DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2007,17:25:00,40290,40290,40280,40285,15
17/10/2007,17:26:00,40290,40300,40290,40295,30
17/10/2007,17:27:00,40295,40300,40285,40290,37
17/10/2007,17:28:00,40295,40300,40290,40300,27
17/10/2007,17:29:00,40300,40320,40295,40315,105
17/10/2007,17:30:00,40310,40345,40300,40335,66
17/10/2007,17:31:00,40335,40345,40330,40335,29
17/10/2007,17:32:00,40335,40340,40335,40340,18
17/10/2007,17:33:00,40340,40340,40330,40340,14
17/10/2007,17:34:00,40345,40350,40345,40350,35
17/10/2007,17:35:00,40350,40355,40340,40350,33
17/10/2007,17:36:00,40345,40370,40345,40360,55
17/10/2007,17:37:00,40360,40370,40360,40360,22
17/10/2007,17:38:00,40360,40370,40355,40360,29
17/10/2007,17:39:00,40370,40370,40355,40355,16
18/10/2007,09:01:00,40395,40455,40395,40455,73
18/10/2007,09:02:00,40455,40460,40430,40460,40
18/10/2007,09:03:00,40445,40480,40440,40480,66
18/10/2007,09:04:00,40480,40495,40475,40480,64
18/10/2007,09:05:00,40480,40480,40455,40460,70
18/10/2007,09:06:00,40465,40470,40445,40460,38
18/10/2007,09:07:00,40465,40470,40460,40460,24
18/10/2007,09:08:00,40460,40460,40455,40455,5
18/10/2007,09:09:00,40460,40465,40455,40460,20
18/10/2007,09:10:00,40460,40460,40450,40455,27
18/10/2007,09:11:00,40460,40460,40425,40430,46
18/10/2007,09:12:00,40430,40440,40415,40430,66
18/10/2007,09:13:00,40435,40440,40430,40430,19
18/10/2007,09:14:00,40440,40445,40440,40440,6
18/10/2007,09:15:00,40440,40445,40425,40435,44
18/10/2007,09:16:00,40440,40440,40435,40440,9
18/10/2007,09:17:00,40445,40445,40440,40445,8
18/10/2007,09:18:00,40445,40445,40440,40440,17
18/10/2007,09:19:00,40440,40445,40425,40430,26
18/10/2007,09:20:00,40425,40430,40420,40420,26
18/10/2007,09:21:00,40420,40425,40415,40420,15
18/10/2007,09:22:00,40425,40425,40415,40420,17
18/10/2007,09:23:00,40420,40420,40375,40375,159
18/10/2007,09:24:00,40385,40385,40375,40385,22
18/10/2007,09:25:00,40385,40385,40355,40360,31
18/10/2007,09:26:00,40355,40380,40355,40380,37
18/10/2007,09:27:00,40380,40400,40380,40385,34
18/10/2007,09:28:00,40390,40390,40375,40375,25
18/10/2007,09:29:00,40375,40375,40365,40375,19
18/10/2007,09:30:00,40370,40380,40365,40375,28
18/10/2007,09:31:00,40375,40380,40375,40380,14
18/10/2007,09:32:00,40375,40385,40375,40385,28
18/10/2007,09:33:00,40385,40390,40380,40390,17
18/10/2007,09:34:00,40390,40400,40390,40400,16
18/10/2007,09:35:00,40400,40410,40400,40400,37
18/10/2007,09:36:00,40410,40410,40390,40395,14
18/10/2007,09:37:00,40400,40400,40395,40400,8
18/10/2007,09:38:00,40405,40410,40390,40390,34
18/10/2007,09:39:00,40395,40395,40375,40380,24
18/10/2007,09:40:00,40385,40395,40385,40395,10
18/10/2007,09:41:00,40395,40395,40390,40395,10
18/10/2007,09:42:00,40395,40395,40380,40380,5
18/10/2007,09:43:00,40375,40375,40350,40350,69
18/10/2007,09:44:00,40350,40350,40340,40340,18
18/10/2007,09:45:00,40340,40350,40335,40345,18
18/10/2007,09:46:00,40355,40365,40350,40355,17
18/10/2007,09:47:00,40350,40350,40340,40345,35
18/10/2007,09:48:00,40345,40345,40315,40315,53
18/10/2007,09:49:00,40315,40330,40315,40320,28
18/10/2007,09:50:00,40320,40340,40320,40340,49
18/10/2007,09:51:00,40340,40340,40315,40320,64
18/10/2007,09:52:00,40320,40320,40280,40295,105
18/10/2007,09:53:00,40290,40295,40255,40260,58
18/10/2007,09:54:00,40260,40280,40260,40270,44
18/10/2007,09:55:00,40270,40275,40270,40275,19
18/10/2007,09:56:00,40275,40275,40270,40270,13
18/10/2007,09:57:00,40265,40270,40250,40250,43
18/10/2007,09:58:00,40255,40255,40230,40240,39
18/10/2007,09:59:00,40230,40265,40230,40255,66
18/10/2007,10:00:00,40255,40270,40245,40255,45
18/10/2007,10:01:00,40255,40270,40255,40270,14
18/10/2007,10:02:00,40270,40270,40255,40255,13
18/10/2007,10:03:00,40250,40270,40250,40270,23
18/10/2007,10:04:00,40275,40280,40270,40275,15
18/10/2007,10:05:00,40270,40270,40265,40270,21
18/10/2007,10:06:00,40270,40285,40270,40285,22
18/10/2007,10:07:00,40290,40300,40290,40295,45
18/10/2007,10:08:00,40295,40295,40285,40285,8
18/10/2007,10:09:00,40290,40290,40270,40270,19
18/10/2007,10:10:00,40280,40280,40265,40270,24
18/10/2007,10:11:00,40265,40265,40260,40260,12
18/10/2007,10:12:00,40260,40265,40260,40265,8
18/10/2007,10:13:00,40260,40260,40260,40260,5
18/10/2007,10:14:00,40260,40260,40255,40260,5
18/10/2007,10:15:00,40260,40260,40245,40245,9
18/10/2007,10:16:00,40240,40240,40220,40230,38
18/10/2007,10:17:00,40230,40235,40230,40230,16
18/10/2007,10:18:00,40225,40230,40205,40215,71
18/10/2007,10:19:00,40210,40220,40205,40220,48
18/10/2007,10:20:00,40215,40220,40210,40215,28
18/10/2007,10:21:00,40215,40225,40200,40200,55
18/10/2007,10:22:00,40200,40225,40200,40225,45
18/10/2007,10:23:00,40225,40225,40215,40220,10
18/10/2007,10:24:00,40225,40225,40210,40210,16
18/10/2007,10:25:00,40210,40210,40195,40195,27
18/10/2007,10:26:00,40195,40195,40160,40160,98
18/10/2007,10:27:00,40165,40175,40165,40170,34
18/10/2007,10:28:00,40170,40175,40160,40170,33
18/10/2007,10:29:00,40165,40175,40160,40170,24
18/10/2007,10:30:00,40170,40180,40165,40180,35
18/10/2007,10:31:00,40180,40180,40175,40180,8
18/10/2007,10:32:00,40180,40190,40180,40190,19
18/10/2007,10:33:00,40190,40190,40160,40170,38
18/10/2007,10:34:00,40170,40175,40160,40165,37
18/10/2007,10:35:00,40165,40165,40155,40160,22
18/10/2007,10:36:00,40160,40185,40155,40175,31
18/10/2007,10:37:00,40185,40190,40185,40185,19
18/10/2007,10:38:00,40190,40205,40190,40190,36
18/10/2007,10:39:00,40195,40210,40195,40210,37
18/10/2007,10:40:00,40210,40210,40200,40205,22
18/10/2007,10:41:00,40205,40210,40200,40205,17
18/10/2007,10:42:00,40210,40215,40205,40205,17
18/10/2007,10:43:00,40205,40210,40205,40210,12
18/10/2007,10:44:00,40215,40220,40215,40220,15
18/10/2007,10:45:00,40220,40235,40220,40235,29
18/10/2007,10:46:00,40235,40240,40230,40230,44
18/10/2007,10:47:00,40230,40240,40230,40235,10
18/10/2007,10:48:00,40235,40235,40230,40235,13
18/10/2007,10:49:00,40230,40235,40230,40235,10
18/10/2007,10:50:00,40235,40240,40230,40235,15
18/10/2007,10:51:00,40235,40235,40230,40235,6
18/10/2007,10:52:00,40235,40240,40235,40235,7
18/10/2007,10:53:00,40240,40240,40240,40240,10
18/10/2007,10:54:00,40240,40250,40240,40245,12
18/10/2007,10:55:00,40240,40245,40240,40240,7
18/10/2007,10:56:00,40240,40245,40240,40245,16
18/10/2007,10:57:00,40240,40240,40235,40235,15
18/10/2007,10:58:00,40235,40235,40235,40235,3
18/10/2007,10:59:00,40240,40245,40220,40220,33
18/10/2007,11:00:00,40220,40225,40215,40225,11
18/10/2007,11:01:00,40225,40225,40220,40220,5
18/10/2007,11:02:00,40215,40220,40200,40215,36
18/10/2007,11:03:00,40215,40225,40215,40225,7
18/10/2007,11:04:00,40220,40225,40220,40220,5
18/10/2007,11:05:00,40220,40225,40220,40225,11
18/10/2007,11:06:00,40225,40225,40225,40225,4
18/10/2007,11:07:00,40225,40225,40220,40220,6
18/10/2007,11:08:00,40220,40220,40205,40205,21
18/10/2007,11:09:00,40210,40215,40210,40215,9
18/10/2007,11:10:00,40210,40220,40210,40220,20
18/10/2007,11:11:00,40215,40215,40215,40215,12
18/10/2007,11:12:00,40210,40215,40200,40200,19
18/10/2007,11:13:00,40195,40195,40185,40190,19
18/10/2007,11:14:00,40185,40185,40160,40170,55
18/10/2007,11:15:00,40170,40175,40170,40170,13
18/10/2007,11:16:00,40170,40180,40170,40180,17
18/10/2007,11:17:00,40180,40195,40180,40190,20
18/10/2007,11:18:00,40185,40190,40185,40190,10
18/10/2007,11:20:00,40190,40195,40190,40195,9
18/10/2007,11:21:00,40195,40210,40195,40210,34
18/10/2007,11:22:00,40210,40215,40210,40215,19
18/10/2007,11:23:00,40210,40210,40185,40195,31
18/10/2007,11:24:00,40195,40195,40190,40190,3
18/10/2007,11:25:00,40190,40195,40185,40190,16
18/10/2007,11:26:00,40185,40190,40185,40190,2
18/10/2007,11:27:00,40180,40185,40175,40180,15
18/10/2007,11:28:00,40185,40200,40185,40200,21
18/10/2007,11:29:00,40200,40205,40200,40200,61
18/10/2007,11:30:00,40200,40215,40200,40215,16
18/10/2007,11:31:00,40215,40235,40215,40225,43
18/10/2007,11:32:00,40225,40225,40215,40220,28
18/10/2007,11:33:00,40220,40220,40200,40200,18
18/10/2007,11:34:00,40200,40200,40200,40200,10
18/10/2007,11:35:00,40200,40200,40200,40200,5
18/10/2007,11:36:00,40200,40200,40190,40190,47
18/10/2007,11:37:00,40195,40200,40185,40185,14
18/10/2007,11:38:00,40180,40180,40170,40175,37
18/10/2007,11:39:00,40170,40170,40170,40170,2
18/10/2007,11:40:00,40170,40175,40165,40165,38
18/10/2007,11:41:00,40165,40175,40130,40130,167
18/10/2007,11:42:00,40130,40150,40130,40135,54
18/10/2007,11:43:00,40140,40140,40125,40130,32
18/10/2007,11:44:00,40130,40140,40130,40135,11
18/10/2007,11:45:00,40130,40140,40130,40135,26
18/10/2007,11:46:00,40135,40140,40130,40135,16
18/10/2007,11:47:00,40135,40145,40135,40140,24
18/10/2007,11:48:00,40145,40155,40145,40150,30
18/10/2007,11:49:00,40145,40150,40145,40150,9
18/10/2007,11:50:00,40155,40165,40155,40165,32
18/10/2007,11:51:00,40160,40160,40160,40160,11
18/10/2007,11:52:00,40160,40160,40150,40150,35
18/10/2007,11:53:00,40150,40160,40150,40160,15
18/10/2007,11:54:00,40160,40165,40155,40165,9
18/10/2007,11:55:00,40160,40160,40155,40155,8
18/10/2007,11:56:00,40155,40155,40140,40140,21
18/10/2007,11:57:00,40145,40145,40140,40145,28
18/10/2007,11:58:00,40140,40145,40140,40145,6
18/10/2007,11:59:00,40145,40145,40140,40140,11
18/10/2007,12:00:00,40135,40155,40130,40150,103
18/10/2007,12:01:00,40155,40155,40130,40130,40
18/10/2007,12:02:00,40130,40130,40110,40110,74
18/10/2007,12:03:00,40115,40135,40115,40130,27
18/10/2007,12:04:00,40125,40125,40120,40125,9
18/10/2007,12:05:00,40130,40140,40095,40100,41
18/10/2007,12:06:00,40100,40120,40100,40110,31
18/10/2007,12:07:00,40110,40120,40105,40120,11
18/10/2007,12:08:00,40110,40125,40110,40110,18
18/10/2007,12:09:00,40100,40105,40085,40095,36
18/10/2007,12:10:00,40090,40090,40060,40060,94
18/10/2007,12:11:00,40060,40080,40060,40080,43
18/10/2007,12:12:00,40080,40080,40065,40075,29
18/10/2007,12:13:00,40070,40080,40065,40080,8
18/10/2007,12:14:00,40085,40085,40075,40085,11
18/10/2007,12:15:00,40095,40095,40080,40085,20
18/10/2007,12:16:00,40080,40090,40075,40080,32
18/10/2007,12:17:00,40080,40085,40080,40085,3
18/10/2007,12:18:00,40080,40080,40070,40080,16
18/10/2007,12:19:00,40085,40090,40085,40090,16
18/10/2007,12:20:00,40085,40090,40085,40090,8
18/10/2007,12:21:00,40095,40105,40090,40105,22
18/10/2007,12:22:00,40105,40120,40105,40115,22
18/10/2007,12:23:00,40115,40115,40115,40115,2
18/10/2007,12:24:00,40120,40130,40120,40120,9
18/10/2007,12:25:00,40120,40120,40115,40115,3
18/10/2007,12:26:00,40105,40105,40090,40105,23
18/10/2007,12:27:00,40105,40105,40105,40105,2
18/10/2007,12:28:00,40100,40105,40100,40105,5
18/10/2007,12:29:00,40100,40100,40100,40100,2
18/10/2007,12:30:00,40105,40110,40105,40110,6
18/10/2007,12:31:00,40115,40120,40115,40120,12
18/10/2007,12:32:00,40125,40145,40125,40130,53
18/10/2007,12:33:00,40135,40135,40125,40135,8
18/10/2007,12:34:00,40135,40140,40135,40140,2
18/10/2007,12:35:00,40140,40150,40140,40150,20
18/10/2007,12:36:00,40140,40155,40130,40130,22
18/10/2007,12:37:00,40135,40135,40130,40135,7
18/10/2007,12:38:00,40130,40135,40130,40130,7
18/10/2007,12:40:00,40130,40130,40110,40110,13
18/10/2007,12:41:00,40120,40120,40105,40105,18
18/10/2007,12:42:00,40110,40110,40090,40100,38
18/10/2007,12:43:00,40100,40105,40090,40100,20
18/10/2007,12:44:00,40105,40110,40100,40110,7
18/10/2007,12:45:00,40110,40110,40105,40105,3
18/10/2007,12:47:00,40100,40100,40095,40100,15
18/10/2007,12:48:00,40100,40105,40100,40105,4
18/10/2007,12:49:00,40105,40110,40100,40105,10
18/10/2007,12:50:00,40110,40115,40110,40115,4
18/10/2007,12:51:00,40120,40120,40120,40120,2
18/10/2007,12:52:00,40130,40135,40130,40135,5
18/10/2007,12:53:00,40130,40130,40130,40130,7
18/10/2007,12:54:00,40130,40135,40130,40130,4
18/10/2007,12:55:00,40135,40135,40135,40135,1
18/10/2007,12:56:00,40135,40135,40130,40135,4
18/10/2007,12:57:00,40135,40135,40125,40135,9
18/10/2007,12:59:00,40125,40130,40120,40120,27
18/10/2007,13:00:00,40125,40125,40110,40120,17
18/10/2007,13:01:00,40120,40120,40100,40100,14
18/10/2007,13:02:00,40100,40100,40075,40075,30
18/10/2007,13:03:00,40075,40080,40045,40050,82
18/10/2007,13:04:00,40050,40075,40050,40060,31
18/10/2007,13:05:00,40065,40070,40040,40040,41
18/10/2007,13:06:00,40045,40050,40035,40040,127
18/10/2007,13:07:00,40050,40050,40035,40050,71
18/10/2007,13:08:00,40055,40060,40050,40060,62
18/10/2007,13:09:00,40055,40065,40050,40065,48
18/10/2007,13:10:00,40070,40070,40050,40060,126
18/10/2007,13:11:00,40055,40055,40045,40055,57
18/10/2007,13:12:00,40060,40060,40050,40060,36
18/10/2007,13:13:00,40065,40085,40060,40070,51
18/10/2007,13:14:00,40075,40085,40075,40080,35
18/10/2007,13:15:00,40080,40085,40035,40040,61
18/10/2007,13:16:00,40040,40040,40000,40010,219
18/10/2007,13:17:00,40010,40045,40005,40045,117
18/10/2007,13:18:00,40035,40060,40030,40050,140
18/10/2007,13:19:00,40050,40065,40050,40060,29
18/10/2007,13:20:00,40060,40060,40035,40060,57
18/10/2007,13:21:00,40055,40065,40035,40045,47
18/10/2007,13:22:00,40045,40055,40045,40050,19
18/10/2007,13:23:00,40055,40065,40050,40055,17
18/10/2007,13:24:00,40060,40070,40055,40065,25
18/10/2007,13:25:00,40065,40065,40055,40060,30
18/10/2007,13:26:00,40060,40070,40040,40065,55
18/10/2007,13:27:00,40065,40075,40055,40060,49
18/10/2007,13:28:00,40065,40065,40060,40060,12
18/10/2007,13:29:00,40060,40060,40040,40040,68
18/10/2007,13:30:00,40045,40060,40045,40060,18
18/10/2007,13:31:00,40060,40060,40040,40045,13
18/10/2007,13:32:00,40050,40065,40050,40055,18
18/10/2007,13:33:00,40060,40060,40060,40060,7
18/10/2007,13:34:00,40060,40060,40040,40040,9
18/10/2007,13:35:00,40045,40050,40040,40050,33
18/10/2007,13:36:00,40050,40055,40050,40050,4
18/10/2007,13:37:00,40055,40055,40045,40055,6
18/10/2007,13:38:00,40050,40055,40045,40055,9
18/10/2007,13:39:00,40050,40060,40050,40060,8
18/10/2007,13:40:00,40050,40050,40050,40050,3
18/10/2007,13:41:00,40050,40055,40050,40050,7
18/10/2007,13:42:00,40050,40050,40050,40050,6
18/10/2007,13:43:00,40055,40060,40055,40060,9
18/10/2007,13:44:00,40060,40065,40060,40060,6
18/10/2007,13:45:00,40065,40065,40060,40065,11
18/10/2007,13:46:00,40065,40070,40060,40060,12
18/10/2007,13:47:00,40060,40075,40055,40070,18
18/10/2007,13:48:00,40070,40070,40055,40060,24
18/10/2007,13:49:00,40055,40055,40040,40040,20
18/10/2007,13:50:00,40040,40045,40035,40040,29
18/10/2007,13:51:00,40040,40045,40040,40040,6
18/10/2007,13:52:00,40050,40055,40045,40045,25
18/10/2007,13:53:00,40050,40050,40040,40050,14
18/10/2007,13:54:00,40050,40050,40050,40050,5
18/10/2007,13:55:00,40050,40055,40050,40055,8
18/10/2007,13:56:00,40050,40055,40050,40050,11
18/10/2007,13:57:00,40050,40050,40045,40045,3
18/10/2007,13:58:00,40040,40040,40025,40040,29
18/10/2007,13:59:00,40045,40045,40045,40045,3
18/10/2007,14:00:00,40035,40040,40030,40040,28
18/10/2007,14:01:00,40040,40040,40030,40030,42
18/10/2007,14:02:00,40030,40030,40010,40020,41
18/10/2007,14:03:00,40015,40020,40015,40015,13
18/10/2007,14:04:00,40020,40020,40015,40015,8
18/10/2007,14:05:00,40015,40015,39995,40005,31
18/10/2007,14:06:00,40005,40005,39970,39975,62
18/10/2007,14:07:00,39975,39980,39935,39940,126
18/10/2007,14:08:00,39935,39945,39920,39925,57
18/10/2007,14:09:00,39930,39930,39900,39905,106
18/10/2007,14:10:00,39910,39915,39890,39900,54
18/10/2007,14:11:00,39895,39905,39890,39900,56
18/10/2007,14:12:00,39895,39900,39875,39890,75
18/10/2007,14:13:00,39895,39895,39885,39890,44
18/10/2007,14:14:00,39885,39895,39870,39880,70
18/10/2007,14:15:00,39885,39895,39880,39885,88
18/10/2007,14:16:00,39885,39900,39885,39900,23
18/10/2007,14:17:00,39900,39900,39885,39895,60
18/10/2007,14:18:00,39895,39900,39890,39890,22
18/10/2007,14:19:00,39885,39895,39880,39890,45
18/10/2007,14:20:00,39895,39920,39890,39915,75
18/10/2007,14:21:00,39910,39925,39910,39915,32
18/10/2007,14:22:00,39905,39920,39905,39920,31
18/10/2007,14:23:00,39920,39920,39910,39920,10
18/10/2007,14:24:00,39920,39930,39915,39915,56
18/10/2007,14:25:00,39915,39925,39915,39920,12
18/10/2007,14:26:00,39915,39915,39910,39910,26
18/10/2007,14:27:00,39910,39920,39910,39920,8
18/10/2007,14:28:00,39915,39925,39910,39920,21
18/10/2007,14:29:00,39920,39925,39915,39920,26
18/10/2007,14:30:00,39915,39915,39885,39915,52
18/10/2007,14:31:00,39905,39905,39885,39895,30
18/10/2007,14:32:00,39885,39895,39880,39880,43
18/10/2007,14:33:00,39880,39885,39855,39860,84
18/10/2007,14:34:00,39865,39880,39865,39875,41
18/10/2007,14:35:00,39880,39900,39880,39885,94
18/10/2007,14:36:00,39885,39915,39875,39905,106
18/10/2007,14:37:00,39915,39915,39890,39895,46
18/10/2007,14:38:00,39890,39890,39885,39890,8
18/10/2007,14:39:00,39895,39900,39890,39900,22
18/10/2007,14:40:00,39905,39915,39905,39915,15
18/10/2007,14:41:00,39915,39915,39905,39905,10
18/10/2007,14:42:00,39910,39910,39895,39910,30
18/10/2007,14:43:00,39910,39910,39895,39900,24
18/10/2007,14:44:00,39900,39900,39880,39895,49
18/10/2007,14:45:00,39895,39900,39885,39900,35
18/10/2007,14:46:00,39890,39900,39885,39900,48
18/10/2007,14:47:00,39900,39900,39890,39895,23
18/10/2007,14:48:00,39900,39900,39895,39895,5
18/10/2007,14:49:00,39895,39900,39895,39900,8
18/10/2007,14:50:00,39895,39910,39895,39900,17
18/10/2007,14:51:00,39905,39905,39900,39905,18
18/10/2007,14:52:00,39905,39905,39900,39905,8
18/10/2007,14:53:00,39905,39910,39905,39905,4
18/10/2007,14:54:00,39910,39910,39910,39910,3
18/10/2007,14:55:00,39910,39910,39905,39910,14
18/10/2007,14:56:00,39905,39910,39895,39905,31
18/10/2007,14:57:00,39905,39905,39885,39895,43
18/10/2007,14:58:00,39895,39895,39880,39880,18
18/10/2007,14:59:00,39885,39905,39885,39900,25
18/10/2007,15:00:00,39890,39895,39880,39885,25
18/10/2007,15:01:00,39885,39910,39885,39910,40
18/10/2007,15:02:00,39900,39900,39885,39885,16
18/10/2007,15:03:00,39885,39895,39885,39895,28
18/10/2007,15:04:00,39895,39895,39895,39895,20
18/10/2007,15:05:00,39895,39900,39875,39875,25
18/10/2007,15:06:00,39880,39900,39880,39895,8
18/10/2007,15:07:00,39900,39905,39895,39900,25
18/10/2007,15:08:00,39895,39905,39895,39900,9
18/10/2007,15:09:00,39900,39900,39895,39900,5
18/10/2007,15:10:00,39895,39915,39895,39910,14
18/10/2007,15:11:00,39915,39915,39905,39915,10
18/10/2007,15:12:00,39920,39930,39920,39925,18
18/10/2007,15:13:00,39925,39945,39925,39945,42
18/10/2007,15:14:00,39940,39980,39940,39980,77
18/10/2007,15:15:00,39975,39980,39950,39955,70
18/10/2007,15:16:00,39955,39960,39950,39950,5
18/10/2007,15:17:00,39950,39960,39950,39960,22
18/10/2007,15:18:00,39955,39980,39955,39980,26
18/10/2007,15:19:00,39980,39980,39975,39975,20
18/10/2007,15:20:00,39975,39980,39965,39970,16
18/10/2007,15:21:00,39970,39975,39970,39970,18
18/10/2007,15:22:00,39975,39975,39975,39975,4
18/10/2007,15:23:00,39975,39975,39950,39950,28
18/10/2007,15:24:00,39955,39955,39945,39945,14
18/10/2007,15:25:00,39950,39955,39950,39950,8
18/10/2007,15:26:00,39955,39955,39955,39955,4
18/10/2007,15:27:00,39950,39950,39930,39940,30
18/10/2007,15:28:00,39935,39935,39930,39935,15
18/10/2007,15:29:00,39935,39940,39935,39940,21
18/10/2007,15:30:00,39940,39940,39935,39940,3
18/10/2007,15:31:00,39940,39950,39940,39945,9
18/10/2007,15:32:00,39950,39960,39950,39955,31
18/10/2007,15:33:00,39955,39960,39950,39955,18
18/10/2007,15:34:00,39950,39960,39945,39960,13
18/10/2007,15:35:00,39955,39960,39955,39960,3
18/10/2007,15:36:00,39960,39995,39955,39985,48
18/10/2007,15:37:00,39985,39995,39980,39995,27
18/10/2007,15:38:00,40000,40005,39990,39995,32
18/10/2007,15:39:00,40000,40005,39990,39995,22
18/10/2007,15:40:00,40000,40035,40000,40035,51
18/10/2007,15:41:00,40030,40035,40025,40025,24
18/10/2007,15:42:00,40020,40035,39995,39995,48
18/10/2007,15:43:00,39995,40000,39980,39995,50
18/10/2007,15:44:00,40000,40015,39990,40015,38
18/10/2007,15:45:00,40015,40015,40000,40000,16
18/10/2007,15:46:00,40000,40005,39985,39985,29
18/10/2007,15:47:00,39980,39985,39970,39980,30
18/10/2007,15:48:00,39980,39980,39975,39980,23
18/10/2007,15:49:00,39980,39980,39955,39960,32
18/10/2007,15:50:00,39955,39955,39940,39945,33
18/10/2007,15:51:00,39945,39980,39940,39980,42
18/10/2007,15:52:00,39985,39995,39945,39945,46
18/10/2007,15:53:00,39945,39945,39935,39945,30
18/10/2007,15:54:00,39950,39955,39945,39950,23
18/10/2007,15:55:00,39950,39990,39950,39980,27
18/10/2007,15:56:00,39980,39985,39980,39980,11
18/10/2007,15:57:00,39980,40000,39980,39990,40
18/10/2007,15:58:00,39980,39985,39975,39985,19
18/10/2007,15:59:00,39990,39990,39985,39990,8
18/10/2007,16:00:00,39990,40015,39990,40000,44
18/10/2007,16:01:00,39995,40000,39960,39965,47
18/10/2007,16:02:00,39960,39965,39930,39935,69
18/10/2007,16:03:00,39930,39960,39930,39960,64
18/10/2007,16:04:00,39960,39965,39935,39935,30
18/10/2007,16:05:00,39935,39945,39935,39945,21
18/10/2007,16:06:00,39945,39975,39940,39965,87
18/10/2007,16:07:00,39965,39965,39945,39960,61
18/10/2007,16:08:00,39960,39965,39950,39965,27
18/10/2007,16:09:00,39965,39995,39960,39995,33
18/10/2007,16:10:00,40000,40000,39990,40000,37
18/10/2007,16:11:00,40000,40025,40000,40020,63
18/10/2007,16:12:00,40020,40040,40015,40030,52
18/10/2007,16:13:00,40030,40040,40020,40020,55
18/10/2007,16:14:00,40025,40025,40000,40010,45
18/10/2007,16:15:00,40010,40030,40010,40030,29
18/10/2007,16:16:00,40020,40040,40020,40025,27
18/10/2007,16:17:00,40020,40060,40015,40055,67
18/10/2007,16:18:00,40055,40060,40045,40060,47
18/10/2007,16:19:00,40055,40060,40040,40050,20
18/10/2007,16:20:00,40055,40065,40040,40040,42
18/10/2007,16:21:00,40040,40045,40025,40030,41
18/10/2007,16:22:00,40030,40050,40030,40045,65
18/10/2007,16:23:00,40045,40045,40040,40045,11
18/10/2007,16:24:00,40040,40040,40025,40025,33
18/10/2007,16:25:00,40025,40040,40015,40040,33
18/10/2007,16:26:00,40040,40055,40040,40055,28
18/10/2007,16:27:00,40060,40080,40055,40075,69
18/10/2007,16:28:00,40075,40090,40070,40075,52
18/10/2007,16:29:00,40075,40100,40075,40100,72
18/10/2007,16:30:00,40100,40100,40075,40080,73
18/10/2007,16:31:00,40080,40085,40070,40085,34
18/10/2007,16:32:00,40080,40080,40060,40065,39
18/10/2007,16:33:00,40065,40080,40065,40070,19
18/10/2007,16:34:00,40070,40070,40065,40070,8
18/10/2007,16:35:00,40065,40090,40065,40090,23
18/10/2007,16:36:00,40080,40080,40035,40035,71
18/10/2007,16:37:00,40040,40060,40035,40050,29
18/10/2007,16:38:00,40055,40060,40040,40050,24
18/10/2007,16:39:00,40055,40055,40045,40055,22
18/10/2007,16:40:00,40050,40070,40050,40070,43
18/10/2007,16:41:00,40070,40070,40025,40030,46
18/10/2007,16:42:00,40030,40045,40025,40030,33
18/10/2007,16:43:00,40030,40030,40025,40030,13
18/10/2007,16:44:00,40030,40035,40025,40025,15
18/10/2007,16:45:00,40025,40035,40010,40010,34
18/10/2007,16:46:00,40010,40035,40010,40030,27
18/10/2007,16:47:00,40040,40040,40025,40025,16
18/10/2007,16:48:00,40025,40025,40025,40025,7
18/10/2007,16:49:00,40015,40015,39995,39995,32
18/10/2007,16:50:00,39995,40000,39990,39990,15
18/10/2007,16:51:00,39985,39985,39975,39985,27
18/10/2007,16:52:00,39990,40010,39990,40005,26
18/10/2007,16:53:00,40000,40015,40000,40015,23
18/10/2007,16:54:00,40020,40020,40005,40020,40
18/10/2007,16:55:00,40010,40015,40000,40010,19
18/10/2007,16:56:00,40010,40020,40010,40020,7
18/10/2007,16:57:00,40020,40020,40015,40020,15
18/10/2007,16:58:00,40015,40020,40000,40010,50
18/10/2007,16:59:00,40010,40010,40000,40000,9
18/10/2007,17:00:00,39995,40000,39975,39980,28
18/10/2007,17:01:00,39975,39990,39975,39990,20
18/10/2007,17:02:00,39990,40025,39990,40020,38
18/10/2007,17:03:00,40015,40025,40015,40015,8
18/10/2007,17:04:00,40020,40025,40005,40005,33
18/10/2007,17:05:00,40010,40010,40010,40010,3
18/10/2007,17:06:00,40010,40030,40010,40030,25
18/10/2007,17:07:00,40030,40055,40030,40050,49
18/10/2007,17:08:00,40050,40055,40035,40040,38
18/10/2007,17:09:00,40040,40050,40025,40025,27
18/10/2007,17:10:00,40020,40025,39995,40025,57
18/10/2007,17:11:00,40020,40020,40000,40010,19
18/10/2007,17:12:00,40005,40005,39985,39985,28
18/10/2007,17:13:00,39985,39990,39980,39990,19
18/10/2007,17:14:00,39990,39990,39960,39960,50
18/10/2007,17:15:00,39960,39965,39955,39960,16
18/10/2007,17:16:00,39970,39975,39960,39975,20
18/10/2007,17:17:00,39980,39980,39970,39970,17
18/10/2007,17:18:00,39970,39990,39970,39990,44
18/10/2007,17:19:00,39990,39990,39970,39970,22
18/10/2007,17:20:00,39970,39970,39930,39930,113
18/10/2007,17:21:00,39930,39955,39925,39955,48
18/10/2007,17:22:00,39960,39960,39955,39960,14
18/10/2007,17:23:00,39960,39965,39960,39960,20
18/10/2007,17:24:00,39960,39970,39955,39955,57
18/10/2007,17:25:00,39955,39960,39945,39955,67
18/10/2007,17:26:00,39955,39960,39950,39955,14
18/10/2007,17:27:00,39955,39960,39945,39950,56
18/10/2007,17:28:00,39955,39960,39945,39955,51
18/10/2007,17:29:00,39955,39975,39955,39965,127
18/10/2007,17:30:00,39970,40005,39960,40005,77
18/10/2007,17:31:00,40005,40010,40000,40000,68
18/10/2007,17:32:00,39990,39995,39970,39970,33
18/10/2007,17:33:00,39980,39980,39960,39965,61
18/10/2007,17:34:00,39960,39965,39955,39965,64
18/10/2007,17:35:00,39965,39965,39960,39965,9
18/10/2007,17:36:00,39965,39980,39965,39980,26
18/10/2007,17:37:00,39975,39985,39975,39975,36
18/10/2007,17:38:00,39980,39990,39980,39990,14
18/10/2007,17:39:00,39990,40005,39980,39990,56