DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/09/2007,17:21:00,40260,40275,40260,40270,22
24/09/2007,17:22:00,40270,40275,40260,40260,75
24/09/2007,17:23:00,40260,40260,40250,40260,28
24/09/2007,17:24:00,40265,40265,40245,40260,44
24/09/2007,17:25:00,40250,40265,40240,40240,60
24/09/2007,17:26:00,40240,40245,40200,40210,167
24/09/2007,17:27:00,40210,40215,40210,40210,20
24/09/2007,17:28:00,40210,40225,40210,40220,39
24/09/2007,17:29:00,40215,40225,40200,40200,52
24/09/2007,17:30:00,40210,40230,40210,40225,45
24/09/2007,17:31:00,40230,40230,40225,40225,42
24/09/2007,17:32:00,40230,40240,40225,40235,57
24/09/2007,17:33:00,40230,40240,40230,40230,33
24/09/2007,17:34:00,40235,40235,40230,40230,4
24/09/2007,17:35:00,40230,40235,40225,40230,11
24/09/2007,17:36:00,40230,40230,40220,40225,13
24/09/2007,17:37:00,40220,40230,40220,40220,18
24/09/2007,17:38:00,40220,40225,40215,40220,40
24/09/2007,17:39:00,40220,40220,40210,40215,30
25/09/2007,09:00:00,40060,40060,39960,40005,102
25/09/2007,09:01:00,40010,40025,39995,40000,103
25/09/2007,09:02:00,40000,40055,39990,40030,96
25/09/2007,09:03:00,40025,40045,40020,40045,25
25/09/2007,09:04:00,40050,40055,40050,40050,41
25/09/2007,09:05:00,40055,40075,40050,40065,78
25/09/2007,09:06:00,40065,40070,40060,40060,40
25/09/2007,09:07:00,40055,40065,40030,40035,38
25/09/2007,09:08:00,40040,40050,40035,40050,38
25/09/2007,09:09:00,40050,40060,40050,40060,18
25/09/2007,09:10:00,40065,40140,40065,40130,76
25/09/2007,09:11:00,40135,40135,40090,40090,53
25/09/2007,09:12:00,40085,40085,40050,40060,40
25/09/2007,09:13:00,40060,40065,40060,40065,30
25/09/2007,09:14:00,40070,40100,40070,40100,36
25/09/2007,09:15:00,40095,40100,40080,40080,332
25/09/2007,09:16:00,40080,40080,40040,40040,62
25/09/2007,09:17:00,40040,40040,40025,40025,61
25/09/2007,09:18:00,40020,40030,40020,40020,37
25/09/2007,09:19:00,40020,40030,39980,39980,68
25/09/2007,09:20:00,39975,40000,39970,39995,51
25/09/2007,09:21:00,39995,40010,39990,40010,28
25/09/2007,09:22:00,40010,40015,40000,40005,37
25/09/2007,09:23:00,40010,40010,40010,40010,4
25/09/2007,09:24:00,40015,40015,40005,40005,23
25/09/2007,09:25:00,40005,40025,40005,40025,28
25/09/2007,09:26:00,40025,40025,40010,40015,18
25/09/2007,09:27:00,40015,40020,40015,40015,8
25/09/2007,09:28:00,40015,40015,40000,40005,38
25/09/2007,09:29:00,40005,40005,40000,40000,46
25/09/2007,09:30:00,40000,40025,40000,40020,30
25/09/2007,09:31:00,40020,40020,40015,40020,15
25/09/2007,09:32:00,40025,40050,40020,40050,61
25/09/2007,09:33:00,40055,40070,40055,40065,65
25/09/2007,09:34:00,40065,40070,40060,40060,24
25/09/2007,09:35:00,40060,40060,40060,40060,7
25/09/2007,09:36:00,40055,40055,40050,40055,23
25/09/2007,09:37:00,40050,40050,40030,40035,24
25/09/2007,09:38:00,40040,40055,40040,40055,16
25/09/2007,09:39:00,40060,40075,40060,40075,24
25/09/2007,09:40:00,40080,40095,40080,40095,38
25/09/2007,09:41:00,40095,40100,40085,40090,26
25/09/2007,09:42:00,40090,40090,40075,40080,35
25/09/2007,09:43:00,40080,40080,40070,40070,21
25/09/2007,09:44:00,40070,40075,40060,40060,30
25/09/2007,09:45:00,40065,40065,40055,40065,9
25/09/2007,09:46:00,40070,40070,40050,40055,34
25/09/2007,09:47:00,40050,40065,40050,40065,19
25/09/2007,09:48:00,40065,40070,40060,40065,11
25/09/2007,09:49:00,40070,40085,40070,40080,28
25/09/2007,09:50:00,40085,40115,40085,40110,41
25/09/2007,09:51:00,40110,40110,40100,40110,25
25/09/2007,09:52:00,40110,40110,40095,40095,34
25/09/2007,09:53:00,40095,40095,40085,40095,19
25/09/2007,09:54:00,40100,40105,40090,40095,48
25/09/2007,09:55:00,40095,40100,40095,40095,4
25/09/2007,09:56:00,40095,40100,40090,40095,31
25/09/2007,09:57:00,40095,40100,40095,40100,10
25/09/2007,09:58:00,40100,40100,40095,40095,3
25/09/2007,09:59:00,40095,40100,40090,40100,10
25/09/2007,10:00:00,40100,40105,40070,40070,53
25/09/2007,10:01:00,40065,40080,40055,40055,64
25/09/2007,10:02:00,40050,40050,40035,40035,39
25/09/2007,10:03:00,40040,40040,40020,40040,48
25/09/2007,10:04:00,40040,40055,40040,40050,23
25/09/2007,10:05:00,40050,40050,40045,40050,13
25/09/2007,10:06:00,40050,40055,40050,40055,4
25/09/2007,10:07:00,40060,40085,40055,40075,45
25/09/2007,10:08:00,40075,40075,40060,40065,12
25/09/2007,10:09:00,40065,40065,40040,40045,32
25/09/2007,10:10:00,40040,40040,40030,40035,18
25/09/2007,10:11:00,40035,40060,40035,40050,22
25/09/2007,10:12:00,40055,40055,40045,40045,18
25/09/2007,10:13:00,40045,40045,40020,40020,28
25/09/2007,10:14:00,40020,40025,39975,39980,165
25/09/2007,10:15:00,39985,39985,39910,39910,208
25/09/2007,10:16:00,39940,39960,39920,39945,103
25/09/2007,10:17:00,39955,39965,39955,39965,29
25/09/2007,10:18:00,39965,39965,39940,39940,51
25/09/2007,10:19:00,39945,39955,39945,39950,25
25/09/2007,10:20:00,39950,39960,39950,39955,31
25/09/2007,10:21:00,39950,39950,39930,39935,49
25/09/2007,10:22:00,39940,39940,39930,39935,16
25/09/2007,10:23:00,39940,39950,39940,39940,23
25/09/2007,10:24:00,39945,39950,39945,39945,11
25/09/2007,10:25:00,39945,39960,39940,39960,39
25/09/2007,10:26:00,39955,39960,39955,39960,11
25/09/2007,10:27:00,39960,39970,39950,39950,43
25/09/2007,10:28:00,39955,39955,39950,39955,9
25/09/2007,10:29:00,39950,39950,39950,39950,8
25/09/2007,10:30:00,39955,39960,39950,39955,20
25/09/2007,10:31:00,39960,39975,39960,39975,45
25/09/2007,10:32:00,39975,39985,39970,39985,39
25/09/2007,10:33:00,39985,39995,39985,39995,13
25/09/2007,10:34:00,39995,39995,39975,39985,25
25/09/2007,10:35:00,39990,39990,39970,39970,34
25/09/2007,10:36:00,39970,39980,39965,39980,18
25/09/2007,10:37:00,39980,39990,39975,39975,18
25/09/2007,10:38:00,39980,39980,39970,39980,16
25/09/2007,10:39:00,39975,39975,39965,39975,12
25/09/2007,10:40:00,39975,39975,39965,39965,7
25/09/2007,10:41:00,39960,39960,39950,39955,28
25/09/2007,10:42:00,39960,39965,39955,39960,16
25/09/2007,10:43:00,39960,39960,39955,39955,15
25/09/2007,10:44:00,39960,39960,39945,39955,37
25/09/2007,10:45:00,39955,39960,39955,39955,18
25/09/2007,10:46:00,39955,39955,39950,39950,19
25/09/2007,10:47:00,39950,39950,39925,39940,48
25/09/2007,10:48:00,39935,39935,39915,39915,56
25/09/2007,10:49:00,39920,39920,39900,39905,91
25/09/2007,10:50:00,39905,39910,39885,39895,106
25/09/2007,10:51:00,39890,39895,39870,39870,91
25/09/2007,10:52:00,39870,39870,39855,39865,70
25/09/2007,10:53:00,39870,39885,39865,39885,41
25/09/2007,10:54:00,39875,39880,39855,39860,34
25/09/2007,10:55:00,39860,39860,39840,39850,120
25/09/2007,10:56:00,39850,39855,39845,39850,51
25/09/2007,10:57:00,39855,39860,39845,39845,41
25/09/2007,10:58:00,39850,39850,39840,39850,26
25/09/2007,10:59:00,39850,39850,39835,39845,64
25/09/2007,11:00:00,39840,39855,39840,39840,41
25/09/2007,11:01:00,39840,39845,39820,39840,102
25/09/2007,11:02:00,39835,39840,39835,39835,20
25/09/2007,11:03:00,39835,39835,39830,39830,9
25/09/2007,11:04:00,39830,39840,39830,39840,11
25/09/2007,11:05:00,39845,39855,39825,39825,64
25/09/2007,11:06:00,39825,39855,39825,39855,21
25/09/2007,11:07:00,39845,39845,39840,39840,6
25/09/2007,11:08:00,39840,39840,39840,39840,6
25/09/2007,11:09:00,39840,39850,39840,39850,13
25/09/2007,11:10:00,39845,39870,39845,39870,35
25/09/2007,11:11:00,39875,39875,39865,39870,14
25/09/2007,11:12:00,39875,39890,39870,39885,22
25/09/2007,11:13:00,39885,39895,39880,39880,33
25/09/2007,11:14:00,39870,39870,39855,39860,34
25/09/2007,11:15:00,39855,39860,39850,39850,11
25/09/2007,11:16:00,39855,39860,39855,39860,12
25/09/2007,11:17:00,39865,39870,39865,39870,31
25/09/2007,11:18:00,39870,39890,39860,39860,42
25/09/2007,11:19:00,39870,39875,39855,39865,23
25/09/2007,11:20:00,39870,39875,39855,39860,28
25/09/2007,11:21:00,39865,39895,39860,39890,43
25/09/2007,11:22:00,39880,39880,39875,39875,16
25/09/2007,11:23:00,39865,39865,39860,39865,7
25/09/2007,11:24:00,39870,39870,39865,39865,9
25/09/2007,11:25:00,39865,39875,39865,39875,7
25/09/2007,11:26:00,39880,39895,39880,39885,43
25/09/2007,11:27:00,39890,39895,39890,39890,6
25/09/2007,11:28:00,39885,39890,39880,39880,23
25/09/2007,11:29:00,39885,39885,39880,39880,23
25/09/2007,11:30:00,39880,39890,39880,39890,23
25/09/2007,11:31:00,39895,39895,39885,39885,10
25/09/2007,11:32:00,39880,39880,39865,39870,31
25/09/2007,11:33:00,39875,39875,39870,39870,8
25/09/2007,11:35:00,39865,39865,39865,39865,1
25/09/2007,11:36:00,39870,39880,39870,39875,6
25/09/2007,11:37:00,39875,39880,39875,39880,7
25/09/2007,11:38:00,39870,39870,39855,39855,6
25/09/2007,11:39:00,39855,39855,39850,39855,10
25/09/2007,11:40:00,39855,39870,39855,39865,13
25/09/2007,11:41:00,39865,39865,39865,39865,3
25/09/2007,11:42:00,39860,39860,39860,39860,5
25/09/2007,11:43:00,39860,39870,39860,39870,5
25/09/2007,11:44:00,39875,39880,39875,39875,9
25/09/2007,11:45:00,39875,39885,39875,39885,12
25/09/2007,11:46:00,39885,39885,39885,39885,8
25/09/2007,11:47:00,39880,39880,39870,39875,26
25/09/2007,11:48:00,39870,39880,39870,39880,11
25/09/2007,11:49:00,39885,39905,39885,39905,33
25/09/2007,11:50:00,39910,39920,39910,39920,30
25/09/2007,11:51:00,39910,39920,39900,39905,14
25/09/2007,11:52:00,39900,39900,39890,39890,15
25/09/2007,11:53:00,39890,39890,39880,39890,16
25/09/2007,11:54:00,39890,39890,39885,39890,6
25/09/2007,11:55:00,39885,39885,39880,39880,11
25/09/2007,11:56:00,39875,39875,39860,39860,12
25/09/2007,11:57:00,39865,39865,39855,39855,10
25/09/2007,11:58:00,39850,39870,39850,39870,39
25/09/2007,11:59:00,39870,39870,39865,39870,18
25/09/2007,12:00:00,39870,39870,39865,39870,32
25/09/2007,12:01:00,39865,39865,39855,39860,19
25/09/2007,12:02:00,39860,39860,39855,39860,12
25/09/2007,12:03:00,39860,39860,39835,39835,56
25/09/2007,12:04:00,39835,39840,39775,39795,178
25/09/2007,12:05:00,39800,39800,39780,39795,87
25/09/2007,12:06:00,39795,39810,39795,39810,18
25/09/2007,12:07:00,39810,39810,39805,39810,27
25/09/2007,12:08:00,39815,39815,39810,39810,4
25/09/2007,12:09:00,39810,39820,39810,39810,25
25/09/2007,12:10:00,39805,39805,39800,39805,9
25/09/2007,12:11:00,39800,39840,39800,39835,43
25/09/2007,12:12:00,39835,39845,39835,39845,19
25/09/2007,12:13:00,39840,39840,39835,39835,6
25/09/2007,12:14:00,39835,39835,39825,39830,27
25/09/2007,12:15:00,39840,39840,39835,39835,11
25/09/2007,12:16:00,39835,39835,39825,39825,9
25/09/2007,12:17:00,39830,39830,39820,39820,6
25/09/2007,12:18:00,39825,39830,39825,39830,5
25/09/2007,12:19:00,39830,39835,39830,39835,2
25/09/2007,12:21:00,39830,39850,39830,39845,18
25/09/2007,12:22:00,39845,39850,39845,39850,6
25/09/2007,12:24:00,39850,39850,39830,39830,15
25/09/2007,12:25:00,39830,39830,39830,39830,2
25/09/2007,12:26:00,39835,39840,39830,39840,8
25/09/2007,12:27:00,39840,39840,39835,39835,4
25/09/2007,12:28:00,39835,39835,39825,39825,9
25/09/2007,12:29:00,39820,39820,39815,39820,5
25/09/2007,12:30:00,39820,39820,39820,39820,2
25/09/2007,12:31:00,39815,39825,39815,39825,17
25/09/2007,12:32:00,39830,39835,39820,39820,19
25/09/2007,12:33:00,39825,39835,39825,39835,5
25/09/2007,12:34:00,39830,39830,39825,39825,10
25/09/2007,12:35:00,39820,39820,39810,39810,13
25/09/2007,12:36:00,39810,39810,39800,39810,11
25/09/2007,12:37:00,39805,39805,39805,39805,2
25/09/2007,12:38:00,39810,39810,39810,39810,5
25/09/2007,12:39:00,39810,39810,39805,39810,3
25/09/2007,12:40:00,39805,39805,39800,39800,10
25/09/2007,12:41:00,39795,39800,39795,39795,7
25/09/2007,12:42:00,39795,39800,39795,39795,14
25/09/2007,12:43:00,39795,39795,39790,39795,9
25/09/2007,12:44:00,39790,39800,39790,39800,5
25/09/2007,12:45:00,39800,39800,39800,39800,2
25/09/2007,12:46:00,39800,39800,39795,39795,5
25/09/2007,12:47:00,39795,39795,39790,39790,8
25/09/2007,12:48:00,39790,39790,39785,39790,33
25/09/2007,12:49:00,39785,39790,39780,39785,27
25/09/2007,12:50:00,39795,39800,39785,39790,26
25/09/2007,12:51:00,39790,39795,39790,39790,7
25/09/2007,12:52:00,39795,39805,39795,39805,13
25/09/2007,12:53:00,39800,39800,39795,39800,6
25/09/2007,12:54:00,39810,39815,39805,39805,11
25/09/2007,12:55:00,39805,39805,39805,39805,2
25/09/2007,12:56:00,39805,39805,39800,39800,2
25/09/2007,12:57:00,39805,39805,39805,39805,1
25/09/2007,12:58:00,39810,39815,39810,39815,2
25/09/2007,12:59:00,39820,39845,39815,39845,42
25/09/2007,13:00:00,39845,39845,39835,39835,31
25/09/2007,13:01:00,39830,39835,39820,39820,27
25/09/2007,13:02:00,39815,39820,39805,39820,46
25/09/2007,13:03:00,39815,39820,39815,39820,7
25/09/2007,13:04:00,39830,39830,39830,39830,4
25/09/2007,13:05:00,39825,39825,39825,39825,3
25/09/2007,13:06:00,39820,39820,39815,39815,8
25/09/2007,13:07:00,39815,39820,39805,39805,8
25/09/2007,13:08:00,39810,39820,39810,39820,7
25/09/2007,13:10:00,39820,39820,39820,39820,1
25/09/2007,13:11:00,39825,39825,39815,39815,8
25/09/2007,13:12:00,39815,39815,39810,39810,3
25/09/2007,13:13:00,39810,39810,39800,39805,11
25/09/2007,13:14:00,39805,39805,39795,39795,35
25/09/2007,13:15:00,39800,39805,39800,39805,8
25/09/2007,13:16:00,39800,39800,39790,39795,7
25/09/2007,13:17:00,39790,39790,39780,39780,7
25/09/2007,13:18:00,39790,39790,39785,39790,32
25/09/2007,13:19:00,39790,39815,39790,39815,16
25/09/2007,13:20:00,39815,39820,39815,39820,5
25/09/2007,13:21:00,39810,39810,39810,39810,1
25/09/2007,13:22:00,39805,39805,39805,39805,1
25/09/2007,13:23:00,39805,39815,39805,39815,4
25/09/2007,13:24:00,39805,39805,39805,39805,1
25/09/2007,13:25:00,39805,39805,39805,39805,1
25/09/2007,13:26:00,39805,39805,39790,39805,46
25/09/2007,13:27:00,39805,39810,39805,39810,5
25/09/2007,13:28:00,39810,39815,39810,39815,3
25/09/2007,13:29:00,39815,39815,39810,39810,9
25/09/2007,13:30:00,39810,39815,39810,39815,12
25/09/2007,13:31:00,39810,39810,39810,39810,2
25/09/2007,13:32:00,39815,39815,39805,39810,19
25/09/2007,13:33:00,39810,39810,39810,39810,1
25/09/2007,13:34:00,39820,39820,39820,39820,1
25/09/2007,13:35:00,39815,39825,39815,39820,17
25/09/2007,13:36:00,39815,39820,39815,39815,7
25/09/2007,13:38:00,39815,39815,39815,39815,1
25/09/2007,13:39:00,39810,39810,39805,39805,14
25/09/2007,13:40:00,39805,39805,39800,39800,13
25/09/2007,13:41:00,39805,39810,39805,39810,6
25/09/2007,13:42:00,39805,39810,39805,39810,3
25/09/2007,13:43:00,39805,39805,39805,39805,3
25/09/2007,13:44:00,39810,39810,39810,39810,3
25/09/2007,13:45:00,39815,39820,39815,39815,7
25/09/2007,13:46:00,39815,39815,39815,39815,2
25/09/2007,13:47:00,39820,39820,39820,39820,12
25/09/2007,13:48:00,39820,39820,39815,39820,6
25/09/2007,13:49:00,39825,39855,39820,39850,47
25/09/2007,13:50:00,39850,39860,39850,39860,14
25/09/2007,13:51:00,39860,39880,39860,39870,26
25/09/2007,13:52:00,39860,39860,39850,39855,8
25/09/2007,13:53:00,39855,39855,39855,39855,4
25/09/2007,13:54:00,39855,39855,39845,39850,6
25/09/2007,13:55:00,39855,39865,39855,39865,8
25/09/2007,13:56:00,39865,39885,39865,39885,12
25/09/2007,13:57:00,39880,39890,39880,39890,10
25/09/2007,13:58:00,39885,39885,39870,39870,4
25/09/2007,13:59:00,39870,39870,39870,39870,2
25/09/2007,14:00:00,39875,39885,39865,39870,15
25/09/2007,14:01:00,39870,39890,39870,39890,48
25/09/2007,14:02:00,39885,39890,39880,39890,33
25/09/2007,14:03:00,39890,39890,39870,39870,23
25/09/2007,14:04:00,39865,39865,39840,39855,45
25/09/2007,14:05:00,39855,39855,39845,39855,5
25/09/2007,14:06:00,39855,39855,39850,39850,3
25/09/2007,14:07:00,39845,39845,39840,39840,9
25/09/2007,14:08:00,39840,39840,39835,39835,10
25/09/2007,14:09:00,39845,39845,39835,39835,6
25/09/2007,14:10:00,39840,39845,39840,39840,5
25/09/2007,14:11:00,39840,39840,39825,39835,17
25/09/2007,14:12:00,39840,39840,39840,39840,1
25/09/2007,14:13:00,39835,39835,39835,39835,2
25/09/2007,14:14:00,39845,39845,39840,39840,2
25/09/2007,14:15:00,39845,39845,39830,39840,5
25/09/2007,14:16:00,39840,39845,39840,39845,7
25/09/2007,14:17:00,39845,39855,39845,39855,12
25/09/2007,14:18:00,39870,39870,39870,39870,2
25/09/2007,14:19:00,39870,39870,39870,39870,3
25/09/2007,14:20:00,39865,39880,39865,39870,25
25/09/2007,14:21:00,39865,39870,39860,39860,22
25/09/2007,14:22:00,39865,39870,39865,39870,14
25/09/2007,14:23:00,39860,39865,39860,39865,3
25/09/2007,14:24:00,39870,39875,39865,39865,8
25/09/2007,14:25:00,39865,39865,39865,39865,2
25/09/2007,14:26:00,39865,39875,39865,39875,5
25/09/2007,14:27:00,39875,39875,39875,39875,1
25/09/2007,14:29:00,39870,39870,39865,39870,30
25/09/2007,14:30:00,39875,39880,39875,39875,8
25/09/2007,14:31:00,39875,39880,39875,39880,3
25/09/2007,14:32:00,39875,39885,39875,39880,25
25/09/2007,14:33:00,39885,39890,39885,39885,8
25/09/2007,14:34:00,39880,39880,39875,39875,14
25/09/2007,14:35:00,39875,39875,39875,39875,4
25/09/2007,14:36:00,39875,39875,39875,39875,7
25/09/2007,14:39:00,39865,39865,39855,39855,53
25/09/2007,14:40:00,39860,39890,39860,39890,38
25/09/2007,14:41:00,39890,39890,39875,39880,11
25/09/2007,14:42:00,39880,39880,39875,39875,6
25/09/2007,14:44:00,39865,39865,39855,39855,13
25/09/2007,14:45:00,39860,39860,39855,39860,8
25/09/2007,14:46:00,39865,39870,39860,39865,17
25/09/2007,14:47:00,39870,39875,39870,39875,3
25/09/2007,14:48:00,39870,39870,39870,39870,2
25/09/2007,14:49:00,39870,39870,39865,39865,3
25/09/2007,14:50:00,39870,39870,39870,39870,3
25/09/2007,14:51:00,39875,39880,39870,39870,8
25/09/2007,14:52:00,39870,39885,39870,39870,27
25/09/2007,14:53:00,39865,39870,39860,39870,3
25/09/2007,14:54:00,39865,39865,39845,39855,41
25/09/2007,14:55:00,39855,39870,39855,39870,19
25/09/2007,14:56:00,39870,39880,39865,39870,13
25/09/2007,14:57:00,39870,39875,39865,39875,9
25/09/2007,14:58:00,39875,39875,39875,39875,3
25/09/2007,14:59:00,39865,39865,39860,39865,4
25/09/2007,15:00:00,39875,39905,39875,39890,67
25/09/2007,15:01:00,39890,39890,39880,39885,7
25/09/2007,15:02:00,39875,39900,39870,39890,29
25/09/2007,15:03:00,39890,39925,39890,39920,65
25/09/2007,15:04:00,39910,39910,39895,39895,13
25/09/2007,15:05:00,39890,39900,39875,39900,35
25/09/2007,15:06:00,39895,39895,39890,39895,3
25/09/2007,15:07:00,39890,39895,39890,39895,4
25/09/2007,15:08:00,39890,39890,39885,39885,3
25/09/2007,15:09:00,39880,39880,39865,39870,15
25/09/2007,15:10:00,39875,39885,39875,39885,8
25/09/2007,15:11:00,39880,39880,39875,39875,2
25/09/2007,15:12:00,39880,39880,39870,39875,12
25/09/2007,15:13:00,39870,39870,39845,39845,18
25/09/2007,15:14:00,39845,39855,39845,39855,13
25/09/2007,15:15:00,39855,39855,39835,39835,26
25/09/2007,15:16:00,39835,39845,39835,39835,7
25/09/2007,15:17:00,39840,39840,39810,39810,41
25/09/2007,15:18:00,39815,39820,39790,39800,88
25/09/2007,15:19:00,39800,39810,39790,39795,36
25/09/2007,15:20:00,39790,39795,39790,39795,24
25/09/2007,15:21:00,39800,39815,39800,39810,27
25/09/2007,15:22:00,39805,39810,39795,39800,40
25/09/2007,15:23:00,39800,39810,39800,39810,7
25/09/2007,15:24:00,39810,39810,39800,39805,17
25/09/2007,15:25:00,39805,39805,39795,39795,8
25/09/2007,15:26:00,39795,39795,39795,39795,6
25/09/2007,15:27:00,39795,39815,39795,39805,29
25/09/2007,15:28:00,39800,39810,39800,39810,29
25/09/2007,15:29:00,39805,39805,39795,39805,54
25/09/2007,15:30:00,39810,39810,39760,39770,118
25/09/2007,15:31:00,39770,39775,39760,39775,87
25/09/2007,15:32:00,39765,39785,39760,39785,40
25/09/2007,15:33:00,39785,39795,39780,39780,33
25/09/2007,15:34:00,39780,39780,39760,39775,39
25/09/2007,15:35:00,39770,39780,39760,39775,21
25/09/2007,15:36:00,39770,39785,39770,39775,28
25/09/2007,15:37:00,39780,39800,39780,39800,28
25/09/2007,15:38:00,39795,39810,39790,39800,18
25/09/2007,15:39:00,39795,39795,39780,39785,17
25/09/2007,15:40:00,39795,39800,39795,39800,16
25/09/2007,15:41:00,39800,39810,39795,39810,22
25/09/2007,15:42:00,39800,39800,39795,39795,10
25/09/2007,15:43:00,39800,39810,39800,39805,16
25/09/2007,15:44:00,39800,39800,39795,39800,3
25/09/2007,15:45:00,39795,39805,39795,39805,12
25/09/2007,15:46:00,39805,39805,39805,39805,4
25/09/2007,15:47:00,39810,39835,39800,39825,42
25/09/2007,15:48:00,39830,39845,39825,39845,45
25/09/2007,15:49:00,39845,39860,39845,39850,42
25/09/2007,15:50:00,39845,39855,39835,39850,23
25/09/2007,15:51:00,39855,39860,39845,39855,24
25/09/2007,15:52:00,39860,39860,39850,39850,34
25/09/2007,15:53:00,39850,39850,39825,39830,31
25/09/2007,15:54:00,39830,39835,39820,39825,19
25/09/2007,15:55:00,39820,39820,39815,39820,10
25/09/2007,15:56:00,39815,39815,39795,39795,32
25/09/2007,15:57:00,39800,39800,39790,39790,29
25/09/2007,15:58:00,39795,39800,39795,39800,29
25/09/2007,15:59:00,39795,39800,39790,39790,18
25/09/2007,16:00:00,39785,39785,39700,39710,261
25/09/2007,16:01:00,39700,39735,39700,39725,129
25/09/2007,16:02:00,39725,39765,39720,39760,88
25/09/2007,16:03:00,39760,39760,39745,39750,39
25/09/2007,16:04:00,39750,39755,39740,39755,28
25/09/2007,16:05:00,39750,39785,39750,39780,48
25/09/2007,16:06:00,39785,39795,39780,39780,65
25/09/2007,16:07:00,39780,39785,39760,39765,64
25/09/2007,16:08:00,39770,39825,39770,39820,60
25/09/2007,16:09:00,39820,39825,39800,39825,47
25/09/2007,16:10:00,39815,39835,39810,39815,59
25/09/2007,16:11:00,39805,39820,39800,39800,35
25/09/2007,16:12:00,39800,39840,39795,39835,62
25/09/2007,16:13:00,39840,39890,39835,39880,110
25/09/2007,16:14:00,39880,39890,39865,39865,71
25/09/2007,16:15:00,39870,39870,39855,39870,50
25/09/2007,16:16:00,39870,39880,39860,39880,82
25/09/2007,16:17:00,39870,39915,39870,39910,133
25/09/2007,16:18:00,39915,39945,39905,39910,195
25/09/2007,16:19:00,39910,39935,39900,39930,110
25/09/2007,16:20:00,39930,39950,39930,39935,55
25/09/2007,16:21:00,39935,39945,39920,39935,50
25/09/2007,16:22:00,39935,39935,39900,39900,40
25/09/2007,16:23:00,39900,39910,39880,39885,38
25/09/2007,16:24:00,39885,39900,39880,39880,22
25/09/2007,16:25:00,39880,39880,39875,39880,17
25/09/2007,16:26:00,39880,39915,39880,39895,58
25/09/2007,16:27:00,39895,39905,39890,39900,16
25/09/2007,16:28:00,39895,39895,39860,39870,35
25/09/2007,16:29:00,39865,39885,39860,39885,32
25/09/2007,16:30:00,39885,39885,39875,39875,31
25/09/2007,16:31:00,39875,39900,39875,39895,31
25/09/2007,16:32:00,39890,39895,39875,39875,25
25/09/2007,16:33:00,39870,39880,39865,39870,26
25/09/2007,16:34:00,39875,39895,39875,39890,16
25/09/2007,16:35:00,39890,39940,39890,39935,46
25/09/2007,16:36:00,39935,39965,39935,39960,143
25/09/2007,16:37:00,39960,39970,39955,39970,89
25/09/2007,16:38:00,39970,39995,39965,39990,122
25/09/2007,16:39:00,39980,39995,39970,39970,64
25/09/2007,16:40:00,39970,39975,39950,39960,56
25/09/2007,16:41:00,39960,39965,39955,39960,29
25/09/2007,16:42:00,39960,39995,39960,39995,31
25/09/2007,16:43:00,39995,40035,39995,39995,196
25/09/2007,16:44:00,39995,40015,39990,39990,34
25/09/2007,16:45:00,39990,40000,39975,39985,60
25/09/2007,16:46:00,39985,39990,39970,39975,79
25/09/2007,16:47:00,39975,39990,39965,39975,67
25/09/2007,16:48:00,39970,39980,39970,39970,33
25/09/2007,16:49:00,39980,39980,39950,39955,78
25/09/2007,16:50:00,39955,39965,39950,39965,102
25/09/2007,16:51:00,39965,39965,39955,39960,17
25/09/2007,16:52:00,39965,39965,39955,39960,15
25/09/2007,16:53:00,39960,39975,39960,39970,27
25/09/2007,16:54:00,39970,39975,39955,39965,28
25/09/2007,16:55:00,39970,39990,39970,39980,20
25/09/2007,16:56:00,39985,39990,39975,39980,33
25/09/2007,16:57:00,39975,39975,39955,39960,27
25/09/2007,16:58:00,39965,39965,39950,39950,31
25/09/2007,16:59:00,39950,39970,39950,39960,18
25/09/2007,17:00:00,39965,39975,39955,39965,22
25/09/2007,17:01:00,39965,39985,39965,39970,45
25/09/2007,17:02:00,39970,39975,39960,39960,16
25/09/2007,17:03:00,39970,39970,39955,39960,30
25/09/2007,17:04:00,39965,39965,39955,39960,13
25/09/2007,17:05:00,39955,39970,39955,39970,17
25/09/2007,17:06:00,39975,39980,39970,39970,34
25/09/2007,17:07:00,39970,39995,39970,39995,42
25/09/2007,17:08:00,39995,40020,39990,40000,74
25/09/2007,17:09:00,40005,40010,39995,40005,53
25/09/2007,17:10:00,40000,40045,40000,40020,81
25/09/2007,17:11:00,40020,40020,39990,40000,66
25/09/2007,17:12:00,40000,40020,39990,39990,59
25/09/2007,17:13:00,40000,40005,39995,40005,22
25/09/2007,17:14:00,40010,40020,39980,39985,121
25/09/2007,17:15:00,39985,40000,39980,39985,52
25/09/2007,17:16:00,39975,39985,39970,39985,41
25/09/2007,17:17:00,39985,39990,39975,39980,57
25/09/2007,17:18:00,39975,39980,39960,39975,64
25/09/2007,17:19:00,39980,39985,39980,39980,20
25/09/2007,17:20:00,39975,39975,39955,39970,22
25/09/2007,17:21:00,39970,39975,39960,39965,20
25/09/2007,17:22:00,39960,39975,39960,39970,26
25/09/2007,17:23:00,39970,39970,39935,39945,71
25/09/2007,17:24:00,39950,39960,39945,39955,75
25/09/2007,17:25:00,39965,39965,39925,39935,76
25/09/2007,17:26:00,39930,39950,39920,39935,85
25/09/2007,17:27:00,39930,39940,39915,39915,69
25/09/2007,17:28:00,39910,39930,39905,39925,81
25/09/2007,17:29:00,39920,39935,39910,39935,66
25/09/2007,17:30:00,39920,39935,39915,39920,45
25/09/2007,17:31:00,39925,39925,39915,39920,20
25/09/2007,17:32:00,39925,39925,39915,39920,25
25/09/2007,17:33:00,39925,39930,39915,39920,31
25/09/2007,17:34:00,39925,39940,39925,39940,25
25/09/2007,17:35:00,39940,39960,39935,39960,27
25/09/2007,17:36:00,39950,39960,39945,39945,20
25/09/2007,17:37:00,39945,39950,39935,39940,45
25/09/2007,17:38:00,39935,39940,39930,39935,28
25/09/2007,17:39:00,39935,39950,39935,39940,38