DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/07/2007,09:00:00,42140,42140,42005,42085,276
18/07/2007,09:01:00,42095,42095,42070,42080,121
18/07/2007,09:02:00,42080,42090,42070,42070,97
18/07/2007,09:03:00,42080,42100,42075,42090,143
18/07/2007,09:04:00,42085,42085,42070,42075,58
18/07/2007,09:05:00,42075,42100,42075,42100,52
18/07/2007,09:06:00,42095,42130,42095,42120,122
18/07/2007,09:07:00,42120,42130,42110,42130,53
18/07/2007,09:08:00,42125,42140,42115,42135,62
18/07/2007,09:09:00,42135,42145,42125,42140,126
18/07/2007,09:10:00,42140,42165,42135,42165,84
18/07/2007,09:11:00,42170,42175,42150,42155,49
18/07/2007,09:12:00,42155,42155,42145,42145,61
18/07/2007,09:13:00,42145,42155,42145,42155,28
18/07/2007,09:14:00,42155,42155,42140,42150,41
18/07/2007,09:15:00,42150,42150,42145,42150,24
18/07/2007,09:16:00,42150,42160,42140,42160,90
18/07/2007,09:17:00,42155,42175,42155,42165,58
18/07/2007,09:18:00,42165,42170,42160,42160,44
18/07/2007,09:19:00,42160,42165,42130,42130,78
18/07/2007,09:20:00,42130,42150,42125,42150,52
18/07/2007,09:21:00,42150,42160,42140,42140,21
18/07/2007,09:22:00,42145,42150,42135,42140,25
18/07/2007,09:23:00,42140,42140,42100,42100,83
18/07/2007,09:24:00,42105,42115,42090,42105,54
18/07/2007,09:25:00,42105,42115,42095,42115,46
18/07/2007,09:26:00,42115,42120,42105,42105,21
18/07/2007,09:27:00,42115,42120,42110,42110,19
18/07/2007,09:28:00,42110,42110,42095,42095,24
18/07/2007,09:29:00,42095,42120,42095,42120,31
18/07/2007,09:30:00,42120,42120,42095,42105,22
18/07/2007,09:31:00,42105,42110,42095,42100,42
18/07/2007,09:32:00,42095,42095,42075,42080,95
18/07/2007,09:33:00,42080,42080,42070,42080,65
18/07/2007,09:34:00,42080,42085,42075,42075,41
18/07/2007,09:35:00,42075,42095,42070,42090,47
18/07/2007,09:36:00,42090,42105,42085,42100,42
18/07/2007,09:37:00,42100,42100,42085,42095,19
18/07/2007,09:38:00,42090,42095,42080,42095,47
18/07/2007,09:39:00,42090,42095,42085,42085,16
18/07/2007,09:40:00,42090,42090,42080,42080,19
18/07/2007,09:41:00,42085,42095,42085,42085,11
18/07/2007,09:42:00,42085,42085,42075,42080,9
18/07/2007,09:43:00,42085,42085,42060,42065,46
18/07/2007,09:44:00,42070,42080,42055,42080,42
18/07/2007,09:45:00,42075,42105,42075,42105,37
18/07/2007,09:46:00,42105,42110,42095,42100,41
18/07/2007,09:47:00,42100,42110,42100,42105,18
18/07/2007,09:48:00,42105,42135,42105,42130,33
18/07/2007,09:49:00,42130,42140,42120,42120,26
18/07/2007,09:50:00,42120,42130,42110,42120,30
18/07/2007,09:51:00,42130,42130,42120,42125,13
18/07/2007,09:52:00,42130,42130,42115,42115,31
18/07/2007,09:53:00,42115,42125,42115,42120,13
18/07/2007,09:54:00,42115,42115,42105,42110,40
18/07/2007,09:55:00,42110,42125,42105,42120,29
18/07/2007,09:56:00,42120,42120,42115,42115,11
18/07/2007,09:57:00,42115,42115,42110,42115,11
18/07/2007,09:58:00,42110,42115,42075,42090,48
18/07/2007,09:59:00,42090,42100,42090,42100,12
18/07/2007,10:00:00,42100,42110,42095,42110,10
18/07/2007,10:01:00,42110,42125,42105,42110,28
18/07/2007,10:02:00,42110,42110,42105,42110,11
18/07/2007,10:03:00,42105,42105,42090,42090,20
18/07/2007,10:04:00,42095,42095,42090,42095,9
18/07/2007,10:05:00,42095,42095,42095,42095,7
18/07/2007,10:06:00,42100,42115,42100,42100,19
18/07/2007,10:07:00,42100,42100,42075,42085,84
18/07/2007,10:08:00,42080,42080,42065,42065,67
18/07/2007,10:09:00,42075,42085,42050,42050,44
18/07/2007,10:10:00,42055,42065,42050,42050,27
18/07/2007,10:11:00,42050,42060,42030,42055,76
18/07/2007,10:12:00,42055,42060,42020,42020,39
18/07/2007,10:13:00,42020,42025,42000,42020,182
18/07/2007,10:14:00,42025,42025,42005,42020,62
18/07/2007,10:15:00,42020,42035,42020,42025,84
18/07/2007,10:16:00,42025,42045,42025,42040,34
18/07/2007,10:17:00,42040,42055,42035,42045,39
18/07/2007,10:18:00,42045,42045,42020,42020,56
18/07/2007,10:19:00,42025,42030,42020,42025,24
18/07/2007,10:20:00,42030,42030,42025,42030,13
18/07/2007,10:21:00,42030,42030,42015,42020,15
18/07/2007,10:22:00,42020,42025,42020,42020,12
18/07/2007,10:23:00,42025,42040,42025,42035,32
18/07/2007,10:24:00,42040,42055,42040,42050,28
18/07/2007,10:25:00,42050,42060,42040,42040,45
18/07/2007,10:26:00,42040,42040,42035,42035,20
18/07/2007,10:27:00,42040,42045,42035,42040,39
18/07/2007,10:28:00,42040,42050,42040,42050,4
18/07/2007,10:29:00,42040,42040,42030,42030,13
18/07/2007,10:30:00,42030,42045,42025,42040,31
18/07/2007,10:31:00,42045,42045,42045,42045,2
18/07/2007,10:32:00,42040,42045,42025,42025,32
18/07/2007,10:33:00,42025,42035,42025,42025,7
18/07/2007,10:34:00,42030,42035,42030,42035,6
18/07/2007,10:35:00,42030,42035,42030,42035,4
18/07/2007,10:36:00,42035,42045,42030,42045,13
18/07/2007,10:37:00,42045,42050,42045,42050,3
18/07/2007,10:38:00,42050,42055,42045,42050,30
18/07/2007,10:39:00,42055,42055,42050,42055,14
18/07/2007,10:40:00,42050,42050,42040,42040,10
18/07/2007,10:41:00,42030,42035,42025,42030,12
18/07/2007,10:42:00,42030,42040,42025,42025,29
18/07/2007,10:43:00,42020,42020,41980,41990,186
18/07/2007,10:44:00,41990,42000,41980,41985,65
18/07/2007,10:45:00,41995,42005,41975,41990,109
18/07/2007,10:46:00,41985,41990,41965,41965,116
18/07/2007,10:47:00,41965,41980,41965,41975,53
18/07/2007,10:48:00,41975,42010,41975,42010,70
18/07/2007,10:49:00,42000,42005,41990,41990,37
18/07/2007,10:50:00,41995,41995,41980,41990,39
18/07/2007,10:51:00,41995,42015,41995,42010,32
18/07/2007,10:52:00,42015,42015,42000,42015,38
18/07/2007,10:53:00,42015,42030,42015,42025,34
18/07/2007,10:54:00,42030,42035,42030,42030,10
18/07/2007,10:55:00,42025,42025,42020,42020,9
18/07/2007,10:56:00,42025,42035,42025,42035,10
18/07/2007,10:57:00,42030,42040,42030,42040,8
18/07/2007,10:58:00,42045,42045,42030,42035,15
18/07/2007,10:59:00,42035,42040,42035,42035,10
18/07/2007,11:00:00,42035,42035,42030,42035,4
18/07/2007,11:01:00,42035,42055,42035,42055,23
18/07/2007,11:02:00,42055,42070,42055,42070,27
18/07/2007,11:03:00,42070,42070,42065,42065,12
18/07/2007,11:04:00,42065,42070,42065,42070,10
18/07/2007,11:05:00,42070,42070,42060,42065,30
18/07/2007,11:06:00,42075,42075,42070,42070,7
18/07/2007,11:07:00,42065,42070,42055,42070,35
18/07/2007,11:08:00,42070,42080,42070,42075,17
18/07/2007,11:09:00,42075,42075,42065,42065,15
18/07/2007,11:10:00,42065,42070,42065,42070,9
18/07/2007,11:11:00,42070,42075,42070,42075,13
18/07/2007,11:12:00,42075,42075,42075,42075,1
18/07/2007,11:13:00,42080,42080,42080,42080,1
18/07/2007,11:14:00,42080,42085,42080,42085,8
18/07/2007,11:15:00,42080,42085,42080,42080,5
18/07/2007,11:16:00,42080,42080,42080,42080,18
18/07/2007,11:17:00,42080,42085,42080,42085,8
18/07/2007,11:18:00,42080,42080,42065,42080,11
18/07/2007,11:19:00,42075,42090,42075,42090,34
18/07/2007,11:20:00,42095,42120,42095,42115,78
18/07/2007,11:21:00,42115,42120,42115,42120,10
18/07/2007,11:22:00,42120,42130,42120,42120,38
18/07/2007,11:23:00,42120,42120,42115,42120,10
18/07/2007,11:24:00,42115,42115,42110,42110,26
18/07/2007,11:25:00,42110,42115,42110,42115,13
18/07/2007,11:26:00,42115,42130,42115,42130,17
18/07/2007,11:27:00,42120,42120,42110,42115,14
18/07/2007,11:28:00,42120,42125,42115,42115,26
18/07/2007,11:29:00,42120,42120,42105,42110,41
18/07/2007,11:30:00,42110,42115,42105,42115,10
18/07/2007,11:31:00,42115,42125,42115,42120,18
18/07/2007,11:32:00,42120,42120,42090,42095,38
18/07/2007,11:33:00,42095,42100,42095,42095,17
18/07/2007,11:34:00,42100,42100,42095,42095,17
18/07/2007,11:35:00,42100,42105,42085,42085,28
18/07/2007,11:36:00,42080,42085,42080,42085,8
18/07/2007,11:37:00,42085,42085,42075,42075,4
18/07/2007,11:38:00,42075,42075,42070,42070,11
18/07/2007,11:39:00,42075,42090,42075,42090,12
18/07/2007,11:40:00,42090,42095,42090,42095,13
18/07/2007,11:41:00,42095,42095,42090,42090,4
18/07/2007,11:42:00,42085,42090,42085,42090,3
18/07/2007,11:43:00,42085,42085,42085,42085,1
18/07/2007,11:44:00,42085,42090,42085,42085,3
18/07/2007,11:45:00,42085,42090,42085,42085,6
18/07/2007,11:46:00,42085,42085,42075,42075,19
18/07/2007,11:48:00,42080,42080,42080,42080,4
18/07/2007,11:49:00,42080,42080,42080,42080,3
18/07/2007,11:50:00,42080,42095,42080,42095,13
18/07/2007,11:51:00,42090,42090,42090,42090,5
18/07/2007,11:52:00,42095,42095,42095,42095,2
18/07/2007,11:53:00,42095,42105,42095,42105,20
18/07/2007,11:54:00,42100,42115,42100,42110,35
18/07/2007,11:55:00,42105,42105,42095,42105,17
18/07/2007,11:56:00,42105,42140,42105,42135,58
18/07/2007,11:57:00,42140,42155,42130,42150,20
18/07/2007,11:58:00,42140,42145,42140,42145,14
18/07/2007,11:59:00,42150,42170,42140,42140,66
18/07/2007,12:00:00,42140,42155,42130,42140,35
18/07/2007,12:01:00,42140,42145,42135,42140,16
18/07/2007,12:02:00,42145,42160,42145,42160,45
18/07/2007,12:03:00,42160,42165,42155,42165,15
18/07/2007,12:04:00,42155,42170,42155,42165,42
18/07/2007,12:05:00,42165,42170,42160,42165,18
18/07/2007,12:06:00,42165,42165,42150,42150,15
18/07/2007,12:07:00,42155,42160,42155,42160,12
18/07/2007,12:08:00,42165,42170,42160,42160,18
18/07/2007,12:09:00,42160,42165,42160,42165,6
18/07/2007,12:10:00,42165,42210,42165,42195,141
18/07/2007,12:11:00,42200,42235,42195,42230,111
18/07/2007,12:12:00,42235,42235,42220,42220,78
18/07/2007,12:13:00,42225,42235,42225,42235,30
18/07/2007,12:14:00,42235,42240,42230,42230,23
18/07/2007,12:15:00,42230,42235,42230,42235,20
18/07/2007,12:16:00,42235,42235,42235,42235,9
18/07/2007,12:17:00,42235,42235,42230,42230,26
18/07/2007,12:18:00,42230,42235,42225,42225,25
18/07/2007,12:19:00,42225,42225,42210,42215,26
18/07/2007,12:20:00,42220,42225,42215,42215,21
18/07/2007,12:21:00,42220,42230,42215,42220,23
18/07/2007,12:22:00,42220,42220,42210,42210,17
18/07/2007,12:23:00,42205,42205,42205,42205,12
18/07/2007,12:24:00,42200,42205,42200,42200,10
18/07/2007,12:25:00,42205,42210,42205,42205,29
18/07/2007,12:26:00,42205,42210,42200,42200,8
18/07/2007,12:27:00,42205,42210,42205,42210,25
18/07/2007,12:28:00,42215,42225,42210,42220,20
18/07/2007,12:29:00,42215,42220,42215,42215,17
18/07/2007,12:30:00,42210,42220,42210,42220,10
18/07/2007,12:31:00,42220,42225,42220,42225,18
18/07/2007,12:32:00,42220,42220,42215,42215,13
18/07/2007,12:33:00,42215,42215,42215,42215,1
18/07/2007,12:34:00,42215,42220,42210,42210,9
18/07/2007,12:35:00,42210,42215,42210,42215,16
18/07/2007,12:36:00,42215,42215,42215,42215,7
18/07/2007,12:37:00,42215,42215,42195,42205,45
18/07/2007,12:38:00,42210,42215,42210,42215,7
18/07/2007,12:39:00,42210,42210,42210,42210,7
18/07/2007,12:40:00,42210,42220,42210,42220,11
18/07/2007,12:41:00,42220,42220,42205,42205,26
18/07/2007,12:42:00,42205,42210,42205,42205,10
18/07/2007,12:43:00,42205,42205,42205,42205,1
18/07/2007,12:44:00,42210,42215,42210,42215,7
18/07/2007,12:45:00,42215,42215,42190,42195,28
18/07/2007,12:46:00,42195,42195,42175,42190,73
18/07/2007,12:47:00,42190,42190,42175,42190,17
18/07/2007,12:48:00,42190,42205,42185,42205,32
18/07/2007,12:49:00,42205,42205,42195,42195,18
18/07/2007,12:50:00,42195,42195,42195,42195,6
18/07/2007,12:51:00,42190,42195,42190,42195,3
18/07/2007,12:52:00,42200,42205,42195,42195,7
18/07/2007,12:55:00,42200,42200,42185,42185,14
18/07/2007,12:56:00,42200,42200,42200,42200,1
18/07/2007,12:57:00,42190,42195,42190,42195,8
18/07/2007,12:58:00,42200,42205,42195,42205,8
18/07/2007,12:59:00,42210,42235,42210,42230,51
18/07/2007,13:00:00,42230,42245,42220,42235,50
18/07/2007,13:01:00,42235,42240,42235,42235,16
18/07/2007,13:02:00,42235,42275,42235,42275,81
18/07/2007,13:03:00,42270,42275,42265,42270,40
18/07/2007,13:04:00,42270,42270,42260,42265,14
18/07/2007,13:05:00,42265,42275,42260,42260,23
18/07/2007,13:06:00,42260,42260,42260,42260,13
18/07/2007,13:07:00,42260,42260,42260,42260,50
18/07/2007,13:08:00,42260,42260,42255,42255,4
18/07/2007,13:09:00,42255,42265,42255,42260,10
18/07/2007,13:10:00,42265,42270,42265,42265,11
18/07/2007,13:12:00,42260,42265,42255,42265,9
18/07/2007,13:13:00,42265,42265,42265,42265,2
18/07/2007,13:14:00,42270,42270,42265,42270,4
18/07/2007,13:15:00,42270,42275,42255,42265,30
18/07/2007,13:16:00,42255,42265,42255,42265,9
18/07/2007,13:18:00,42260,42260,42260,42260,103
18/07/2007,13:19:00,42255,42255,42250,42255,9
18/07/2007,13:20:00,42260,42275,42260,42265,35
18/07/2007,13:21:00,42265,42265,42260,42260,5
18/07/2007,13:22:00,42260,42275,42260,42275,11
18/07/2007,13:23:00,42275,42295,42275,42285,42
18/07/2007,13:24:00,42285,42295,42280,42285,11
18/07/2007,13:25:00,42280,42285,42280,42285,3
18/07/2007,13:26:00,42285,42300,42285,42300,21
18/07/2007,13:27:00,42300,42300,42295,42295,10
18/07/2007,13:28:00,42295,42295,42290,42295,7
18/07/2007,13:29:00,42290,42290,42285,42285,15
18/07/2007,13:30:00,42290,42290,42290,42290,2
18/07/2007,13:31:00,42290,42290,42285,42285,6
18/07/2007,13:32:00,42290,42290,42290,42290,1
18/07/2007,13:33:00,42295,42310,42295,42310,36
18/07/2007,13:34:00,42315,42315,42305,42305,15
18/07/2007,13:35:00,42310,42315,42305,42310,20
18/07/2007,13:36:00,42315,42325,42315,42325,13
18/07/2007,13:37:00,42325,42335,42320,42320,48
18/07/2007,13:38:00,42320,42320,42300,42300,21
18/07/2007,13:39:00,42300,42300,42290,42290,97
18/07/2007,13:40:00,42290,42295,42290,42295,8
18/07/2007,13:41:00,42300,42300,42300,42300,1
18/07/2007,13:42:00,42300,42300,42300,42300,1
18/07/2007,13:43:00,42300,42300,42295,42295,22
18/07/2007,13:44:00,42290,42290,42275,42280,27
18/07/2007,13:45:00,42290,42290,42275,42285,12
18/07/2007,13:46:00,42275,42275,42275,42275,2
18/07/2007,13:47:00,42280,42285,42275,42280,11
18/07/2007,13:48:00,42285,42285,42285,42285,1
18/07/2007,13:49:00,42280,42280,42280,42280,2
18/07/2007,13:50:00,42280,42280,42275,42275,4
18/07/2007,13:51:00,42280,42280,42270,42270,11
18/07/2007,13:52:00,42270,42275,42270,42270,3
18/07/2007,13:53:00,42275,42275,42270,42270,3
18/07/2007,13:54:00,42280,42280,42265,42265,20
18/07/2007,13:55:00,42265,42265,42265,42265,4
18/07/2007,13:56:00,42260,42265,42260,42265,5
18/07/2007,13:57:00,42260,42260,42235,42235,21
18/07/2007,13:58:00,42235,42250,42235,42250,12
18/07/2007,13:59:00,42240,42245,42230,42240,14
18/07/2007,14:00:00,42240,42260,42240,42260,30
18/07/2007,14:01:00,42255,42255,42255,42255,3
18/07/2007,14:02:00,42255,42255,42250,42250,8
18/07/2007,14:03:00,42245,42245,42245,42245,3
18/07/2007,14:04:00,42240,42245,42240,42245,2
18/07/2007,14:05:00,42250,42250,42250,42250,4
18/07/2007,14:06:00,42245,42250,42245,42250,109
18/07/2007,14:07:00,42250,42255,42250,42255,2
18/07/2007,14:08:00,42245,42245,42245,42245,1
18/07/2007,14:09:00,42245,42255,42245,42250,9
18/07/2007,14:10:00,42250,42250,42245,42245,3
18/07/2007,14:11:00,42250,42255,42245,42245,13
18/07/2007,14:12:00,42245,42245,42235,42235,8
18/07/2007,14:13:00,42230,42240,42230,42240,6
18/07/2007,14:14:00,42240,42255,42240,42250,16
18/07/2007,14:15:00,42250,42255,42250,42255,2
18/07/2007,14:16:00,42250,42255,42250,42250,9
18/07/2007,14:17:00,42255,42255,42250,42250,3
18/07/2007,14:18:00,42250,42255,42250,42255,10
18/07/2007,14:19:00,42260,42260,42260,42260,7
18/07/2007,14:20:00,42260,42260,42260,42260,3
18/07/2007,14:21:00,42260,42265,42260,42260,10
18/07/2007,14:22:00,42255,42260,42250,42250,8
18/07/2007,14:23:00,42245,42250,42245,42250,3
18/07/2007,14:24:00,42245,42250,42245,42250,4
18/07/2007,14:25:00,42240,42240,42235,42235,10
18/07/2007,14:26:00,42235,42235,42230,42235,14
18/07/2007,14:27:00,42230,42230,42210,42220,33
18/07/2007,14:28:00,42220,42240,42220,42240,30
18/07/2007,14:29:00,42230,42250,42225,42225,11
18/07/2007,14:30:00,42220,42250,42175,42215,128
18/07/2007,14:31:00,42220,42235,42215,42215,39
18/07/2007,14:32:00,42230,42230,42210,42230,38
18/07/2007,14:33:00,42230,42240,42210,42215,63
18/07/2007,14:34:00,42215,42245,42215,42245,49
18/07/2007,14:35:00,42245,42245,42225,42235,48
18/07/2007,14:36:00,42235,42240,42225,42240,14
18/07/2007,14:37:00,42240,42260,42240,42260,70
18/07/2007,14:38:00,42265,42285,42265,42265,111
18/07/2007,14:39:00,42270,42275,42270,42270,12
18/07/2007,14:40:00,42270,42270,42245,42245,33
18/07/2007,14:41:00,42245,42255,42240,42250,13
18/07/2007,14:42:00,42255,42255,42250,42255,11
18/07/2007,14:43:00,42255,42275,42255,42270,21
18/07/2007,14:44:00,42270,42270,42260,42260,10
18/07/2007,14:45:00,42255,42265,42255,42265,13
18/07/2007,14:46:00,42270,42275,42270,42270,6
18/07/2007,14:47:00,42275,42315,42275,42315,67
18/07/2007,14:48:00,42310,42310,42295,42305,46
18/07/2007,14:49:00,42300,42305,42300,42305,7
18/07/2007,14:50:00,42305,42305,42300,42305,10
18/07/2007,14:51:00,42300,42305,42300,42300,5
18/07/2007,14:52:00,42300,42300,42300,42300,1
18/07/2007,14:53:00,42300,42310,42300,42310,9
18/07/2007,14:54:00,42305,42305,42290,42290,9
18/07/2007,14:55:00,42300,42305,42300,42305,6
18/07/2007,14:56:00,42300,42300,42295,42300,9
18/07/2007,14:57:00,42305,42310,42305,42310,9
18/07/2007,14:58:00,42310,42320,42310,42320,42
18/07/2007,14:59:00,42315,42315,42310,42310,17
18/07/2007,15:00:00,42315,42330,42315,42320,86
18/07/2007,15:01:00,42320,42320,42305,42305,15
18/07/2007,15:02:00,42300,42300,42290,42290,13
18/07/2007,15:03:00,42290,42290,42280,42285,27
18/07/2007,15:04:00,42285,42295,42285,42290,22
18/07/2007,15:05:00,42285,42295,42285,42290,5
18/07/2007,15:06:00,42290,42305,42290,42300,19
18/07/2007,15:07:00,42300,42300,42295,42295,10
18/07/2007,15:08:00,42295,42295,42280,42280,9
18/07/2007,15:09:00,42290,42290,42290,42290,1
18/07/2007,15:10:00,42290,42300,42290,42300,20
18/07/2007,15:11:00,42290,42290,42290,42290,1
18/07/2007,15:12:00,42290,42295,42285,42290,10
18/07/2007,15:13:00,42285,42285,42285,42285,3
18/07/2007,15:14:00,42285,42290,42285,42290,8
18/07/2007,15:15:00,42290,42290,42290,42290,1
18/07/2007,15:16:00,42285,42290,42285,42290,6
18/07/2007,15:17:00,42290,42295,42290,42295,3
18/07/2007,15:18:00,42295,42300,42290,42295,7
18/07/2007,15:19:00,42290,42305,42290,42300,63
18/07/2007,15:20:00,42300,42305,42300,42305,8
18/07/2007,15:21:00,42300,42300,42300,42300,3
18/07/2007,15:22:00,42295,42305,42295,42300,7
18/07/2007,15:23:00,42295,42295,42290,42295,6
18/07/2007,15:24:00,42300,42310,42300,42310,25
18/07/2007,15:25:00,42310,42315,42305,42315,25
18/07/2007,15:26:00,42315,42325,42315,42325,16
18/07/2007,15:27:00,42315,42315,42300,42300,17
18/07/2007,15:28:00,42295,42295,42285,42285,14
18/07/2007,15:29:00,42285,42315,42285,42315,58
18/07/2007,15:30:00,42310,42310,42285,42285,21
18/07/2007,15:31:00,42280,42285,42280,42280,18
18/07/2007,15:32:00,42280,42280,42260,42265,44
18/07/2007,15:33:00,42265,42270,42260,42260,18
18/07/2007,15:34:00,42270,42270,42250,42250,40
18/07/2007,15:35:00,42260,42260,42240,42240,48
18/07/2007,15:36:00,42245,42245,42220,42235,56
18/07/2007,15:37:00,42240,42255,42240,42255,45
18/07/2007,15:38:00,42255,42270,42255,42265,27
18/07/2007,15:39:00,42260,42265,42255,42265,12
18/07/2007,15:40:00,42265,42270,42260,42270,19
18/07/2007,15:41:00,42270,42290,42270,42280,48
18/07/2007,15:42:00,42285,42300,42280,42290,29
18/07/2007,15:43:00,42295,42300,42295,42295,45
18/07/2007,15:44:00,42295,42295,42285,42290,24
18/07/2007,15:45:00,42285,42295,42280,42280,21
18/07/2007,15:46:00,42285,42285,42270,42275,36
18/07/2007,15:47:00,42285,42320,42275,42320,47
18/07/2007,15:48:00,42320,42350,42320,42345,70
18/07/2007,15:49:00,42345,42345,42335,42340,37
18/07/2007,15:50:00,42340,42340,42325,42330,36
18/07/2007,15:51:00,42325,42330,42315,42325,26
18/07/2007,15:52:00,42325,42330,42320,42330,18
18/07/2007,15:53:00,42340,42340,42330,42335,40
18/07/2007,15:54:00,42330,42330,42325,42325,13
18/07/2007,15:55:00,42325,42325,42320,42320,12
18/07/2007,15:56:00,42320,42320,42310,42320,29
18/07/2007,15:57:00,42320,42330,42315,42330,21
18/07/2007,15:58:00,42335,42360,42335,42355,56
18/07/2007,15:59:00,42355,42365,42345,42360,62
18/07/2007,16:00:00,42365,42400,42350,42390,119
18/07/2007,16:01:00,42395,42420,42380,42405,129
18/07/2007,16:02:00,42405,42435,42395,42415,165
18/07/2007,16:03:00,42410,42410,42395,42395,53
18/07/2007,16:04:00,42390,42395,42360,42360,53
18/07/2007,16:05:00,42365,42380,42360,42365,49
18/07/2007,16:06:00,42360,42380,42355,42370,53
18/07/2007,16:07:00,42375,42390,42370,42385,73
18/07/2007,16:08:00,42390,42390,42355,42355,87
18/07/2007,16:09:00,42350,42360,42335,42350,112
18/07/2007,16:10:00,42350,42355,42335,42350,38
18/07/2007,16:11:00,42350,42350,42320,42325,61
18/07/2007,16:12:00,42330,42340,42325,42335,45
18/07/2007,16:13:00,42340,42355,42335,42340,33
18/07/2007,16:14:00,42340,42375,42340,42360,49
18/07/2007,16:15:00,42360,42360,42345,42350,25
18/07/2007,16:16:00,42355,42360,42350,42350,18
18/07/2007,16:17:00,42355,42355,42335,42340,18
18/07/2007,16:18:00,42335,42345,42325,42325,27
18/07/2007,16:19:00,42325,42370,42325,42370,48
18/07/2007,16:20:00,42375,42385,42370,42375,23
18/07/2007,16:21:00,42375,42375,42365,42365,27
18/07/2007,16:22:00,42370,42390,42370,42375,23
18/07/2007,16:23:00,42380,42380,42350,42350,16
18/07/2007,16:24:00,42350,42355,42345,42350,22
18/07/2007,16:25:00,42355,42385,42355,42385,30
18/07/2007,16:26:00,42380,42385,42375,42385,14
18/07/2007,16:27:00,42380,42380,42365,42365,12
18/07/2007,16:28:00,42365,42380,42365,42370,24
18/07/2007,16:29:00,42370,42370,42370,42370,9
18/07/2007,16:30:00,42365,42370,42350,42360,61
18/07/2007,16:31:00,42355,42375,42355,42360,34
18/07/2007,16:32:00,42365,42365,42355,42355,12
18/07/2007,16:33:00,42360,42385,42360,42385,46
18/07/2007,16:34:00,42380,42380,42330,42330,95
18/07/2007,16:35:00,42340,42350,42335,42340,40
18/07/2007,16:36:00,42335,42365,42335,42360,64
18/07/2007,16:37:00,42360,42380,42360,42370,32
18/07/2007,16:38:00,42370,42375,42355,42365,34
18/07/2007,16:39:00,42355,42360,42350,42360,35
18/07/2007,16:40:00,42360,42370,42340,42345,39
18/07/2007,16:41:00,42345,42360,42340,42355,47
18/07/2007,16:42:00,42355,42355,42335,42340,29
18/07/2007,16:43:00,42345,42360,42345,42345,17
18/07/2007,16:44:00,42345,42345,42330,42345,27
18/07/2007,16:45:00,42335,42335,42295,42300,79
18/07/2007,16:46:00,42300,42310,42255,42260,80
18/07/2007,16:47:00,42255,42275,42250,42275,65
18/07/2007,16:48:00,42275,42275,42245,42245,89
18/07/2007,16:49:00,42250,42250,42205,42220,99
18/07/2007,16:50:00,42220,42235,42210,42210,104
18/07/2007,16:51:00,42215,42215,42170,42175,147
18/07/2007,16:52:00,42175,42190,42150,42155,233
18/07/2007,16:53:00,42155,42165,42150,42155,179
18/07/2007,16:54:00,42160,42185,42160,42185,83
18/07/2007,16:55:00,42180,42200,42175,42190,40
18/07/2007,16:56:00,42190,42195,42175,42180,56
18/07/2007,16:57:00,42170,42190,42170,42190,63
18/07/2007,16:58:00,42185,42190,42165,42165,48
18/07/2007,16:59:00,42160,42160,42145,42160,135
18/07/2007,17:00:00,42155,42155,42140,42140,47
18/07/2007,17:01:00,42140,42150,42135,42150,114
18/07/2007,17:02:00,42155,42180,42150,42170,46
18/07/2007,17:03:00,42170,42170,42165,42165,14
18/07/2007,17:04:00,42170,42180,42165,42180,56
18/07/2007,17:05:00,42175,42215,42175,42215,55
18/07/2007,17:06:00,42210,42220,42205,42205,32
18/07/2007,17:07:00,42205,42205,42190,42190,37
18/07/2007,17:08:00,42190,42205,42190,42200,24
18/07/2007,17:09:00,42210,42215,42195,42205,17
18/07/2007,17:10:00,42205,42210,42195,42210,28
18/07/2007,17:11:00,42210,42210,42195,42195,18
18/07/2007,17:12:00,42195,42205,42185,42205,26
18/07/2007,17:13:00,42210,42220,42210,42215,17
18/07/2007,17:14:00,42220,42220,42195,42200,29
18/07/2007,17:15:00,42205,42205,42185,42190,42
18/07/2007,17:16:00,42185,42185,42160,42165,66
18/07/2007,17:17:00,42165,42165,42155,42160,30
18/07/2007,17:18:00,42160,42160,42135,42140,100
18/07/2007,17:19:00,42135,42140,42110,42110,54
18/07/2007,17:20:00,42120,42150,42120,42135,75
18/07/2007,17:21:00,42130,42140,42125,42125,21
18/07/2007,17:22:00,42135,42150,42130,42150,19
18/07/2007,17:23:00,42150,42150,42135,42140,40
18/07/2007,17:24:00,42140,42140,42125,42135,57
18/07/2007,17:25:00,42130,42140,42115,42125,149
18/07/2007,17:26:00,42130,42130,42100,42105,95
18/07/2007,17:27:00,42110,42115,42055,42060,139
18/07/2007,17:28:00,42065,42065,42030,42035,150
18/07/2007,17:29:00,42035,42085,42030,42070,136
18/07/2007,17:30:00,42070,42070,42040,42050,69
18/07/2007,17:31:00,42045,42050,42040,42045,48
18/07/2007,17:32:00,42055,42055,42035,42045,26
18/07/2007,17:33:00,42045,42050,42015,42020,75
18/07/2007,17:34:00,42020,42025,41990,41990,94
18/07/2007,17:35:00,41990,41990,41960,41970,54
18/07/2007,17:36:00,41970,41990,41960,41970,35
18/07/2007,17:37:00,41965,41965,41900,41915,78
18/07/2007,17:38:00,41915,41960,41915,41955,61
18/07/2007,17:39:00,41965,41975,41920,41960,60