DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/07/2007,17:20:00,42680,42690,42675,42680,19
16/07/2007,17:21:00,42680,42680,42675,42675,8
16/07/2007,17:22:00,42675,42675,42670,42670,101
16/07/2007,17:23:00,42670,42690,42670,42690,33
16/07/2007,17:24:00,42685,42685,42680,42685,17
16/07/2007,17:25:00,42680,42690,42670,42670,25
16/07/2007,17:26:00,42670,42675,42660,42660,26
16/07/2007,17:27:00,42665,42675,42665,42665,38
16/07/2007,17:28:00,42670,42675,42670,42675,17
16/07/2007,17:29:00,42675,42680,42670,42680,40
16/07/2007,17:30:00,42680,42690,42680,42690,25
16/07/2007,17:31:00,42690,42700,42690,42700,17
16/07/2007,17:32:00,42695,42700,42695,42695,12
16/07/2007,17:33:00,42695,42695,42680,42685,26
16/07/2007,17:34:00,42690,42700,42690,42695,22
16/07/2007,17:35:00,42695,42700,42685,42685,16
16/07/2007,17:36:00,42690,42690,42685,42690,20
16/07/2007,17:37:00,42690,42690,42680,42680,23
16/07/2007,17:38:00,42680,42700,42680,42695,29
16/07/2007,17:39:00,42685,42700,42665,42680,37
17/07/2007,09:00:00,42540,42590,42530,42590,52
17/07/2007,09:01:00,42595,42610,42570,42580,107
17/07/2007,09:02:00,42575,42590,42575,42575,69
17/07/2007,09:03:00,42570,42580,42560,42575,67
17/07/2007,09:04:00,42570,42590,42570,42590,25
17/07/2007,09:05:00,42585,42585,42555,42555,39
17/07/2007,09:06:00,42565,42575,42555,42570,23
17/07/2007,09:07:00,42570,42580,42570,42570,29
17/07/2007,09:08:00,42570,42570,42565,42570,11
17/07/2007,09:09:00,42570,42580,42570,42575,26
17/07/2007,09:10:00,42580,42585,42575,42585,25
17/07/2007,09:11:00,42590,42615,42590,42595,65
17/07/2007,09:12:00,42595,42595,42585,42590,42
17/07/2007,09:13:00,42590,42590,42580,42580,10
17/07/2007,09:14:00,42580,42600,42575,42595,82
17/07/2007,09:15:00,42595,42595,42570,42570,28
17/07/2007,09:16:00,42570,42575,42550,42550,58
17/07/2007,09:17:00,42550,42550,42530,42535,78
17/07/2007,09:18:00,42530,42535,42500,42505,118
17/07/2007,09:19:00,42510,42525,42505,42510,24
17/07/2007,09:20:00,42510,42510,42485,42490,86
17/07/2007,09:21:00,42495,42495,42485,42495,43
17/07/2007,09:22:00,42495,42505,42490,42500,12
17/07/2007,09:23:00,42500,42500,42500,42500,5
17/07/2007,09:24:00,42500,42500,42465,42480,65
17/07/2007,09:25:00,42475,42485,42455,42465,54
17/07/2007,09:26:00,42470,42485,42460,42475,70
17/07/2007,09:27:00,42475,42480,42470,42480,34
17/07/2007,09:28:00,42480,42480,42465,42470,23
17/07/2007,09:29:00,42475,42500,42475,42495,58
17/07/2007,09:30:00,42495,42505,42490,42500,51
17/07/2007,09:31:00,42495,42500,42490,42490,40
17/07/2007,09:32:00,42495,42495,42485,42485,26
17/07/2007,09:33:00,42485,42495,42475,42495,35
17/07/2007,09:34:00,42490,42490,42480,42485,33
17/07/2007,09:35:00,42485,42505,42485,42505,22
17/07/2007,09:36:00,42505,42510,42490,42490,31
17/07/2007,09:37:00,42485,42505,42485,42505,22
17/07/2007,09:38:00,42505,42505,42505,42505,3
17/07/2007,09:39:00,42505,42515,42505,42505,20
17/07/2007,09:40:00,42510,42515,42510,42515,10
17/07/2007,09:41:00,42505,42505,42500,42505,8
17/07/2007,09:42:00,42510,42515,42510,42510,15
17/07/2007,09:43:00,42515,42520,42515,42520,5
17/07/2007,09:44:00,42510,42510,42495,42505,25
17/07/2007,09:45:00,42500,42500,42495,42495,11
17/07/2007,09:46:00,42490,42490,42485,42485,21
17/07/2007,09:47:00,42485,42485,42465,42480,45
17/07/2007,09:48:00,42475,42490,42475,42485,9
17/07/2007,09:49:00,42485,42485,42485,42485,2
17/07/2007,09:50:00,42480,42480,42480,42480,3
17/07/2007,09:51:00,42490,42510,42490,42510,47
17/07/2007,09:52:00,42500,42505,42500,42500,7
17/07/2007,09:53:00,42500,42500,42495,42495,4
17/07/2007,09:54:00,42495,42510,42495,42505,28
17/07/2007,09:55:00,42505,42515,42505,42515,10
17/07/2007,09:56:00,42510,42510,42480,42485,53
17/07/2007,09:57:00,42485,42510,42480,42500,52
17/07/2007,09:58:00,42500,42500,42495,42500,13
17/07/2007,09:59:00,42490,42505,42490,42505,38
17/07/2007,10:00:00,42505,42505,42495,42505,20
17/07/2007,10:01:00,42500,42505,42500,42505,7
17/07/2007,10:02:00,42505,42505,42500,42505,14
17/07/2007,10:03:00,42510,42515,42505,42515,18
17/07/2007,10:04:00,42510,42520,42510,42520,19
17/07/2007,10:05:00,42515,42520,42510,42515,13
17/07/2007,10:06:00,42515,42515,42490,42490,26
17/07/2007,10:07:00,42490,42495,42485,42485,29
17/07/2007,10:08:00,42480,42490,42480,42490,5
17/07/2007,10:09:00,42485,42490,42470,42475,24
17/07/2007,10:10:00,42470,42475,42470,42470,11
17/07/2007,10:11:00,42465,42470,42425,42445,143
17/07/2007,10:12:00,42445,42450,42440,42445,40
17/07/2007,10:13:00,42445,42455,42445,42455,40
17/07/2007,10:14:00,42460,42460,42445,42445,11
17/07/2007,10:15:00,42445,42460,42445,42450,26
17/07/2007,10:16:00,42460,42460,42450,42455,5
17/07/2007,10:17:00,42450,42450,42420,42425,95
17/07/2007,10:18:00,42425,42430,42405,42430,145
17/07/2007,10:19:00,42430,42430,42430,42430,15
17/07/2007,10:20:00,42435,42440,42430,42440,35
17/07/2007,10:21:00,42440,42440,42420,42430,91
17/07/2007,10:22:00,42430,42430,42425,42425,25
17/07/2007,10:23:00,42430,42435,42420,42425,16
17/07/2007,10:24:00,42425,42430,42425,42430,15
17/07/2007,10:25:00,42430,42435,42425,42430,16
17/07/2007,10:26:00,42430,42430,42385,42395,100
17/07/2007,10:27:00,42395,42395,42370,42385,85
17/07/2007,10:28:00,42390,42390,42380,42385,57
17/07/2007,10:29:00,42390,42390,42390,42390,16
17/07/2007,10:30:00,42395,42395,42360,42375,110
17/07/2007,10:31:00,42375,42390,42370,42390,53
17/07/2007,10:32:00,42390,42395,42385,42395,23
17/07/2007,10:33:00,42390,42390,42375,42380,30
17/07/2007,10:34:00,42385,42385,42375,42380,23
17/07/2007,10:35:00,42375,42380,42375,42380,21
17/07/2007,10:36:00,42380,42390,42380,42380,10
17/07/2007,10:37:00,42385,42395,42380,42390,20
17/07/2007,10:38:00,42390,42390,42375,42375,16
17/07/2007,10:39:00,42375,42395,42370,42390,55
17/07/2007,10:40:00,42385,42390,42380,42385,33
17/07/2007,10:41:00,42385,42385,42380,42380,10
17/07/2007,10:42:00,42385,42390,42385,42385,6
17/07/2007,10:43:00,42385,42385,42365,42365,37
17/07/2007,10:44:00,42360,42365,42320,42330,178
17/07/2007,10:45:00,42330,42340,42320,42340,85
17/07/2007,10:46:00,42335,42345,42320,42320,39
17/07/2007,10:47:00,42320,42320,42275,42295,264
17/07/2007,10:48:00,42290,42305,42285,42295,62
17/07/2007,10:49:00,42295,42305,42285,42305,58
17/07/2007,10:50:00,42310,42310,42300,42305,24
17/07/2007,10:51:00,42305,42315,42305,42310,27
17/07/2007,10:52:00,42315,42325,42315,42320,33
17/07/2007,10:53:00,42325,42335,42325,42335,10
17/07/2007,10:54:00,42335,42335,42330,42335,24
17/07/2007,10:55:00,42335,42335,42315,42315,38
17/07/2007,10:56:00,42315,42315,42305,42305,18
17/07/2007,10:57:00,42305,42305,42295,42295,22
17/07/2007,10:58:00,42295,42305,42290,42300,23
17/07/2007,10:59:00,42300,42315,42300,42315,9
17/07/2007,11:00:00,42300,42300,42255,42265,117
17/07/2007,11:01:00,42260,42275,42255,42265,55
17/07/2007,11:02:00,42260,42275,42250,42275,52
17/07/2007,11:03:00,42275,42275,42250,42250,67
17/07/2007,11:04:00,42250,42260,42235,42260,54
17/07/2007,11:05:00,42260,42260,42230,42230,53
17/07/2007,11:06:00,42235,42260,42235,42260,52
17/07/2007,11:07:00,42260,42275,42260,42275,29
17/07/2007,11:08:00,42270,42275,42255,42270,23
17/07/2007,11:09:00,42270,42270,42260,42270,16
17/07/2007,11:10:00,42270,42280,42260,42280,22
17/07/2007,11:11:00,42285,42285,42265,42275,8
17/07/2007,11:12:00,42280,42285,42275,42285,32
17/07/2007,11:13:00,42285,42285,42280,42285,6
17/07/2007,11:14:00,42280,42280,42275,42280,10
17/07/2007,11:15:00,42280,42290,42280,42285,34
17/07/2007,11:16:00,42285,42285,42275,42280,11
17/07/2007,11:17:00,42285,42285,42285,42285,3
17/07/2007,11:18:00,42280,42285,42265,42265,13
17/07/2007,11:19:00,42260,42280,42260,42280,12
17/07/2007,11:20:00,42285,42290,42280,42290,25
17/07/2007,11:21:00,42295,42295,42290,42290,13
17/07/2007,11:22:00,42295,42320,42295,42305,89
17/07/2007,11:23:00,42305,42310,42300,42310,20
17/07/2007,11:24:00,42310,42315,42300,42300,23
17/07/2007,11:25:00,42300,42300,42295,42295,49
17/07/2007,11:26:00,42290,42300,42285,42285,20
17/07/2007,11:27:00,42290,42290,42275,42275,17
17/07/2007,11:28:00,42280,42290,42275,42285,53
17/07/2007,11:29:00,42285,42290,42285,42290,10
17/07/2007,11:30:00,42295,42295,42290,42290,4
17/07/2007,11:31:00,42285,42290,42265,42265,33
17/07/2007,11:32:00,42265,42270,42255,42255,16
17/07/2007,11:33:00,42265,42265,42240,42240,29
17/07/2007,11:34:00,42240,42255,42240,42255,19
17/07/2007,11:35:00,42250,42250,42240,42240,16
17/07/2007,11:36:00,42245,42250,42245,42250,4
17/07/2007,11:37:00,42245,42245,42235,42235,26
17/07/2007,11:38:00,42240,42255,42230,42255,47
17/07/2007,11:39:00,42255,42260,42255,42260,17
17/07/2007,11:40:00,42255,42265,42255,42265,16
17/07/2007,11:41:00,42265,42300,42265,42295,37
17/07/2007,11:42:00,42295,42295,42285,42290,9
17/07/2007,11:43:00,42290,42290,42280,42280,8
17/07/2007,11:44:00,42280,42280,42270,42275,34
17/07/2007,11:45:00,42285,42290,42275,42280,54
17/07/2007,11:46:00,42285,42295,42285,42290,19
17/07/2007,11:47:00,42285,42285,42280,42285,7
17/07/2007,11:48:00,42280,42280,42280,42280,2
17/07/2007,11:49:00,42285,42285,42285,42285,2
17/07/2007,11:50:00,42285,42285,42275,42275,17
17/07/2007,11:51:00,42275,42275,42270,42275,18
17/07/2007,11:52:00,42280,42305,42270,42305,40
17/07/2007,11:53:00,42300,42310,42300,42305,29
17/07/2007,11:54:00,42310,42315,42310,42310,14
17/07/2007,11:55:00,42315,42315,42300,42305,47
17/07/2007,11:56:00,42295,42300,42295,42300,10
17/07/2007,11:57:00,42300,42300,42300,42300,3
17/07/2007,11:58:00,42295,42295,42280,42280,18
17/07/2007,11:59:00,42275,42275,42275,42275,4
17/07/2007,12:00:00,42280,42280,42280,42280,1
17/07/2007,12:01:00,42280,42280,42280,42280,9
17/07/2007,12:02:00,42280,42285,42280,42285,7
17/07/2007,12:03:00,42285,42300,42285,42295,14
17/07/2007,12:04:00,42295,42295,42295,42295,1
17/07/2007,12:05:00,42295,42300,42295,42300,4
17/07/2007,12:07:00,42295,42295,42290,42290,3
17/07/2007,12:08:00,42285,42285,42275,42275,9
17/07/2007,12:09:00,42290,42290,42290,42290,4
17/07/2007,12:10:00,42295,42295,42285,42290,14
17/07/2007,12:11:00,42285,42285,42285,42285,1
17/07/2007,12:12:00,42285,42290,42280,42290,6
17/07/2007,12:13:00,42290,42290,42290,42290,2
17/07/2007,12:14:00,42285,42285,42280,42280,5
17/07/2007,12:15:00,42275,42275,42255,42255,50
17/07/2007,12:16:00,42255,42255,42245,42255,34
17/07/2007,12:17:00,42255,42260,42250,42255,24
17/07/2007,12:18:00,42255,42255,42245,42245,23
17/07/2007,12:19:00,42245,42245,42240,42240,19
17/07/2007,12:20:00,42235,42260,42230,42250,112
17/07/2007,12:21:00,42245,42250,42245,42245,5
17/07/2007,12:22:00,42240,42260,42240,42255,40
17/07/2007,12:23:00,42250,42255,42245,42245,10
17/07/2007,12:24:00,42255,42255,42240,42250,8
17/07/2007,12:25:00,42250,42250,42245,42245,10
17/07/2007,12:26:00,42245,42260,42245,42255,14
17/07/2007,12:27:00,42260,42260,42255,42260,6
17/07/2007,12:28:00,42255,42260,42255,42260,6
17/07/2007,12:29:00,42260,42260,42260,42260,2
17/07/2007,12:30:00,42255,42285,42255,42285,50
17/07/2007,12:31:00,42285,42290,42285,42290,10
17/07/2007,12:32:00,42290,42300,42290,42295,22
17/07/2007,12:34:00,42300,42305,42300,42305,11
17/07/2007,12:35:00,42305,42310,42300,42305,20
17/07/2007,12:36:00,42300,42300,42300,42300,1
17/07/2007,12:37:00,42300,42300,42295,42300,9
17/07/2007,12:38:00,42300,42300,42300,42300,8
17/07/2007,12:39:00,42305,42325,42305,42315,73
17/07/2007,12:40:00,42315,42320,42315,42320,14
17/07/2007,12:41:00,42315,42325,42315,42325,29
17/07/2007,12:42:00,42325,42325,42320,42320,21
17/07/2007,12:43:00,42330,42330,42330,42330,2
17/07/2007,12:44:00,42330,42335,42330,42335,12
17/07/2007,12:45:00,42330,42330,42325,42325,15
17/07/2007,12:46:00,42325,42330,42325,42330,19
17/07/2007,12:47:00,42330,42340,42330,42340,8
17/07/2007,12:48:00,42335,42355,42335,42345,40
17/07/2007,12:49:00,42350,42360,42350,42355,35
17/07/2007,12:50:00,42355,42365,42355,42365,29
17/07/2007,12:51:00,42365,42365,42360,42365,39
17/07/2007,12:52:00,42360,42360,42360,42360,13
17/07/2007,12:53:00,42360,42360,42360,42360,6
17/07/2007,12:54:00,42365,42370,42355,42370,22
17/07/2007,12:55:00,42370,42380,42370,42380,21
17/07/2007,12:56:00,42375,42380,42375,42380,6
17/07/2007,12:57:00,42380,42380,42375,42375,3
17/07/2007,12:58:00,42370,42370,42365,42370,14
17/07/2007,12:59:00,42370,42370,42370,42370,5
17/07/2007,13:00:00,42370,42380,42370,42380,15
17/07/2007,13:01:00,42375,42375,42375,42375,7
17/07/2007,13:02:00,42375,42375,42365,42365,21
17/07/2007,13:03:00,42365,42370,42365,42370,9
17/07/2007,13:04:00,42375,42375,42370,42370,13
17/07/2007,13:05:00,42370,42370,42370,42370,20
17/07/2007,13:06:00,42365,42365,42360,42360,50
17/07/2007,13:07:00,42360,42360,42340,42345,42
17/07/2007,13:08:00,42345,42350,42340,42350,16
17/07/2007,13:09:00,42350,42360,42350,42355,7
17/07/2007,13:10:00,42360,42360,42355,42355,3
17/07/2007,13:11:00,42355,42360,42355,42360,10
17/07/2007,13:13:00,42360,42360,42360,42360,2
17/07/2007,13:14:00,42365,42365,42365,42365,1
17/07/2007,13:15:00,42365,42365,42355,42355,9
17/07/2007,13:16:00,42355,42360,42350,42360,6
17/07/2007,13:19:00,42360,42365,42360,42360,7
17/07/2007,13:21:00,42365,42365,42365,42365,3
17/07/2007,13:22:00,42365,42370,42365,42370,7
17/07/2007,13:23:00,42365,42370,42365,42370,2
17/07/2007,13:24:00,42365,42375,42365,42370,10
17/07/2007,13:25:00,42375,42385,42370,42385,35
17/07/2007,13:26:00,42385,42390,42385,42385,7
17/07/2007,13:27:00,42385,42385,42375,42375,16
17/07/2007,13:28:00,42375,42380,42370,42370,13
17/07/2007,13:29:00,42375,42375,42355,42355,14
17/07/2007,13:30:00,42365,42395,42365,42395,45
17/07/2007,13:31:00,42390,42425,42390,42425,67
17/07/2007,13:32:00,42425,42455,42425,42435,76
17/07/2007,13:33:00,42435,42440,42430,42435,21
17/07/2007,13:34:00,42435,42440,42435,42440,15
17/07/2007,13:35:00,42435,42440,42435,42440,13
17/07/2007,13:36:00,42435,42455,42435,42445,38
17/07/2007,13:37:00,42445,42450,42440,42450,15
17/07/2007,13:38:00,42445,42450,42430,42430,18
17/07/2007,13:39:00,42435,42440,42430,42430,15
17/07/2007,13:40:00,42430,42435,42415,42425,36
17/07/2007,13:41:00,42425,42435,42420,42425,27
17/07/2007,13:42:00,42430,42430,42420,42425,9
17/07/2007,13:43:00,42425,42430,42420,42420,8
17/07/2007,13:44:00,42415,42425,42415,42425,6
17/07/2007,13:45:00,42425,42430,42425,42430,8
17/07/2007,13:46:00,42435,42435,42435,42435,6
17/07/2007,13:47:00,42435,42435,42435,42435,4
17/07/2007,13:48:00,42435,42435,42430,42430,6
17/07/2007,13:49:00,42430,42435,42430,42435,9
17/07/2007,13:50:00,42435,42440,42435,42440,29
17/07/2007,13:51:00,42445,42465,42440,42460,28
17/07/2007,13:52:00,42460,42465,42455,42455,12
17/07/2007,13:53:00,42455,42475,42455,42465,18
17/07/2007,13:54:00,42470,42475,42465,42465,10
17/07/2007,13:55:00,42465,42485,42460,42470,66
17/07/2007,13:56:00,42465,42470,42460,42460,11
17/07/2007,13:57:00,42460,42465,42445,42445,20
17/07/2007,13:58:00,42450,42455,42445,42450,21
17/07/2007,13:59:00,42450,42450,42445,42445,13
17/07/2007,14:00:00,42445,42460,42440,42450,50
17/07/2007,14:01:00,42450,42450,42440,42445,12
17/07/2007,14:02:00,42445,42465,42440,42460,61
17/07/2007,14:03:00,42450,42460,42435,42435,97
17/07/2007,14:04:00,42435,42445,42420,42420,21
17/07/2007,14:05:00,42420,42425,42410,42410,28
17/07/2007,14:06:00,42410,42410,42410,42410,5
17/07/2007,14:07:00,42405,42405,42390,42390,18
17/07/2007,14:08:00,42385,42385,42385,42385,4
17/07/2007,14:09:00,42385,42400,42385,42400,12
17/07/2007,14:10:00,42400,42400,42400,42400,1
17/07/2007,14:11:00,42395,42395,42395,42395,1
17/07/2007,14:12:00,42400,42400,42400,42400,1
17/07/2007,14:13:00,42400,42400,42395,42395,4
17/07/2007,14:14:00,42400,42400,42400,42400,1
17/07/2007,14:15:00,42405,42410,42400,42405,14
17/07/2007,14:17:00,42405,42410,42405,42410,10
17/07/2007,14:18:00,42405,42405,42405,42405,3
17/07/2007,14:19:00,42405,42405,42400,42405,9
17/07/2007,14:20:00,42405,42410,42405,42410,5
17/07/2007,14:21:00,42410,42410,42410,42410,12
17/07/2007,14:22:00,42400,42400,42390,42395,19
17/07/2007,14:23:00,42395,42395,42385,42385,7
17/07/2007,14:24:00,42390,42390,42390,42390,5
17/07/2007,14:25:00,42385,42385,42385,42385,3
17/07/2007,14:26:00,42380,42380,42370,42370,17
17/07/2007,14:27:00,42370,42380,42370,42380,14
17/07/2007,14:28:00,42380,42380,42375,42375,7
17/07/2007,14:29:00,42370,42375,42370,42370,24
17/07/2007,14:30:00,42365,42395,42325,42380,166
17/07/2007,14:31:00,42380,42410,42380,42410,118
17/07/2007,14:32:00,42410,42410,42375,42380,60
17/07/2007,14:33:00,42390,42390,42350,42370,57
17/07/2007,14:34:00,42365,42375,42355,42370,66
17/07/2007,14:35:00,42360,42360,42325,42330,72
17/07/2007,14:36:00,42330,42330,42325,42325,36
17/07/2007,14:37:00,42325,42335,42305,42310,55
17/07/2007,14:38:00,42310,42310,42295,42305,66
17/07/2007,14:39:00,42310,42320,42305,42320,44
17/07/2007,14:40:00,42310,42325,42300,42300,38
17/07/2007,14:41:00,42305,42325,42300,42325,33
17/07/2007,14:42:00,42325,42325,42315,42320,15
17/07/2007,14:43:00,42325,42335,42320,42320,16
17/07/2007,14:44:00,42320,42330,42315,42330,22
17/07/2007,14:45:00,42335,42335,42310,42315,29
17/07/2007,14:46:00,42315,42330,42315,42330,35
17/07/2007,14:47:00,42325,42325,42310,42315,19
17/07/2007,14:48:00,42320,42325,42315,42320,23
17/07/2007,14:49:00,42320,42335,42320,42335,20
17/07/2007,14:50:00,42330,42335,42330,42335,23
17/07/2007,14:51:00,42335,42335,42325,42335,26
17/07/2007,14:52:00,42335,42345,42330,42335,22
17/07/2007,14:53:00,42335,42335,42320,42330,18
17/07/2007,14:55:00,42320,42335,42320,42330,24
17/07/2007,14:56:00,42335,42340,42335,42340,10
17/07/2007,14:57:00,42340,42345,42340,42345,17
17/07/2007,14:58:00,42350,42355,42350,42355,15
17/07/2007,14:59:00,42355,42360,42355,42355,10
17/07/2007,15:00:00,42360,42390,42360,42385,43
17/07/2007,15:01:00,42385,42395,42380,42390,33
17/07/2007,15:02:00,42395,42400,42390,42390,31
17/07/2007,15:03:00,42385,42385,42365,42365,31
17/07/2007,15:04:00,42375,42375,42370,42375,4
17/07/2007,15:05:00,42375,42380,42360,42375,15
17/07/2007,15:06:00,42375,42380,42375,42380,14
17/07/2007,15:07:00,42380,42380,42370,42370,29
17/07/2007,15:08:00,42370,42380,42370,42380,13
17/07/2007,15:09:00,42385,42390,42385,42390,11
17/07/2007,15:10:00,42385,42385,42385,42385,2
17/07/2007,15:11:00,42385,42390,42385,42385,6
17/07/2007,15:12:00,42380,42380,42380,42380,4
17/07/2007,15:13:00,42385,42390,42385,42390,12
17/07/2007,15:14:00,42390,42395,42390,42395,2
17/07/2007,15:15:00,42395,42395,42385,42390,13
17/07/2007,15:16:00,42385,42385,42365,42370,22
17/07/2007,15:17:00,42375,42380,42370,42375,9
17/07/2007,15:18:00,42370,42370,42350,42370,39
17/07/2007,15:19:00,42370,42375,42370,42375,8
17/07/2007,15:20:00,42370,42370,42370,42370,2
17/07/2007,15:21:00,42365,42370,42365,42370,7
17/07/2007,15:22:00,42370,42380,42370,42375,24
17/07/2007,15:23:00,42370,42380,42370,42380,13
17/07/2007,15:24:00,42385,42385,42365,42370,15
17/07/2007,15:25:00,42370,42375,42370,42375,16
17/07/2007,15:26:00,42380,42385,42380,42385,10
17/07/2007,15:27:00,42390,42400,42390,42390,11
17/07/2007,15:29:00,42395,42395,42385,42385,9
17/07/2007,15:30:00,42380,42395,42380,42390,19
17/07/2007,15:31:00,42390,42395,42380,42390,20
17/07/2007,15:32:00,42395,42395,42385,42390,18
17/07/2007,15:33:00,42385,42385,42380,42380,15
17/07/2007,15:34:00,42375,42380,42360,42365,59
17/07/2007,15:35:00,42375,42385,42370,42385,13
17/07/2007,15:36:00,42385,42410,42380,42410,23
17/07/2007,15:37:00,42405,42440,42405,42440,62
17/07/2007,15:38:00,42435,42450,42435,42450,38
17/07/2007,15:39:00,42445,42455,42435,42455,35
17/07/2007,15:40:00,42455,42455,42440,42440,68
17/07/2007,15:41:00,42440,42450,42430,42430,47
17/07/2007,15:42:00,42430,42440,42430,42440,16
17/07/2007,15:43:00,42440,42445,42440,42445,25
17/07/2007,15:44:00,42445,42490,42445,42480,59
17/07/2007,15:45:00,42480,42480,42460,42460,109
17/07/2007,15:46:00,42460,42475,42455,42465,44
17/07/2007,15:47:00,42460,42465,42460,42465,7
17/07/2007,15:48:00,42460,42460,42455,42455,31
17/07/2007,15:49:00,42455,42480,42455,42475,37
17/07/2007,15:50:00,42475,42480,42470,42480,46
17/07/2007,15:51:00,42480,42485,42475,42480,41
17/07/2007,15:52:00,42475,42485,42465,42475,54
17/07/2007,15:53:00,42475,42490,42470,42480,44
17/07/2007,15:54:00,42480,42490,42475,42490,31
17/07/2007,15:55:00,42490,42490,42475,42480,19
17/07/2007,15:56:00,42480,42495,42480,42480,36
17/07/2007,15:57:00,42490,42515,42490,42495,97
17/07/2007,15:58:00,42490,42495,42480,42495,40
17/07/2007,15:59:00,42495,42500,42490,42495,15
17/07/2007,16:00:00,42495,42505,42490,42490,29
17/07/2007,16:01:00,42485,42495,42460,42460,54
17/07/2007,16:02:00,42455,42460,42450,42455,52
17/07/2007,16:03:00,42465,42475,42460,42470,32
17/07/2007,16:04:00,42460,42470,42460,42465,6
17/07/2007,16:05:00,42470,42470,42460,42460,11
17/07/2007,16:06:00,42460,42465,42455,42455,26
17/07/2007,16:07:00,42455,42455,42450,42450,18
17/07/2007,16:08:00,42455,42470,42455,42470,36
17/07/2007,16:09:00,42470,42480,42465,42465,13
17/07/2007,16:10:00,42465,42465,42450,42455,15
17/07/2007,16:11:00,42455,42465,42455,42460,13
17/07/2007,16:12:00,42465,42470,42455,42455,75
17/07/2007,16:13:00,42450,42455,42450,42450,27
17/07/2007,16:14:00,42450,42450,42420,42420,66
17/07/2007,16:15:00,42420,42420,42400,42415,67
17/07/2007,16:16:00,42415,42440,42415,42440,50
17/07/2007,16:17:00,42440,42450,42430,42440,44
17/07/2007,16:18:00,42440,42440,42440,42440,10
17/07/2007,16:19:00,42435,42440,42420,42435,34
17/07/2007,16:20:00,42435,42435,42425,42430,34
17/07/2007,16:21:00,42435,42435,42420,42430,34
17/07/2007,16:22:00,42420,42425,42420,42420,12
17/07/2007,16:23:00,42425,42445,42425,42445,23
17/07/2007,16:24:00,42440,42455,42440,42450,15
17/07/2007,16:25:00,42450,42460,42445,42460,46
17/07/2007,16:26:00,42455,42465,42450,42465,12
17/07/2007,16:27:00,42470,42475,42460,42465,40
17/07/2007,16:28:00,42460,42465,42460,42465,3
17/07/2007,16:29:00,42465,42485,42465,42470,23
17/07/2007,16:30:00,42475,42475,42470,42470,21
17/07/2007,16:31:00,42470,42470,42450,42455,51
17/07/2007,16:32:00,42460,42465,42460,42460,9
17/07/2007,16:33:00,42455,42465,42450,42460,19
17/07/2007,16:34:00,42460,42465,42460,42465,4
17/07/2007,16:35:00,42465,42480,42465,42480,18
17/07/2007,16:36:00,42485,42485,42450,42450,47
17/07/2007,16:37:00,42445,42460,42445,42450,34
17/07/2007,16:38:00,42445,42445,42440,42440,17
17/07/2007,16:39:00,42450,42455,42445,42450,8
17/07/2007,16:40:00,42445,42470,42445,42470,32
17/07/2007,16:41:00,42470,42470,42455,42455,11
17/07/2007,16:42:00,42455,42465,42450,42455,18
17/07/2007,16:43:00,42450,42465,42450,42465,14
17/07/2007,16:44:00,42465,42465,42465,42465,2
17/07/2007,16:45:00,42460,42475,42460,42470,29
17/07/2007,16:46:00,42465,42485,42465,42475,57
17/07/2007,16:47:00,42475,42495,42475,42495,21
17/07/2007,16:48:00,42495,42495,42475,42480,47
17/07/2007,16:49:00,42480,42485,42475,42475,7
17/07/2007,16:50:00,42475,42480,42475,42480,22
17/07/2007,16:51:00,42485,42485,42480,42480,11
17/07/2007,16:52:00,42485,42500,42485,42500,47
17/07/2007,16:53:00,42500,42510,42495,42505,65
17/07/2007,16:54:00,42505,42510,42500,42510,23
17/07/2007,16:55:00,42510,42530,42510,42510,157
17/07/2007,16:56:00,42510,42510,42505,42505,23
17/07/2007,16:57:00,42505,42515,42505,42515,25
17/07/2007,16:58:00,42520,42525,42515,42525,38
17/07/2007,16:59:00,42525,42530,42500,42505,50
17/07/2007,17:00:00,42510,42510,42505,42510,14
17/07/2007,17:01:00,42510,42520,42490,42490,38
17/07/2007,17:02:00,42495,42505,42480,42480,71
17/07/2007,17:03:00,42475,42490,42465,42480,79
17/07/2007,17:04:00,42480,42485,42480,42480,8
17/07/2007,17:06:00,42480,42480,42475,42480,6
17/07/2007,17:07:00,42485,42495,42485,42495,21
17/07/2007,17:08:00,42490,42495,42480,42480,19
17/07/2007,17:09:00,42480,42495,42475,42495,110
17/07/2007,17:10:00,42495,42505,42480,42480,136
17/07/2007,17:11:00,42480,42480,42460,42465,80
17/07/2007,17:12:00,42470,42480,42465,42465,11
17/07/2007,17:13:00,42475,42475,42450,42465,24
17/07/2007,17:14:00,42470,42475,42445,42445,135
17/07/2007,17:15:00,42445,42455,42425,42440,79
17/07/2007,17:16:00,42435,42445,42430,42440,41
17/07/2007,17:17:00,42445,42445,42440,42440,20
17/07/2007,17:18:00,42445,42445,42410,42425,164
17/07/2007,17:19:00,42430,42430,42410,42425,59
17/07/2007,17:20:00,42415,42415,42380,42380,90
17/07/2007,17:21:00,42375,42380,42360,42360,188
17/07/2007,17:22:00,42365,42390,42365,42385,76
17/07/2007,17:23:00,42380,42390,42380,42390,22
17/07/2007,17:24:00,42385,42395,42375,42380,24
17/07/2007,17:25:00,42380,42400,42375,42400,37
17/07/2007,17:26:00,42400,42410,42390,42400,82
17/07/2007,17:27:00,42400,42405,42385,42385,49
17/07/2007,17:28:00,42395,42400,42395,42395,28
17/07/2007,17:29:00,42390,42405,42390,42405,71
17/07/2007,17:30:00,42405,42425,42395,42415,69
17/07/2007,17:31:00,42410,42410,42390,42400,74
17/07/2007,17:32:00,42395,42400,42390,42395,36
17/07/2007,17:33:00,42395,42410,42390,42410,25
17/07/2007,17:34:00,42405,42410,42405,42410,8
17/07/2007,17:35:00,42415,42420,42410,42420,23
17/07/2007,17:36:00,42425,42440,42420,42420,34
17/07/2007,17:37:00,42430,42440,42420,42420,23
17/07/2007,17:38:00,42430,42440,42430,42435,20
17/07/2007,17:39:00,42435,42465,42425,42445,40