DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/07/2007,17:22:00,42385,42390,42365,42365,29
19/07/2007,17:23:00,42365,42370,42360,42360,22
19/07/2007,17:24:00,42365,42375,42360,42365,77
19/07/2007,17:25:00,42365,42390,42360,42385,77
19/07/2007,17:26:00,42385,42390,42370,42370,75
19/07/2007,17:27:00,42375,42390,42365,42385,30
19/07/2007,17:28:00,42385,42385,42380,42380,2
19/07/2007,17:29:00,42380,42415,42380,42410,90
19/07/2007,17:30:00,42410,42415,42400,42405,40
19/07/2007,17:31:00,42405,42405,42395,42395,10
19/07/2007,17:32:00,42400,42400,42390,42395,31
19/07/2007,17:33:00,42390,42400,42385,42390,36
19/07/2007,17:34:00,42380,42380,42365,42370,29
19/07/2007,17:35:00,42370,42370,42355,42355,39
19/07/2007,17:36:00,42350,42355,42350,42350,17
19/07/2007,17:37:00,42355,42380,42355,42380,36
19/07/2007,17:38:00,42375,42385,42375,42385,20
19/07/2007,17:39:00,42375,42385,42360,42370,32
20/07/2007,09:00:00,42345,42415,42345,42390,118
20/07/2007,09:01:00,42385,42385,42365,42370,60
20/07/2007,09:02:00,42370,42395,42370,42395,22
20/07/2007,09:03:00,42395,42395,42380,42390,36
20/07/2007,09:04:00,42400,42400,42385,42395,20
20/07/2007,09:05:00,42400,42410,42390,42410,28
20/07/2007,09:06:00,42410,42425,42400,42420,56
20/07/2007,09:07:00,42425,42430,42420,42430,23
20/07/2007,09:08:00,42430,42445,42425,42425,44
20/07/2007,09:09:00,42420,42435,42420,42430,14
20/07/2007,09:10:00,42430,42430,42415,42420,34
20/07/2007,09:11:00,42420,42420,42420,42420,17
20/07/2007,09:12:00,42420,42420,42415,42415,5
20/07/2007,09:13:00,42420,42420,42410,42410,20
20/07/2007,09:14:00,42410,42415,42410,42410,17
20/07/2007,09:15:00,42410,42420,42410,42415,13
20/07/2007,09:16:00,42420,42435,42420,42430,33
20/07/2007,09:17:00,42425,42440,42425,42440,30
20/07/2007,09:18:00,42440,42470,42440,42455,76
20/07/2007,09:19:00,42460,42465,42455,42455,22
20/07/2007,09:20:00,42450,42465,42450,42460,24
20/07/2007,09:21:00,42460,42460,42440,42440,42
20/07/2007,09:22:00,42440,42440,42440,42440,8
20/07/2007,09:23:00,42445,42445,42440,42445,8
20/07/2007,09:24:00,42445,42450,42435,42450,26
20/07/2007,09:25:00,42450,42455,42445,42445,7
20/07/2007,09:26:00,42440,42440,42425,42425,25
20/07/2007,09:27:00,42435,42440,42435,42435,7
20/07/2007,09:28:00,42435,42440,42430,42430,10
20/07/2007,09:29:00,42430,42430,42430,42430,4
20/07/2007,09:30:00,42430,42435,42430,42435,6
20/07/2007,09:31:00,42430,42430,42425,42425,8
20/07/2007,09:32:00,42425,42430,42425,42430,3
20/07/2007,09:33:00,42430,42430,42430,42430,11
20/07/2007,09:34:00,42425,42440,42425,42440,25
20/07/2007,09:35:00,42445,42460,42445,42460,26
20/07/2007,09:36:00,42465,42480,42460,42480,41
20/07/2007,09:37:00,42480,42490,42480,42490,40
20/07/2007,09:38:00,42485,42485,42480,42480,17
20/07/2007,09:39:00,42485,42515,42485,42515,141
20/07/2007,09:40:00,42515,42515,42490,42495,54
20/07/2007,09:41:00,42500,42500,42495,42495,16
20/07/2007,09:42:00,42495,42495,42495,42495,6
20/07/2007,09:43:00,42495,42495,42485,42490,9
20/07/2007,09:44:00,42485,42490,42485,42490,13
20/07/2007,09:45:00,42490,42500,42490,42495,25
20/07/2007,09:46:00,42490,42495,42490,42495,8
20/07/2007,09:47:00,42485,42490,42485,42485,21
20/07/2007,09:48:00,42485,42495,42485,42495,12
20/07/2007,09:49:00,42495,42515,42495,42510,77
20/07/2007,09:50:00,42510,42520,42505,42510,29
20/07/2007,09:51:00,42505,42505,42485,42490,30
20/07/2007,09:52:00,42490,42490,42490,42490,1
20/07/2007,09:53:00,42490,42495,42490,42495,12
20/07/2007,09:54:00,42500,42505,42500,42500,6
20/07/2007,09:55:00,42495,42495,42475,42475,29
20/07/2007,09:56:00,42475,42475,42455,42455,45
20/07/2007,09:57:00,42460,42465,42455,42460,20
20/07/2007,09:58:00,42455,42465,42455,42465,8
20/07/2007,09:59:00,42460,42460,42445,42445,14
20/07/2007,10:00:00,42450,42450,42440,42445,37
20/07/2007,10:01:00,42445,42450,42440,42440,15
20/07/2007,10:02:00,42445,42455,42445,42455,19
20/07/2007,10:03:00,42460,42465,42455,42465,20
20/07/2007,10:04:00,42465,42470,42465,42465,16
20/07/2007,10:05:00,42460,42460,42460,42460,8
20/07/2007,10:06:00,42460,42465,42460,42460,9
20/07/2007,10:07:00,42460,42460,42450,42450,15
20/07/2007,10:08:00,42450,42450,42435,42435,17
20/07/2007,10:09:00,42435,42435,42415,42415,40
20/07/2007,10:10:00,42415,42430,42415,42430,14
20/07/2007,10:11:00,42430,42435,42430,42435,11
20/07/2007,10:12:00,42435,42440,42430,42440,12
20/07/2007,10:13:00,42440,42450,42440,42440,26
20/07/2007,10:14:00,42440,42465,42440,42465,31
20/07/2007,10:15:00,42465,42465,42455,42455,11
20/07/2007,10:16:00,42455,42455,42455,42455,1
20/07/2007,10:17:00,42450,42450,42450,42450,4
20/07/2007,10:18:00,42450,42450,42440,42440,12
20/07/2007,10:19:00,42440,42450,42440,42445,6
20/07/2007,10:20:00,42450,42470,42450,42465,32
20/07/2007,10:21:00,42460,42460,42450,42460,8
20/07/2007,10:22:00,42450,42460,42450,42460,4
20/07/2007,10:23:00,42460,42460,42460,42460,1
20/07/2007,10:24:00,42460,42460,42440,42450,15
20/07/2007,10:25:00,42450,42450,42440,42440,18
20/07/2007,10:26:00,42445,42450,42425,42430,31
20/07/2007,10:27:00,42420,42430,42390,42390,95
20/07/2007,10:28:00,42395,42395,42370,42380,71
20/07/2007,10:29:00,42380,42385,42370,42385,28
20/07/2007,10:30:00,42385,42400,42380,42400,14
20/07/2007,10:31:00,42400,42400,42380,42380,20
20/07/2007,10:32:00,42370,42375,42350,42370,64
20/07/2007,10:33:00,42370,42385,42365,42380,19
20/07/2007,10:34:00,42390,42390,42380,42380,11
20/07/2007,10:35:00,42375,42380,42375,42375,15
20/07/2007,10:36:00,42380,42380,42365,42365,23
20/07/2007,10:37:00,42360,42370,42355,42365,19
20/07/2007,10:38:00,42365,42365,42360,42360,2
20/07/2007,10:39:00,42360,42370,42360,42365,9
20/07/2007,10:40:00,42365,42380,42365,42380,17
20/07/2007,10:41:00,42380,42380,42370,42370,9
20/07/2007,10:42:00,42365,42370,42365,42370,9
20/07/2007,10:43:00,42370,42380,42365,42365,12
20/07/2007,10:44:00,42370,42370,42365,42365,4
20/07/2007,10:45:00,42370,42370,42360,42360,24
20/07/2007,10:46:00,42355,42355,42330,42335,68
20/07/2007,10:47:00,42335,42370,42335,42370,40
20/07/2007,10:48:00,42375,42375,42360,42365,22
20/07/2007,10:49:00,42365,42365,42345,42345,20
20/07/2007,10:50:00,42345,42355,42345,42355,29
20/07/2007,10:51:00,42355,42365,42355,42365,8
20/07/2007,10:52:00,42370,42370,42370,42370,11
20/07/2007,10:53:00,42375,42375,42370,42370,3
20/07/2007,10:54:00,42375,42375,42375,42375,1
20/07/2007,10:55:00,42365,42365,42365,42365,1
20/07/2007,10:56:00,42365,42365,42360,42360,5
20/07/2007,10:57:00,42360,42360,42360,42360,4
20/07/2007,10:58:00,42365,42375,42365,42365,10
20/07/2007,11:00:00,42365,42375,42360,42365,18
20/07/2007,11:01:00,42360,42360,42350,42355,11
20/07/2007,11:02:00,42350,42350,42345,42345,11
20/07/2007,11:03:00,42345,42345,42320,42320,46
20/07/2007,11:04:00,42330,42335,42325,42325,22
20/07/2007,11:05:00,42325,42330,42320,42325,22
20/07/2007,11:06:00,42320,42320,42305,42310,80
20/07/2007,11:07:00,42300,42315,42300,42315,26
20/07/2007,11:08:00,42320,42320,42320,42320,15
20/07/2007,11:09:00,42325,42330,42325,42330,15
20/07/2007,11:10:00,42330,42330,42300,42300,33
20/07/2007,11:11:00,42305,42315,42300,42300,19
20/07/2007,11:12:00,42300,42305,42300,42300,18
20/07/2007,11:13:00,42305,42305,42290,42295,36
20/07/2007,11:14:00,42295,42295,42265,42270,63
20/07/2007,11:15:00,42270,42295,42260,42290,41
20/07/2007,11:16:00,42295,42300,42280,42285,47
20/07/2007,11:17:00,42290,42310,42290,42300,52
20/07/2007,11:18:00,42300,42305,42295,42295,9
20/07/2007,11:19:00,42295,42320,42290,42315,19
20/07/2007,11:20:00,42310,42315,42300,42310,25
20/07/2007,11:21:00,42305,42310,42290,42295,23
20/07/2007,11:22:00,42300,42300,42295,42295,2
20/07/2007,11:23:00,42300,42300,42300,42300,4
20/07/2007,11:24:00,42300,42300,42285,42285,11
20/07/2007,11:25:00,42285,42290,42275,42290,31
20/07/2007,11:26:00,42290,42330,42290,42330,40
20/07/2007,11:27:00,42320,42325,42310,42325,26
20/07/2007,11:28:00,42325,42325,42300,42305,23
20/07/2007,11:29:00,42300,42310,42300,42310,4
20/07/2007,11:30:00,42305,42320,42305,42320,11
20/07/2007,11:31:00,42320,42320,42310,42310,9
20/07/2007,11:32:00,42305,42305,42300,42300,12
20/07/2007,11:33:00,42295,42300,42295,42300,3
20/07/2007,11:34:00,42295,42310,42295,42305,11
20/07/2007,11:35:00,42295,42300,42295,42295,7
20/07/2007,11:36:00,42295,42295,42295,42295,1
20/07/2007,11:37:00,42300,42300,42295,42295,27
20/07/2007,11:38:00,42300,42315,42300,42310,11
20/07/2007,11:39:00,42310,42315,42310,42310,9
20/07/2007,11:40:00,42310,42310,42285,42290,31
20/07/2007,11:41:00,42290,42290,42285,42290,7
20/07/2007,11:42:00,42295,42295,42290,42290,7
20/07/2007,11:43:00,42300,42310,42300,42305,20
20/07/2007,11:44:00,42310,42315,42310,42315,13
20/07/2007,11:45:00,42310,42310,42305,42305,8
20/07/2007,11:46:00,42305,42305,42290,42290,25
20/07/2007,11:47:00,42295,42305,42280,42305,27
20/07/2007,11:48:00,42305,42310,42305,42310,4
20/07/2007,11:49:00,42315,42315,42300,42310,7
20/07/2007,11:50:00,42315,42330,42315,42330,20
20/07/2007,11:51:00,42335,42350,42335,42340,34
20/07/2007,11:52:00,42345,42345,42345,42345,15
20/07/2007,11:53:00,42345,42355,42345,42355,9
20/07/2007,11:54:00,42355,42355,42350,42350,12
20/07/2007,11:55:00,42360,42360,42350,42360,11
20/07/2007,11:56:00,42355,42355,42345,42345,16
20/07/2007,11:57:00,42345,42355,42345,42355,10
20/07/2007,11:58:00,42360,42365,42350,42355,21
20/07/2007,11:59:00,42360,42360,42355,42355,4
20/07/2007,12:00:00,42355,42355,42345,42345,12
20/07/2007,12:01:00,42340,42340,42325,42330,16
20/07/2007,12:02:00,42335,42335,42325,42325,8
20/07/2007,12:03:00,42330,42330,42320,42330,16
20/07/2007,12:04:00,42325,42325,42305,42305,29
20/07/2007,12:05:00,42310,42310,42295,42300,33
20/07/2007,12:06:00,42300,42310,42300,42310,15
20/07/2007,12:08:00,42315,42325,42315,42325,6
20/07/2007,12:09:00,42325,42325,42325,42325,4
20/07/2007,12:10:00,42320,42330,42320,42330,16
20/07/2007,12:11:00,42330,42340,42325,42340,32
20/07/2007,12:12:00,42340,42355,42340,42355,16
20/07/2007,12:13:00,42355,42380,42350,42375,85
20/07/2007,12:14:00,42375,42375,42365,42365,36
20/07/2007,12:15:00,42365,42370,42365,42365,4
20/07/2007,12:16:00,42360,42360,42330,42330,51
20/07/2007,12:17:00,42330,42335,42330,42335,7
20/07/2007,12:19:00,42335,42345,42335,42345,2
20/07/2007,12:20:00,42345,42345,42340,42345,5
20/07/2007,12:22:00,42335,42345,42335,42345,29
20/07/2007,12:23:00,42340,42340,42340,42340,3
20/07/2007,12:24:00,42345,42345,42345,42345,3
20/07/2007,12:25:00,42335,42340,42335,42335,9
20/07/2007,12:27:00,42335,42345,42335,42345,8
20/07/2007,12:28:00,42350,42350,42350,42350,1
20/07/2007,12:29:00,42350,42360,42350,42350,9
20/07/2007,12:30:00,42350,42350,42350,42350,1
20/07/2007,12:31:00,42355,42360,42355,42360,4
20/07/2007,12:32:00,42360,42365,42360,42360,9
20/07/2007,12:33:00,42360,42360,42355,42355,12
20/07/2007,12:34:00,42355,42355,42355,42355,1
20/07/2007,12:35:00,42355,42355,42345,42345,7
20/07/2007,12:36:00,42340,42370,42340,42370,34
20/07/2007,12:37:00,42365,42365,42365,42365,4
20/07/2007,12:38:00,42355,42360,42355,42360,7
20/07/2007,12:39:00,42360,42360,42360,42360,1
20/07/2007,12:40:00,42365,42370,42365,42365,8
20/07/2007,12:41:00,42360,42370,42360,42370,30
20/07/2007,12:42:00,42360,42360,42360,42360,10
20/07/2007,12:43:00,42355,42355,42350,42350,9
20/07/2007,12:44:00,42345,42345,42335,42340,10
20/07/2007,12:45:00,42340,42340,42340,42340,4
20/07/2007,12:46:00,42335,42335,42330,42330,5
20/07/2007,12:47:00,42335,42340,42335,42340,8
20/07/2007,12:48:00,42335,42335,42335,42335,1
20/07/2007,12:49:00,42335,42335,42335,42335,1
20/07/2007,12:50:00,42330,42335,42320,42330,14
20/07/2007,12:51:00,42330,42330,42325,42325,3
20/07/2007,12:52:00,42330,42330,42330,42330,1
20/07/2007,12:53:00,42330,42330,42330,42330,2
20/07/2007,12:54:00,42330,42330,42320,42320,7
20/07/2007,12:55:00,42320,42325,42320,42325,6
20/07/2007,12:56:00,42320,42320,42305,42310,13
20/07/2007,12:57:00,42305,42305,42295,42300,19
20/07/2007,12:58:00,42300,42300,42290,42290,18
20/07/2007,12:59:00,42290,42290,42285,42285,5
20/07/2007,13:00:00,42285,42320,42280,42300,53
20/07/2007,13:01:00,42315,42315,42305,42310,9
20/07/2007,13:02:00,42305,42305,42295,42300,8
20/07/2007,13:03:00,42290,42295,42280,42280,13
20/07/2007,13:04:00,42290,42290,42275,42280,15
20/07/2007,13:05:00,42280,42290,42275,42280,31
20/07/2007,13:06:00,42280,42285,42275,42285,13
20/07/2007,13:08:00,42270,42270,42245,42255,84
20/07/2007,13:09:00,42255,42255,42245,42255,15
20/07/2007,13:10:00,42255,42270,42255,42265,26
20/07/2007,13:11:00,42260,42265,42255,42255,12
20/07/2007,13:12:00,42255,42255,42250,42255,9
20/07/2007,13:13:00,42245,42245,42220,42235,61
20/07/2007,13:14:00,42235,42240,42235,42240,13
20/07/2007,13:15:00,42240,42245,42240,42245,19
20/07/2007,13:16:00,42240,42240,42225,42225,18
20/07/2007,13:17:00,42230,42230,42215,42230,38
20/07/2007,13:18:00,42235,42240,42225,42240,24
20/07/2007,13:19:00,42240,42245,42240,42240,23
20/07/2007,13:20:00,42235,42245,42230,42235,19
20/07/2007,13:21:00,42230,42235,42230,42230,7
20/07/2007,13:22:00,42235,42240,42235,42240,8
20/07/2007,13:23:00,42240,42240,42235,42235,13
20/07/2007,13:24:00,42240,42245,42230,42230,14
20/07/2007,13:25:00,42230,42250,42230,42250,29
20/07/2007,13:26:00,42245,42250,42245,42245,8
20/07/2007,13:27:00,42245,42250,42245,42250,13
20/07/2007,13:29:00,42250,42260,42250,42260,11
20/07/2007,13:30:00,42250,42250,42235,42240,23
20/07/2007,13:31:00,42240,42240,42210,42215,63
20/07/2007,13:32:00,42220,42225,42210,42215,22
20/07/2007,13:33:00,42210,42215,42200,42205,32
20/07/2007,13:34:00,42210,42210,42200,42210,18
20/07/2007,13:35:00,42205,42210,42190,42190,44
20/07/2007,13:36:00,42195,42195,42170,42175,71
20/07/2007,13:37:00,42170,42200,42165,42200,52
20/07/2007,13:38:00,42195,42195,42165,42170,31
20/07/2007,13:39:00,42170,42180,42165,42180,23
20/07/2007,13:40:00,42185,42195,42180,42180,17
20/07/2007,13:41:00,42185,42185,42180,42180,8
20/07/2007,13:42:00,42175,42180,42175,42175,18
20/07/2007,13:43:00,42180,42180,42165,42170,41
20/07/2007,13:44:00,42175,42195,42175,42185,19
20/07/2007,13:45:00,42190,42190,42175,42190,13
20/07/2007,13:46:00,42190,42200,42190,42195,17
20/07/2007,13:47:00,42195,42195,42185,42190,11
20/07/2007,13:48:00,42190,42200,42175,42190,27
20/07/2007,13:49:00,42185,42210,42180,42195,30
20/07/2007,13:50:00,42195,42200,42170,42170,31
20/07/2007,13:51:00,42165,42165,42130,42140,125
20/07/2007,13:52:00,42140,42150,42135,42145,21
20/07/2007,13:53:00,42145,42160,42145,42150,16
20/07/2007,13:54:00,42145,42155,42145,42155,6
20/07/2007,13:55:00,42155,42160,42150,42160,18
20/07/2007,13:56:00,42150,42150,42140,42140,35
20/07/2007,13:57:00,42140,42150,42140,42145,11
20/07/2007,13:58:00,42145,42145,42110,42110,90
20/07/2007,13:59:00,42110,42110,42095,42100,68
20/07/2007,14:00:00,42105,42115,42090,42095,52
20/07/2007,14:01:00,42095,42095,42045,42070,216
20/07/2007,14:02:00,42060,42075,42060,42070,24
20/07/2007,14:03:00,42075,42090,42075,42085,43
20/07/2007,14:04:00,42085,42095,42085,42085,26
20/07/2007,14:05:00,42095,42100,42090,42090,22
20/07/2007,14:06:00,42095,42100,42090,42095,18
20/07/2007,14:07:00,42090,42100,42090,42090,12
20/07/2007,14:08:00,42090,42090,42085,42085,13
20/07/2007,14:09:00,42085,42085,42065,42075,30
20/07/2007,14:10:00,42075,42080,42075,42080,12
20/07/2007,14:11:00,42080,42080,42055,42070,105
20/07/2007,14:12:00,42070,42070,42050,42060,25
20/07/2007,14:13:00,42060,42075,42060,42070,12
20/07/2007,14:14:00,42070,42080,42070,42075,5
20/07/2007,14:15:00,42075,42090,42075,42080,21
20/07/2007,14:16:00,42080,42095,42080,42090,79
20/07/2007,14:17:00,42085,42090,42080,42080,35
20/07/2007,14:18:00,42085,42095,42085,42085,40
20/07/2007,14:19:00,42085,42100,42085,42100,23
20/07/2007,14:20:00,42100,42100,42095,42100,10
20/07/2007,14:21:00,42100,42100,42065,42065,103
20/07/2007,14:22:00,42065,42065,42060,42065,28
20/07/2007,14:23:00,42065,42065,42065,42065,13
20/07/2007,14:24:00,42065,42065,42065,42065,4
20/07/2007,14:25:00,42070,42075,42045,42045,30
20/07/2007,14:26:00,42055,42065,42055,42060,57
20/07/2007,14:27:00,42055,42060,42055,42060,4
20/07/2007,14:28:00,42070,42070,42055,42055,19
20/07/2007,14:29:00,42055,42055,42055,42055,2
20/07/2007,14:30:00,42060,42070,42060,42065,28
20/07/2007,14:31:00,42070,42075,42070,42075,4
20/07/2007,14:32:00,42075,42110,42075,42110,65
20/07/2007,14:33:00,42110,42125,42110,42120,33
20/07/2007,14:34:00,42120,42120,42115,42115,6
20/07/2007,14:35:00,42115,42125,42115,42120,5
20/07/2007,14:36:00,42120,42125,42105,42105,20
20/07/2007,14:37:00,42105,42125,42100,42120,37
20/07/2007,14:38:00,42120,42120,42120,42120,10
20/07/2007,14:39:00,42120,42120,42110,42110,4
20/07/2007,14:40:00,42115,42115,42110,42115,10
20/07/2007,14:41:00,42110,42115,42110,42115,3
20/07/2007,14:42:00,42100,42100,42100,42100,11
20/07/2007,14:43:00,42100,42105,42095,42100,31
20/07/2007,14:44:00,42100,42110,42095,42110,11
20/07/2007,14:45:00,42115,42120,42105,42105,18
20/07/2007,14:46:00,42115,42115,42110,42110,2
20/07/2007,14:47:00,42115,42120,42110,42120,11
20/07/2007,14:48:00,42120,42125,42120,42125,15
20/07/2007,14:49:00,42130,42135,42130,42135,20
20/07/2007,14:50:00,42130,42130,42115,42120,40
20/07/2007,14:51:00,42115,42115,42110,42110,11
20/07/2007,14:52:00,42115,42125,42110,42125,45
20/07/2007,14:53:00,42125,42125,42125,42125,2
20/07/2007,14:54:00,42125,42125,42120,42120,5
20/07/2007,14:55:00,42120,42120,42120,42120,3
20/07/2007,14:56:00,42125,42125,42125,42125,3
20/07/2007,14:57:00,42125,42125,42120,42125,11
20/07/2007,14:58:00,42125,42140,42125,42135,35
20/07/2007,14:59:00,42135,42145,42135,42145,5
20/07/2007,15:00:00,42145,42145,42130,42130,16
20/07/2007,15:01:00,42130,42130,42125,42130,8
20/07/2007,15:02:00,42130,42135,42130,42135,8
20/07/2007,15:03:00,42135,42150,42135,42150,11
20/07/2007,15:04:00,42150,42165,42150,42160,25
20/07/2007,15:05:00,42155,42160,42155,42160,9
20/07/2007,15:06:00,42165,42165,42155,42155,10
20/07/2007,15:08:00,42155,42155,42140,42145,12
20/07/2007,15:09:00,42145,42145,42130,42130,37
20/07/2007,15:10:00,42130,42140,42125,42130,53
20/07/2007,15:11:00,42135,42140,42130,42130,21
20/07/2007,15:12:00,42125,42125,42115,42120,24
20/07/2007,15:13:00,42130,42130,42120,42120,27
20/07/2007,15:14:00,42125,42125,42110,42110,8
20/07/2007,15:15:00,42115,42120,42115,42115,7
20/07/2007,15:16:00,42120,42130,42120,42125,6
20/07/2007,15:17:00,42125,42125,42120,42120,3
20/07/2007,15:18:00,42120,42125,42115,42115,14
20/07/2007,15:19:00,42120,42120,42120,42120,11
20/07/2007,15:20:00,42120,42120,42120,42120,5
20/07/2007,15:21:00,42120,42125,42120,42125,2
20/07/2007,15:22:00,42120,42120,42115,42115,14
20/07/2007,15:23:00,42120,42130,42115,42130,8
20/07/2007,15:24:00,42130,42130,42130,42130,2
20/07/2007,15:25:00,42125,42125,42115,42115,2
20/07/2007,15:26:00,42120,42120,42115,42115,6
20/07/2007,15:27:00,42115,42115,42100,42110,36
20/07/2007,15:28:00,42115,42120,42105,42115,9
20/07/2007,15:29:00,42110,42135,42110,42135,33
20/07/2007,15:30:00,42135,42155,42130,42145,37
20/07/2007,15:31:00,42145,42160,42145,42150,31
20/07/2007,15:32:00,42150,42150,42120,42120,20
20/07/2007,15:33:00,42115,42140,42115,42135,43
20/07/2007,15:34:00,42135,42150,42135,42145,23
20/07/2007,15:35:00,42145,42150,42140,42140,31
20/07/2007,15:36:00,42150,42150,42130,42130,25
20/07/2007,15:37:00,42130,42135,42130,42130,7
20/07/2007,15:38:00,42130,42140,42130,42140,19
20/07/2007,15:39:00,42135,42140,42135,42140,11
20/07/2007,15:40:00,42145,42150,42140,42150,17
20/07/2007,15:41:00,42150,42170,42145,42170,35
20/07/2007,15:42:00,42175,42175,42155,42155,15
20/07/2007,15:43:00,42150,42150,42130,42135,23
20/07/2007,15:44:00,42135,42135,42125,42125,15
20/07/2007,15:45:00,42120,42125,42110,42125,22
20/07/2007,15:46:00,42115,42120,42115,42115,7
20/07/2007,15:47:00,42120,42120,42105,42105,28
20/07/2007,15:48:00,42110,42120,42110,42120,51
20/07/2007,15:49:00,42115,42125,42115,42125,12
20/07/2007,15:50:00,42125,42150,42125,42150,29
20/07/2007,15:51:00,42150,42155,42135,42145,53
20/07/2007,15:52:00,42140,42140,42130,42130,24
20/07/2007,15:53:00,42135,42135,42105,42105,48
20/07/2007,15:54:00,42105,42105,42060,42060,89
20/07/2007,15:55:00,42065,42075,42010,42010,199
20/07/2007,15:56:00,42015,42020,41965,41965,253
20/07/2007,15:57:00,41970,42010,41965,42000,125
20/07/2007,15:58:00,42000,42005,41950,41955,107
20/07/2007,15:59:00,41950,42005,41935,41990,107
20/07/2007,16:00:00,42000,42000,41950,41950,116
20/07/2007,16:01:00,41955,41965,41915,41920,176
20/07/2007,16:02:00,41920,41920,41900,41910,153
20/07/2007,16:03:00,41915,41945,41890,41920,223
20/07/2007,16:04:00,41935,41955,41920,41945,112
20/07/2007,16:05:00,41950,41975,41935,41970,83
20/07/2007,16:06:00,41970,41995,41970,41980,69
20/07/2007,16:07:00,41980,42000,41975,41990,88
20/07/2007,16:08:00,41990,41990,41970,41970,34
20/07/2007,16:09:00,41965,41975,41965,41970,22
20/07/2007,16:10:00,41970,41975,41955,41970,16
20/07/2007,16:11:00,41955,41980,41950,41975,68
20/07/2007,16:12:00,41980,41990,41975,41985,40
20/07/2007,16:13:00,41980,42000,41975,42000,42
20/07/2007,16:14:00,42000,42030,42000,42020,93
20/07/2007,16:15:00,42015,42020,41995,42005,43
20/07/2007,16:16:00,42000,42000,41980,41980,39
20/07/2007,16:17:00,41980,41985,41965,41965,23
20/07/2007,16:18:00,41965,41965,41940,41955,79
20/07/2007,16:19:00,41950,41955,41935,41950,117
20/07/2007,16:20:00,41950,41955,41935,41940,36
20/07/2007,16:21:00,41930,41950,41930,41950,34
20/07/2007,16:22:00,41950,41975,41940,41960,38
20/07/2007,16:23:00,41960,41970,41950,41950,26
20/07/2007,16:24:00,41945,41950,41925,41935,33
20/07/2007,16:25:00,41935,41950,41935,41950,63
20/07/2007,16:26:00,41945,41955,41945,41955,7
20/07/2007,16:27:00,41950,41950,41935,41940,35
20/07/2007,16:28:00,41945,41950,41940,41940,15
20/07/2007,16:29:00,41950,41960,41950,41955,34
20/07/2007,16:30:00,41955,41995,41955,41990,50
20/07/2007,16:31:00,42000,42010,41980,41990,99
20/07/2007,16:32:00,41990,42000,41965,41995,69
20/07/2007,16:33:00,41995,42000,41985,42000,41
20/07/2007,16:34:00,42000,42000,41960,41960,46
20/07/2007,16:35:00,41960,41970,41955,41955,26
20/07/2007,16:36:00,41960,41965,41920,41930,60
20/07/2007,16:37:00,41930,41930,41900,41915,62
20/07/2007,16:38:00,41920,41935,41920,41935,30
20/07/2007,16:39:00,41925,41945,41925,41945,21
20/07/2007,16:40:00,41950,41955,41930,41945,37
20/07/2007,16:41:00,41945,41970,41945,41950,78
20/07/2007,16:42:00,41950,41950,41930,41940,56
20/07/2007,16:43:00,41940,41940,41925,41925,22
20/07/2007,16:44:00,41920,41925,41900,41905,53
20/07/2007,16:45:00,41900,41900,41870,41890,98
20/07/2007,16:46:00,41885,41910,41885,41900,38
20/07/2007,16:47:00,41900,41910,41885,41895,41
20/07/2007,16:48:00,41890,41890,41825,41835,166
20/07/2007,16:49:00,41830,41860,41820,41860,79
20/07/2007,16:50:00,41855,41860,41845,41860,48
20/07/2007,16:51:00,41865,41900,41865,41890,78
20/07/2007,16:52:00,41890,41890,41855,41860,49
20/07/2007,16:53:00,41870,41875,41870,41870,23
20/07/2007,16:54:00,41875,41880,41860,41870,23
20/07/2007,16:55:00,41870,41885,41865,41880,16
20/07/2007,16:56:00,41885,41920,41885,41920,53
20/07/2007,16:57:00,41920,41935,41910,41920,33
20/07/2007,16:58:00,41915,41940,41915,41930,23
20/07/2007,16:59:00,41930,41930,41910,41910,30
20/07/2007,17:00:00,41915,41920,41905,41915,46
20/07/2007,17:01:00,41925,41930,41910,41910,29
20/07/2007,17:02:00,41910,41925,41900,41905,58
20/07/2007,17:03:00,41905,41910,41895,41895,31
20/07/2007,17:04:00,41890,41910,41890,41890,46
20/07/2007,17:05:00,41895,41895,41885,41885,16
20/07/2007,17:06:00,41890,41890,41875,41885,16
20/07/2007,17:07:00,41885,41900,41880,41895,23
20/07/2007,17:08:00,41895,41905,41890,41905,27
20/07/2007,17:09:00,41900,41930,41900,41930,32
20/07/2007,17:10:00,41925,41925,41905,41905,20
20/07/2007,17:11:00,41905,41930,41905,41925,23
20/07/2007,17:12:00,41930,41930,41920,41920,19
20/07/2007,17:13:00,41920,41925,41915,41915,51
20/07/2007,17:14:00,41915,41915,41900,41910,43
20/07/2007,17:15:00,41915,41915,41895,41905,64
20/07/2007,17:16:00,41895,41900,41880,41895,55
20/07/2007,17:17:00,41885,41890,41875,41880,50
20/07/2007,17:18:00,41880,41885,41870,41875,36
20/07/2007,17:19:00,41885,41895,41885,41885,20
20/07/2007,17:20:00,41880,41880,41860,41875,36
20/07/2007,17:21:00,41875,41875,41850,41860,110
20/07/2007,17:22:00,41855,41855,41805,41810,96
20/07/2007,17:23:00,41810,41830,41800,41805,84
20/07/2007,17:24:00,41815,41815,41775,41775,67
20/07/2007,17:25:00,41775,41775,41715,41750,210
20/07/2007,17:26:00,41750,41785,41745,41775,77
20/07/2007,17:27:00,41775,41780,41750,41760,64
20/07/2007,17:28:00,41760,41770,41730,41760,85
20/07/2007,17:29:00,41755,41770,41740,41765,60
20/07/2007,17:30:00,41750,41765,41730,41740,68
20/07/2007,17:31:00,41740,41760,41740,41760,24
20/07/2007,17:32:00,41765,41780,41760,41765,69
20/07/2007,17:33:00,41780,41780,41745,41745,41
20/07/2007,17:34:00,41750,41760,41740,41755,56
20/07/2007,17:35:00,41760,41760,41745,41760,24
20/07/2007,17:36:00,41765,41765,41735,41735,13
20/07/2007,17:37:00,41735,41745,41720,41720,22
20/07/2007,17:38:00,41725,41730,41700,41700,71
20/07/2007,17:39:00,41705,41730,41700,41715,70