DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/09/2007,17:24:00,40365,40365,40340,40340,120
19/09/2007,17:25:00,40340,40345,40335,40340,68
19/09/2007,17:26:00,40340,40350,40325,40330,104
19/09/2007,17:27:00,40325,40325,40310,40315,31
19/09/2007,17:28:00,40315,40320,40290,40290,124
19/09/2007,17:29:00,40305,40305,40275,40285,196
19/09/2007,17:30:00,40290,40305,40275,40300,127
19/09/2007,17:31:00,40305,40325,40295,40325,43
19/09/2007,17:32:00,40335,40335,40320,40320,33
19/09/2007,17:33:00,40310,40310,40300,40305,22
19/09/2007,17:34:00,40305,40340,40305,40325,77
19/09/2007,17:35:00,40315,40320,40270,40285,116
19/09/2007,17:36:00,40280,40310,40280,40295,64
19/09/2007,17:37:00,40290,40295,40255,40260,56
19/09/2007,17:38:00,40260,40295,40255,40275,47
19/09/2007,17:39:00,40280,40290,40265,40265,52
20/09/2007,09:00:00,40120,40140,40065,40085,114
20/09/2007,09:01:00,40085,40085,40065,40075,224
20/09/2007,09:02:00,40080,40095,40075,40095,194
20/09/2007,09:03:00,40095,40095,40055,40060,125
20/09/2007,09:04:00,40060,40065,40055,40055,37
20/09/2007,09:05:00,40055,40055,40020,40025,70
20/09/2007,09:06:00,40030,40045,40025,40040,85
20/09/2007,09:07:00,40040,40045,40005,40005,51
20/09/2007,09:08:00,40010,40025,40005,40025,42
20/09/2007,09:09:00,40025,40025,40015,40020,20
20/09/2007,09:10:00,40025,40045,40010,40035,92
20/09/2007,09:11:00,40045,40060,40025,40060,66
20/09/2007,09:12:00,40050,40060,40045,40055,33
20/09/2007,09:13:00,40045,40065,40045,40055,51
20/09/2007,09:14:00,40055,40055,40015,40015,107
20/09/2007,09:15:00,40010,40025,40010,40020,29
20/09/2007,09:16:00,40015,40030,40010,40030,28
20/09/2007,09:17:00,40020,40025,40010,40010,28
20/09/2007,09:18:00,40010,40010,39995,40010,146
20/09/2007,09:19:00,40015,40050,40010,40050,49
20/09/2007,09:20:00,40050,40075,40050,40065,62
20/09/2007,09:21:00,40065,40085,40065,40080,39
20/09/2007,09:22:00,40080,40085,40065,40070,31
20/09/2007,09:23:00,40075,40080,40065,40070,26
20/09/2007,09:24:00,40065,40070,40060,40060,21
20/09/2007,09:25:00,40060,40080,40055,40080,88
20/09/2007,09:26:00,40085,40085,40050,40060,36
20/09/2007,09:27:00,40060,40060,40050,40050,12
20/09/2007,09:28:00,40050,40060,40045,40060,40
20/09/2007,09:29:00,40060,40070,40060,40060,38
20/09/2007,09:30:00,40060,40070,40060,40065,13
20/09/2007,09:31:00,40065,40070,40060,40060,26
20/09/2007,09:32:00,40060,40065,40050,40050,71
20/09/2007,09:33:00,40050,40060,40050,40060,12
20/09/2007,09:34:00,40065,40090,40065,40085,36
20/09/2007,09:35:00,40085,40135,40085,40130,80
20/09/2007,09:36:00,40135,40150,40125,40150,97
20/09/2007,09:37:00,40150,40155,40140,40140,41
20/09/2007,09:38:00,40140,40140,40130,40140,50
20/09/2007,09:39:00,40135,40145,40130,40140,17
20/09/2007,09:40:00,40140,40150,40140,40150,30
20/09/2007,09:41:00,40150,40165,40140,40140,136
20/09/2007,09:42:00,40140,40145,40115,40120,58
20/09/2007,09:43:00,40120,40120,40095,40095,53
20/09/2007,09:44:00,40095,40110,40085,40110,46
20/09/2007,09:45:00,40110,40115,40100,40105,15
20/09/2007,09:46:00,40105,40105,40090,40100,70
20/09/2007,09:47:00,40100,40110,40100,40105,51
20/09/2007,09:48:00,40110,40115,40100,40100,15
20/09/2007,09:49:00,40105,40115,40100,40115,12
20/09/2007,09:50:00,40115,40130,40105,40115,43
20/09/2007,09:51:00,40110,40115,40095,40095,38
20/09/2007,09:52:00,40095,40120,40090,40120,34
20/09/2007,09:53:00,40120,40125,40080,40085,60
20/09/2007,09:54:00,40085,40090,40075,40090,22
20/09/2007,09:55:00,40085,40095,40050,40055,68
20/09/2007,09:56:00,40050,40060,40050,40055,11
20/09/2007,09:57:00,40050,40055,40025,40040,72
20/09/2007,09:58:00,40045,40055,40035,40045,64
20/09/2007,09:59:00,40045,40045,40025,40025,39
20/09/2007,10:00:00,40030,40035,40010,40015,55
20/09/2007,10:01:00,40010,40015,40005,40010,30
20/09/2007,10:02:00,40005,40015,40000,40010,44
20/09/2007,10:03:00,40015,40035,40015,40035,53
20/09/2007,10:04:00,40025,40025,40015,40015,14
20/09/2007,10:05:00,40020,40030,39990,39995,61
20/09/2007,10:06:00,39995,40010,39990,40000,55
20/09/2007,10:07:00,40000,40020,40000,40000,53
20/09/2007,10:08:00,40000,40025,39995,40005,63
20/09/2007,10:09:00,40010,40010,40000,40010,16
20/09/2007,10:10:00,40015,40020,40005,40010,31
20/09/2007,10:11:00,40010,40015,40010,40010,12
20/09/2007,10:12:00,40015,40035,40015,40030,41
20/09/2007,10:13:00,40030,40045,40010,40010,172
20/09/2007,10:14:00,40010,40015,40005,40005,31
20/09/2007,10:15:00,40010,40015,40000,40000,55
20/09/2007,10:16:00,40000,40000,39975,39980,85
20/09/2007,10:17:00,39980,39990,39980,39990,7
20/09/2007,10:18:00,39985,39995,39985,39985,19
20/09/2007,10:19:00,39985,39985,39965,39970,34
20/09/2007,10:20:00,39965,39970,39955,39965,39
20/09/2007,10:21:00,39970,39970,39950,39965,101
20/09/2007,10:22:00,39960,39975,39950,39970,59
20/09/2007,10:23:00,39965,39990,39965,39985,70
20/09/2007,10:24:00,39985,39990,39945,39945,59
20/09/2007,10:25:00,39945,39950,39935,39950,87
20/09/2007,10:26:00,39945,39955,39925,39935,30
20/09/2007,10:27:00,39940,39940,39915,39920,53
20/09/2007,10:28:00,39925,39930,39915,39920,31
20/09/2007,10:29:00,39925,39945,39925,39940,41
20/09/2007,10:30:00,39935,39945,39930,39935,42
20/09/2007,10:31:00,39935,39965,39935,39960,61
20/09/2007,10:32:00,39950,39955,39940,39950,40
20/09/2007,10:33:00,39945,39950,39945,39950,22
20/09/2007,10:34:00,39955,39960,39955,39960,22
20/09/2007,10:35:00,39965,39980,39960,39980,26
20/09/2007,10:36:00,39975,39980,39960,39975,76
20/09/2007,10:37:00,39980,39985,39970,39980,31
20/09/2007,10:38:00,39985,40000,39980,39995,45
20/09/2007,10:39:00,40005,40015,40005,40010,50
20/09/2007,10:40:00,40005,40005,39975,39985,47
20/09/2007,10:41:00,39980,39990,39980,39990,10
20/09/2007,10:42:00,39985,39990,39980,39980,24
20/09/2007,10:43:00,39975,39990,39975,39985,20
20/09/2007,10:44:00,39990,39990,39970,39970,29
20/09/2007,10:45:00,39970,39970,39960,39960,15
20/09/2007,10:46:00,39960,39965,39960,39960,12
20/09/2007,10:47:00,39960,39965,39940,39945,73
20/09/2007,10:48:00,39945,39950,39930,39930,88
20/09/2007,10:49:00,39940,39950,39940,39950,5
20/09/2007,10:50:00,39945,39965,39945,39965,23
20/09/2007,10:51:00,39970,39985,39965,39985,53
20/09/2007,10:52:00,39985,39990,39980,39985,10
20/09/2007,10:53:00,39985,39990,39985,39985,9
20/09/2007,10:54:00,39985,39995,39975,39995,21
20/09/2007,10:55:00,39995,40020,39995,40010,100
20/09/2007,10:56:00,40010,40015,40010,40015,6
20/09/2007,10:57:00,40015,40015,40005,40005,7
20/09/2007,10:58:00,40010,40015,40010,40010,4
20/09/2007,10:59:00,40015,40020,40010,40010,14
20/09/2007,11:00:00,40015,40030,40015,40030,11
20/09/2007,11:01:00,40035,40050,40035,40050,55
20/09/2007,11:02:00,40050,40060,40045,40045,68
20/09/2007,11:03:00,40045,40050,40040,40045,9
20/09/2007,11:04:00,40045,40045,40040,40040,7
20/09/2007,11:05:00,40040,40040,40035,40040,8
20/09/2007,11:06:00,40040,40045,40040,40045,19
20/09/2007,11:07:00,40040,40040,40015,40025,28
20/09/2007,11:08:00,40015,40015,39995,40000,41
20/09/2007,11:09:00,39995,40005,39995,40000,9
20/09/2007,11:10:00,39995,40020,39995,40010,33
20/09/2007,11:11:00,40005,40010,40000,40000,28
20/09/2007,11:12:00,39995,39995,39980,39985,39
20/09/2007,11:13:00,39980,39980,39955,39955,21
20/09/2007,11:14:00,39960,39980,39960,39975,172
20/09/2007,11:15:00,39985,39985,39980,39980,13
20/09/2007,11:16:00,39985,39985,39975,39975,22
20/09/2007,11:17:00,39985,39985,39965,39970,15
20/09/2007,11:18:00,39965,39975,39965,39965,46
20/09/2007,11:19:00,39965,39965,39960,39965,7
20/09/2007,11:20:00,39975,39975,39970,39970,15
20/09/2007,11:21:00,39965,39965,39955,39960,13
20/09/2007,11:22:00,39965,39975,39965,39975,14
20/09/2007,11:23:00,39970,39970,39950,39955,1036
20/09/2007,11:24:00,39960,39975,39960,39970,20
20/09/2007,11:25:00,39970,39975,39970,39975,5
20/09/2007,11:26:00,39970,39990,39970,39990,35
20/09/2007,11:27:00,39990,39990,39980,39980,7
20/09/2007,11:28:00,39980,39985,39975,39985,8
20/09/2007,11:30:00,39985,39990,39980,39980,7
20/09/2007,11:31:00,39985,39990,39985,39990,4
20/09/2007,11:32:00,39990,40005,39990,40005,17
20/09/2007,11:33:00,40000,40005,40000,40005,3
20/09/2007,11:34:00,40000,40010,40000,40010,6
20/09/2007,11:35:00,40010,40030,40010,40020,32
20/09/2007,11:36:00,40020,40025,40020,40025,10
20/09/2007,11:37:00,40020,40025,40010,40010,20
20/09/2007,11:38:00,40005,40005,39980,39980,30
20/09/2007,11:39:00,39980,39990,39980,39985,100
20/09/2007,11:40:00,39985,40005,39985,40005,17
20/09/2007,11:41:00,40010,40020,40010,40020,13
20/09/2007,11:42:00,40025,40025,40000,40010,18
20/09/2007,11:43:00,40015,40015,40015,40015,3
20/09/2007,11:44:00,40005,40015,40005,40015,6
20/09/2007,11:45:00,40005,40010,39995,40000,24
20/09/2007,11:46:00,40005,40010,40000,40005,59
20/09/2007,11:48:00,40010,40015,40010,40010,4
20/09/2007,11:49:00,40015,40025,40015,40015,17
20/09/2007,11:50:00,40015,40020,40010,40015,26
20/09/2007,11:51:00,40010,40030,40010,40015,34
20/09/2007,11:52:00,40020,40030,40010,40015,52
20/09/2007,11:53:00,40010,40030,40010,40020,21
20/09/2007,11:54:00,40015,40020,39985,39985,82
20/09/2007,11:55:00,39995,39995,39975,39975,19
20/09/2007,11:56:00,39980,39990,39970,39970,32
20/09/2007,11:57:00,39970,39975,39955,39960,36
20/09/2007,11:58:00,39960,39960,39935,39950,37
20/09/2007,11:59:00,39950,39955,39940,39940,48
20/09/2007,12:00:00,39940,39955,39935,39935,29
20/09/2007,12:01:00,39940,39950,39935,39945,67
20/09/2007,12:02:00,39940,39955,39940,39940,21
20/09/2007,12:03:00,39945,39950,39940,39940,38
20/09/2007,12:04:00,39940,39945,39940,39940,26
20/09/2007,12:05:00,39935,39945,39930,39940,24
20/09/2007,12:06:00,39935,39945,39930,39945,30
20/09/2007,12:07:00,39935,39940,39935,39935,20
20/09/2007,12:08:00,39940,39940,39925,39935,32
20/09/2007,12:09:00,39935,39940,39925,39925,70
20/09/2007,12:10:00,39930,39930,39920,39920,62
20/09/2007,12:11:00,39920,39930,39910,39925,41
20/09/2007,12:12:00,39920,39930,39910,39910,23
20/09/2007,12:13:00,39910,39920,39900,39920,68
20/09/2007,12:14:00,39910,39910,39890,39895,79
20/09/2007,12:15:00,39890,39890,39875,39880,70
20/09/2007,12:16:00,39885,39885,39875,39875,39
20/09/2007,12:17:00,39870,39895,39870,39895,31
20/09/2007,12:18:00,39885,39890,39870,39880,26
20/09/2007,12:19:00,39885,39900,39880,39880,24
20/09/2007,12:20:00,39885,39890,39880,39885,129
20/09/2007,12:21:00,39885,39890,39885,39885,4
20/09/2007,12:22:00,39880,39895,39880,39895,11
20/09/2007,12:23:00,39900,39905,39885,39890,34
20/09/2007,12:24:00,39890,39895,39880,39895,8
20/09/2007,12:25:00,39900,39920,39900,39915,45
20/09/2007,12:26:00,39915,39915,39910,39910,2
20/09/2007,12:27:00,39910,39920,39910,39920,8
20/09/2007,12:28:00,39930,39935,39925,39935,14
20/09/2007,12:29:00,39935,39935,39925,39925,23
20/09/2007,12:30:00,39925,39935,39925,39935,11
20/09/2007,12:31:00,39935,39945,39935,39940,55
20/09/2007,12:32:00,39940,39945,39925,39930,57
20/09/2007,12:33:00,39930,39940,39925,39940,13
20/09/2007,12:34:00,39940,39940,39930,39930,28
20/09/2007,12:35:00,39925,39930,39905,39905,75
20/09/2007,12:36:00,39905,39920,39905,39915,24
20/09/2007,12:37:00,39915,39915,39905,39905,31
20/09/2007,12:38:00,39905,39910,39905,39905,15
20/09/2007,12:39:00,39905,39910,39905,39910,7
20/09/2007,12:40:00,39915,39930,39915,39920,83
20/09/2007,12:41:00,39915,39925,39915,39925,24
20/09/2007,12:42:00,39930,39940,39925,39925,10
20/09/2007,12:43:00,39925,39930,39920,39920,16
20/09/2007,12:44:00,39925,39930,39925,39930,16
20/09/2007,12:45:00,39930,39930,39925,39925,6
20/09/2007,12:46:00,39920,39925,39915,39925,13
20/09/2007,12:47:00,39930,39940,39925,39930,11
20/09/2007,12:48:00,39930,39940,39930,39940,3
20/09/2007,12:49:00,39935,39935,39935,39935,2
20/09/2007,12:50:00,39940,39940,39925,39925,12
20/09/2007,12:51:00,39930,39940,39930,39940,8
20/09/2007,12:52:00,39935,39940,39935,39940,6
20/09/2007,12:53:00,39945,39945,39935,39940,7
20/09/2007,12:54:00,39935,39945,39935,39940,4
20/09/2007,12:55:00,39935,39935,39935,39935,5
20/09/2007,12:56:00,39935,39940,39930,39930,10
20/09/2007,12:57:00,39935,39935,39930,39930,5
20/09/2007,12:58:00,39935,39935,39935,39935,3
20/09/2007,12:59:00,39935,39940,39935,39935,7
20/09/2007,13:00:00,39940,39940,39930,39935,19
20/09/2007,13:01:00,39935,39935,39930,39930,22
20/09/2007,13:02:00,39925,39925,39920,39920,28
20/09/2007,13:03:00,39915,39915,39895,39905,19
20/09/2007,13:04:00,39905,39910,39905,39910,4
20/09/2007,13:05:00,39910,39910,39910,39910,21
20/09/2007,13:06:00,39915,39915,39915,39915,1
20/09/2007,13:07:00,39910,39915,39910,39915,7
20/09/2007,13:08:00,39910,39915,39905,39915,218
20/09/2007,13:09:00,39920,39920,39905,39905,15
20/09/2007,13:10:00,39900,39900,39900,39900,3
20/09/2007,13:11:00,39895,39895,39885,39885,34
20/09/2007,13:12:00,39885,39890,39885,39890,9
20/09/2007,13:13:00,39890,39905,39890,39900,13
20/09/2007,13:14:00,39900,39910,39890,39895,10
20/09/2007,13:15:00,39890,39900,39890,39900,20
20/09/2007,13:16:00,39905,39905,39890,39900,18
20/09/2007,13:18:00,39895,39895,39890,39890,2
20/09/2007,13:19:00,39895,39895,39890,39890,6
20/09/2007,13:20:00,39890,39895,39885,39895,12
20/09/2007,13:21:00,39900,39905,39900,39905,9
20/09/2007,13:22:00,39910,39910,39895,39900,21
20/09/2007,13:23:00,39905,39905,39895,39900,6
20/09/2007,13:24:00,39910,39910,39905,39905,3
20/09/2007,13:25:00,39900,39905,39900,39905,2
20/09/2007,13:26:00,39905,39910,39905,39910,3
20/09/2007,13:27:00,39915,39920,39915,39920,4
20/09/2007,13:28:00,39920,39920,39920,39920,2
20/09/2007,13:29:00,39925,39930,39925,39930,15
20/09/2007,13:30:00,39930,39930,39920,39920,18
20/09/2007,13:31:00,39925,39930,39920,39920,18
20/09/2007,13:33:00,39920,39920,39905,39905,11
20/09/2007,13:34:00,39910,39915,39910,39915,20
20/09/2007,13:35:00,39915,39915,39905,39905,17
20/09/2007,13:36:00,39910,39925,39905,39920,349
20/09/2007,13:37:00,39920,39925,39910,39910,149
20/09/2007,13:38:00,39915,39915,39910,39910,21
20/09/2007,13:39:00,39910,39910,39910,39910,8
20/09/2007,13:40:00,39910,39920,39910,39910,18
20/09/2007,13:41:00,39905,39905,39900,39905,7
20/09/2007,13:42:00,39900,39900,39885,39895,44
20/09/2007,13:43:00,39895,39895,39870,39885,47
20/09/2007,13:44:00,39890,39890,39880,39880,24
20/09/2007,13:45:00,39880,39885,39875,39885,12
20/09/2007,13:46:00,39900,39915,39895,39900,60
20/09/2007,13:47:00,39895,39895,39895,39895,2
20/09/2007,13:48:00,39890,39890,39890,39890,2
20/09/2007,13:49:00,39890,39905,39890,39905,11
20/09/2007,13:50:00,39900,39900,39900,39900,2
20/09/2007,13:51:00,39895,39895,39895,39895,1
20/09/2007,13:52:00,39895,39895,39895,39895,3
20/09/2007,13:53:00,39900,39900,39900,39900,5
20/09/2007,13:54:00,39900,39920,39900,39910,11
20/09/2007,13:55:00,39910,39920,39900,39905,12
20/09/2007,13:56:00,39900,39900,39900,39900,1
20/09/2007,13:57:00,39900,39900,39900,39900,3
20/09/2007,13:58:00,39910,39915,39905,39905,6
20/09/2007,13:59:00,39905,39915,39895,39900,42
20/09/2007,14:00:00,39905,40005,39905,39990,227
20/09/2007,14:01:00,39985,40040,39980,39995,227
20/09/2007,14:02:00,39995,40010,39985,40000,77
20/09/2007,14:03:00,40010,40050,40010,40050,66
20/09/2007,14:04:00,40050,40050,40035,40045,41
20/09/2007,14:05:00,40045,40045,40005,40010,65
20/09/2007,14:06:00,40015,40015,39960,39975,123
20/09/2007,14:07:00,39975,39990,39945,39945,82
20/09/2007,14:08:00,39950,39955,39935,39940,55
20/09/2007,14:09:00,39945,39960,39935,39940,30
20/09/2007,14:10:00,39935,39950,39930,39950,69
20/09/2007,14:11:00,39945,39945,39920,39920,22
20/09/2007,14:12:00,39920,39920,39905,39905,15
20/09/2007,14:13:00,39900,39925,39900,39920,23
20/09/2007,14:14:00,39920,39930,39910,39910,37
20/09/2007,14:15:00,39910,39955,39910,39950,201
20/09/2007,14:16:00,39950,39950,39930,39930,11
20/09/2007,14:17:00,39935,39935,39905,39920,29
20/09/2007,14:18:00,39920,39920,39920,39920,5
20/09/2007,14:19:00,39925,39935,39920,39925,55
20/09/2007,14:20:00,39925,39925,39895,39915,66
20/09/2007,14:21:00,39920,39940,39915,39935,19
20/09/2007,14:22:00,39935,39945,39915,39925,37
20/09/2007,14:23:00,39930,39930,39915,39915,7
20/09/2007,14:24:00,39925,39925,39925,39925,49
20/09/2007,14:25:00,39920,39925,39920,39925,2
20/09/2007,14:26:00,39930,39930,39930,39930,1
20/09/2007,14:27:00,39930,39940,39930,39940,6
20/09/2007,14:28:00,39945,39945,39885,39900,198
20/09/2007,14:29:00,39905,39910,39895,39895,18
20/09/2007,14:30:00,39885,39965,39885,39955,81
20/09/2007,14:31:00,39940,39975,39935,39970,51
20/09/2007,14:32:00,39965,39980,39950,39965,41
20/09/2007,14:33:00,39970,39985,39965,39980,36
20/09/2007,14:34:00,39980,39985,39965,39980,23
20/09/2007,14:35:00,39970,39995,39970,39995,30
20/09/2007,14:36:00,39990,40015,39975,39980,69
20/09/2007,14:37:00,39985,40000,39985,39990,91
20/09/2007,14:38:00,39990,39995,39990,39995,11
20/09/2007,14:39:00,39995,40000,39995,40000,13
20/09/2007,14:40:00,40005,40015,40005,40015,11
20/09/2007,14:41:00,40015,40020,40005,40020,65
20/09/2007,14:42:00,40020,40025,40015,40020,22
20/09/2007,14:43:00,40020,40025,40020,40025,14
20/09/2007,14:44:00,40025,40040,40025,40025,64
20/09/2007,14:45:00,40030,40045,40030,40030,58
20/09/2007,14:46:00,40040,40040,40030,40030,30
20/09/2007,14:47:00,40025,40035,40010,40015,34
20/09/2007,14:48:00,40015,40030,40015,40030,33
20/09/2007,14:50:00,40025,40030,40025,40025,22
20/09/2007,14:51:00,40030,40030,40025,40030,9
20/09/2007,14:52:00,40035,40035,40025,40030,30
20/09/2007,14:53:00,40030,40035,40025,40030,16
20/09/2007,14:54:00,40025,40030,40020,40025,17
20/09/2007,14:55:00,40030,40030,40025,40030,4
20/09/2007,14:56:00,40030,40030,40005,40010,54
20/09/2007,14:57:00,40005,40025,39995,40020,105
20/09/2007,14:58:00,40020,40020,40020,40020,18
20/09/2007,14:59:00,40015,40015,40010,40015,53
20/09/2007,15:00:00,40015,40030,40015,40030,21
20/09/2007,15:01:00,40020,40025,40020,40025,3
20/09/2007,15:02:00,40025,40035,40020,40030,21
20/09/2007,15:03:00,40030,40045,40030,40045,41
20/09/2007,15:04:00,40040,40045,40035,40040,41
20/09/2007,15:05:00,40040,40045,40030,40030,50
20/09/2007,15:06:00,40035,40040,40030,40035,12
20/09/2007,15:07:00,40030,40030,40005,40005,29
20/09/2007,15:08:00,40005,40020,40000,40020,23
20/09/2007,15:09:00,40025,40025,40015,40015,21
20/09/2007,15:10:00,40020,40020,40010,40020,11
20/09/2007,15:11:00,40020,40020,40020,40020,4
20/09/2007,15:12:00,40015,40015,40005,40010,22
20/09/2007,15:14:00,40005,40015,40005,40005,13
20/09/2007,15:15:00,40005,40005,40005,40005,5
20/09/2007,15:16:00,40010,40010,40010,40010,12
20/09/2007,15:17:00,40005,40005,39985,39995,10
20/09/2007,15:18:00,40000,40005,40000,40005,12
20/09/2007,15:19:00,40005,40010,40005,40010,4
20/09/2007,15:20:00,40010,40010,39990,39990,17
20/09/2007,15:21:00,39985,39995,39985,39995,14
20/09/2007,15:22:00,39995,40005,39995,39995,45
20/09/2007,15:23:00,40000,40000,40000,40000,3
20/09/2007,15:24:00,40005,40005,40000,40005,166
20/09/2007,15:25:00,40005,40005,40005,40005,20
20/09/2007,15:26:00,40000,40000,40000,40000,4
20/09/2007,15:27:00,40005,40005,40005,40005,6
20/09/2007,15:28:00,40000,40000,39995,39995,27
20/09/2007,15:29:00,39995,40020,39995,40020,13
20/09/2007,15:30:00,40015,40015,39995,39995,15
20/09/2007,15:31:00,39990,40010,39990,40010,32
20/09/2007,15:32:00,40010,40010,40000,40005,28
20/09/2007,15:33:00,40000,40000,39995,40000,7
20/09/2007,15:34:00,39990,40000,39990,39990,25
20/09/2007,15:35:00,39990,40005,39990,39990,28
20/09/2007,15:36:00,39995,40000,39980,39980,29
20/09/2007,15:37:00,39990,39990,39970,39980,30
20/09/2007,15:38:00,39985,40005,39985,40000,21
20/09/2007,15:39:00,39990,40000,39980,39995,21
20/09/2007,15:40:00,39990,39990,39970,39980,24
20/09/2007,15:41:00,39980,39980,39955,39955,21
20/09/2007,15:42:00,39955,39955,39935,39940,201
20/09/2007,15:43:00,39940,39955,39930,39950,41
20/09/2007,15:44:00,39940,39950,39935,39935,30
20/09/2007,15:45:00,39930,39935,39920,39930,44
20/09/2007,15:46:00,39935,39945,39935,39935,37
20/09/2007,15:47:00,39940,39970,39940,39950,39
20/09/2007,15:48:00,39955,39965,39935,39940,383
20/09/2007,15:49:00,39940,39950,39940,39945,38
20/09/2007,15:50:00,39945,39980,39945,39980,75
20/09/2007,15:51:00,39970,39980,39960,39980,18
20/09/2007,15:52:00,39975,39980,39970,39975,68
20/09/2007,15:53:00,39970,39990,39970,39985,64
20/09/2007,15:54:00,39985,40010,39985,39995,39
20/09/2007,15:55:00,39995,40010,39985,39985,52
20/09/2007,15:56:00,39985,39990,39980,39980,20
20/09/2007,15:57:00,39990,40010,39990,40005,20
20/09/2007,15:58:00,40000,40000,39985,39985,17
20/09/2007,15:59:00,39990,40000,39990,39995,16
20/09/2007,16:00:00,39990,40000,39985,39995,44
20/09/2007,16:01:00,40000,40000,39985,40000,11
20/09/2007,16:02:00,40000,40000,39980,39985,54
20/09/2007,16:03:00,39980,39995,39975,39985,37
20/09/2007,16:04:00,39985,40040,39985,40035,78
20/09/2007,16:05:00,40035,40045,40030,40030,36
20/09/2007,16:06:00,40035,40035,40020,40020,38
20/09/2007,16:07:00,40020,40055,40020,40055,38
20/09/2007,16:08:00,40060,40080,40055,40075,65
20/09/2007,16:09:00,40070,40070,40055,40055,36
20/09/2007,16:10:00,40055,40065,40050,40060,15
20/09/2007,16:11:00,40060,40060,40045,40060,35
20/09/2007,16:12:00,40065,40070,40055,40065,32
20/09/2007,16:13:00,40060,40070,40055,40070,40
20/09/2007,16:14:00,40070,40070,40055,40060,30
20/09/2007,16:15:00,40060,40060,40035,40035,33
20/09/2007,16:16:00,40030,40050,40020,40045,55
20/09/2007,16:17:00,40035,40040,40025,40030,45
20/09/2007,16:18:00,40025,40025,40005,40005,24
20/09/2007,16:19:00,40005,40010,39995,40000,47
20/09/2007,16:20:00,39995,40005,39995,40005,13
20/09/2007,16:21:00,40005,40015,40000,40000,49
20/09/2007,16:22:00,40000,40000,39975,39985,80
20/09/2007,16:23:00,39985,39990,39980,39985,12
20/09/2007,16:24:00,39980,40000,39975,39980,29
20/09/2007,16:25:00,39980,40005,39975,39990,36
20/09/2007,16:26:00,39990,39990,39980,39980,26
20/09/2007,16:27:00,39970,39970,39960,39965,37
20/09/2007,16:28:00,39960,39980,39960,39980,45
20/09/2007,16:29:00,39970,39970,39935,39935,39
20/09/2007,16:30:00,39940,39940,39925,39930,23
20/09/2007,16:31:00,39920,39925,39905,39915,35
20/09/2007,16:32:00,39915,39930,39905,39930,22
20/09/2007,16:33:00,39930,39940,39920,39930,60
20/09/2007,16:34:00,39925,39930,39920,39930,24
20/09/2007,16:35:00,39930,39940,39930,39935,16
20/09/2007,16:36:00,39930,39935,39930,39935,8
20/09/2007,16:37:00,39935,39940,39925,39925,39
20/09/2007,16:38:00,39920,39940,39920,39925,13
20/09/2007,16:39:00,39925,39930,39925,39930,39
20/09/2007,16:40:00,39925,39935,39925,39930,16
20/09/2007,16:41:00,39930,39955,39930,39950,48
20/09/2007,16:42:00,39940,39970,39935,39970,18
20/09/2007,16:43:00,39970,39980,39960,39965,27
20/09/2007,16:44:00,39965,39970,39955,39960,88
20/09/2007,16:45:00,39955,39960,39940,39945,50
20/09/2007,16:46:00,39935,39985,39935,39980,38
20/09/2007,16:47:00,39970,39980,39970,39980,21
20/09/2007,16:48:00,39975,40000,39975,39995,35
20/09/2007,16:49:00,39995,39995,39975,39975,32
20/09/2007,16:50:00,39975,39980,39970,39970,45
20/09/2007,16:51:00,39970,39980,39965,39965,24
20/09/2007,16:52:00,39960,39965,39960,39960,31
20/09/2007,16:53:00,39965,39965,39945,39950,71
20/09/2007,16:54:00,39955,39955,39945,39950,53
20/09/2007,16:55:00,39950,39950,39925,39925,31
20/09/2007,16:56:00,39920,39930,39920,39930,27
20/09/2007,16:57:00,39930,39940,39930,39940,23
20/09/2007,16:58:00,39940,39940,39930,39935,9
20/09/2007,16:59:00,39935,39945,39890,39905,105
20/09/2007,17:00:00,39900,39920,39900,39920,85
20/09/2007,17:01:00,39925,39935,39920,39930,29
20/09/2007,17:02:00,39930,39945,39925,39935,22
20/09/2007,17:03:00,39935,39940,39920,39940,18
20/09/2007,17:04:00,39925,39935,39925,39930,23
20/09/2007,17:05:00,39940,39955,39940,39950,18
20/09/2007,17:06:00,39950,39965,39945,39965,53
20/09/2007,17:07:00,39960,39980,39960,39960,42
20/09/2007,17:08:00,39960,39990,39960,39990,25
20/09/2007,17:09:00,39990,40000,39980,40000,49
20/09/2007,17:10:00,39995,39995,39980,39995,53
20/09/2007,17:11:00,39990,40025,39990,40025,73
20/09/2007,17:12:00,40025,40030,40000,40000,86
20/09/2007,17:13:00,40000,40005,39990,39995,33
20/09/2007,17:14:00,39995,40005,39990,40000,44
20/09/2007,17:15:00,40000,40005,39990,40000,14
20/09/2007,17:16:00,40000,40005,39985,39985,30
20/09/2007,17:17:00,39995,40005,39980,39995,51
20/09/2007,17:18:00,39995,40005,39990,40000,99
20/09/2007,17:19:00,40000,40000,39985,39985,123
20/09/2007,17:20:00,39985,40000,39980,40000,126
20/09/2007,17:21:00,39990,39990,39965,39980,58
20/09/2007,17:22:00,39980,39980,39960,39975,32
20/09/2007,17:23:00,39975,39985,39970,39970,91
20/09/2007,17:24:00,39970,39995,39970,39990,57
20/09/2007,17:25:00,39990,40005,39985,40005,117
20/09/2007,17:26:00,40005,40005,39990,40000,13
20/09/2007,17:27:00,40005,40010,39975,39975,58
20/09/2007,17:28:00,39975,39995,39970,39985,50
20/09/2007,17:29:00,39990,40005,39985,40005,73
20/09/2007,17:30:00,40000,40010,39995,39995,61
20/09/2007,17:31:00,40000,40000,39990,39995,310
20/09/2007,17:32:00,39995,40040,39995,40035,166
20/09/2007,17:33:00,40025,40025,40000,40010,38
20/09/2007,17:34:00,40005,40005,39990,39990,54
20/09/2007,17:35:00,39990,39995,39965,39970,57
20/09/2007,17:36:00,39970,39980,39960,39960,18
20/09/2007,17:37:00,39965,39975,39960,39965,24
20/09/2007,17:38:00,39965,39965,39955,39960,49
20/09/2007,17:39:00,39960,39970,39955,39960,30