DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,17:27:00,42030,42035,42010,42015,55
23/07/2007,17:28:00,42015,42030,42010,42020,47
23/07/2007,17:29:00,42020,42040,42005,42035,70
23/07/2007,17:30:00,42035,42035,42015,42030,28
23/07/2007,17:31:00,42035,42050,42035,42040,22
23/07/2007,17:32:00,42045,42045,42045,42045,13
23/07/2007,17:33:00,42050,42050,42040,42040,10
23/07/2007,17:34:00,42040,42040,42025,42030,25
23/07/2007,17:35:00,42025,42025,42020,42020,2
23/07/2007,17:36:00,42025,42035,42025,42035,9
23/07/2007,17:37:00,42035,42040,42035,42040,4
23/07/2007,17:38:00,42040,42040,42035,42040,15
23/07/2007,17:39:00,42035,42050,42035,42050,23
24/07/2007,09:00:00,41920,41950,41880,41885,113
24/07/2007,09:01:00,41900,41900,41865,41870,109
24/07/2007,09:02:00,41875,41900,41875,41900,80
24/07/2007,09:03:00,41900,41910,41880,41880,61
24/07/2007,09:04:00,41880,41925,41880,41920,59
24/07/2007,09:05:00,41920,41925,41905,41915,85
24/07/2007,09:06:00,41910,41940,41905,41935,51
24/07/2007,09:07:00,41935,41940,41930,41935,43
24/07/2007,09:08:00,41940,41945,41935,41940,27
24/07/2007,09:09:00,41940,41950,41930,41950,54
24/07/2007,09:10:00,41950,41950,41930,41950,60
24/07/2007,09:11:00,41940,41960,41940,41960,35
24/07/2007,09:12:00,41955,41965,41955,41965,19
24/07/2007,09:13:00,41970,41980,41965,41980,42
24/07/2007,09:14:00,41980,41995,41975,41980,37
24/07/2007,09:15:00,41975,41975,41960,41960,36
24/07/2007,09:16:00,41960,41975,41955,41955,29
24/07/2007,09:17:00,41960,41970,41950,41960,25
24/07/2007,09:18:00,41955,41965,41955,41965,20
24/07/2007,09:19:00,41965,41980,41965,41980,21
24/07/2007,09:20:00,41980,41980,41955,41955,18
24/07/2007,09:21:00,41960,41965,41950,41960,22
24/07/2007,09:22:00,41955,41965,41955,41960,14
24/07/2007,09:23:00,41960,41965,41935,41935,23
24/07/2007,09:24:00,41940,41955,41930,41945,33
24/07/2007,09:25:00,41955,41980,41955,41970,23
24/07/2007,09:26:00,41965,41980,41965,41965,18
24/07/2007,09:27:00,41965,41965,41940,41950,44
24/07/2007,09:28:00,41950,41960,41945,41960,17
24/07/2007,09:29:00,41960,41965,41945,41955,20
24/07/2007,09:30:00,41940,41955,41935,41935,30
24/07/2007,09:31:00,41935,41940,41930,41940,46
24/07/2007,09:32:00,41940,41945,41930,41930,14
24/07/2007,09:33:00,41930,41935,41920,41925,27
24/07/2007,09:34:00,41935,41935,41920,41935,15
24/07/2007,09:35:00,41935,41940,41915,41920,25
24/07/2007,09:36:00,41920,41930,41915,41915,12
24/07/2007,09:37:00,41920,41930,41920,41920,15
24/07/2007,09:38:00,41915,41925,41910,41925,22
24/07/2007,09:39:00,41920,41940,41915,41940,23
24/07/2007,09:40:00,41935,41935,41925,41935,20
24/07/2007,09:41:00,41935,41940,41930,41935,21
24/07/2007,09:42:00,41940,41950,41935,41950,13
24/07/2007,09:43:00,41950,41955,41945,41955,17
24/07/2007,09:44:00,41950,41955,41940,41955,15
24/07/2007,09:45:00,41950,41965,41950,41965,19
24/07/2007,09:46:00,41960,41970,41950,41950,26
24/07/2007,09:47:00,41955,41970,41955,41960,24
24/07/2007,09:48:00,41965,41975,41965,41965,16
24/07/2007,09:49:00,41975,41975,41955,41955,17
24/07/2007,09:50:00,41950,41950,41920,41940,85
24/07/2007,09:51:00,41930,41935,41925,41935,19
24/07/2007,09:52:00,41935,41945,41930,41945,12
24/07/2007,09:53:00,41950,41965,41950,41960,31
24/07/2007,09:54:00,41960,41965,41940,41945,39
24/07/2007,09:55:00,41945,41950,41935,41940,22
24/07/2007,09:56:00,41940,41945,41930,41935,24
24/07/2007,09:57:00,41935,41945,41930,41930,21
24/07/2007,09:58:00,41930,41930,41920,41925,21
24/07/2007,09:59:00,41930,41930,41920,41920,32
24/07/2007,10:00:00,41925,41925,41910,41910,40
24/07/2007,10:01:00,41905,41910,41895,41910,42
24/07/2007,10:02:00,41905,41915,41905,41910,25
24/07/2007,10:03:00,41910,41915,41900,41915,27
24/07/2007,10:04:00,41915,41920,41910,41910,16
24/07/2007,10:05:00,41915,41950,41915,41945,33
24/07/2007,10:06:00,41940,41945,41935,41940,18
24/07/2007,10:07:00,41935,41950,41935,41945,20
24/07/2007,10:08:00,41945,41955,41935,41950,48
24/07/2007,10:09:00,41950,41980,41950,41965,48
24/07/2007,10:10:00,41970,41980,41965,41965,12
24/07/2007,10:11:00,41975,41975,41970,41970,10
24/07/2007,10:12:00,41975,41975,41965,41970,12
24/07/2007,10:13:00,41970,41985,41970,41980,19
24/07/2007,10:14:00,41975,41980,41970,41970,15
24/07/2007,10:15:00,41965,41985,41965,41985,12
24/07/2007,10:16:00,41985,42010,41980,42000,63
24/07/2007,10:17:00,42005,42020,42000,42000,47
24/07/2007,10:18:00,41995,42010,41995,42010,25
24/07/2007,10:19:00,42000,42010,42000,42000,9
24/07/2007,10:20:00,42000,42010,42000,42000,10
24/07/2007,10:21:00,42005,42010,41985,41985,24
24/07/2007,10:22:00,41985,41985,41960,41965,41
24/07/2007,10:23:00,41970,41975,41965,41975,16
24/07/2007,10:24:00,41975,41975,41970,41970,8
24/07/2007,10:25:00,41975,41985,41970,41985,29
24/07/2007,10:26:00,41980,41985,41975,41985,14
24/07/2007,10:27:00,41975,41985,41975,41985,11
24/07/2007,10:28:00,41985,41990,41975,41980,27
24/07/2007,10:29:00,41975,41980,41970,41980,29
24/07/2007,10:30:00,41975,41990,41970,41990,23
24/07/2007,10:31:00,41995,42000,41985,41995,11
24/07/2007,10:32:00,41995,42000,41980,41980,23
24/07/2007,10:33:00,41980,41980,41965,41965,22
24/07/2007,10:34:00,41965,41965,41940,41950,47
24/07/2007,10:35:00,41950,41955,41945,41945,15
24/07/2007,10:36:00,41955,41960,41945,41945,13
24/07/2007,10:37:00,41955,41960,41950,41950,10
24/07/2007,10:38:00,41945,41945,41920,41920,38
24/07/2007,10:39:00,41920,41930,41920,41930,15
24/07/2007,10:40:00,41925,41930,41925,41925,13
24/07/2007,10:41:00,41925,41950,41920,41950,25
24/07/2007,10:42:00,41950,41960,41950,41960,23
24/07/2007,10:43:00,41960,41965,41955,41960,8
24/07/2007,10:44:00,41960,41965,41950,41965,12
24/07/2007,10:45:00,41965,41970,41960,41970,10
24/07/2007,10:46:00,41970,41975,41970,41970,19
24/07/2007,10:47:00,41980,42000,41980,41990,28
24/07/2007,10:48:00,41990,41995,41985,41985,14
24/07/2007,10:49:00,41995,42000,41985,41985,15
24/07/2007,10:50:00,41980,41995,41980,41990,11
24/07/2007,10:51:00,41985,42005,41985,42005,19
24/07/2007,10:52:00,41995,41995,41985,41995,17
24/07/2007,10:53:00,41990,41990,41965,41965,27
24/07/2007,10:54:00,41965,41970,41960,41970,8
24/07/2007,10:55:00,41965,41970,41960,41970,19
24/07/2007,10:56:00,41975,41985,41975,41985,16
24/07/2007,10:57:00,41985,41995,41985,41990,10
24/07/2007,10:58:00,41990,42010,41990,42005,15
24/07/2007,10:59:00,42010,42035,42010,42035,50
24/07/2007,11:00:00,42035,42040,42015,42025,39
24/07/2007,11:01:00,42015,42020,42010,42010,13
24/07/2007,11:02:00,42010,42015,42005,42015,15
24/07/2007,11:03:00,42005,42010,42005,42010,20
24/07/2007,11:04:00,42005,42010,41995,42005,28
24/07/2007,11:05:00,42000,42010,41995,42005,12
24/07/2007,11:06:00,42000,42015,42000,42015,16
24/07/2007,11:07:00,42015,42015,42010,42015,10
24/07/2007,11:08:00,42015,42015,41990,41990,36
24/07/2007,11:09:00,41990,41990,41975,41980,19
24/07/2007,11:10:00,41975,41985,41970,41970,34
24/07/2007,11:11:00,41970,41970,41955,41955,37
24/07/2007,11:12:00,41960,41970,41960,41965,13
24/07/2007,11:13:00,41965,41965,41960,41960,12
24/07/2007,11:14:00,41965,41970,41965,41970,6
24/07/2007,11:15:00,41970,41970,41960,41965,19
24/07/2007,11:16:00,41955,41965,41955,41960,15
24/07/2007,11:17:00,41950,41955,41945,41945,23
24/07/2007,11:18:00,41945,41950,41940,41950,17
24/07/2007,11:19:00,41950,41980,41950,41980,67
24/07/2007,11:20:00,41975,41980,41970,41980,8
24/07/2007,11:21:00,41975,41975,41965,41965,14
24/07/2007,11:22:00,41960,41960,41940,41945,41
24/07/2007,11:23:00,41950,41960,41950,41960,10
24/07/2007,11:24:00,41960,41970,41955,41955,9
24/07/2007,11:25:00,41965,41970,41955,41965,15
24/07/2007,11:26:00,41965,41975,41965,41975,17
24/07/2007,11:27:00,41970,41970,41955,41955,51
24/07/2007,11:28:00,41955,41965,41950,41965,12
24/07/2007,11:29:00,41965,41970,41950,41950,19
24/07/2007,11:30:00,41955,41960,41945,41955,18
24/07/2007,11:31:00,41955,41965,41950,41965,18
24/07/2007,11:32:00,41965,41980,41965,41980,49
24/07/2007,11:33:00,41980,41985,41970,41970,12
24/07/2007,11:34:00,41970,41985,41970,41985,11
24/07/2007,11:35:00,41985,41985,41975,41985,13
24/07/2007,11:36:00,41985,41995,41975,41995,20
24/07/2007,11:37:00,41995,42020,41995,42005,57
24/07/2007,11:38:00,42010,42015,42005,42005,35
24/07/2007,11:39:00,42000,42005,42000,42005,11
24/07/2007,11:40:00,42005,42005,41995,42005,10
24/07/2007,11:41:00,42000,42005,41995,42005,8
24/07/2007,11:42:00,42005,42015,42000,42015,31
24/07/2007,11:43:00,42015,42030,42015,42025,21
24/07/2007,11:44:00,42030,42035,42015,42030,21
24/07/2007,11:45:00,42020,42025,42015,42025,12
24/07/2007,11:46:00,42025,42025,42015,42020,17
24/07/2007,11:47:00,42020,42030,42020,42025,11
24/07/2007,11:48:00,42030,42035,42020,42020,54
24/07/2007,11:49:00,42015,42015,42000,42000,25
24/07/2007,11:50:00,42005,42010,42000,42010,15
24/07/2007,11:51:00,42005,42005,42000,42000,21
24/07/2007,11:52:00,42000,42000,41985,42000,18
24/07/2007,11:53:00,42000,42005,41995,42000,8
24/07/2007,11:54:00,42000,42000,41990,42000,9
24/07/2007,11:55:00,41995,42000,41990,42000,9
24/07/2007,11:56:00,42000,42000,41990,42000,8
24/07/2007,11:57:00,41990,41995,41980,41995,13
24/07/2007,11:58:00,41985,41990,41980,41990,8
24/07/2007,11:59:00,41985,41990,41975,41975,15
24/07/2007,12:00:00,41975,41975,41950,41950,30
24/07/2007,12:01:00,41950,41950,41945,41945,18
24/07/2007,12:02:00,41945,41960,41940,41940,64
24/07/2007,12:03:00,41935,41935,41895,41910,134
24/07/2007,12:04:00,41910,41915,41905,41915,18
24/07/2007,12:05:00,41915,41925,41910,41925,28
24/07/2007,12:06:00,41920,41935,41915,41935,23
24/07/2007,12:07:00,41935,41935,41925,41930,14
24/07/2007,12:08:00,41930,41930,41925,41925,2
24/07/2007,12:09:00,41930,41930,41910,41920,38
24/07/2007,12:10:00,41920,41925,41910,41915,15
24/07/2007,12:11:00,41915,41915,41910,41915,23
24/07/2007,12:12:00,41920,41920,41915,41915,11
24/07/2007,12:13:00,41920,41930,41920,41925,13
24/07/2007,12:14:00,41920,41920,41900,41900,77
24/07/2007,12:15:00,41900,41900,41875,41875,45
24/07/2007,12:16:00,41880,41885,41875,41880,63
24/07/2007,12:17:00,41875,41875,41840,41840,66
24/07/2007,12:18:00,41845,41845,41825,41835,74
24/07/2007,12:19:00,41835,41850,41835,41840,25
24/07/2007,12:20:00,41840,41845,41825,41845,37
24/07/2007,12:21:00,41850,41850,41820,41830,60
24/07/2007,12:22:00,41830,41835,41825,41830,17
24/07/2007,12:23:00,41835,41845,41830,41845,18
24/07/2007,12:24:00,41845,41865,41845,41855,51
24/07/2007,12:25:00,41860,41860,41845,41845,33
24/07/2007,12:26:00,41840,41840,41835,41835,12
24/07/2007,12:27:00,41835,41835,41825,41830,24
24/07/2007,12:28:00,41830,41850,41825,41845,35
24/07/2007,12:29:00,41840,41845,41840,41840,10
24/07/2007,12:30:00,41840,41840,41835,41835,7
24/07/2007,12:31:00,41835,41835,41820,41830,36
24/07/2007,12:32:00,41825,41830,41805,41830,114
24/07/2007,12:33:00,41830,41835,41830,41835,14
24/07/2007,12:34:00,41830,41830,41825,41825,14
24/07/2007,12:35:00,41830,41845,41830,41845,48
24/07/2007,12:36:00,41845,41845,41840,41840,12
24/07/2007,12:37:00,41845,41860,41845,41860,31
24/07/2007,12:38:00,41860,41865,41855,41855,21
24/07/2007,12:39:00,41855,41855,41840,41840,33
24/07/2007,12:40:00,41845,41845,41825,41825,15
24/07/2007,12:41:00,41830,41830,41820,41825,19
24/07/2007,12:42:00,41825,41830,41825,41825,5
24/07/2007,12:43:00,41820,41820,41805,41810,32
24/07/2007,12:44:00,41810,41810,41790,41790,37
24/07/2007,12:45:00,41790,41790,41775,41780,66
24/07/2007,12:46:00,41775,41790,41775,41785,37
24/07/2007,12:47:00,41785,41800,41785,41800,16
24/07/2007,12:48:00,41810,41815,41800,41800,13
24/07/2007,12:49:00,41805,41810,41805,41810,16
24/07/2007,12:50:00,41810,41815,41805,41805,13
24/07/2007,12:51:00,41810,41810,41810,41810,8
24/07/2007,12:52:00,41805,41810,41800,41800,8
24/07/2007,12:53:00,41800,41800,41790,41800,19
24/07/2007,12:54:00,41800,41800,41790,41790,11
24/07/2007,12:55:00,41795,41795,41790,41790,7
24/07/2007,12:56:00,41790,41790,41785,41785,6
24/07/2007,12:57:00,41785,41785,41780,41780,8
24/07/2007,12:58:00,41790,41790,41790,41790,7
24/07/2007,12:59:00,41795,41810,41790,41810,14
24/07/2007,13:00:00,41810,41810,41805,41810,8
24/07/2007,13:01:00,41805,41805,41800,41805,13
24/07/2007,13:02:00,41810,41810,41780,41780,20
24/07/2007,13:03:00,41780,41780,41750,41750,56
24/07/2007,13:04:00,41750,41750,41735,41740,29
24/07/2007,13:05:00,41740,41750,41725,41725,47
24/07/2007,13:06:00,41730,41745,41725,41735,29
24/07/2007,13:07:00,41740,41745,41730,41730,8
24/07/2007,13:09:00,41745,41745,41725,41725,21
24/07/2007,13:10:00,41725,41725,41705,41710,51
24/07/2007,13:11:00,41710,41740,41710,41725,19
24/07/2007,13:12:00,41720,41725,41715,41725,15
24/07/2007,13:13:00,41725,41735,41725,41730,8
24/07/2007,13:14:00,41735,41745,41735,41740,7
24/07/2007,13:15:00,41740,41740,41725,41725,14
24/07/2007,13:16:00,41730,41730,41725,41725,2
24/07/2007,13:17:00,41735,41740,41735,41740,3
24/07/2007,13:18:00,41745,41760,41745,41760,14
24/07/2007,13:19:00,41760,41770,41750,41770,26
24/07/2007,13:20:00,41770,41775,41770,41775,18
24/07/2007,13:21:00,41765,41775,41760,41770,12
24/07/2007,13:22:00,41770,41770,41755,41755,6
24/07/2007,13:23:00,41770,41770,41755,41760,8
24/07/2007,13:24:00,41765,41775,41765,41775,12
24/07/2007,13:25:00,41780,41795,41780,41795,24
24/07/2007,13:26:00,41780,41785,41775,41775,8
24/07/2007,13:27:00,41775,41780,41775,41780,4
24/07/2007,13:28:00,41775,41775,41770,41775,4
24/07/2007,13:30:00,41770,41770,41770,41770,2
24/07/2007,13:31:00,41770,41780,41765,41765,4
24/07/2007,13:32:00,41765,41770,41760,41770,5
24/07/2007,13:34:00,41765,41775,41765,41775,3
24/07/2007,13:35:00,41775,41775,41735,41740,41
24/07/2007,13:36:00,41745,41745,41740,41740,14
24/07/2007,13:37:00,41740,41740,41715,41730,45
24/07/2007,13:38:00,41720,41745,41720,41745,26
24/07/2007,13:39:00,41740,41755,41740,41750,17
24/07/2007,13:40:00,41750,41750,41740,41740,6
24/07/2007,13:41:00,41740,41740,41720,41720,19
24/07/2007,13:42:00,41725,41725,41710,41720,21
24/07/2007,13:43:00,41730,41750,41730,41745,21
24/07/2007,13:44:00,41740,41745,41740,41745,3
24/07/2007,13:45:00,41750,41750,41740,41745,14
24/07/2007,13:46:00,41745,41770,41745,41770,25
24/07/2007,13:47:00,41760,41760,41735,41735,21
24/07/2007,13:48:00,41735,41740,41735,41740,2
24/07/2007,13:49:00,41740,41740,41740,41740,1
24/07/2007,13:50:00,41745,41750,41745,41750,9
24/07/2007,13:51:00,41755,41755,41740,41740,12
24/07/2007,13:52:00,41750,41760,41750,41755,4
24/07/2007,13:53:00,41755,41755,41745,41745,11
24/07/2007,13:54:00,41745,41745,41395,41660,708
24/07/2007,13:55:00,41660,41680,41645,41680,150
24/07/2007,13:56:00,41680,41695,41675,41675,143
24/07/2007,13:57:00,41685,41685,41665,41665,46
24/07/2007,13:58:00,41665,41665,41650,41655,34
24/07/2007,13:59:00,41645,41645,41610,41610,59
24/07/2007,14:00:00,41620,41625,41600,41605,131
24/07/2007,14:01:00,41600,41605,41580,41600,107
24/07/2007,14:02:00,41605,41640,41605,41640,59
24/07/2007,14:03:00,41640,41670,41640,41670,94
24/07/2007,14:04:00,41670,41685,41645,41645,89
24/07/2007,14:05:00,41650,41655,41645,41655,23
24/07/2007,14:06:00,41650,41675,41650,41670,37
24/07/2007,14:07:00,41680,41700,41680,41700,61
24/07/2007,14:08:00,41700,41700,41685,41685,7
24/07/2007,14:09:00,41685,41700,41680,41700,20
24/07/2007,14:10:00,41695,41695,41695,41695,2
24/07/2007,14:11:00,41695,41695,41685,41695,24
24/07/2007,14:12:00,41700,41700,41685,41685,9
24/07/2007,14:13:00,41685,41690,41680,41685,16
24/07/2007,14:14:00,41690,41690,41685,41685,7
24/07/2007,14:15:00,41680,41680,41655,41655,27
24/07/2007,14:16:00,41655,41655,41635,41650,64
24/07/2007,14:17:00,41650,41650,41625,41625,37
24/07/2007,14:18:00,41625,41635,41620,41635,33
24/07/2007,14:19:00,41635,41645,41630,41640,29
24/07/2007,14:20:00,41635,41650,41630,41640,63
24/07/2007,14:21:00,41635,41635,41605,41615,58
24/07/2007,14:22:00,41610,41610,41605,41605,15
24/07/2007,14:23:00,41615,41620,41600,41600,24
24/07/2007,14:24:00,41605,41615,41600,41610,23
24/07/2007,14:25:00,41605,41610,41605,41610,9
24/07/2007,14:26:00,41605,41615,41600,41605,14
24/07/2007,14:27:00,41605,41605,41595,41595,38
24/07/2007,14:28:00,41590,41610,41590,41605,55
24/07/2007,14:29:00,41605,41605,41590,41600,40
24/07/2007,14:30:00,41590,41590,41555,41555,76
24/07/2007,14:31:00,41555,41570,41550,41555,39
24/07/2007,14:32:00,41555,41555,41535,41540,42
24/07/2007,14:33:00,41540,41555,41530,41535,56
24/07/2007,14:34:00,41535,41560,41525,41525,45
24/07/2007,14:35:00,41535,41540,41520,41525,45
24/07/2007,14:36:00,41525,41525,41480,41485,84
24/07/2007,14:37:00,41490,41490,41455,41460,98
24/07/2007,14:38:00,41465,41485,41465,41480,48
24/07/2007,14:39:00,41480,41500,41480,41495,39
24/07/2007,14:40:00,41490,41500,41475,41500,42
24/07/2007,14:41:00,41500,41510,41495,41510,50
24/07/2007,14:42:00,41515,41535,41515,41525,52
24/07/2007,14:43:00,41530,41530,41505,41505,17
24/07/2007,14:44:00,41505,41510,41500,41510,21
24/07/2007,14:45:00,41505,41530,41500,41530,22
24/07/2007,14:46:00,41530,41535,41525,41535,26
24/07/2007,14:47:00,41535,41540,41525,41525,28
24/07/2007,14:48:00,41530,41535,41525,41535,12
24/07/2007,14:49:00,41540,41545,41530,41545,19
24/07/2007,14:50:00,41535,41535,41525,41535,24
24/07/2007,14:51:00,41540,41545,41535,41535,22
24/07/2007,14:52:00,41540,41545,41540,41545,10
24/07/2007,14:53:00,41545,41555,41545,41545,36
24/07/2007,14:54:00,41550,41555,41550,41555,9
24/07/2007,14:55:00,41555,41575,41555,41570,18
24/07/2007,14:56:00,41565,41565,41545,41545,52
24/07/2007,14:57:00,41540,41545,41535,41545,21
24/07/2007,14:58:00,41535,41535,41490,41495,76
24/07/2007,14:59:00,41495,41500,41470,41470,43
24/07/2007,15:00:00,41470,41485,41460,41475,49
24/07/2007,15:01:00,41470,41470,41430,41430,90
24/07/2007,15:02:00,41425,41465,41420,41450,114
24/07/2007,15:03:00,41460,41465,41450,41465,31
24/07/2007,15:04:00,41465,41500,41465,41500,59
24/07/2007,15:05:00,41495,41500,41490,41495,26
24/07/2007,15:06:00,41490,41490,41470,41470,42
24/07/2007,15:07:00,41465,41495,41455,41485,47
24/07/2007,15:08:00,41485,41495,41485,41485,20
24/07/2007,15:09:00,41485,41500,41485,41500,16
24/07/2007,15:10:00,41505,41520,41500,41510,41
24/07/2007,15:11:00,41510,41530,41510,41530,44
24/07/2007,15:12:00,41525,41530,41520,41525,27
24/07/2007,15:13:00,41530,41540,41525,41525,20
24/07/2007,15:14:00,41520,41520,41505,41515,20
24/07/2007,15:15:00,41505,41510,41500,41500,14
24/07/2007,15:16:00,41500,41505,41490,41495,15
24/07/2007,15:17:00,41490,41495,41480,41490,21
24/07/2007,15:18:00,41485,41500,41485,41500,17
24/07/2007,15:19:00,41500,41510,41500,41505,10
24/07/2007,15:20:00,41505,41505,41505,41505,2
24/07/2007,15:21:00,41500,41500,41495,41500,10
24/07/2007,15:22:00,41500,41500,41480,41480,14
24/07/2007,15:23:00,41470,41470,41450,41465,52
24/07/2007,15:24:00,41470,41480,41470,41475,14
24/07/2007,15:25:00,41480,41480,41460,41460,19
24/07/2007,15:26:00,41460,41465,41455,41455,14
24/07/2007,15:27:00,41450,41465,41445,41460,21
24/07/2007,15:28:00,41460,41485,41460,41480,17
24/07/2007,15:29:00,41475,41485,41465,41485,15
24/07/2007,15:30:00,41480,41495,41480,41495,26
24/07/2007,15:31:00,41490,41490,41455,41455,27
24/07/2007,15:32:00,41465,41465,41405,41415,109
24/07/2007,15:33:00,41415,41455,41415,41455,57
24/07/2007,15:34:00,41455,41460,41445,41445,23
24/07/2007,15:35:00,41445,41480,41445,41470,78
24/07/2007,15:36:00,41480,41490,41475,41475,28
24/07/2007,15:37:00,41475,41485,41470,41485,37
24/07/2007,15:38:00,41480,41485,41465,41465,42
24/07/2007,15:39:00,41465,41465,41405,41405,67
24/07/2007,15:40:00,41405,41415,41385,41390,147
24/07/2007,15:41:00,41390,41400,41370,41395,101
24/07/2007,15:42:00,41395,41410,41395,41410,55
24/07/2007,15:43:00,41410,41425,41400,41425,45
24/07/2007,15:44:00,41425,41430,41410,41420,26
24/07/2007,15:45:00,41420,41420,41390,41415,51
24/07/2007,15:46:00,41410,41435,41405,41435,59
24/07/2007,15:47:00,41440,41445,41425,41425,72
24/07/2007,15:48:00,41420,41425,41370,41385,108
24/07/2007,15:49:00,41380,41425,41380,41410,54
24/07/2007,15:50:00,41410,41420,41405,41420,22
24/07/2007,15:51:00,41420,41425,41410,41425,32
24/07/2007,15:52:00,41430,41435,41420,41430,44
24/07/2007,15:53:00,41420,41420,41410,41410,16
24/07/2007,15:54:00,41410,41410,41390,41410,36
24/07/2007,15:55:00,41405,41415,41400,41405,24
24/07/2007,15:56:00,41405,41445,41405,41440,38
24/07/2007,15:57:00,41440,41440,41390,41390,67
24/07/2007,15:58:00,41390,41410,41375,41405,75
24/07/2007,15:59:00,41415,41435,41400,41435,59
24/07/2007,16:00:00,41430,41440,41410,41430,30
24/07/2007,16:01:00,41430,41450,41410,41420,58
24/07/2007,16:02:00,41415,41450,41410,41450,25
24/07/2007,16:03:00,41435,41450,41430,41445,39
24/07/2007,16:04:00,41445,41450,41440,41445,25
24/07/2007,16:05:00,41445,41450,41415,41425,77
24/07/2007,16:06:00,41425,41430,41415,41420,43
24/07/2007,16:07:00,41410,41410,41355,41365,109
24/07/2007,16:08:00,41360,41370,41320,41320,150
24/07/2007,16:09:00,41335,41340,41290,41335,149
24/07/2007,16:10:00,41335,41370,41330,41360,97
24/07/2007,16:11:00,41365,41365,41350,41355,38
24/07/2007,16:12:00,41350,41365,41350,41365,41
24/07/2007,16:13:00,41365,41370,41350,41350,29
24/07/2007,16:14:00,41345,41375,41345,41365,27
24/07/2007,16:15:00,41365,41370,41360,41370,24
24/07/2007,16:16:00,41370,41400,41370,41400,24
24/07/2007,16:17:00,41400,41410,41395,41400,43
24/07/2007,16:18:00,41395,41400,41380,41380,30
24/07/2007,16:19:00,41385,41410,41385,41410,35
24/07/2007,16:20:00,41410,41420,41400,41420,55
24/07/2007,16:21:00,41420,41425,41390,41390,68
24/07/2007,16:22:00,41390,41410,41385,41395,26
24/07/2007,16:23:00,41395,41420,41395,41420,39
24/07/2007,16:24:00,41410,41410,41395,41400,18
24/07/2007,16:25:00,41400,41405,41380,41385,31
24/07/2007,16:26:00,41390,41410,41380,41400,31
24/07/2007,16:27:00,41410,41410,41385,41390,14
24/07/2007,16:28:00,41385,41390,41385,41390,12
24/07/2007,16:29:00,41395,41400,41385,41400,11
24/07/2007,16:30:00,41400,41400,41375,41385,54
24/07/2007,16:31:00,41385,41390,41355,41365,49
24/07/2007,16:32:00,41365,41370,41340,41340,41
24/07/2007,16:33:00,41345,41355,41340,41350,55
24/07/2007,16:34:00,41350,41360,41345,41350,20
24/07/2007,16:35:00,41355,41385,41355,41385,31
24/07/2007,16:36:00,41380,41385,41375,41375,25
24/07/2007,16:37:00,41370,41380,41355,41360,50
24/07/2007,16:38:00,41360,41390,41360,41380,29
24/07/2007,16:39:00,41380,41425,41375,41425,70
24/07/2007,16:40:00,41425,41440,41420,41440,84
24/07/2007,16:41:00,41440,41440,41430,41430,37
24/07/2007,16:42:00,41430,41480,41430,41480,82
24/07/2007,16:43:00,41485,41510,41480,41500,131
24/07/2007,16:44:00,41495,41495,41480,41490,65
24/07/2007,16:45:00,41490,41490,41480,41490,49
24/07/2007,16:46:00,41495,41495,41475,41480,100
24/07/2007,16:47:00,41480,41480,41465,41465,7
24/07/2007,16:48:00,41460,41490,41450,41450,71
24/07/2007,16:49:00,41450,41475,41445,41475,79
24/07/2007,16:50:00,41475,41485,41470,41480,16
24/07/2007,16:51:00,41480,41495,41475,41490,67
24/07/2007,16:52:00,41495,41495,41470,41485,48
24/07/2007,16:53:00,41485,41485,41455,41460,27
24/07/2007,16:54:00,41455,41480,41455,41480,24
24/07/2007,16:55:00,41475,41485,41475,41480,49
24/07/2007,16:56:00,41485,41495,41475,41485,52
24/07/2007,16:57:00,41485,41510,41485,41495,81
24/07/2007,16:58:00,41500,41510,41500,41510,33
24/07/2007,16:59:00,41505,41510,41500,41500,22
24/07/2007,17:00:00,41505,41505,41465,41465,34
24/07/2007,17:01:00,41460,41470,41445,41465,36
24/07/2007,17:02:00,41465,41470,41455,41455,20
24/07/2007,17:03:00,41455,41470,41445,41465,32
24/07/2007,17:04:00,41470,41470,41450,41450,26
24/07/2007,17:05:00,41450,41455,41440,41445,26
24/07/2007,17:06:00,41445,41450,41440,41445,35
24/07/2007,17:07:00,41450,41450,41440,41450,20
24/07/2007,17:08:00,41450,41470,41450,41470,28
24/07/2007,17:09:00,41465,41465,41445,41445,22
24/07/2007,17:10:00,41445,41450,41440,41440,16
24/07/2007,17:11:00,41440,41440,41400,41405,58
24/07/2007,17:12:00,41400,41415,41395,41410,50
24/07/2007,17:13:00,41415,41425,41405,41425,56
24/07/2007,17:14:00,41425,41430,41420,41430,21
24/07/2007,17:15:00,41435,41450,41425,41450,72
24/07/2007,17:16:00,41450,41450,41420,41420,74
24/07/2007,17:17:00,41425,41430,41420,41430,40
24/07/2007,17:18:00,41430,41435,41420,41420,92
24/07/2007,17:19:00,41415,41420,41400,41400,59
24/07/2007,17:20:00,41400,41405,41390,41405,66
24/07/2007,17:21:00,41410,41410,41385,41385,78
24/07/2007,17:22:00,41390,41400,41340,41340,124
24/07/2007,17:23:00,41350,41355,41320,41330,148
24/07/2007,17:24:00,41330,41340,41305,41315,84
24/07/2007,17:25:00,41315,41320,41270,41270,287
24/07/2007,17:26:00,41270,41275,41230,41245,175
24/07/2007,17:27:00,41235,41270,41235,41245,115
24/07/2007,17:28:00,41245,41245,41195,41200,208
24/07/2007,17:29:00,41200,41230,41200,41215,118
24/07/2007,17:30:00,41215,41235,41200,41225,61
24/07/2007,17:31:00,41225,41230,41220,41225,47
24/07/2007,17:32:00,41225,41230,41210,41210,42
24/07/2007,17:33:00,41215,41215,41205,41210,54
24/07/2007,17:34:00,41210,41210,41195,41200,74
24/07/2007,17:35:00,41200,41205,41190,41190,57
24/07/2007,17:36:00,41190,41200,41180,41195,50
24/07/2007,17:37:00,41200,41210,41195,41200,44
24/07/2007,17:38:00,41200,41205,41195,41205,36
24/07/2007,17:39:00,41205,41210,41165,41170,76