DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/07/2007,17:08:00,42340,42350,42340,42345,19
12/07/2007,17:09:00,42340,42355,42340,42355,17
12/07/2007,17:10:00,42360,42375,42360,42375,22
12/07/2007,17:11:00,42375,42385,42375,42375,35
12/07/2007,17:12:00,42375,42385,42370,42375,53
12/07/2007,17:13:00,42380,42385,42380,42385,28
12/07/2007,17:14:00,42385,42400,42385,42395,68
12/07/2007,17:15:00,42395,42400,42385,42395,80
12/07/2007,17:16:00,42400,42415,42400,42415,62
12/07/2007,17:17:00,42410,42415,42405,42415,14
12/07/2007,17:18:00,42415,42415,42395,42395,27
12/07/2007,17:19:00,42395,42410,42390,42405,35
12/07/2007,17:20:00,42405,42430,42405,42430,51
12/07/2007,17:21:00,42415,42430,42410,42430,34
12/07/2007,17:22:00,42430,42435,42430,42430,43
12/07/2007,17:23:00,42425,42430,42405,42405,63
12/07/2007,17:24:00,42420,42430,42395,42400,65
12/07/2007,17:25:00,42395,42445,42395,42440,132
12/07/2007,17:26:00,42440,42450,42440,42445,76
12/07/2007,17:27:00,42440,42455,42440,42445,72
12/07/2007,17:28:00,42450,42460,42445,42445,94
12/07/2007,17:29:00,42445,42480,42440,42465,53
12/07/2007,17:30:00,42460,42470,42455,42460,47
12/07/2007,17:31:00,42460,42465,42455,42465,18
12/07/2007,17:32:00,42470,42475,42465,42470,17
12/07/2007,17:33:00,42465,42540,42465,42515,92
12/07/2007,17:34:00,42515,42560,42515,42560,129
12/07/2007,17:35:00,42560,42600,42530,42550,164
12/07/2007,17:36:00,42540,42550,42540,42545,16
12/07/2007,17:37:00,42540,42545,42530,42535,16
12/07/2007,17:38:00,42535,42550,42530,42550,20
12/07/2007,17:39:00,42545,42550,42525,42540,41
13/07/2007,09:00:00,42750,42830,42750,42805,186
13/07/2007,09:01:00,42810,42825,42785,42790,123
13/07/2007,09:02:00,42790,42795,42780,42785,42
13/07/2007,09:03:00,42775,42785,42760,42770,68
13/07/2007,09:04:00,42770,42795,42760,42795,41
13/07/2007,09:05:00,42790,42810,42785,42810,79
13/07/2007,09:06:00,42815,42845,42815,42835,146
13/07/2007,09:07:00,42835,42840,42820,42825,55
13/07/2007,09:08:00,42820,42820,42790,42795,42
13/07/2007,09:09:00,42795,42800,42770,42770,46
13/07/2007,09:10:00,42770,42770,42750,42755,79
13/07/2007,09:11:00,42760,42775,42755,42755,100
13/07/2007,09:12:00,42755,42755,42720,42725,78
13/07/2007,09:13:00,42725,42730,42715,42725,50
13/07/2007,09:14:00,42725,42725,42710,42715,42
13/07/2007,09:15:00,42715,42725,42710,42710,56
13/07/2007,09:16:00,42705,42710,42690,42690,64
13/07/2007,09:17:00,42695,42695,42685,42685,31
13/07/2007,09:18:00,42685,42690,42680,42690,57
13/07/2007,09:19:00,42690,42695,42680,42690,55
13/07/2007,09:20:00,42690,42690,42665,42665,68
13/07/2007,09:21:00,42660,42670,42650,42670,45
13/07/2007,09:22:00,42665,42670,42655,42655,43
13/07/2007,09:23:00,42660,42670,42660,42665,34
13/07/2007,09:24:00,42660,42660,42650,42650,39
13/07/2007,09:25:00,42650,42660,42645,42660,61
13/07/2007,09:26:00,42660,42675,42660,42675,34
13/07/2007,09:27:00,42680,42680,42670,42680,57
13/07/2007,09:28:00,42680,42680,42660,42670,43
13/07/2007,09:29:00,42670,42670,42650,42655,47
13/07/2007,09:30:00,42650,42660,42640,42655,42
13/07/2007,09:31:00,42655,42655,42645,42650,40
13/07/2007,09:32:00,42650,42660,42650,42660,26
13/07/2007,09:33:00,42660,42660,42650,42655,47
13/07/2007,09:34:00,42655,42655,42645,42650,20
13/07/2007,09:35:00,42650,42670,42650,42670,20
13/07/2007,09:36:00,42665,42675,42665,42670,26
13/07/2007,09:37:00,42675,42685,42670,42680,36
13/07/2007,09:38:00,42680,42695,42680,42695,34
13/07/2007,09:39:00,42695,42695,42680,42685,30
13/07/2007,09:40:00,42685,42685,42670,42675,15
13/07/2007,09:41:00,42670,42675,42670,42670,18
13/07/2007,09:42:00,42665,42670,42645,42650,42
13/07/2007,09:43:00,42645,42650,42635,42645,63
13/07/2007,09:44:00,42640,42645,42640,42645,19
13/07/2007,09:45:00,42640,42655,42635,42655,35
13/07/2007,09:46:00,42655,42675,42650,42650,40
13/07/2007,09:47:00,42650,42660,42645,42645,38
13/07/2007,09:48:00,42640,42640,42630,42630,143
13/07/2007,09:49:00,42625,42630,42610,42620,68
13/07/2007,09:50:00,42620,42635,42620,42630,45
13/07/2007,09:51:00,42635,42635,42630,42630,9
13/07/2007,09:52:00,42620,42620,42610,42620,25
13/07/2007,09:53:00,42615,42625,42610,42620,19
13/07/2007,09:54:00,42615,42615,42595,42610,43
13/07/2007,09:55:00,42605,42605,42580,42580,47
13/07/2007,09:56:00,42575,42590,42565,42585,90
13/07/2007,09:57:00,42590,42590,42580,42580,12
13/07/2007,09:58:00,42580,42600,42580,42600,27
13/07/2007,09:59:00,42605,42615,42600,42605,51
13/07/2007,10:00:00,42605,42610,42595,42610,44
13/07/2007,10:01:00,42605,42640,42600,42640,67
13/07/2007,10:02:00,42635,42645,42635,42635,44
13/07/2007,10:03:00,42635,42635,42590,42590,63
13/07/2007,10:04:00,42590,42640,42590,42635,103
13/07/2007,10:05:00,42625,42630,42610,42610,49
13/07/2007,10:06:00,42610,42625,42605,42625,44
13/07/2007,10:07:00,42615,42620,42600,42610,51
13/07/2007,10:08:00,42610,42625,42610,42625,16
13/07/2007,10:09:00,42620,42620,42615,42615,2
13/07/2007,10:10:00,42625,42625,42625,42625,5
13/07/2007,10:11:00,42625,42645,42620,42645,28
13/07/2007,10:12:00,42645,42660,42640,42640,44
13/07/2007,10:13:00,42645,42655,42635,42635,32
13/07/2007,10:14:00,42630,42650,42620,42650,28
13/07/2007,10:15:00,42655,42660,42640,42640,25
13/07/2007,10:16:00,42645,42645,42640,42640,8
13/07/2007,10:17:00,42635,42635,42635,42635,5
13/07/2007,10:18:00,42635,42645,42635,42635,12
13/07/2007,10:19:00,42635,42640,42620,42640,39
13/07/2007,10:20:00,42640,42640,42620,42635,16
13/07/2007,10:21:00,42635,42650,42635,42640,15
13/07/2007,10:22:00,42635,42635,42635,42635,2
13/07/2007,10:23:00,42625,42635,42615,42635,50
13/07/2007,10:24:00,42635,42635,42630,42630,2
13/07/2007,10:25:00,42630,42640,42625,42635,30
13/07/2007,10:26:00,42630,42630,42610,42625,16
13/07/2007,10:27:00,42620,42625,42620,42620,9
13/07/2007,10:28:00,42620,42620,42610,42620,13
13/07/2007,10:29:00,42615,42620,42615,42615,7
13/07/2007,10:30:00,42615,42635,42615,42635,25
13/07/2007,10:31:00,42640,42645,42640,42645,6
13/07/2007,10:32:00,42645,42675,42645,42665,72
13/07/2007,10:33:00,42660,42660,42645,42660,23
13/07/2007,10:35:00,42650,42655,42635,42650,33
13/07/2007,10:36:00,42645,42645,42645,42645,1
13/07/2007,10:37:00,42645,42645,42645,42645,4
13/07/2007,10:38:00,42640,42645,42640,42645,3
13/07/2007,10:39:00,42650,42655,42645,42645,7
13/07/2007,10:40:00,42645,42645,42630,42635,18
13/07/2007,10:41:00,42635,42635,42620,42625,27
13/07/2007,10:42:00,42630,42630,42615,42615,17
13/07/2007,10:43:00,42610,42615,42605,42615,50
13/07/2007,10:44:00,42615,42615,42610,42610,4
13/07/2007,10:45:00,42605,42605,42575,42585,55
13/07/2007,10:46:00,42585,42600,42585,42600,22
13/07/2007,10:47:00,42600,42600,42600,42600,5
13/07/2007,10:48:00,42600,42610,42600,42610,9
13/07/2007,10:49:00,42610,42615,42605,42605,10
13/07/2007,10:50:00,42605,42615,42605,42615,11
13/07/2007,10:51:00,42615,42625,42615,42620,10
13/07/2007,10:52:00,42615,42615,42605,42605,13
13/07/2007,10:53:00,42600,42615,42600,42615,26
13/07/2007,10:54:00,42615,42620,42610,42610,5
13/07/2007,10:55:00,42610,42615,42600,42605,29
13/07/2007,10:56:00,42610,42635,42610,42630,41
13/07/2007,10:57:00,42630,42630,42620,42620,9
13/07/2007,10:58:00,42615,42620,42615,42620,17
13/07/2007,10:59:00,42620,42620,42615,42615,4
13/07/2007,11:00:00,42620,42620,42615,42615,4
13/07/2007,11:02:00,42615,42615,42610,42610,3
13/07/2007,11:03:00,42610,42610,42600,42605,14
13/07/2007,11:04:00,42610,42610,42610,42610,4
13/07/2007,11:05:00,42600,42615,42600,42600,9
13/07/2007,11:06:00,42600,42615,42595,42610,23
13/07/2007,11:07:00,42615,42615,42605,42605,4
13/07/2007,11:08:00,42610,42620,42610,42620,8
13/07/2007,11:09:00,42620,42620,42610,42610,6
13/07/2007,11:10:00,42605,42610,42605,42605,23
13/07/2007,11:11:00,42610,42610,42610,42610,6
13/07/2007,11:12:00,42605,42605,42600,42600,6
13/07/2007,11:13:00,42600,42605,42600,42605,3
13/07/2007,11:14:00,42595,42595,42585,42590,16
13/07/2007,11:15:00,42595,42595,42590,42590,12
13/07/2007,11:16:00,42595,42600,42590,42590,13
13/07/2007,11:17:00,42585,42585,42580,42580,20
13/07/2007,11:18:00,42575,42585,42575,42585,26
13/07/2007,11:19:00,42585,42590,42575,42585,11
13/07/2007,11:20:00,42585,42590,42585,42590,9
13/07/2007,11:21:00,42590,42590,42590,42590,3
13/07/2007,11:22:00,42590,42590,42585,42590,9
13/07/2007,11:23:00,42590,42590,42580,42585,7
13/07/2007,11:24:00,42585,42585,42575,42580,24
13/07/2007,11:25:00,42585,42585,42580,42585,8
13/07/2007,11:26:00,42585,42590,42585,42590,11
13/07/2007,11:27:00,42595,42595,42595,42595,9
13/07/2007,11:28:00,42590,42590,42580,42580,9
13/07/2007,11:29:00,42575,42575,42575,42575,1
13/07/2007,11:30:00,42570,42575,42560,42570,47
13/07/2007,11:31:00,42570,42570,42565,42570,5
13/07/2007,11:32:00,42570,42575,42570,42570,27
13/07/2007,11:33:00,42570,42580,42570,42580,25
13/07/2007,11:34:00,42585,42600,42585,42600,71
13/07/2007,11:35:00,42600,42610,42600,42605,16
13/07/2007,11:36:00,42605,42620,42605,42615,22
13/07/2007,11:37:00,42615,42620,42610,42615,24
13/07/2007,11:38:00,42615,42625,42615,42620,9
13/07/2007,11:39:00,42625,42630,42615,42615,20
13/07/2007,11:40:00,42615,42620,42615,42620,8
13/07/2007,11:41:00,42625,42625,42620,42620,5
13/07/2007,11:42:00,42615,42615,42610,42615,3
13/07/2007,11:43:00,42615,42620,42615,42620,3
13/07/2007,11:44:00,42615,42615,42615,42615,1
13/07/2007,11:45:00,42615,42615,42615,42615,3
13/07/2007,11:46:00,42620,42625,42620,42625,6
13/07/2007,11:47:00,42620,42620,42620,42620,4
13/07/2007,11:48:00,42620,42620,42610,42615,11
13/07/2007,11:49:00,42605,42605,42605,42605,3
13/07/2007,11:50:00,42610,42640,42610,42640,22
13/07/2007,11:51:00,42635,42640,42620,42630,23
13/07/2007,11:52:00,42635,42635,42635,42635,2
13/07/2007,11:53:00,42630,42630,42630,42630,4
13/07/2007,11:54:00,42625,42625,42615,42615,12
13/07/2007,11:55:00,42615,42615,42615,42615,1
13/07/2007,11:56:00,42620,42620,42620,42620,4
13/07/2007,11:57:00,42625,42625,42625,42625,3
13/07/2007,11:58:00,42630,42635,42625,42635,17
13/07/2007,11:59:00,42640,42650,42635,42650,19
13/07/2007,12:00:00,42650,42650,42640,42650,18
13/07/2007,12:01:00,42650,42650,42645,42650,9
13/07/2007,12:02:00,42645,42645,42640,42640,5
13/07/2007,12:03:00,42645,42645,42625,42630,31
13/07/2007,12:04:00,42630,42635,42620,42620,15
13/07/2007,12:05:00,42620,42620,42615,42620,12
13/07/2007,12:06:00,42615,42615,42615,42615,4
13/07/2007,12:07:00,42615,42615,42610,42610,19
13/07/2007,12:08:00,42605,42605,42600,42600,7
13/07/2007,12:09:00,42600,42605,42595,42605,15
13/07/2007,12:10:00,42605,42605,42605,42605,4
13/07/2007,12:11:00,42605,42615,42605,42615,7
13/07/2007,12:12:00,42620,42635,42615,42635,14
13/07/2007,12:13:00,42630,42630,42630,42630,3
13/07/2007,12:15:00,42625,42625,42620,42620,12
13/07/2007,12:17:00,42620,42620,42615,42615,12
13/07/2007,12:18:00,42620,42620,42620,42620,1
13/07/2007,12:19:00,42625,42625,42625,42625,2
13/07/2007,12:20:00,42625,42625,42615,42615,2
13/07/2007,12:21:00,42620,42620,42620,42620,1
13/07/2007,12:22:00,42610,42610,42605,42605,6
13/07/2007,12:23:00,42605,42605,42605,42605,6
13/07/2007,12:24:00,42610,42610,42610,42610,3
13/07/2007,12:25:00,42610,42610,42610,42610,2
13/07/2007,12:26:00,42610,42610,42610,42610,7
13/07/2007,12:28:00,42620,42620,42610,42610,7
13/07/2007,12:29:00,42610,42610,42610,42610,3
13/07/2007,12:30:00,42610,42615,42610,42610,5
13/07/2007,12:31:00,42610,42615,42610,42615,4
13/07/2007,12:32:00,42605,42605,42595,42595,16
13/07/2007,12:33:00,42590,42590,42590,42590,3
13/07/2007,12:34:00,42590,42590,42590,42590,1
13/07/2007,12:35:00,42590,42590,42575,42580,14
13/07/2007,12:36:00,42575,42575,42575,42575,4
13/07/2007,12:37:00,42580,42585,42580,42585,3
13/07/2007,12:38:00,42580,42580,42580,42580,3
13/07/2007,12:39:00,42575,42575,42570,42575,7
13/07/2007,12:40:00,42575,42580,42570,42570,5
13/07/2007,12:41:00,42565,42565,42550,42555,32
13/07/2007,12:42:00,42560,42565,42560,42565,4
13/07/2007,12:43:00,42565,42565,42560,42560,5
13/07/2007,12:44:00,42560,42560,42560,42560,1
13/07/2007,12:45:00,42560,42560,42560,42560,2
13/07/2007,12:46:00,42565,42570,42565,42570,5
13/07/2007,12:47:00,42570,42575,42570,42575,4
13/07/2007,12:48:00,42575,42575,42570,42575,7
13/07/2007,12:49:00,42570,42580,42570,42580,6
13/07/2007,12:50:00,42580,42590,42580,42590,10
13/07/2007,12:51:00,42600,42610,42600,42605,16
13/07/2007,12:53:00,42605,42605,42605,42605,2
13/07/2007,12:54:00,42615,42615,42595,42600,18
13/07/2007,12:55:00,42605,42605,42600,42605,9
13/07/2007,12:56:00,42605,42605,42600,42600,2
13/07/2007,12:57:00,42600,42600,42600,42600,2
13/07/2007,12:58:00,42600,42600,42600,42600,1
13/07/2007,12:59:00,42600,42600,42600,42600,9
13/07/2007,13:00:00,42600,42600,42595,42595,8
13/07/2007,13:01:00,42600,42600,42600,42600,7
13/07/2007,13:03:00,42605,42615,42605,42615,18
13/07/2007,13:04:00,42620,42625,42620,42620,14
13/07/2007,13:05:00,42615,42620,42615,42620,9
13/07/2007,13:06:00,42615,42620,42615,42620,7
13/07/2007,13:07:00,42625,42625,42625,42625,4
13/07/2007,13:08:00,42625,42630,42625,42625,11
13/07/2007,13:09:00,42625,42625,42625,42625,1
13/07/2007,13:10:00,42625,42625,42625,42625,3
13/07/2007,13:11:00,42625,42625,42620,42620,7
13/07/2007,13:12:00,42620,42620,42620,42620,5
13/07/2007,13:13:00,42615,42615,42615,42615,5
13/07/2007,13:16:00,42610,42610,42605,42605,11
13/07/2007,13:17:00,42605,42605,42595,42595,13
13/07/2007,13:18:00,42600,42605,42600,42605,6
13/07/2007,13:19:00,42605,42605,42605,42605,2
13/07/2007,13:20:00,42600,42605,42600,42605,21
13/07/2007,13:21:00,42610,42615,42610,42615,12
13/07/2007,13:22:00,42610,42610,42600,42600,16
13/07/2007,13:23:00,42600,42600,42600,42600,2
13/07/2007,13:24:00,42600,42600,42600,42600,1
13/07/2007,13:25:00,42600,42605,42595,42600,23
13/07/2007,13:26:00,42595,42595,42580,42585,14
13/07/2007,13:28:00,42585,42585,42585,42585,1
13/07/2007,13:29:00,42590,42590,42590,42590,8
13/07/2007,13:30:00,42590,42590,42585,42585,5
13/07/2007,13:31:00,42585,42585,42585,42585,1
13/07/2007,13:32:00,42595,42595,42595,42595,1
13/07/2007,13:33:00,42595,42600,42590,42600,5
13/07/2007,13:34:00,42610,42615,42610,42610,11
13/07/2007,13:35:00,42610,42620,42610,42620,9
13/07/2007,13:36:00,42625,42625,42610,42610,17
13/07/2007,13:37:00,42615,42615,42610,42610,6
13/07/2007,13:39:00,42615,42615,42615,42615,3
13/07/2007,13:40:00,42615,42630,42615,42615,32
13/07/2007,13:43:00,42620,42620,42615,42615,4
13/07/2007,13:45:00,42620,42620,42620,42620,4
13/07/2007,13:46:00,42610,42610,42610,42610,2
13/07/2007,13:47:00,42615,42615,42615,42615,1
13/07/2007,13:48:00,42605,42605,42605,42605,3
13/07/2007,13:49:00,42605,42610,42605,42610,5
13/07/2007,13:51:00,42610,42615,42610,42615,3
13/07/2007,13:52:00,42615,42620,42615,42620,7
13/07/2007,13:53:00,42615,42615,42615,42615,8
13/07/2007,13:55:00,42610,42615,42610,42615,4
13/07/2007,13:56:00,42605,42605,42605,42605,1
13/07/2007,13:57:00,42605,42610,42605,42610,3
13/07/2007,13:58:00,42615,42615,42615,42615,4
13/07/2007,13:59:00,42615,42615,42600,42600,13
13/07/2007,14:00:00,42600,42615,42600,42615,9
13/07/2007,14:01:00,42620,42620,42620,42620,3
13/07/2007,14:03:00,42625,42630,42625,42630,2
13/07/2007,14:04:00,42630,42630,42630,42630,5
13/07/2007,14:05:00,42635,42660,42635,42660,45
13/07/2007,14:06:00,42660,42660,42650,42660,11
13/07/2007,14:07:00,42650,42650,42645,42645,8
13/07/2007,14:08:00,42645,42645,42645,42645,16
13/07/2007,14:09:00,42645,42645,42630,42630,16
13/07/2007,14:10:00,42630,42630,42630,42630,4
13/07/2007,14:11:00,42630,42635,42630,42630,6
13/07/2007,14:12:00,42635,42635,42635,42635,1
13/07/2007,14:13:00,42635,42640,42635,42640,4
13/07/2007,14:14:00,42630,42630,42625,42630,8
13/07/2007,14:15:00,42630,42630,42630,42630,2
13/07/2007,14:16:00,42620,42635,42620,42630,7
13/07/2007,14:17:00,42635,42635,42630,42630,2
13/07/2007,14:18:00,42630,42635,42630,42635,3
13/07/2007,14:19:00,42635,42635,42635,42635,1
13/07/2007,14:20:00,42630,42635,42625,42625,6
13/07/2007,14:23:00,42635,42635,42635,42635,4
13/07/2007,14:24:00,42635,42635,42635,42635,5
13/07/2007,14:25:00,42635,42635,42630,42630,3
13/07/2007,14:26:00,42630,42630,42630,42630,4
13/07/2007,14:27:00,42630,42635,42630,42635,4
13/07/2007,14:28:00,42635,42640,42630,42630,8
13/07/2007,14:29:00,42630,42635,42625,42635,19
13/07/2007,14:30:00,42635,42635,42550,42570,228
13/07/2007,14:31:00,42570,42570,42510,42535,144
13/07/2007,14:32:00,42535,42540,42520,42530,58
13/07/2007,14:33:00,42530,42555,42530,42545,56
13/07/2007,14:34:00,42550,42565,42545,42560,43
13/07/2007,14:35:00,42560,42565,42545,42565,43
13/07/2007,14:36:00,42565,42590,42565,42590,19
13/07/2007,14:37:00,42590,42590,42575,42580,13
13/07/2007,14:38:00,42585,42585,42530,42530,81
13/07/2007,14:39:00,42525,42550,42525,42545,30
13/07/2007,14:40:00,42545,42545,42535,42535,4
13/07/2007,14:41:00,42535,42545,42530,42545,13
13/07/2007,14:42:00,42540,42540,42515,42530,38
13/07/2007,14:43:00,42540,42540,42525,42535,14
13/07/2007,14:44:00,42530,42550,42515,42540,42
13/07/2007,14:45:00,42540,42565,42540,42555,25
13/07/2007,14:46:00,42550,42550,42540,42550,12
13/07/2007,14:47:00,42540,42540,42540,42540,1
13/07/2007,14:48:00,42535,42550,42535,42550,16
13/07/2007,14:49:00,42545,42545,42535,42545,8
13/07/2007,14:50:00,42540,42550,42540,42550,8
13/07/2007,14:51:00,42540,42540,42540,42540,1
13/07/2007,14:52:00,42540,42540,42530,42530,5
13/07/2007,14:53:00,42535,42540,42535,42535,3
13/07/2007,14:54:00,42540,42550,42540,42545,8
13/07/2007,14:55:00,42540,42550,42540,42550,6
13/07/2007,14:56:00,42550,42550,42540,42545,7
13/07/2007,14:57:00,42550,42550,42540,42540,2
13/07/2007,14:59:00,42545,42545,42540,42540,4
13/07/2007,15:00:00,42540,42545,42540,42545,2
13/07/2007,15:01:00,42535,42535,42530,42530,12
13/07/2007,15:02:00,42535,42545,42535,42545,5
13/07/2007,15:03:00,42540,42540,42540,42540,2
13/07/2007,15:04:00,42535,42535,42530,42530,5
13/07/2007,15:05:00,42535,42535,42530,42530,8
13/07/2007,15:06:00,42530,42540,42525,42540,4
13/07/2007,15:07:00,42540,42550,42535,42550,9
13/07/2007,15:08:00,42545,42545,42545,42545,4
13/07/2007,15:09:00,42545,42545,42545,42545,3
13/07/2007,15:10:00,42540,42550,42540,42550,3
13/07/2007,15:11:00,42550,42550,42545,42545,3
13/07/2007,15:12:00,42550,42555,42550,42550,4
13/07/2007,15:14:00,42550,42550,42550,42550,1
13/07/2007,15:15:00,42550,42550,42545,42545,3
13/07/2007,15:16:00,42540,42545,42540,42545,29
13/07/2007,15:17:00,42545,42545,42545,42545,2
13/07/2007,15:18:00,42550,42550,42550,42550,4
13/07/2007,15:19:00,42550,42555,42540,42540,12
13/07/2007,15:20:00,42530,42530,42520,42530,31
13/07/2007,15:21:00,42525,42525,42525,42525,4
13/07/2007,15:22:00,42520,42520,42510,42510,13
13/07/2007,15:23:00,42510,42510,42485,42500,79
13/07/2007,15:24:00,42495,42505,42495,42500,17
13/07/2007,15:25:00,42505,42505,42500,42505,9
13/07/2007,15:27:00,42500,42505,42495,42505,7
13/07/2007,15:28:00,42505,42505,42505,42505,9
13/07/2007,15:29:00,42505,42505,42500,42500,2
13/07/2007,15:30:00,42500,42505,42500,42500,17
13/07/2007,15:31:00,42500,42510,42500,42510,16
13/07/2007,15:32:00,42510,42545,42510,42535,49
13/07/2007,15:33:00,42535,42535,42520,42520,16
13/07/2007,15:34:00,42520,42520,42515,42515,10
13/07/2007,15:35:00,42510,42510,42490,42505,34
13/07/2007,15:36:00,42505,42510,42500,42510,12
13/07/2007,15:37:00,42510,42530,42510,42525,22
13/07/2007,15:38:00,42520,42530,42520,42525,6
13/07/2007,15:39:00,42525,42540,42525,42535,8
13/07/2007,15:40:00,42540,42555,42530,42550,22
13/07/2007,15:41:00,42555,42580,42555,42580,59
13/07/2007,15:42:00,42580,42585,42565,42570,47
13/07/2007,15:43:00,42570,42575,42565,42575,17
13/07/2007,15:44:00,42570,42575,42565,42565,6
13/07/2007,15:45:00,42565,42600,42565,42600,24
13/07/2007,15:46:00,42600,42610,42600,42600,35
13/07/2007,15:47:00,42600,42605,42595,42605,6
13/07/2007,15:48:00,42610,42615,42600,42600,29
13/07/2007,15:49:00,42595,42605,42585,42605,20
13/07/2007,15:50:00,42605,42605,42590,42595,8
13/07/2007,15:51:00,42590,42590,42580,42585,26
13/07/2007,15:52:00,42575,42580,42575,42575,26
13/07/2007,15:53:00,42570,42570,42550,42555,35
13/07/2007,15:54:00,42550,42555,42550,42550,16
13/07/2007,15:55:00,42555,42555,42535,42540,42
13/07/2007,15:56:00,42540,42540,42510,42520,61
13/07/2007,15:57:00,42520,42540,42515,42530,61
13/07/2007,15:58:00,42540,42550,42535,42535,37
13/07/2007,15:59:00,42545,42555,42545,42555,4
13/07/2007,16:00:00,42555,42615,42545,42600,128
13/07/2007,16:01:00,42600,42640,42590,42635,68
13/07/2007,16:02:00,42630,42635,42590,42600,89
13/07/2007,16:03:00,42600,42600,42590,42590,18
13/07/2007,16:04:00,42585,42605,42580,42595,37
13/07/2007,16:05:00,42600,42605,42595,42595,8
13/07/2007,16:06:00,42585,42605,42575,42605,44
13/07/2007,16:07:00,42605,42605,42560,42570,38
13/07/2007,16:08:00,42570,42585,42560,42560,29
13/07/2007,16:09:00,42560,42575,42535,42565,67
13/07/2007,16:10:00,42570,42580,42565,42580,11
13/07/2007,16:11:00,42575,42575,42560,42565,21
13/07/2007,16:12:00,42560,42570,42545,42545,23
13/07/2007,16:13:00,42540,42550,42535,42540,26
13/07/2007,16:14:00,42535,42540,42530,42535,21
13/07/2007,16:15:00,42545,42560,42535,42560,21
13/07/2007,16:16:00,42560,42560,42555,42555,5
13/07/2007,16:17:00,42550,42550,42540,42550,11
13/07/2007,16:18:00,42550,42555,42545,42545,7
13/07/2007,16:19:00,42545,42550,42540,42540,6
13/07/2007,16:20:00,42540,42555,42540,42555,14
13/07/2007,16:21:00,42555,42570,42555,42565,10
13/07/2007,16:22:00,42560,42560,42535,42550,31
13/07/2007,16:23:00,42540,42560,42540,42555,11
13/07/2007,16:24:00,42560,42565,42555,42555,16
13/07/2007,16:25:00,42545,42545,42545,42545,6
13/07/2007,16:26:00,42555,42560,42555,42555,5
13/07/2007,16:27:00,42555,42555,42550,42550,10
13/07/2007,16:28:00,42560,42560,42540,42550,10
13/07/2007,16:29:00,42550,42560,42550,42560,9
13/07/2007,16:30:00,42565,42565,42555,42560,17
13/07/2007,16:31:00,42560,42580,42555,42580,34
13/07/2007,16:32:00,42585,42590,42575,42585,27
13/07/2007,16:33:00,42590,42590,42585,42590,9
13/07/2007,16:34:00,42590,42590,42570,42580,26
13/07/2007,16:35:00,42590,42590,42565,42570,11
13/07/2007,16:36:00,42570,42570,42570,42570,1
13/07/2007,16:37:00,42565,42565,42560,42560,8
13/07/2007,16:38:00,42570,42570,42560,42560,5
13/07/2007,16:39:00,42560,42580,42560,42575,17
13/07/2007,16:40:00,42575,42585,42575,42585,11
13/07/2007,16:41:00,42585,42600,42585,42590,33
13/07/2007,16:42:00,42585,42625,42585,42625,42
13/07/2007,16:43:00,42625,42625,42615,42615,18
13/07/2007,16:44:00,42610,42630,42610,42625,35
13/07/2007,16:45:00,42625,42640,42625,42640,20
13/07/2007,16:46:00,42640,42640,42630,42630,25
13/07/2007,16:47:00,42635,42645,42635,42635,97
13/07/2007,16:48:00,42635,42670,42635,42665,83
13/07/2007,16:49:00,42665,42670,42660,42665,56
13/07/2007,16:50:00,42660,42660,42655,42660,22
13/07/2007,16:51:00,42660,42665,42650,42650,31
13/07/2007,16:52:00,42650,42650,42625,42625,32
13/07/2007,16:53:00,42625,42640,42625,42640,24
13/07/2007,16:54:00,42640,42650,42635,42650,7
13/07/2007,16:55:00,42645,42645,42635,42645,24
13/07/2007,16:56:00,42635,42635,42620,42635,41
13/07/2007,16:57:00,42630,42635,42625,42635,8
13/07/2007,16:58:00,42635,42640,42630,42640,28
13/07/2007,16:59:00,42640,42645,42640,42640,10
13/07/2007,17:00:00,42640,42640,42625,42630,31
13/07/2007,17:01:00,42630,42650,42630,42640,111
13/07/2007,17:02:00,42650,42650,42635,42635,20
13/07/2007,17:03:00,42635,42645,42635,42640,8
13/07/2007,17:04:00,42645,42645,42635,42640,5
13/07/2007,17:05:00,42635,42635,42615,42620,29
13/07/2007,17:06:00,42620,42620,42600,42600,25
13/07/2007,17:07:00,42605,42615,42605,42615,17
13/07/2007,17:08:00,42615,42615,42610,42615,12
13/07/2007,17:09:00,42615,42615,42615,42615,7
13/07/2007,17:10:00,42615,42615,42610,42610,20
13/07/2007,17:11:00,42615,42615,42610,42610,16
13/07/2007,17:12:00,42610,42610,42610,42610,16
13/07/2007,17:13:00,42610,42610,42595,42600,45
13/07/2007,17:14:00,42595,42600,42575,42580,39
13/07/2007,17:15:00,42580,42585,42575,42585,20
13/07/2007,17:16:00,42590,42590,42585,42590,9
13/07/2007,17:17:00,42595,42605,42590,42600,37
13/07/2007,17:18:00,42605,42605,42600,42605,9
13/07/2007,17:19:00,42595,42605,42595,42605,8
13/07/2007,17:20:00,42605,42625,42605,42620,31
13/07/2007,17:21:00,42615,42620,42610,42615,12
13/07/2007,17:22:00,42615,42630,42615,42620,43
13/07/2007,17:23:00,42620,42620,42615,42620,12
13/07/2007,17:24:00,42620,42630,42610,42630,19
13/07/2007,17:25:00,42625,42640,42625,42630,59
13/07/2007,17:26:00,42630,42645,42620,42640,47
13/07/2007,17:27:00,42640,42645,42625,42635,62
13/07/2007,17:28:00,42635,42635,42620,42625,39
13/07/2007,17:29:00,42625,42630,42610,42615,74
13/07/2007,17:30:00,42610,42630,42610,42615,57
13/07/2007,17:31:00,42610,42610,42605,42610,16
13/07/2007,17:32:00,42605,42610,42605,42605,8
13/07/2007,17:33:00,42605,42605,42595,42595,11
13/07/2007,17:34:00,42600,42615,42600,42615,18
13/07/2007,17:35:00,42615,42625,42605,42605,13
13/07/2007,17:36:00,42610,42610,42605,42605,12
13/07/2007,17:37:00,42615,42620,42615,42620,18
13/07/2007,17:38:00,42615,42625,42615,42620,20
13/07/2007,17:39:00,42615,42630,42605,42625,33