DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/08/2007,17:28:00,39635,39635,39625,39625,33
29/08/2007,17:29:00,39625,39625,39595,39610,65
29/08/2007,17:30:00,39610,39615,39600,39615,43
29/08/2007,17:31:00,39610,39620,39610,39620,18
29/08/2007,17:32:00,39625,39635,39620,39625,25
29/08/2007,17:33:00,39630,39640,39625,39635,18
29/08/2007,17:34:00,39635,39635,39630,39635,19
29/08/2007,17:35:00,39635,39640,39630,39640,32
29/08/2007,17:36:00,39640,39660,39640,39655,24
29/08/2007,17:37:00,39660,39660,39650,39655,19
29/08/2007,17:38:00,39660,39700,39660,39680,70
29/08/2007,17:39:00,39675,39695,39670,39695,36
30/08/2007,09:00:00,39890,39900,39835,39835,94
30/08/2007,09:01:00,39845,39865,39835,39865,51
30/08/2007,09:02:00,39870,39890,39870,39890,48
30/08/2007,09:03:00,39890,39890,39865,39865,33
30/08/2007,09:04:00,39860,39870,39830,39835,57
30/08/2007,09:05:00,39825,39860,39825,39860,114
30/08/2007,09:06:00,39860,39905,39860,39895,62
30/08/2007,09:07:00,39900,39930,39895,39915,81
30/08/2007,09:08:00,39915,39925,39910,39915,62
30/08/2007,09:09:00,39910,39920,39900,39915,45
30/08/2007,09:10:00,39920,39930,39890,39890,66
30/08/2007,09:11:00,39885,39885,39855,39855,53
30/08/2007,09:12:00,39855,39860,39835,39840,54
30/08/2007,09:13:00,39845,39850,39840,39850,9
30/08/2007,09:14:00,39855,39855,39835,39835,51
30/08/2007,09:15:00,39840,39860,39835,39860,32
30/08/2007,09:16:00,39865,39870,39860,39870,14
30/08/2007,09:17:00,39865,39870,39860,39865,23
30/08/2007,09:18:00,39870,39875,39865,39865,14
30/08/2007,09:19:00,39860,39860,39845,39845,22
30/08/2007,09:20:00,39840,39840,39835,39835,28
30/08/2007,09:21:00,39835,39835,39805,39820,63
30/08/2007,09:22:00,39820,39825,39815,39820,24
30/08/2007,09:23:00,39820,39850,39820,39850,36
30/08/2007,09:24:00,39845,39855,39845,39845,28
30/08/2007,09:25:00,39845,39850,39835,39845,29
30/08/2007,09:26:00,39845,39865,39840,39855,67
30/08/2007,09:27:00,39860,39860,39850,39860,23
30/08/2007,09:28:00,39855,39860,39855,39855,23
30/08/2007,09:29:00,39855,39860,39855,39860,17
30/08/2007,09:30:00,39860,39875,39855,39875,56
30/08/2007,09:31:00,39865,39900,39865,39900,47
30/08/2007,09:32:00,39900,39995,39900,39980,278
30/08/2007,09:33:00,39985,39985,39940,39940,98
30/08/2007,09:34:00,39940,39940,39930,39935,61
30/08/2007,09:35:00,39930,39940,39920,39935,47
30/08/2007,09:36:00,39940,39940,39905,39925,78
30/08/2007,09:37:00,39925,39940,39925,39930,49
30/08/2007,09:38:00,39925,39925,39910,39925,29
30/08/2007,09:39:00,39925,39925,39910,39910,32
30/08/2007,09:40:00,39910,39925,39910,39915,18
30/08/2007,09:41:00,39910,39910,39910,39910,24
30/08/2007,09:42:00,39915,39920,39915,39915,11
30/08/2007,09:43:00,39910,39910,39890,39910,49
30/08/2007,09:44:00,39910,39910,39905,39910,16
30/08/2007,09:45:00,39910,39915,39910,39915,13
30/08/2007,09:46:00,39920,39920,39890,39900,73
30/08/2007,09:47:00,39900,39905,39890,39900,25
30/08/2007,09:48:00,39900,39905,39890,39895,8
30/08/2007,09:49:00,39895,39900,39875,39875,49
30/08/2007,09:50:00,39875,39885,39870,39880,28
30/08/2007,09:51:00,39875,39880,39870,39880,7
30/08/2007,09:52:00,39880,39880,39870,39870,8
30/08/2007,09:53:00,39870,39870,39860,39865,30
30/08/2007,09:54:00,39865,39870,39860,39860,20
30/08/2007,09:55:00,39860,39865,39860,39860,17
30/08/2007,09:56:00,39860,39865,39860,39865,20
30/08/2007,09:57:00,39865,39875,39865,39865,14
30/08/2007,09:58:00,39865,39865,39860,39860,16
30/08/2007,09:59:00,39860,39885,39860,39885,30
30/08/2007,10:00:00,39880,39880,39870,39875,30
30/08/2007,10:01:00,39875,39875,39860,39865,34
30/08/2007,10:02:00,39860,39880,39860,39875,10
30/08/2007,10:03:00,39865,39870,39865,39870,3
30/08/2007,10:04:00,39875,39890,39870,39890,16
30/08/2007,10:05:00,39895,39895,39875,39875,22
30/08/2007,10:06:00,39885,39890,39885,39885,17
30/08/2007,10:07:00,39885,39890,39875,39875,21
30/08/2007,10:08:00,39880,39890,39880,39885,11
30/08/2007,10:09:00,39880,39880,39860,39860,19
30/08/2007,10:10:00,39865,39875,39865,39870,19
30/08/2007,10:11:00,39875,39900,39875,39895,23
30/08/2007,10:12:00,39900,39900,39870,39875,46
30/08/2007,10:13:00,39875,39880,39870,39870,8
30/08/2007,10:14:00,39870,39870,39830,39840,117
30/08/2007,10:15:00,39840,39840,39825,39830,47
30/08/2007,10:16:00,39830,39830,39830,39830,10
30/08/2007,10:17:00,39835,39835,39795,39805,105
30/08/2007,10:18:00,39800,39815,39800,39810,61
30/08/2007,10:19:00,39820,39825,39810,39810,30
30/08/2007,10:20:00,39815,39820,39800,39800,25
30/08/2007,10:21:00,39800,39800,39780,39785,73
30/08/2007,10:22:00,39790,39790,39780,39785,19
30/08/2007,10:23:00,39785,39795,39785,39795,6
30/08/2007,10:24:00,39800,39815,39795,39815,21
30/08/2007,10:25:00,39810,39820,39810,39820,12
30/08/2007,10:26:00,39820,39840,39820,39840,20
30/08/2007,10:27:00,39840,39840,39830,39830,38
30/08/2007,10:28:00,39825,39835,39820,39820,23
30/08/2007,10:29:00,39820,39825,39820,39820,23
30/08/2007,10:30:00,39820,39820,39810,39810,14
30/08/2007,10:31:00,39810,39810,39810,39810,2
30/08/2007,10:32:00,39810,39825,39810,39825,24
30/08/2007,10:33:00,39830,39830,39800,39825,75
30/08/2007,10:34:00,39830,39830,39815,39830,23
30/08/2007,10:35:00,39830,39840,39825,39840,18
30/08/2007,10:36:00,39840,39840,39830,39830,6
30/08/2007,10:37:00,39830,39850,39830,39835,37
30/08/2007,10:38:00,39835,39855,39835,39855,26
30/08/2007,10:39:00,39855,39870,39850,39865,42
30/08/2007,10:40:00,39860,39880,39860,39880,80
30/08/2007,10:41:00,39880,39880,39865,39870,33
30/08/2007,10:42:00,39870,39870,39860,39860,10
30/08/2007,10:43:00,39860,39860,39845,39845,29
30/08/2007,10:44:00,39845,39845,39840,39845,18
30/08/2007,10:45:00,39840,39850,39840,39845,15
30/08/2007,10:46:00,39845,39845,39840,39845,12
30/08/2007,10:47:00,39835,39835,39820,39835,60
30/08/2007,10:48:00,39840,39845,39840,39845,7
30/08/2007,10:49:00,39850,39855,39850,39850,45
30/08/2007,10:50:00,39850,39870,39850,39870,43
30/08/2007,10:51:00,39875,39875,39870,39875,10
30/08/2007,10:52:00,39870,39870,39865,39865,6
30/08/2007,10:53:00,39865,39865,39855,39860,8
30/08/2007,10:54:00,39860,39865,39860,39860,6
30/08/2007,10:55:00,39865,39865,39855,39855,14
30/08/2007,10:56:00,39855,39855,39830,39850,38
30/08/2007,10:57:00,39845,39860,39845,39855,12
30/08/2007,10:58:00,39865,39875,39865,39870,11
30/08/2007,10:59:00,39870,39870,39870,39870,1
30/08/2007,11:00:00,39860,39860,39860,39860,1
30/08/2007,11:01:00,39860,39865,39860,39865,2
30/08/2007,11:02:00,39860,39860,39835,39835,10
30/08/2007,11:03:00,39840,39845,39840,39845,4
30/08/2007,11:04:00,39845,39850,39845,39850,14
30/08/2007,11:05:00,39845,39855,39845,39855,13
30/08/2007,11:06:00,39855,39855,39855,39855,4
30/08/2007,11:07:00,39855,39865,39855,39860,12
30/08/2007,11:08:00,39860,39860,39860,39860,15
30/08/2007,11:09:00,39850,39850,39835,39845,15
30/08/2007,11:10:00,39850,39850,39840,39845,8
30/08/2007,11:12:00,39845,39860,39845,39860,10
30/08/2007,11:13:00,39855,39855,39855,39855,3
30/08/2007,11:14:00,39860,39860,39860,39860,18
30/08/2007,11:15:00,39860,39860,39850,39850,7
30/08/2007,11:16:00,39855,39865,39855,39865,12
30/08/2007,11:17:00,39870,39875,39870,39875,20
30/08/2007,11:18:00,39875,39875,39870,39870,13
30/08/2007,11:19:00,39875,39880,39875,39880,22
30/08/2007,11:20:00,39880,39895,39880,39895,42
30/08/2007,11:21:00,39890,39890,39885,39885,10
30/08/2007,11:22:00,39880,39880,39875,39875,17
30/08/2007,11:23:00,39880,39880,39880,39880,23
30/08/2007,11:24:00,39885,39920,39885,39920,130
30/08/2007,11:25:00,39910,39915,39910,39910,48
30/08/2007,11:26:00,39910,39910,39900,39905,38
30/08/2007,11:27:00,39905,39905,39875,39880,46
30/08/2007,11:28:00,39885,39895,39885,39885,31
30/08/2007,11:29:00,39880,39885,39880,39885,4
30/08/2007,11:30:00,39885,39890,39880,39880,42
30/08/2007,11:31:00,39880,39890,39880,39885,25
30/08/2007,11:32:00,39890,39900,39890,39890,40
30/08/2007,11:33:00,39895,39905,39895,39895,26
30/08/2007,11:34:00,39895,39895,39895,39895,9
30/08/2007,11:35:00,39900,39900,39895,39895,13
30/08/2007,11:36:00,39895,39895,39890,39895,22
30/08/2007,11:37:00,39885,39890,39885,39890,3
30/08/2007,11:38:00,39880,39880,39870,39870,7
30/08/2007,11:39:00,39870,39870,39870,39870,9
30/08/2007,11:40:00,39865,39865,39855,39855,10
30/08/2007,11:41:00,39850,39850,39815,39820,60
30/08/2007,11:42:00,39820,39830,39815,39825,54
30/08/2007,11:43:00,39830,39835,39780,39790,104
30/08/2007,11:44:00,39800,39815,39795,39805,42
30/08/2007,11:45:00,39810,39835,39800,39830,60
30/08/2007,11:46:00,39830,39830,39805,39805,39
30/08/2007,11:47:00,39800,39810,39800,39800,15
30/08/2007,11:48:00,39795,39795,39745,39745,115
30/08/2007,11:49:00,39740,39770,39740,39770,44
30/08/2007,11:50:00,39770,39785,39770,39785,19
30/08/2007,11:51:00,39785,39785,39765,39775,34
30/08/2007,11:52:00,39775,39775,39755,39760,37
30/08/2007,11:53:00,39755,39760,39750,39760,18
30/08/2007,11:54:00,39750,39750,39725,39725,59
30/08/2007,11:55:00,39730,39740,39725,39730,44
30/08/2007,11:56:00,39730,39730,39715,39725,61
30/08/2007,11:57:00,39735,39755,39735,39750,36
30/08/2007,11:58:00,39755,39760,39740,39740,15
30/08/2007,11:59:00,39740,39745,39715,39725,40
30/08/2007,12:00:00,39715,39720,39705,39720,42
30/08/2007,12:01:00,39725,39745,39725,39740,25
30/08/2007,12:02:00,39740,39745,39710,39720,104
30/08/2007,12:03:00,39720,39735,39720,39725,26
30/08/2007,12:04:00,39725,39730,39715,39720,43
30/08/2007,12:05:00,39720,39735,39710,39730,16
30/08/2007,12:06:00,39730,39730,39715,39715,16
30/08/2007,12:07:00,39710,39735,39710,39730,33
30/08/2007,12:08:00,39725,39725,39720,39725,13
30/08/2007,12:09:00,39720,39720,39710,39710,25
30/08/2007,12:10:00,39705,39715,39690,39700,77
30/08/2007,12:11:00,39700,39715,39700,39710,21
30/08/2007,12:12:00,39705,39715,39700,39710,16
30/08/2007,12:13:00,39715,39720,39685,39695,27
30/08/2007,12:14:00,39690,39700,39685,39700,40
30/08/2007,12:15:00,39695,39695,39665,39665,60
30/08/2007,12:16:00,39665,39665,39645,39650,80
30/08/2007,12:17:00,39650,39660,39640,39660,76
30/08/2007,12:18:00,39655,39660,39650,39650,17
30/08/2007,12:19:00,39660,39670,39650,39670,17
30/08/2007,12:20:00,39665,39675,39660,39670,22
30/08/2007,12:21:00,39665,39670,39665,39670,8
30/08/2007,12:22:00,39665,39685,39665,39675,25
30/08/2007,12:23:00,39680,39695,39670,39680,69
30/08/2007,12:24:00,39680,39690,39680,39690,3
30/08/2007,12:25:00,39690,39720,39690,39710,34
30/08/2007,12:26:00,39720,39735,39720,39735,29
30/08/2007,12:27:00,39735,39735,39715,39720,17
30/08/2007,12:28:00,39720,39725,39720,39725,5
30/08/2007,12:29:00,39720,39720,39710,39710,11
30/08/2007,12:30:00,39720,39725,39710,39710,11
30/08/2007,12:31:00,39705,39710,39690,39695,23
30/08/2007,12:32:00,39690,39705,39690,39695,11
30/08/2007,12:33:00,39690,39690,39675,39675,20
30/08/2007,12:34:00,39675,39685,39675,39680,9
30/08/2007,12:35:00,39675,39675,39640,39650,58
30/08/2007,12:36:00,39650,39655,39640,39640,14
30/08/2007,12:37:00,39645,39650,39645,39645,5
30/08/2007,12:38:00,39640,39645,39640,39640,8
30/08/2007,12:39:00,39645,39670,39630,39660,61
30/08/2007,12:40:00,39655,39660,39630,39640,27
30/08/2007,12:41:00,39640,39650,39640,39645,17
30/08/2007,12:42:00,39650,39650,39645,39645,2
30/08/2007,12:43:00,39640,39645,39625,39645,27
30/08/2007,12:44:00,39645,39645,39640,39640,10
30/08/2007,12:45:00,39640,39640,39610,39615,28
30/08/2007,12:46:00,39615,39630,39600,39630,32
30/08/2007,12:47:00,39630,39635,39630,39630,6
30/08/2007,12:48:00,39635,39635,39630,39630,6
30/08/2007,12:49:00,39625,39630,39625,39630,2
30/08/2007,12:50:00,39630,39630,39625,39630,3
30/08/2007,12:51:00,39620,39620,39615,39620,8
30/08/2007,12:52:00,39625,39635,39610,39610,10
30/08/2007,12:53:00,39615,39630,39615,39620,5
30/08/2007,12:54:00,39625,39625,39580,39585,45
30/08/2007,12:55:00,39580,39595,39560,39565,59
30/08/2007,12:56:00,39560,39570,39560,39570,22
30/08/2007,12:57:00,39570,39570,39520,39530,72
30/08/2007,12:58:00,39535,39535,39515,39515,31
30/08/2007,12:59:00,39520,39545,39510,39535,31
30/08/2007,13:00:00,39550,39565,39545,39565,42
30/08/2007,13:01:00,39565,39565,39550,39555,11
30/08/2007,13:02:00,39560,39560,39545,39550,11
30/08/2007,13:03:00,39550,39555,39540,39545,13
30/08/2007,13:04:00,39545,39555,39535,39555,16
30/08/2007,13:05:00,39555,39560,39545,39550,19
30/08/2007,13:06:00,39550,39560,39545,39560,5
30/08/2007,13:07:00,39555,39555,39550,39550,25
30/08/2007,13:08:00,39550,39555,39530,39540,56
30/08/2007,13:09:00,39540,39545,39525,39535,29
30/08/2007,13:10:00,39540,39550,39540,39550,9
30/08/2007,13:11:00,39545,39560,39545,39555,9
30/08/2007,13:12:00,39555,39555,39555,39555,3
30/08/2007,13:13:00,39555,39565,39555,39560,6
30/08/2007,13:14:00,39560,39560,39555,39555,3
30/08/2007,13:16:00,39555,39560,39550,39550,10
30/08/2007,13:17:00,39550,39550,39550,39550,1
30/08/2007,13:18:00,39545,39580,39545,39580,32
30/08/2007,13:19:00,39575,39590,39575,39585,13
30/08/2007,13:20:00,39585,39585,39570,39575,12
30/08/2007,13:21:00,39565,39565,39565,39565,2
30/08/2007,13:22:00,39565,39565,39545,39545,24
30/08/2007,13:23:00,39550,39560,39550,39560,6
30/08/2007,13:24:00,39565,39565,39565,39565,1
30/08/2007,13:25:00,39560,39560,39560,39560,4
30/08/2007,13:26:00,39560,39560,39540,39545,18
30/08/2007,13:27:00,39550,39550,39525,39525,15
30/08/2007,13:28:00,39530,39550,39515,39515,28
30/08/2007,13:29:00,39515,39520,39510,39520,20
30/08/2007,13:30:00,39520,39520,39510,39515,5
30/08/2007,13:31:00,39515,39520,39510,39520,10
30/08/2007,13:32:00,39520,39535,39520,39535,7
30/08/2007,13:33:00,39535,39540,39530,39535,23
30/08/2007,13:34:00,39535,39540,39530,39530,9
30/08/2007,13:35:00,39535,39535,39520,39520,6
30/08/2007,13:36:00,39515,39515,39485,39490,73
30/08/2007,13:37:00,39500,39505,39495,39500,12
30/08/2007,13:38:00,39495,39525,39495,39515,21
30/08/2007,13:39:00,39505,39510,39500,39505,9
30/08/2007,13:40:00,39510,39510,39510,39510,6
30/08/2007,13:41:00,39520,39520,39515,39515,2
30/08/2007,13:42:00,39515,39520,39505,39505,5
30/08/2007,13:43:00,39505,39510,39505,39510,4
30/08/2007,13:44:00,39510,39520,39510,39520,8
30/08/2007,13:45:00,39530,39530,39530,39530,3
30/08/2007,13:46:00,39525,39530,39520,39530,6
30/08/2007,13:47:00,39535,39540,39520,39520,38
30/08/2007,13:48:00,39520,39530,39520,39530,8
30/08/2007,13:49:00,39525,39570,39525,39555,46
30/08/2007,13:50:00,39555,39555,39545,39545,8
30/08/2007,13:51:00,39540,39545,39540,39545,10
30/08/2007,13:52:00,39550,39565,39545,39545,10
30/08/2007,13:53:00,39550,39555,39550,39555,6
30/08/2007,13:54:00,39565,39570,39565,39565,9
30/08/2007,13:55:00,39575,39585,39575,39585,11
30/08/2007,13:56:00,39585,39605,39585,39605,27
30/08/2007,13:57:00,39605,39630,39605,39625,40
30/08/2007,13:58:00,39625,39625,39610,39610,15
30/08/2007,13:59:00,39605,39610,39595,39600,14
30/08/2007,14:00:00,39600,39620,39600,39620,11
30/08/2007,14:01:00,39620,39620,39605,39605,25
30/08/2007,14:02:00,39610,39615,39610,39610,11
30/08/2007,14:03:00,39615,39615,39610,39610,17
30/08/2007,14:04:00,39610,39610,39600,39600,7
30/08/2007,14:05:00,39600,39600,39580,39585,18
30/08/2007,14:06:00,39590,39610,39585,39595,20
30/08/2007,14:07:00,39600,39615,39600,39615,15
30/08/2007,14:08:00,39615,39615,39605,39605,4
30/08/2007,14:09:00,39610,39610,39610,39610,6
30/08/2007,14:10:00,39610,39615,39610,39610,6
30/08/2007,14:11:00,39615,39615,39610,39610,2
30/08/2007,14:12:00,39610,39610,39600,39600,10
30/08/2007,14:13:00,39600,39600,39595,39595,9
30/08/2007,14:14:00,39595,39595,39570,39570,37
30/08/2007,14:15:00,39570,39570,39550,39555,33
30/08/2007,14:16:00,39550,39550,39535,39535,35
30/08/2007,14:17:00,39545,39545,39530,39535,18
30/08/2007,14:18:00,39535,39545,39535,39540,15
30/08/2007,14:19:00,39540,39540,39535,39540,17
30/08/2007,14:20:00,39535,39535,39525,39535,32
30/08/2007,14:21:00,39540,39540,39525,39535,46
30/08/2007,14:22:00,39540,39555,39540,39550,14
30/08/2007,14:23:00,39545,39570,39545,39560,51
30/08/2007,14:24:00,39555,39555,39550,39550,16
30/08/2007,14:25:00,39555,39565,39555,39560,33
30/08/2007,14:26:00,39560,39565,39560,39560,11
30/08/2007,14:27:00,39560,39565,39555,39555,9
30/08/2007,14:28:00,39550,39565,39550,39565,11
30/08/2007,14:29:00,39560,39600,39560,39600,86
30/08/2007,14:30:00,39600,39630,39540,39590,113
30/08/2007,14:31:00,39590,39595,39575,39575,36
30/08/2007,14:32:00,39585,39620,39585,39620,42
30/08/2007,14:33:00,39610,39635,39610,39630,32
30/08/2007,14:34:00,39625,39630,39610,39620,17
30/08/2007,14:35:00,39625,39635,39620,39625,27
30/08/2007,14:36:00,39620,39620,39590,39590,39
30/08/2007,14:37:00,39595,39610,39590,39590,24
30/08/2007,14:38:00,39600,39600,39570,39580,20
30/08/2007,14:39:00,39580,39580,39545,39545,56
30/08/2007,14:40:00,39545,39565,39545,39560,36
30/08/2007,14:41:00,39560,39580,39555,39580,29
30/08/2007,14:42:00,39580,39585,39555,39565,29
30/08/2007,14:43:00,39560,39575,39555,39575,22
30/08/2007,14:44:00,39575,39575,39545,39555,26
30/08/2007,14:45:00,39560,39565,39550,39565,26
30/08/2007,14:46:00,39565,39565,39540,39550,21
30/08/2007,14:47:00,39550,39565,39530,39565,42
30/08/2007,14:48:00,39565,39565,39560,39560,9
30/08/2007,14:49:00,39565,39600,39560,39600,58
30/08/2007,14:50:00,39600,39600,39590,39590,8
30/08/2007,14:51:00,39590,39600,39585,39600,27
30/08/2007,14:52:00,39600,39610,39595,39610,18
30/08/2007,14:53:00,39605,39605,39595,39595,14
30/08/2007,14:54:00,39595,39595,39560,39570,33
30/08/2007,14:55:00,39570,39580,39560,39560,19
30/08/2007,14:56:00,39560,39565,39555,39565,19
30/08/2007,14:57:00,39560,39565,39560,39560,6
30/08/2007,14:58:00,39565,39570,39565,39570,20
30/08/2007,14:59:00,39575,39575,39570,39570,12
30/08/2007,15:00:00,39570,39575,39570,39575,6
30/08/2007,15:01:00,39570,39570,39565,39570,8
30/08/2007,15:02:00,39570,39570,39555,39555,12
30/08/2007,15:03:00,39555,39560,39550,39560,9
30/08/2007,15:04:00,39555,39555,39555,39555,2
30/08/2007,15:05:00,39550,39555,39535,39535,13
30/08/2007,15:06:00,39530,39535,39520,39525,23
30/08/2007,15:07:00,39525,39525,39485,39500,93
30/08/2007,15:08:00,39500,39510,39500,39510,22
30/08/2007,15:09:00,39510,39515,39505,39515,12
30/08/2007,15:10:00,39510,39510,39485,39495,51
30/08/2007,15:11:00,39495,39505,39475,39480,46
30/08/2007,15:12:00,39480,39500,39480,39485,30
30/08/2007,15:13:00,39495,39495,39455,39465,67
30/08/2007,15:14:00,39465,39465,39435,39435,75
30/08/2007,15:15:00,39440,39450,39415,39450,78
30/08/2007,15:16:00,39450,39455,39430,39440,31
30/08/2007,15:17:00,39445,39450,39435,39440,26
30/08/2007,15:18:00,39440,39440,39430,39430,10
30/08/2007,15:19:00,39430,39430,39400,39405,74
30/08/2007,15:20:00,39410,39435,39410,39430,68
30/08/2007,15:21:00,39425,39435,39420,39435,32
30/08/2007,15:22:00,39425,39435,39425,39430,15
30/08/2007,15:23:00,39435,39445,39405,39415,72
30/08/2007,15:24:00,39415,39440,39410,39440,62
30/08/2007,15:25:00,39440,39440,39425,39430,14
30/08/2007,15:26:00,39430,39435,39415,39415,22
30/08/2007,15:27:00,39425,39440,39415,39440,57
30/08/2007,15:28:00,39440,39450,39435,39450,63
30/08/2007,15:29:00,39450,39455,39445,39445,26
30/08/2007,15:30:00,39445,39460,39430,39455,41
30/08/2007,15:31:00,39455,39460,39430,39430,100
30/08/2007,15:32:00,39425,39445,39420,39445,39
30/08/2007,15:33:00,39450,39480,39445,39465,89
30/08/2007,15:34:00,39460,39490,39455,39490,66
30/08/2007,15:35:00,39490,39500,39475,39490,67
30/08/2007,15:36:00,39490,39500,39480,39485,24
30/08/2007,15:37:00,39485,39490,39480,39485,22
30/08/2007,15:38:00,39480,39530,39480,39525,51
30/08/2007,15:39:00,39525,39550,39525,39535,82
30/08/2007,15:40:00,39550,39560,39525,39560,123
30/08/2007,15:41:00,39555,39580,39555,39565,139
30/08/2007,15:42:00,39570,39570,39550,39560,82
30/08/2007,15:43:00,39560,39560,39545,39550,65
30/08/2007,15:44:00,39550,39570,39535,39570,87
30/08/2007,15:45:00,39575,39575,39550,39565,68
30/08/2007,15:46:00,39565,39570,39555,39560,36
30/08/2007,15:47:00,39555,39580,39555,39580,57
30/08/2007,15:48:00,39580,39590,39570,39575,24
30/08/2007,15:49:00,39585,39600,39575,39580,89
30/08/2007,15:50:00,39580,39595,39580,39595,33
30/08/2007,15:51:00,39590,39600,39575,39595,66
30/08/2007,15:52:00,39595,39625,39595,39620,120
30/08/2007,15:53:00,39620,39680,39620,39660,169
30/08/2007,15:54:00,39660,39675,39640,39670,249
30/08/2007,15:55:00,39670,39690,39655,39665,157
30/08/2007,15:56:00,39665,39665,39620,39635,108
30/08/2007,15:57:00,39635,39660,39630,39655,93
30/08/2007,15:58:00,39655,39655,39620,39625,30
30/08/2007,15:59:00,39625,39630,39610,39615,46
30/08/2007,16:00:00,39620,39655,39620,39635,139
30/08/2007,16:01:00,39630,39640,39620,39635,63
30/08/2007,16:02:00,39630,39630,39590,39600,53
30/08/2007,16:03:00,39600,39625,39595,39625,65
30/08/2007,16:04:00,39625,39640,39620,39640,81
30/08/2007,16:05:00,39640,39680,39640,39675,93
30/08/2007,16:06:00,39670,39710,39665,39695,156
30/08/2007,16:07:00,39700,39705,39680,39700,161
30/08/2007,16:08:00,39695,39735,39690,39735,130
30/08/2007,16:09:00,39725,39725,39705,39715,51
30/08/2007,16:10:00,39715,39750,39715,39725,90
30/08/2007,16:11:00,39725,39725,39680,39685,110
30/08/2007,16:12:00,39685,39685,39660,39675,97
30/08/2007,16:13:00,39680,39685,39665,39665,52
30/08/2007,16:14:00,39660,39685,39660,39675,35
30/08/2007,16:15:00,39675,39680,39655,39680,60
30/08/2007,16:16:00,39685,39690,39675,39680,64
30/08/2007,16:17:00,39675,39675,39655,39665,29
30/08/2007,16:18:00,39665,39680,39660,39680,51
30/08/2007,16:19:00,39675,39690,39665,39685,68
30/08/2007,16:20:00,39680,39725,39675,39715,150
30/08/2007,16:21:00,39715,39730,39690,39690,62
30/08/2007,16:22:00,39690,39700,39680,39690,57
30/08/2007,16:23:00,39680,39690,39660,39660,97
30/08/2007,16:24:00,39655,39690,39655,39675,59
30/08/2007,16:25:00,39680,39715,39680,39715,79
30/08/2007,16:26:00,39710,39735,39695,39730,115
30/08/2007,16:27:00,39725,39735,39705,39710,30
30/08/2007,16:28:00,39715,39745,39715,39715,64
30/08/2007,16:29:00,39715,39740,39715,39730,66
30/08/2007,16:30:00,39730,39740,39725,39730,28
30/08/2007,16:31:00,39730,39780,39730,39775,130
30/08/2007,16:32:00,39765,39765,39730,39730,69
30/08/2007,16:33:00,39735,39750,39735,39740,56
30/08/2007,16:34:00,39745,39745,39720,39725,75
30/08/2007,16:35:00,39740,39740,39720,39730,31
30/08/2007,16:36:00,39740,39750,39740,39740,64
30/08/2007,16:37:00,39740,39740,39725,39725,34
30/08/2007,16:38:00,39735,39740,39690,39690,73
30/08/2007,16:39:00,39690,39700,39675,39690,63
30/08/2007,16:40:00,39690,39710,39675,39695,47
30/08/2007,16:41:00,39700,39710,39690,39710,42
30/08/2007,16:42:00,39705,39730,39705,39715,82
30/08/2007,16:43:00,39710,39710,39695,39695,26
30/08/2007,16:44:00,39695,39730,39695,39730,29
30/08/2007,16:45:00,39730,39750,39725,39725,76
30/08/2007,16:46:00,39725,39725,39700,39705,37
30/08/2007,16:47:00,39705,39720,39705,39705,33
30/08/2007,16:48:00,39705,39750,39705,39745,71
30/08/2007,16:49:00,39745,39765,39740,39765,42
30/08/2007,16:50:00,39770,39785,39760,39785,56
30/08/2007,16:51:00,39780,39790,39765,39790,59
30/08/2007,16:52:00,39790,39840,39790,39830,94
30/08/2007,16:53:00,39825,39825,39800,39800,73
30/08/2007,16:54:00,39800,39805,39780,39795,53
30/08/2007,16:55:00,39795,39805,39790,39790,27
30/08/2007,16:56:00,39795,39800,39775,39800,20
30/08/2007,16:57:00,39790,39805,39790,39805,19
30/08/2007,16:58:00,39800,39800,39765,39765,36
30/08/2007,16:59:00,39765,39785,39765,39780,39
30/08/2007,17:00:00,39780,39820,39775,39820,56
30/08/2007,17:01:00,39820,39825,39800,39805,92
30/08/2007,17:02:00,39810,39825,39810,39820,33
30/08/2007,17:03:00,39820,39860,39820,39835,92
30/08/2007,17:04:00,39835,39840,39835,39835,17
30/08/2007,17:05:00,39830,39830,39815,39815,45
30/08/2007,17:06:00,39815,39825,39800,39810,46
30/08/2007,17:07:00,39810,39825,39810,39820,19
30/08/2007,17:08:00,39820,39835,39815,39835,24
30/08/2007,17:09:00,39825,39840,39820,39840,27
30/08/2007,17:10:00,39835,39845,39820,39835,31
30/08/2007,17:11:00,39835,39855,39830,39835,40
30/08/2007,17:12:00,39840,39880,39840,39875,78
30/08/2007,17:13:00,39875,39895,39875,39890,99
30/08/2007,17:14:00,39890,39900,39865,39875,81
30/08/2007,17:15:00,39880,39895,39875,39890,55
30/08/2007,17:16:00,39890,39895,39860,39870,55
30/08/2007,17:17:00,39870,39885,39870,39885,25
30/08/2007,17:18:00,39885,39910,39880,39905,49
30/08/2007,17:19:00,39910,39930,39900,39920,89
30/08/2007,17:20:00,39920,39950,39915,39950,156
30/08/2007,17:21:00,39940,39960,39940,39955,100
30/08/2007,17:22:00,39955,39960,39945,39945,38
30/08/2007,17:23:00,39945,39985,39940,39965,137
30/08/2007,17:24:00,39980,39990,39960,39965,54
30/08/2007,17:25:00,39975,39980,39950,39955,111
30/08/2007,17:26:00,39960,39995,39950,39970,145
30/08/2007,17:27:00,39970,39970,39950,39970,81
30/08/2007,17:28:00,39970,39980,39970,39970,42
30/08/2007,17:29:00,39975,39975,39950,39955,89
30/08/2007,17:30:00,39950,39960,39945,39950,104
30/08/2007,17:31:00,39950,39960,39945,39955,78
30/08/2007,17:32:00,39960,39965,39950,39955,54
30/08/2007,17:33:00,39955,39965,39950,39960,38
30/08/2007,17:34:00,39960,39975,39960,39975,48
30/08/2007,17:35:00,39980,39980,39950,39955,69
30/08/2007,17:36:00,39955,39970,39955,39965,20
30/08/2007,17:37:00,39965,39970,39955,39965,35
30/08/2007,17:38:00,39960,39980,39960,39975,56
30/08/2007,17:39:00,39980,40010,39975,40010,96