39840,39840,4
28/08/2007,11:43:00,39840,39845,39840,39840,9
28/08/2007,11:44:00,39840,39840,39840,39840,1
28/08/2007,11:45:00,39840,39840,39840,39840,3
28/08/2007,11:46:00,39845,39845,39840,39845,5
28/08/2007,11:47:00,39850,39850,39845,39845,5
28/08/2007,11:48:00,39840,39845,39840,39845,6
28/08/2007,11:49:00,39840,39840,39835,39840,5
28/08/2007,11:50:00,39835,39840,39835,39835,11
28/08/2007,11:51:00,39840,39840,39840,39840,1
28/08/2007,11:52:00,39835,39850,39835,39850,15
28/08/2007,11:53:00,39850,39855,39850,39855,14
28/08/2007,11:54:00,39855,39865,39855,39865,12
28/08/2007,11:55:00,39870,39875,39870,39875,13
28/08/2007,11:56:00,39875,39890,39875,39890,24
28/08/2007,11:57:00,39890,39895,39880,39880,20
28/08/2007,11:58:00,39875,39875,39875,39875,2
28/08/2007,11:59:00,39875,39875,39870,39870,9
28/08/2007,12:00:00,39870,39875,39865,39865,13
28/08/2007,12:01:00,39860,39865,39860,39865,11
28/08/2007,12:02:00,39865,39870,39865,39870,7
28/08/2007,12:03:00,39870,39880,39870,39880,7
28/08/2007,12:04:00,39880,39880,39880,39880,5
28/08/2007,12:05:00,39880,39890,39880,39885,13
28/08/2007,12:06:00,39890,39895,39885,39885,23
28/08/2007,12:07:00,39885,39885,39885,39885,7
28/08/2007,12:08:00,39885,39890,39885,39890,6
28/08/2007,12:09:00,39890,39895,39890,39895,7
28/08/2007,12:10:00,39895,39895,39880,39880,14
28/08/2007,12:11:00,39885,39885,39860,39860,66
28/08/2007,12:12:00,39855,39860,39845,39860,30
28/08/2007,12:13:00,39855,39855,39855,39855,4
28/08/2007,12:14:00,39860,39870,39860,39865,12
28/08/2007,12:15:00,39860,39860,39855,39860,9
28/08/2007,12:16:00,39855,39855,39845,39850,6
28/08/2007,12:17:00,39845,39845,39845,39845,1
28/08/2007,12:18:00,39840,39840,39825,39835,28
28/08/2007,12:19:00,39840,39840,39835,39835,4
28/08/2007,12:21:00,39835,39835,39835,39835,4
28/08/2007,12:22:00,39835,39840,39835,39840,4
28/08/2007,12:23:00,39840,39840,39840,39840,8
28/08/2007,12:24:00,39845,39855,39835,39855,17
28/08/2007,12:25:00,39855,39875,39855,39870,42
28/08/2007,12:27:00,39860,39860,39860,39860,5
28/08/2007,12:28:00,39865,39865,39850,39850,9
28/08/2007,12:29:00,39845,39845,39835,39840,16
28/08/2007,12:30:00,39835,39860,39835,39855,19
28/08/2007,12:31:00,39860,39875,39860,39875,8
28/08/2007,12:32:00,39875,39890,39875,39890,16
28/08/2007,12:33:00,39885,39895,39885,39895,15
28/08/2007,12:34:00,39895,39895,39870,39870,13
28/08/2007,12:35:00,39880,39890,39880,39890,5
28/08/2007,12:36:00,39880,39880,39875,39875,4
28/08/2007,12:37:00,39880,39880,39880,39880,4
28/08/2007,12:38:00,39875,39875,39870,39870,5
28/08/2007,12:39:00,39880,39880,39880,39880,1
28/08/2007,12:40:00,39880,39880,39880,39880,4
28/08/2007,12:41:00,39885,39885,39885,39885,3
28/08/2007,12:42:00,39870,39870,39865,39865,5
28/08/2007,12:43:00,39870,39870,39870,39870,3
28/08/2007,12:44:00,39870,39875,39870,39875,2
28/08/2007,12:45:00,39860,39860,39860,39860,1
28/08/2007,12:46:00,39860,39870,39860,39870,3
28/08/2007,12:47:00,39870,39870,39865,39870,8
28/08/2007,12:48:00,39860,39860,39845,39850,13
28/08/2007,12:49:00,39845,39845,39840,39840,14
28/08/2007,12:50:00,39835,39845,39835,39845,14
28/08/2007,12:51:00,39845,39850,39840,39840,9
28/08/2007,12:52:00,39845,39850,39840,39850,14
28/08/2007,12:53:00,39855,39855,39850,39850,7
28/08/2007,12:55:00,39855,39860,39855,39860,4
28/08/2007,12:56:00,39850,39850,39850,39850,5
28/08/2007,12:57:00,39865,39865,39865,39865,3
28/08/2007,12:58:00,39860,39860,39840,39840,24
28/08/2007,12:59:00,39840,39845,39840,39845,2
28/08/2007,13:00:00,39835,39840,39835,39840,11
28/08/2007,13:01:00,39840,39845,39840,39845,4
28/08/2007,13:02:00,39850,39860,39850,39860,8
28/08/2007,13:03:00,39865,39865,39860,39860,3
28/08/2007,13:04:00,39860,39860,39845,39845,13
28/08/2007,13:05:00,39845,39845,39840,39845,6
28/08/2007,13:06:00,39850,39855,39850,39850,5
28/08/2007,13:07:00,39845,39850,39845,39850,3
28/08/2007,13:08:00,39845,39845,39830,39840,46
28/08/2007,13:09:00,39840,39850,39840,39850,4
28/08/2007,13:10:00,39845,39845,39830,39830,5
28/08/2007,13:11:00,39835,39840,39835,39835,5
28/08/2007,13:12:00,39835,39850,39835,39835,6
28/08/2007,13:13:00,39835,39835,39835,39835,2
28/08/2007,13:14:00,39840,39845,39840,39845,2
28/08/2007,13:16:00,39845,39850,39830,39830,15
28/08/2007,13:17:00,39830,39835,39825,39825,4
28/08/2007,13:18:00,39840,39840,39840,39840,4
28/08/2007,13:19:00,39835,39845,39835,39845,6
28/08/2007,13:20:00,39850,39855,39825,39825,36
28/08/2007,13:21:00,39830,39830,39825,39825,5
28/08/2007,13:22:00,39835,39835,39835,39835,1
28/08/2007,13:23:00,39835,39835,39835,39835,1
28/08/2007,13:26:00,39840,39860,39840,39850,16
28/08/2007,13:27:00,39850,39850,39840,39845,8
28/08/2007,13:28:00,39850,39850,39840,39840,10
28/08/2007,13:29:00,39840,39840,39840,39840,1
28/08/2007,13:30:00,39840,39855,39840,39855,4
28/08/2007,13:31:00,39840,39840,39840,39840,1
28/08/2007,13:32:00,39850,39850,39850,39850,3
28/08/2007,13:34:00,39840,39840,39840,39840,2
28/08/2007,13:35:00,39840,39840,39815,39815,13
28/08/2007,13:36:00,39820,39820,39815,39815,9
28/08/2007,13:37:00,39810,39810,39795,39805,34
28/08/2007,13:38:00,39810,39815,39810,39810,7
28/08/2007,13:39:00,39820,39820,39795,39795,25
28/08/2007,13:40:00,39795,39795,39790,39795,7
28/08/2007,13:41:00,39800,39800,39800,39800,4
28/08/2007,13:42:00,39805,39815,39805,39815,8
28/08/2007,13:43:00,39815,39820,39810,39810,6
28/08/2007,13:44:00,39815,39820,39815,39815,5
28/08/2007,13:45:00,39820,39825,39820,39825,6
28/08/2007,13:46:00,39830,39830,39825,39825,2
28/08/2007,13:47:00,39830,39830,39830,39830,4
28/08/2007,13:48:00,39830,39830,39830,39830,3
28/08/2007,13:49:00,39820,39820,39810,39810,9
28/08/2007,13:50:00,39815,39825,39815,39825,12
28/08/2007,13:51:00,39820,39820,39815,39815,15
28/08/2007,13:52:00,39815,39815,39815,39815,1
28/08/2007,13:53:00,39820,39820,39820,39820,3
28/08/2007,13:54:00,39815,39820,39810,39810,30
28/08/2007,13:55:00,39810,39820,39810,39820,4
28/08/2007,13:56:00,39815,39815,39810,39815,7
28/08/2007,13:58:00,39810,39810,39805,39805,3
28/08/2007,13:59:00,39805,39805,39800,39800,9
28/08/2007,14:00:00,39795,39795,39790,39790,15
28/08/2007,14:01:00,39790,39790,39780,39780,18
28/08/2007,14:02:00,39780,39780,39775,39775,20
28/08/2007,14:03:00,39770,39770,39755,39760,57
28/08/2007,14:04:00,39765,39765,39760,39765,18
28/08/2007,14:05:00,39765,39765,39730,39730,94
28/08/2007,14:06:00,39730,39745,39730,39740,38
28/08/2007,14:07:00,39745,39750,39740,39750,22
28/08/2007,14:08:00,39750,39750,39735,39735,15
28/08/2007,14:09:00,39740,39745,39735,39735,5
28/08/2007,14:10:00,39730,39730,39720,39730,42
28/08/2007,14:11:00,39730,39745,39725,39745,52
28/08/2007,14:12:00,39740,39740,39730,39730,16
28/08/2007,14:13:00,39730,39745,39730,39745,17
28/08/2007,14:14:00,39745,39745,39735,39740,17
28/08/2007,14:15:00,39735,39745,39735,39740,19
28/08/2007,14:16:00,39740,39740,39735,39735,14
28/08/2007,14:17:00,39735,39740,39735,39735,7
28/08/2007,14:18:00,39730,39730,39720,39725,32
28/08/2007,14:19:00,39725,39725,39705,39715,58
28/08/2007,14:20:00,39720,39730,39715,39725,22
28/08/2007,14:21:00,39720,39745,39720,39740,30
28/08/2007,14:22:00,39740,39750,39735,39740,44
28/08/2007,14:23:00,39750,39755,39745,39750,25
28/08/2007,14:25:00,39755,39760,39755,39760,9
28/08/2007,14:26:00,39760,39765,39755,39765,14
28/08/2007,14:27:00,39760,39760,39760,39760,9
28/08/2007,14:28:00,39755,39760,39755,39755,4
28/08/2007,14:29:00,39755,39755,39750,39750,14
28/08/2007,14:30:00,39755,39755,39745,39745,9
28/08/2007,14:31:00,39745,39745,39745,39745,5
28/08/2007,14:32:00,39745,39745,39745,39745,4
28/08/2007,14:33:00,39745,39745,39740,39740,11
28/08/2007,14:34:00,39735,39765,39735,39765,30
28/08/2007,14:35:00,39770,39770,39760,39765,30
28/08/2007,14:36:00,39760,39760,39755,39760,8
28/08/2007,14:37:00,39765,39770,39765,39770,14
28/08/2007,14:39:00,39775,39775,39745,39750,25
28/08/2007,14:40:00,39745,39750,39745,39750,6
28/08/2007,14:41:00,39745,39745,39745,39745,2
28/08/2007,14:42:00,39740,39755,39740,39740,33
28/08/2007,14:43:00,39735,39735,39725,39730,10
28/08/2007,14:44:00,39725,39730,39725,39725,4
28/08/2007,14:45:00,39735,39745,39735,39745,2
28/08/2007,14:46:00,39745,39745,39730,39730,11
28/08/2007,14:47:00,39730,39735,39730,39735,2
28/08/2007,14:48:00,39740,39740,39740,39740,2
28/08/2007,14:49:00,39740,39740,39735,39735,2
28/08/2007,14:50:00,39740,39745,39740,39740,5
28/08/2007,14:51:00,39735,39735,39735,39735,5
28/08/2007,14:52:00,39735,39740,39735,39735,10
28/08/2007,14:53:00,39740,39740,39735,39735,7
28/08/2007,14:54:00,39735,39735,39735,39735,2
28/08/2007,14:55:00,39730,39730,39725,39725,9
28/08/2007,14:56:00,39725,39725,39720,39725,9
28/08/2007,14:57:00,39725,39725,39700,39700,31
28/08/2007,14:58:00,39700,39700,39690,39700,20
28/08/2007,14:59:00,39695,39695,39690,39690,14
28/08/2007,15:00:00,39690,39690,39655,39665,121
28/08/2007,15:01:00,39675,39680,39670,39670,35
28/08/2007,15:02:00,39675,39680,39645,39650,56
28/08/2007,15:03:00,39650,39655,39645,39650,16
28/08/2007,15:04:00,39645,39655,39640,39650,38
28/08/2007,15:05:00,39650,39655,39635,39635,43
28/08/2007,15:06:00,39640,39650,39640,39650,20
28/08/2007,15:07:00,39645,39645,39635,39640,28
28/08/2007,15:08:00,39640,39655,39635,39655,36
28/08/2007,15:09:00,39655,39665,39655,39660,26
28/08/2007,15:10:00,39665,39670,39665,39670,7
28/08/2007,15:11:00,39670,39670,39665,39670,10
28/08/2007,15:12:00,39665,39670,39655,39655,12
28/08/2007,15:13:00,39660,39660,39655,39655,9
28/08/2007,15:14:00,39660,39665,39655,39655,11
28/08/2007,15:15:00,39650,39650,39645,39645,11
28/08/2007,15:16:00,39650,39650,39640,39640,9
28/08/2007,15:17:00,39645,39650,39640,39640,8
28/08/2007,15:18:00,39640,39650,39640,39650,5
28/08/2007,15:19:00,39645,39655,39645,39650,22
28/08/2007,15:20:00,39660,39665,39660,39660,7
28/08/2007,15:21:00,39665,39665,39660,39660,10
28/08/2007,15:22:00,39660,39660,39660,39660,1
28/08/2007,15:23:00,39660,39660,39660,39660,2
28/08/2007,15:24:00,39665,39665,39665,39665,10
28/08/2007,15:25:00,39665,39670,39665,39665,7
28/08/2007,15:26:00,39660,39670,39660,39670,18
28/08/2007,15:27:00,39665,39670,39660,39665,11
28/08/2007,15:28:00,39660,39665,39660,39665,5
28/08/2007,15:29:00,39660,39670,39660,39660,4
28/08/2007,15:30:00,39660,39675,39655,39665,27
28/08/2007,15:31:00,39660,39670,39655,39660,45
28/08/2007,15:32:00,39665,39665,39650,39650,31
28/08/2007,15:33:00,39650,39660,39650,39660,10
28/08/2007,15:34:00,39665,39670,39660,39665,27
28/08/2007,15:35:00,39665,39700,39665,39690,144
28/08/2007,15:36:00,39680,39725,39675,39715,181
28/08/2007,15:37:00,39715,39720,39705,39710,40
28/08/2007,15:38:00,39705,39705,39690,39700,23
28/08/2007,15:39:00,39705,39720,39705,39710,40
28/08/2007,15:40:00,39710,39710,39670,39680,34
28/08/2007,15:41:00,39680,39690,39675,39675,26
28/08/2007,15:42:00,39680,39680,39660,39665,55
28/08/2007,15:43:00,39665,39680,39665,39680,27
28/08/2007,15:44:00,39665,39665,39655,39655,21
28/08/2007,15:45:00,39655,39665,39645,39660,41
28/08/2007,15:46:00,39665,39670,39650,39650,19
28/08/2007,15:47:00,39655,39660,39650,39655,23
28/08/2007,15:48:00,39655,39670,39655,39670,20
28/08/2007,15:49:00,39670,39670,39655,39655,14
28/08/2007,15:50:00,39655,39655,39625,39635,68
28/08/2007,15:51:00,39630,39630,39625,39625,26
28/08/2007,15:52:00,39630,39640,39625,39635,16
28/08/2007,15:53:00,39635,39635,39610,39610,48
28/08/2007,15:54:00,39610,39635,39610,39630,35
28/08/2007,15:55:00,39630,39630,39625,39625,12
28/08/2007,15:56:00,39620,39630,39620,39630,13
28/08/2007,15:57:00,39630,39630,39625,39625,18
28/08/2007,15:58:00,39630,39630,39615,39620,34
28/08/2007,15:59:00,39620,39635,39620,39635,18
28/08/2007,16:00:00,39630,39675,39630,39660,91
28/08/2007,16:01:00,39655,39675,39655,39665,45
28/08/2007,16:02:00,39660,39670,39655,39670,45
28/08/2007,16:03:00,39665,39665,39640,39640,36
28/08/2007,16:04:00,39635,39650,39630,39645,39
28/08/2007,16:05:00,39640,39640,39615,39615,34
28/08/2007,16:06:00,39610,39610,39570,39575,107
28/08/2007,16:07:00,39580,39595,39575,39585,61
28/08/2007,16:08:00,39580,39590,39580,39590,14
28/08/2007,16:09:00,39590,39590,39550,39560,104
28/08/2007,16:10:00,39565,39580,39550,39575,93
28/08/2007,16:11:00,39575,39580,39570,39580,26
28/08/2007,16:12:00,39580,39595,39580,39595,50
28/08/2007,16:13:00,39600,39610,39595,39595,87
28/08/2007,16:14:00,39600,39600,39590,39600,76
28/08/2007,16:15:00,39600,39610,39595,39605,31
28/08/2007,16:16:00,39605,39615,39600,39600,20
28/08/2007,16:17:00,39600,39610,39600,39605,17
28/08/2007,16:18:00,39600,39605,39585,39605,30
28/08/2007,16:19:00,39605,39605,39590,39600,16
28/08/2007,16:20:00,39600,39615,39585,39615,31
28/08/2007,16:21:00,39615,39630,39615,39625,56
28/08/2007,16:22:00,39620,39625,39610,39620,25
28/08/2007,16:23:00,39620,39620,39595,39595,21
28/08/2007,16:24:00,39610,39625,39605,39610,28
28/08/2007,16:25:00,39610,39610,39595,39600,27
28/08/2007,16:26:00,39600,39605,39575,39580,57
28/08/2007,16:27:00,39580,39600,39565,39595,51
28/08/2007,16:28:00,39600,39605,39595,39605,31
28/08/2007,16:29:00,39605,39605,39575,39575,39
28/08/2007,16:30:00,39570,39570,39545,39560,64
28/08/2007,16:31:00,39565,39570,39550,39550,13
28/08/2007,16:32:00,39555,39585,39555,39565,33
28/08/2007,16:33:00,39560,39585,39555,39585,64
28/08/2007,16:34:00,39585,39590,39575,39585,36
28/08/2007,16:35:00,39585,39585,39560,39570,56
28/08/2007,16:36:00,39575,39575,39575,39575,4
28/08/2007,16:37:00,39570,39570,39550,39560,35
28/08/2007,16:38:00,39560,39570,39550,39550,29
28/08/2007,16:39:00,39550,39570,39550,39560,27
28/08/2007,16:40:00,39555,39580,39545,39575,56
28/08/2007,16:41:00,39580,39580,39560,39560,30
28/08/2007,16:42:00,39555,39560,39545,39550,35
28/08/2007,16:43:00,39550,39550,39525,39525,76
28/08/2007,16:44:00,39525,39540,39520,39520,74
28/08/2007,16:45:00,39520,39520,39500,39515,91
28/08/2007,16:46:00,39510,39520,39480,39480,122
28/08/2007,16:47:00,39485,39495,39465,39465,87
28/08/2007,16:48:00,39460,39465,39450,39460,83
28/08/2007,16:49:00,39460,39480,39460,39465,57
28/08/2007,16:50:00,39460,39460,39405,39405,149
28/08/2007,16:51:00,39410,39415,39370,39375,153
28/08/2007,16:52:00,39375,39410,39370,39405,93
28/08/2007,16:53:00,39410,39410,39400,39405,56
28/08/2007,16:54:00,39400,39410,39395,39400,37
28/08/2007,16:55:00,39395,39420,39395,39420,76
28/08/2007,16:56:00,39420,39430,39420,39425,23
28/08/2007,16:57:00,39425,39425,39400,39410,45
28/08/2007,16:58:00,39410,39415,39400,39405,23
28/08/2007,16:59:00,39410,39415,39400,39405,25
28/08/2007,17:00:00,39405,39410,39395,39405,58
28/08/2007,17:01:00,39405,39410,39390,39390,30
28/08/2007,17:02:00,39390,39400,39370,39370,72
28/08/2007,17:03:00,39370,39370,39355,39370,84
28/08/2007,17:04:00,39370,39380,39365,39365,69
28/08/2007,17:05:00,39370,39370,39360,39370,34
28/08/2007,17:06:00,39375,39390,39375,39385,55
28/08/2007,17:07:00,39385,39400,39385,39395,65
28/08/2007,17:08:00,39395,39395,39380,39385,50
28/08/2007,17:09:00,39385,39390,39340,39340,83
28/08/2007,17:10:00,39340,39350,39305,39305,179
28/08/2007,17:11:00,39305,39305,39265,39275,157
28/08/2007,17:12:00,39270,39315,39260,39300,124
28/08/2007,17:13:00,39300,39310,39290,39300,69
28/08/2007,17:14:00,39295,39310,39290,39290,38
28/08/2007,17:15:00,39295,39295,39280,39280,31
28/08/2007,17:16:00,39295,39310,39280,39300,66
28/08/2007,17:17:00,39295,39315,39295,39315,37
28/08/2007,17:18:00,39315,39315,39290,39295,55
28/08/2007,17:19:00,39290,39315,39290,39310,71
28/08/2007,17:20:00,39310,39320,39260,39265,146
28/08/2007,17:21:00,39265,39265,39245,39255,70
28/08/2007,17:22:00,39255,39265,39240,39250,92
28/08/2007,17:23:00,39255,39265,39215,39235,146
28/08/2007,17:24:00,39235,39250,39225,39250,43
28/08/2007,17:25:00,39250,39275,39245,39250,139
28/08/2007,17:26:00,39260,39265,39220,39225,77
28/08/2007,17:27:00,39225,39230,39185,39190,207
28/08/2007,17:28:00,39190,39220,39180,39220,73
28/08/2007,17:29:00,39225,39260,39225,39260,161
28/08/2007,17:30:00,39260,39285,39255,39280,136
28/08/2007,17:31:00,39285,39295,39280,39280,122
28/08/2007,17:32:00,39280,39300,39275,39295,88
28/08/2007,17:33:00,39290,39305,39290,39300,72
28/08/2007,17:34:00,39300,39300,39290,39300,56
28/08/2007,17:35:00,39295,39300,39285,39285,20
28/08/2007,17:36:00,39280,39290,39270,39285,43
28/08/2007,17:37:00,39290,39290,39265,39265,30
28/08/2007,17:38:00,39270,39275,39260,39265,42
28/08/2007,17:39:00,39275,39275,39260,39270,42