DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/10/2007,17:31:00,40670,40685,40670,40670,131
31/10/2007,17:32:00,40685,40695,40685,40690,57
31/10/2007,17:33:00,40690,40700,40690,40700,42
31/10/2007,17:34:00,40695,40710,40695,40695,73
31/10/2007,17:35:00,40695,40705,40680,40700,72
31/10/2007,17:36:00,40690,40700,40690,40695,29
31/10/2007,17:37:00,40700,40710,40690,40705,38
31/10/2007,17:38:00,40710,40720,40710,40715,71
31/10/2007,17:39:00,40720,40730,40710,40715,75
31/10/2007,17:40:00,40710,40710,40710,40710,1
01/11/2007,09:00:00,40685,40730,40685,40705,120
01/11/2007,09:01:00,40705,40720,40690,40700,80
01/11/2007,09:02:00,40705,40715,40700,40705,30
01/11/2007,09:03:00,40705,40710,40695,40700,45
01/11/2007,09:04:00,40710,40730,40705,40715,40
01/11/2007,09:05:00,40715,40730,40700,40720,130
01/11/2007,09:06:00,40715,40740,40715,40725,89
01/11/2007,09:07:00,40730,40735,40730,40730,26
01/11/2007,09:08:00,40730,40730,40720,40725,38
01/11/2007,09:09:00,40730,40740,40730,40740,21
01/11/2007,09:10:00,40740,40745,40730,40740,28
01/11/2007,09:11:00,40735,40740,40735,40740,16
01/11/2007,09:12:00,40735,40745,40735,40740,23
01/11/2007,09:13:00,40735,40735,40730,40730,12
01/11/2007,09:14:00,40725,40725,40690,40695,82
01/11/2007,09:15:00,40695,40715,40690,40690,73
01/11/2007,09:16:00,40695,40695,40680,40680,19
01/11/2007,09:17:00,40680,40690,40680,40685,10
01/11/2007,09:18:00,40680,40680,40660,40660,25
01/11/2007,09:19:00,40660,40665,40655,40660,14
01/11/2007,09:20:00,40660,40660,40605,40610,51
01/11/2007,09:21:00,40610,40610,40590,40595,41
01/11/2007,09:22:00,40595,40605,40590,40605,27
01/11/2007,09:23:00,40605,40625,40600,40625,36
01/11/2007,09:24:00,40620,40640,40620,40640,14
01/11/2007,09:25:00,40640,40640,40605,40605,32
01/11/2007,09:26:00,40600,40610,40600,40600,25
01/11/2007,09:27:00,40600,40605,40600,40600,13
01/11/2007,09:28:00,40600,40600,40580,40580,30
01/11/2007,09:29:00,40575,40595,40575,40580,25
01/11/2007,09:30:00,40585,40585,40570,40575,23
01/11/2007,09:31:00,40570,40585,40560,40560,27
01/11/2007,09:32:00,40560,40560,40530,40540,71
01/11/2007,09:33:00,40540,40540,40535,40535,5
01/11/2007,09:34:00,40540,40540,40530,40530,32
01/11/2007,09:35:00,40525,40530,40495,40500,57
01/11/2007,09:36:00,40500,40510,40495,40505,37
01/11/2007,09:37:00,40510,40520,40510,40515,37
01/11/2007,09:38:00,40515,40520,40515,40515,16
01/11/2007,09:39:00,40510,40510,40495,40500,32
01/11/2007,09:40:00,40500,40510,40495,40510,16
01/11/2007,09:41:00,40505,40505,40505,40505,4
01/11/2007,09:42:00,40500,40505,40500,40505,25
01/11/2007,09:43:00,40505,40520,40505,40520,32
01/11/2007,09:44:00,40520,40520,40510,40510,18
01/11/2007,09:45:00,40510,40515,40500,40510,40
01/11/2007,09:46:00,40510,40510,40495,40495,40
01/11/2007,09:47:00,40495,40500,40495,40495,7
01/11/2007,09:48:00,40500,40500,40495,40495,18
01/11/2007,09:49:00,40490,40490,40480,40485,34
01/11/2007,09:50:00,40480,40490,40475,40490,27
01/11/2007,09:51:00,40490,40490,40485,40485,4
01/11/2007,09:52:00,40485,40495,40480,40490,29
01/11/2007,09:53:00,40485,40500,40485,40500,28
01/11/2007,09:54:00,40495,40495,40490,40490,34
01/11/2007,09:55:00,40485,40495,40480,40480,19
01/11/2007,09:56:00,40485,40490,40485,40490,16
01/11/2007,09:57:00,40490,40490,40485,40485,9
01/11/2007,09:58:00,40495,40500,40490,40500,13
01/11/2007,09:59:00,40500,40505,40495,40505,36
01/11/2007,10:00:00,40505,40505,40490,40490,31
01/11/2007,10:01:00,40495,40495,40480,40485,37
01/11/2007,10:02:00,40485,40485,40465,40465,36
01/11/2007,10:03:00,40460,40465,40425,40455,191
01/11/2007,10:04:00,40450,40455,40440,40445,18
01/11/2007,10:05:00,40440,40445,40420,40420,40
01/11/2007,10:06:00,40415,40415,40355,40390,147
01/11/2007,10:07:00,40395,40405,40395,40395,47
01/11/2007,10:08:00,40390,40400,40390,40400,14
01/11/2007,10:09:00,40400,40400,40390,40400,14
01/11/2007,10:10:00,40405,40405,40390,40400,11
01/11/2007,10:11:00,40405,40425,40400,40425,28
01/11/2007,10:12:00,40425,40425,40405,40405,13
01/11/2007,10:13:00,40400,40400,40390,40390,11
01/11/2007,10:14:00,40400,40405,40400,40405,15
01/11/2007,10:15:00,40405,40410,40395,40410,15
01/11/2007,10:16:00,40405,40410,40405,40405,15
01/11/2007,10:17:00,40405,40405,40385,40385,22
01/11/2007,10:18:00,40385,40395,40385,40395,19
01/11/2007,10:19:00,40390,40395,40380,40380,18
01/11/2007,10:20:00,40385,40385,40385,40385,8
01/11/2007,10:21:00,40385,40400,40385,40395,42
01/11/2007,10:22:00,40400,40410,40400,40400,18
01/11/2007,10:23:00,40405,40410,40405,40405,9
01/11/2007,10:24:00,40405,40445,40405,40445,39
01/11/2007,10:25:00,40445,40445,40440,40445,33
01/11/2007,10:26:00,40445,40445,40440,40445,14
01/11/2007,10:27:00,40445,40445,40440,40440,2
01/11/2007,10:28:00,40440,40445,40440,40445,7
01/11/2007,10:29:00,40445,40445,40445,40445,5
01/11/2007,10:30:00,40440,40440,40430,40440,19
01/11/2007,10:31:00,40435,40435,40420,40425,11
01/11/2007,10:32:00,40420,40420,40420,40420,3
01/11/2007,10:33:00,40415,40415,40415,40415,5
01/11/2007,10:34:00,40415,40415,40410,40410,3
01/11/2007,10:35:00,40415,40415,40410,40410,6
01/11/2007,10:36:00,40405,40405,40390,40390,54
01/11/2007,10:37:00,40390,40395,40390,40390,22
01/11/2007,10:38:00,40395,40395,40380,40385,19
01/11/2007,10:39:00,40380,40380,40370,40375,19
01/11/2007,10:40:00,40370,40370,40365,40365,10
01/11/2007,10:41:00,40365,40365,40360,40365,8
01/11/2007,10:42:00,40365,40370,40325,40330,70
01/11/2007,10:43:00,40330,40335,40330,40330,18
01/11/2007,10:44:00,40335,40340,40335,40340,7
01/11/2007,10:45:00,40345,40345,40340,40340,14
01/11/2007,10:46:00,40340,40345,40340,40345,22
01/11/2007,10:47:00,40345,40350,40345,40350,9
01/11/2007,10:48:00,40345,40345,40345,40345,4
01/11/2007,10:49:00,40350,40360,40350,40355,15
01/11/2007,10:50:00,40355,40365,40355,40365,24
01/11/2007,10:51:00,40365,40370,40365,40370,10
01/11/2007,10:52:00,40375,40380,40375,40380,8
01/11/2007,10:53:00,40380,40400,40380,40400,20
01/11/2007,10:54:00,40400,40410,40400,40410,19
01/11/2007,10:55:00,40410,40410,40385,40385,31
01/11/2007,10:56:00,40390,40405,40390,40405,15
01/11/2007,10:57:00,40395,40400,40395,40400,2
01/11/2007,10:58:00,40395,40395,40390,40390,2
01/11/2007,10:59:00,40390,40395,40390,40395,5
01/11/2007,11:00:00,40395,40395,40380,40380,16
01/11/2007,11:01:00,40385,40385,40375,40380,13
01/11/2007,11:02:00,40380,40385,40380,40385,13
01/11/2007,11:03:00,40390,40390,40390,40390,2
01/11/2007,11:04:00,40395,40395,40395,40395,1
01/11/2007,11:05:00,40395,40395,40395,40395,9
01/11/2007,11:06:00,40390,40395,40390,40395,4
01/11/2007,11:07:00,40395,40400,40395,40400,5
01/11/2007,11:08:00,40400,40400,40390,40395,8
01/11/2007,11:09:00,40395,40395,40390,40395,4
01/11/2007,11:10:00,40395,40395,40380,40385,7
01/11/2007,11:11:00,40375,40375,40360,40360,14
01/11/2007,11:12:00,40360,40360,40345,40345,20
01/11/2007,11:13:00,40350,40350,40345,40350,14
01/11/2007,11:14:00,40345,40365,40345,40365,10
01/11/2007,11:15:00,40370,40385,40370,40370,16
01/11/2007,11:16:00,40370,40370,40365,40365,2
01/11/2007,11:17:00,40365,40365,40355,40355,20
01/11/2007,11:18:00,40360,40380,40360,40380,6
01/11/2007,11:19:00,40385,40385,40375,40375,5
01/11/2007,11:20:00,40375,40375,40375,40375,17
01/11/2007,11:21:00,40380,40380,40380,40380,1
01/11/2007,11:22:00,40380,40390,40380,40390,12
01/11/2007,11:23:00,40375,40375,40370,40370,5
01/11/2007,11:24:00,40365,40370,40360,40365,19
01/11/2007,11:25:00,40375,40375,40375,40375,1
01/11/2007,11:26:00,40370,40370,40365,40365,5
01/11/2007,11:27:00,40370,40370,40370,40370,3
01/11/2007,11:28:00,40365,40365,40360,40360,4
01/11/2007,11:29:00,40360,40360,40350,40350,15
01/11/2007,11:30:00,40345,40350,40345,40345,6
01/11/2007,11:31:00,40340,40350,40340,40350,8
01/11/2007,11:32:00,40350,40355,40350,40350,22
01/11/2007,11:33:00,40350,40355,40335,40340,48
01/11/2007,11:34:00,40340,40345,40325,40325,28
01/11/2007,11:35:00,40325,40330,40285,40285,56
01/11/2007,11:36:00,40290,40295,40285,40295,38
01/11/2007,11:37:00,40295,40310,40295,40305,32
01/11/2007,11:38:00,40310,40320,40310,40320,8
01/11/2007,11:39:00,40320,40325,40305,40310,29
01/11/2007,11:40:00,40310,40310,40300,40305,19
01/11/2007,11:41:00,40310,40315,40305,40315,14
01/11/2007,11:42:00,40310,40310,40300,40305,19
01/11/2007,11:43:00,40305,40305,40300,40300,18
01/11/2007,11:44:00,40300,40310,40290,40305,25
01/11/2007,11:45:00,40305,40310,40300,40310,27
01/11/2007,11:46:00,40310,40315,40310,40315,27
01/11/2007,11:47:00,40310,40310,40300,40305,16
01/11/2007,11:48:00,40300,40305,40300,40300,20
01/11/2007,11:49:00,40305,40310,40305,40305,8
01/11/2007,11:50:00,40310,40315,40310,40315,5
01/11/2007,11:51:00,40310,40310,40310,40310,5
01/11/2007,11:52:00,40315,40320,40315,40320,13
01/11/2007,11:53:00,40315,40315,40310,40315,10
01/11/2007,11:54:00,40310,40325,40310,40325,10
01/11/2007,11:55:00,40325,40330,40325,40330,8
01/11/2007,11:56:00,40330,40340,40325,40340,22
01/11/2007,11:57:00,40340,40345,40340,40345,10
01/11/2007,11:58:00,40345,40350,40345,40350,12
01/11/2007,11:59:00,40345,40355,40345,40355,17
01/11/2007,12:00:00,40360,40360,40345,40345,27
01/11/2007,12:01:00,40340,40345,40325,40340,40
01/11/2007,12:02:00,40335,40350,40335,40350,17
01/11/2007,12:03:00,40350,40350,40345,40345,7
01/11/2007,12:04:00,40345,40345,40345,40345,1
01/11/2007,12:05:00,40345,40350,40335,40340,21
01/11/2007,12:06:00,40340,40340,40320,40320,9
01/11/2007,12:07:00,40320,40325,40320,40325,2
01/11/2007,12:08:00,40325,40330,40325,40330,10
01/11/2007,12:09:00,40330,40345,40330,40345,5
01/11/2007,12:10:00,40345,40345,40345,40345,24
01/11/2007,12:11:00,40345,40355,40345,40345,39
01/11/2007,12:12:00,40345,40350,40345,40350,6
01/11/2007,12:13:00,40340,40350,40340,40350,14
01/11/2007,12:14:00,40360,40370,40360,40365,14
01/11/2007,12:15:00,40365,40370,40355,40360,7
01/11/2007,12:16:00,40360,40360,40360,40360,1
01/11/2007,12:17:00,40360,40370,40360,40370,27
01/11/2007,12:18:00,40370,40370,40370,40370,15
01/11/2007,12:19:00,40370,40370,40355,40365,34
01/11/2007,12:20:00,40360,40360,40320,40330,44
01/11/2007,12:21:00,40335,40335,40325,40335,10
01/11/2007,12:22:00,40330,40330,40310,40310,24
01/11/2007,12:23:00,40315,40320,40315,40320,10
01/11/2007,12:24:00,40325,40330,40315,40315,18
01/11/2007,12:25:00,40315,40315,40310,40315,16
01/11/2007,12:26:00,40315,40315,40310,40315,7
01/11/2007,12:27:00,40310,40315,40305,40310,31
01/11/2007,12:28:00,40310,40315,40310,40310,16
01/11/2007,12:29:00,40310,40310,40300,40305,31
01/11/2007,12:30:00,40300,40300,40290,40290,12
01/11/2007,12:31:00,40285,40295,40265,40275,74
01/11/2007,12:32:00,40285,40285,40275,40275,7
01/11/2007,12:33:00,40270,40275,40270,40275,14
01/11/2007,12:34:00,40275,40275,40270,40270,29
01/11/2007,12:35:00,40270,40270,40270,40270,17
01/11/2007,12:36:00,40265,40275,40260,40265,19
01/11/2007,12:37:00,40270,40270,40220,40240,81
01/11/2007,12:38:00,40235,40240,40230,40240,15
01/11/2007,12:39:00,40240,40245,40240,40245,17
01/11/2007,12:40:00,40240,40250,40240,40250,15
01/11/2007,12:41:00,40245,40245,40245,40245,3
01/11/2007,12:42:00,40250,40255,40250,40255,7
01/11/2007,12:43:00,40255,40260,40255,40255,10
01/11/2007,12:44:00,40260,40260,40255,40255,3
01/11/2007,12:45:00,40255,40255,40250,40255,10
01/11/2007,12:46:00,40255,40260,40255,40255,11
01/11/2007,12:47:00,40250,40250,40240,40240,12
01/11/2007,12:48:00,40240,40245,40235,40245,43
01/11/2007,12:49:00,40250,40255,40245,40245,5
01/11/2007,12:50:00,40240,40240,40220,40230,78
01/11/2007,12:51:00,40230,40240,40230,40240,16
01/11/2007,12:52:00,40240,40240,40225,40230,9
01/11/2007,12:53:00,40230,40235,40230,40235,9
01/11/2007,12:54:00,40235,40235,40235,40235,3
01/11/2007,12:55:00,40240,40240,40235,40235,2
01/11/2007,12:56:00,40235,40235,40235,40235,4
01/11/2007,12:57:00,40235,40235,40230,40235,6
01/11/2007,12:58:00,40235,40235,40235,40235,3
01/11/2007,12:59:00,40235,40240,40235,40235,15
01/11/2007,13:00:00,40240,40250,40210,40210,105
01/11/2007,13:01:00,40210,40215,40210,40215,11
01/11/2007,13:02:00,40215,40215,40215,40215,5
01/11/2007,13:03:00,40215,40225,40215,40225,10
01/11/2007,13:04:00,40215,40215,40210,40210,13
01/11/2007,13:05:00,40210,40210,40200,40210,20
01/11/2007,13:06:00,40210,40215,40205,40205,10
01/11/2007,13:07:00,40205,40205,40200,40200,19
01/11/2007,13:08:00,40200,40200,40180,40185,71
01/11/2007,13:09:00,40180,40180,40135,40145,82
01/11/2007,13:10:00,40140,40140,40110,40120,85
01/11/2007,13:11:00,40110,40145,40085,40140,91
01/11/2007,13:12:00,40145,40150,40130,40130,23
01/11/2007,13:13:00,40130,40135,40125,40130,11
01/11/2007,13:14:00,40125,40140,40125,40140,19
01/11/2007,13:15:00,40140,40140,40135,40135,10
01/11/2007,13:16:00,40135,40140,40130,40130,30
01/11/2007,13:17:00,40125,40145,40125,40140,34
01/11/2007,13:18:00,40140,40140,40130,40130,10
01/11/2007,13:19:00,40125,40130,40120,40130,19
01/11/2007,13:20:00,40125,40135,40120,40130,26
01/11/2007,13:21:00,40125,40125,40120,40125,14
01/11/2007,13:22:00,40130,40130,40125,40125,20
01/11/2007,13:23:00,40120,40130,40120,40130,4
01/11/2007,13:24:00,40130,40130,40130,40130,5
01/11/2007,13:25:00,40135,40135,40115,40120,10
01/11/2007,13:26:00,40120,40120,40120,40120,4
01/11/2007,13:27:00,40125,40135,40125,40135,4
01/11/2007,13:28:00,40130,40140,40125,40140,9
01/11/2007,13:29:00,40140,40145,40135,40140,10
01/11/2007,13:30:00,40145,40160,40145,40160,46
01/11/2007,13:31:00,40155,40155,40150,40155,13
01/11/2007,13:32:00,40155,40160,40150,40150,10
01/11/2007,13:33:00,40150,40160,40150,40155,16
01/11/2007,13:34:00,40160,40170,40155,40160,27
01/11/2007,13:35:00,40165,40170,40160,40160,10
01/11/2007,13:36:00,40155,40155,40130,40140,63
01/11/2007,13:37:00,40140,40140,40100,40100,77
01/11/2007,13:38:00,40095,40100,40045,40060,80
01/11/2007,13:39:00,40050,40050,40010,40015,107
01/11/2007,13:40:00,40010,40015,39990,40010,141
01/11/2007,13:41:00,40010,40045,40005,40040,91
01/11/2007,13:42:00,40045,40045,40025,40030,42
01/11/2007,13:43:00,40025,40025,40010,40020,61
01/11/2007,13:44:00,40015,40020,39990,40000,45
01/11/2007,13:45:00,39990,40000,39960,39975,171
01/11/2007,13:46:00,39980,40000,39980,39995,33
01/11/2007,13:47:00,40000,40000,39960,39960,35
01/11/2007,13:48:00,39970,39970,39895,39895,123
01/11/2007,13:49:00,39900,39915,39855,39855,101
01/11/2007,13:50:00,39860,39895,39860,39895,92
01/11/2007,13:51:00,39900,39920,39890,39915,71
01/11/2007,13:52:00,39915,39935,39910,39930,46
01/11/2007,13:53:00,39925,39940,39910,39925,63
01/11/2007,13:54:00,39920,39945,39885,39885,55
01/11/2007,13:55:00,39885,39930,39885,39915,89
01/11/2007,13:56:00,39910,39930,39895,39930,65
01/11/2007,13:57:00,39930,39940,39920,39935,37
01/11/2007,13:58:00,39935,39945,39935,39945,40
01/11/2007,13:59:00,39945,39945,39910,39915,63
01/11/2007,14:00:00,39900,39910,39890,39905,112
01/11/2007,14:01:00,39900,39935,39900,39915,72
01/11/2007,14:02:00,39910,39935,39910,39925,18
01/11/2007,14:03:00,39920,39930,39920,39930,4
01/11/2007,14:04:00,39920,39935,39910,39920,31
01/11/2007,14:05:00,39920,39950,39920,39925,49
01/11/2007,14:06:00,39925,39950,39920,39950,12
01/11/2007,14:07:00,39940,39940,39925,39940,21
01/11/2007,14:08:00,39940,39950,39935,39945,20
01/11/2007,14:09:00,39950,39960,39950,39960,51
01/11/2007,14:10:00,39955,39970,39955,39960,19
01/11/2007,14:11:00,39960,39970,39955,39965,29
01/11/2007,14:12:00,39965,39965,39955,39960,13
01/11/2007,14:13:00,39955,39965,39955,39960,32
01/11/2007,14:14:00,39965,39975,39955,39960,32
01/11/2007,14:15:00,39970,39970,39945,39945,13
01/11/2007,14:16:00,39945,39945,39920,39925,69
01/11/2007,14:17:00,39930,39930,39910,39920,33
01/11/2007,14:18:00,39915,39915,39910,39910,15
01/11/2007,14:19:00,39910,39915,39905,39905,24
01/11/2007,14:20:00,39905,39905,39880,39895,26
01/11/2007,14:21:00,39890,39895,39890,39890,12
01/11/2007,14:22:00,39890,39895,39870,39870,25
01/11/2007,14:23:00,39865,39875,39855,39865,28
01/11/2007,14:24:00,39865,39865,39840,39850,63
01/11/2007,14:25:00,39855,39860,39845,39850,18
01/11/2007,14:26:00,39855,39875,39855,39870,65
01/11/2007,14:27:00,39865,39875,39865,39870,23
01/11/2007,14:28:00,39875,39880,39875,39875,16
01/11/2007,14:29:00,39875,39885,39870,39885,22
01/11/2007,14:30:00,39890,39890,39875,39875,29
01/11/2007,14:31:00,39875,39910,39875,39890,70
01/11/2007,14:32:00,39890,39905,39890,39895,34
01/11/2007,14:33:00,39895,39900,39865,39865,49
01/11/2007,14:34:00,39865,39880,39860,39865,63
01/11/2007,14:35:00,39870,39875,39835,39840,42
01/11/2007,14:36:00,39835,39850,39815,39815,99
01/11/2007,14:37:00,39815,39820,39785,39795,136
01/11/2007,14:38:00,39800,39805,39775,39785,58
01/11/2007,14:39:00,39785,39795,39735,39750,97
01/11/2007,14:40:00,39745,39775,39745,39770,112
01/11/2007,14:41:00,39775,39780,39765,39775,47
01/11/2007,14:42:00,39775,39775,39740,39750,52
01/11/2007,14:43:00,39745,39765,39740,39760,43
01/11/2007,14:44:00,39755,39770,39745,39755,35
01/11/2007,14:45:00,39750,39750,39680,39680,142
01/11/2007,14:46:00,39680,39710,39670,39710,147
01/11/2007,14:47:00,39700,39735,39685,39735,106
01/11/2007,14:48:00,39735,39750,39735,39750,26
01/11/2007,14:49:00,39745,39785,39745,39785,105
01/11/2007,14:50:00,39780,39810,39775,39810,72
01/11/2007,14:51:00,39805,39820,39800,39800,66
01/11/2007,14:52:00,39800,39810,39785,39800,35
01/11/2007,14:53:00,39800,39820,39800,39820,18
01/11/2007,14:54:00,39815,39845,39815,39845,45
01/11/2007,14:55:00,39840,39845,39820,39840,66
01/11/2007,14:56:00,39840,39840,39820,39830,85
01/11/2007,14:57:00,39830,39840,39820,39820,86
01/11/2007,14:58:00,39815,39820,39775,39790,120
01/11/2007,14:59:00,39790,39805,39780,39805,24
01/11/2007,15:00:00,39800,39830,39780,39820,97
01/11/2007,15:01:00,39825,39850,39785,39815,114
01/11/2007,15:02:00,39815,39815,39785,39800,65
01/11/2007,15:03:00,39805,39805,39780,39805,53
01/11/2007,15:04:00,39805,39850,39805,39835,84
01/11/2007,15:05:00,39825,39875,39805,39810,87
01/11/2007,15:06:00,39815,39840,39805,39825,87
01/11/2007,15:07:00,39825,39860,39820,39835,60
01/11/2007,15:08:00,39830,39835,39780,39805,116
01/11/2007,15:09:00,39800,39810,39785,39795,35
01/11/2007,15:10:00,39800,39810,39780,39780,44
01/11/2007,15:11:00,39780,39785,39750,39750,62
01/11/2007,15:12:00,39750,39790,39735,39785,97
01/11/2007,15:13:00,39780,39805,39780,39780,48
01/11/2007,15:14:00,39795,39805,39785,39785,57
01/11/2007,15:15:00,39790,39800,39755,39765,66
01/11/2007,15:16:00,39780,39780,39755,39760,36
01/11/2007,15:17:00,39755,39755,39735,39755,46
01/11/2007,15:18:00,39750,39755,39740,39750,13
01/11/2007,15:19:00,39760,39780,39750,39780,21
01/11/2007,15:20:00,39770,39795,39770,39795,72
01/11/2007,15:21:00,39795,39810,39780,39800,27
01/11/2007,15:22:00,39805,39815,39805,39810,11
01/11/2007,15:23:00,39820,39825,39805,39815,35
01/11/2007,15:24:00,39815,39815,39800,39805,15
01/11/2007,15:25:00,39810,39830,39810,39820,47
01/11/2007,15:26:00,39820,39835,39815,39835,25
01/11/2007,15:27:00,39835,39845,39825,39840,46
01/11/2007,15:28:00,39840,39845,39825,39835,23
01/11/2007,15:29:00,39830,39830,39800,39820,69
01/11/2007,15:30:00,39825,39830,39800,39810,17
01/11/2007,15:31:00,39810,39835,39795,39825,34
01/11/2007,15:32:00,39825,39835,39825,39835,26
01/11/2007,15:33:00,39840,39845,39835,39845,25
01/11/2007,15:34:00,39850,39865,39830,39835,72
01/11/2007,15:35:00,39835,39855,39830,39850,38
01/11/2007,15:36:00,39850,39865,39850,39855,13
01/11/2007,15:37:00,39855,39870,39855,39865,22
01/11/2007,15:38:00,39870,39890,39870,39890,30
01/11/2007,15:39:00,39890,39910,39885,39910,39
01/11/2007,15:40:00,39915,39915,39900,39915,39
01/11/2007,15:41:00,39915,39915,39900,39900,19
01/11/2007,15:42:00,39900,39920,39900,39920,48
01/11/2007,15:43:00,39910,39915,39905,39915,22
01/11/2007,15:44:00,39920,39920,39900,39905,45
01/11/2007,15:45:00,39905,39920,39900,39915,48
01/11/2007,15:46:00,39910,39910,39885,39885,38
01/11/2007,15:47:00,39880,39890,39880,39890,33
01/11/2007,15:48:00,39890,39895,39885,39890,73
01/11/2007,15:49:00,39890,39890,39880,39880,15
01/11/2007,15:50:00,39885,39885,39880,39885,33
01/11/2007,15:51:00,39890,39895,39885,39895,26
01/11/2007,15:52:00,39890,39895,39880,39885,33
01/11/2007,15:53:00,39885,39885,39875,39875,14
01/11/2007,15:54:00,39870,39890,39870,39885,34
01/11/2007,15:55:00,39890,39890,39885,39890,5
01/11/2007,15:56:00,39895,39900,39885,39900,34
01/11/2007,15:57:00,39900,39900,39890,39895,36
01/11/2007,15:58:00,39900,39900,39860,39860,45
01/11/2007,15:59:00,39860,39890,39855,39885,46
01/11/2007,16:00:00,39890,39890,39860,39860,24
01/11/2007,16:01:00,39865,39870,39860,39870,7
01/11/2007,16:02:00,39875,39875,39835,39840,62
01/11/2007,16:03:00,39835,39840,39825,39840,36
01/11/2007,16:04:00,39840,39845,39835,39835,18
01/11/2007,16:05:00,39830,39830,39775,39795,77
01/11/2007,16:06:00,39785,39810,39775,39810,36
01/11/2007,16:07:00,39820,39825,39800,39810,33
01/11/2007,16:08:00,39810,39820,39800,39805,17
01/11/2007,16:09:00,39800,39815,39795,39815,11
01/11/2007,16:10:00,39805,39810,39790,39790,11
01/11/2007,16:11:00,39795,39810,39795,39810,4
01/11/2007,16:12:00,39810,39825,39805,39825,33
01/11/2007,16:13:00,39825,39825,39805,39805,16
01/11/2007,16:14:00,39810,39815,39805,39815,7
01/11/2007,16:15:00,39815,39815,39790,39795,16
01/11/2007,16:16:00,39795,39815,39790,39805,23
01/11/2007,16:17:00,39800,39800,39750,39765,56
01/11/2007,16:18:00,39770,39810,39770,39805,43
01/11/2007,16:19:00,39815,39830,39815,39825,46
01/11/2007,16:20:00,39820,39820,39815,39815,21
01/11/2007,16:21:00,39810,39840,39805,39840,42
01/11/2007,16:22:00,39835,39840,39825,39825,14
01/11/2007,16:23:00,39820,39835,39820,39835,26
01/11/2007,16:24:00,39835,39835,39825,39825,6
01/11/2007,16:25:00,39825,39825,39825,39825,3
01/11/2007,16:26:00,39835,39855,39835,39855,45
01/11/2007,16:27:00,39860,39870,39835,39835,63
01/11/2007,16:28:00,39830,39840,39830,39840,19
01/11/2007,16:29:00,39835,39855,39835,39855,25
01/11/2007,16:30:00,39860,39860,39825,39835,21
01/11/2007,16:31:00,39830,39830,39825,39830,12
01/11/2007,16:32:00,39825,39830,39800,39800,39
01/11/2007,16:33:00,39795,39810,39785,39810,23
01/11/2007,16:34:00,39810,39815,39765,39770,53
01/11/2007,16:35:00,39775,39775,39760,39770,24
01/11/2007,16:36:00,39770,39785,39750,39750,36
01/11/2007,16:37:00,39750,39755,39730,39745,38
01/11/2007,16:38:00,39740,39740,39720,39740,48
01/11/2007,16:39:00,39740,39760,39740,39755,32
01/11/2007,16:40:00,39735,39740,39735,39740,14
01/11/2007,16:41:00,39750,39750,39735,39735,14
01/11/2007,16:42:00,39730,39740,39725,39740,20
01/11/2007,16:43:00,39750,39775,39735,39735,54
01/11/2007,16:44:00,39735,39755,39730,39755,31
01/11/2007,16:45:00,39760,39765,39745,39745,54
01/11/2007,16:46:00,39745,39750,39740,39745,25
01/11/2007,16:47:00,39750,39760,39750,39755,35
01/11/2007,16:48:00,39750,39750,39740,39745,27
01/11/2007,16:49:00,39745,39755,39735,39750,32
01/11/2007,16:50:00,39755,39755,39745,39745,11
01/11/2007,16:51:00,39755,39765,39755,39765,12
01/11/2007,16:52:00,39770,39775,39760,39760,27
01/11/2007,16:53:00,39760,39780,39755,39770,42
01/11/2007,16:54:00,39775,39775,39770,39775,13
01/11/2007,16:55:00,39780,39785,39770,39775,20
01/11/2007,16:56:00,39770,39770,39745,39750,27
01/11/2007,16:57:00,39750,39760,39745,39755,12
01/11/2007,16:58:00,39750,39765,39750,39765,23
01/11/2007,16:59:00,39770,39780,39765,39780,58
01/11/2007,17:00:00,39780,39785,39775,39775,43
01/11/2007,17:01:00,39775,39775,39765,39770,7
01/11/2007,17:02:00,39775,39780,39770,39770,29
01/11/2007,17:03:00,39770,39775,39765,39770,17
01/11/2007,17:04:00,39775,39790,39775,39790,18
01/11/2007,17:05:00,39790,39810,39790,39810,53
01/11/2007,17:06:00,39805,39815,39800,39815,34
01/11/2007,17:07:00,39820,39820,39815,39815,21
01/11/2007,17:08:00,39810,39825,39810,39825,22
01/11/2007,17:09:00,39820,39820,39815,39815,32
01/11/2007,17:10:00,39825,39825,39810,39825,38
01/11/2007,17:11:00,39820,39820,39815,39815,30
01/11/2007,17:12:00,39815,39820,39805,39815,42
01/11/2007,17:13:00,39815,39815,39810,39815,10
01/11/2007,17:14:00,39815,39820,39805,39815,15
01/11/2007,17:15:00,39805,39810,39800,39810,15
01/11/2007,17:16:00,39805,39810,39795,39795,17
01/11/2007,17:17:00,39800,39800,39790,39800,21
01/11/2007,17:18:00,39795,39800,39785,39800,11
01/11/2007,17:19:00,39805,39805,39790,39800,13
01/11/2007,17:20:00,39800,39805,39800,39800,27
01/11/2007,17:21:00,39800,39800,39790,39800,52
01/11/2007,17:22:00,39790,39810,39790,39805,43
01/11/2007,17:23:00,39810,39810,39800,39810,52
01/11/2007,17:24:00,39810,39830,39810,39830,51
01/11/2007,17:25:00,39825,39835,39820,39825,28
01/11/2007,17:26:00,39825,39830,39815,39830,71
01/11/2007,17:27:00,39820,39830,39820,39825,56
01/11/2007,17:28:00,39825,39840,39810,39825,62
01/11/2007,17:29:00,39835,39850,39825,39845,119
01/11/2007,17:30:00,39850,39855,39835,39840,63
01/11/2007,17:31:00,39835,39845,39835,39840,29
01/11/2007,17:32:00,39835,39850,39835,39845,21
01/11/2007,17:33:00,39845,39855,39840,39855,21
01/11/2007,17:34:00,39855,39870,39845,39870,85
01/11/2007,17:35:00,39870,39910,39870,39905,75
01/11/2007,17:36:00,39910,39910,39890,39890,30
01/11/2007,17:37:00,39885,39895,39865,39865,18
01/11/2007,17:38:00,39875,39875,39875,39875,7
01/11/2007,17:39:00,39865,39870,39850,39870,42