DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2007,17:30:00,40770,40810,40770,40810,43
25/07/2007,17:31:00,40810,40820,40790,40790,73
25/07/2007,17:32:00,40795,40810,40785,40795,48
25/07/2007,17:33:00,40795,40820,40785,40805,38
25/07/2007,17:34:00,40805,40820,40790,40790,41
25/07/2007,17:35:00,40795,40795,40760,40760,33
25/07/2007,17:36:00,40765,40770,40750,40770,61
25/07/2007,17:37:00,40765,40800,40765,40785,36
25/07/2007,17:38:00,40785,40810,40785,40805,44
25/07/2007,17:39:00,40810,40865,40805,40865,42
26/07/2007,09:00:00,40900,40955,40900,40950,222
26/07/2007,09:01:00,40950,40950,40915,40925,97
26/07/2007,09:02:00,40925,40930,40890,40905,124
26/07/2007,09:03:00,40905,40905,40865,40865,78
26/07/2007,09:04:00,40875,40900,40865,40895,77
26/07/2007,09:05:00,40895,40920,40890,40900,94
26/07/2007,09:06:00,40905,40915,40880,40895,105
26/07/2007,09:07:00,40885,40890,40840,40850,70
26/07/2007,09:08:00,40855,40870,40840,40870,73
26/07/2007,09:09:00,40870,40905,40860,40905,69
26/07/2007,09:10:00,40900,40940,40900,40920,110
26/07/2007,09:11:00,40925,40935,40915,40935,47
26/07/2007,09:12:00,40935,40940,40930,40935,41
26/07/2007,09:13:00,40935,40940,40920,40930,72
26/07/2007,09:14:00,40930,40930,40875,40875,128
26/07/2007,09:15:00,40875,40880,40855,40875,66
26/07/2007,09:16:00,40875,40920,40865,40920,103
26/07/2007,09:17:00,40920,40920,40900,40920,49
26/07/2007,09:18:00,40920,40920,40900,40900,21
26/07/2007,09:19:00,40900,40920,40900,40915,32
26/07/2007,09:20:00,40915,40915,40890,40890,37
26/07/2007,09:21:00,40895,40905,40890,40905,20
26/07/2007,09:22:00,40910,40915,40905,40910,18
26/07/2007,09:23:00,40910,40910,40905,40910,9
26/07/2007,09:24:00,40915,40915,40890,40905,32
26/07/2007,09:25:00,40910,40930,40895,40900,45
26/07/2007,09:26:00,40900,40925,40900,40925,42
26/07/2007,09:27:00,40925,40930,40920,40930,19
26/07/2007,09:28:00,40930,40935,40920,40920,24
26/07/2007,09:29:00,40925,40945,40925,40940,23
26/07/2007,09:30:00,40950,40990,40950,40985,81
26/07/2007,09:31:00,40990,41005,40980,41005,164
26/07/2007,09:32:00,41005,41015,40990,41000,91
26/07/2007,09:33:00,41000,41010,40985,40995,42
26/07/2007,09:34:00,41000,41020,40990,41020,31
26/07/2007,09:35:00,41020,41020,41005,41015,30
26/07/2007,09:36:00,41010,41025,41010,41020,51
26/07/2007,09:37:00,41020,41020,40995,40995,49
26/07/2007,09:38:00,40995,41005,40990,40995,37
26/07/2007,09:39:00,41000,41010,40990,40995,27
26/07/2007,09:40:00,40990,41010,40990,41010,26
26/07/2007,09:41:00,41005,41010,40995,40995,22
26/07/2007,09:42:00,40995,41010,40990,41005,31
26/07/2007,09:43:00,41000,41000,40985,40985,25
26/07/2007,09:44:00,40980,40980,40930,40930,111
26/07/2007,09:45:00,40940,40950,40940,40950,13
26/07/2007,09:46:00,40950,40970,40950,40950,44
26/07/2007,09:47:00,40950,40960,40940,40960,27
26/07/2007,09:48:00,40955,40955,40940,40940,9
26/07/2007,09:49:00,40940,40945,40940,40940,12
26/07/2007,09:50:00,40940,40960,40940,40960,24
26/07/2007,09:51:00,40950,40950,40950,40950,4
26/07/2007,09:52:00,40950,40950,40925,40930,29
26/07/2007,09:53:00,40935,40935,40935,40935,8
26/07/2007,09:54:00,40935,40945,40935,40945,15
26/07/2007,09:55:00,40940,40945,40935,40935,14
26/07/2007,09:56:00,40935,40940,40935,40940,18
26/07/2007,09:57:00,40940,40940,40925,40930,26
26/07/2007,09:58:00,40930,40935,40925,40930,17
26/07/2007,09:59:00,40930,40930,40905,40905,37
26/07/2007,10:00:00,40905,40950,40905,40950,84
26/07/2007,10:01:00,40955,40955,40935,40935,17
26/07/2007,10:02:00,40940,40950,40935,40950,12
26/07/2007,10:03:00,40955,40955,40935,40940,19
26/07/2007,10:04:00,40945,40955,40940,40955,11
26/07/2007,10:05:00,40955,40955,40930,40930,46
26/07/2007,10:06:00,40935,40960,40930,40960,34
26/07/2007,10:07:00,40965,41000,40965,41000,53
26/07/2007,10:08:00,41000,41020,40985,40985,64
26/07/2007,10:09:00,40980,40990,40965,40975,50
26/07/2007,10:10:00,40980,40980,40965,40965,37
26/07/2007,10:11:00,40970,40970,40950,40965,64
26/07/2007,10:12:00,40970,40970,40940,40940,38
26/07/2007,10:13:00,40940,40970,40940,40970,18
26/07/2007,10:14:00,40970,40970,40940,40940,36
26/07/2007,10:15:00,40945,40950,40920,40950,35
26/07/2007,10:16:00,40955,40955,40920,40930,48
26/07/2007,10:17:00,40930,40930,40925,40930,7
26/07/2007,10:18:00,40925,40925,40905,40915,55
26/07/2007,10:19:00,40910,40910,40865,40880,87
26/07/2007,10:20:00,40880,40880,40850,40850,52
26/07/2007,10:21:00,40855,40855,40805,40840,153
26/07/2007,10:22:00,40840,40840,40825,40835,25
26/07/2007,10:23:00,40835,40840,40820,40840,21
26/07/2007,10:24:00,40840,40845,40790,40790,53
26/07/2007,10:25:00,40795,40795,40765,40775,112
26/07/2007,10:26:00,40790,40790,40770,40785,55
26/07/2007,10:27:00,40785,40820,40785,40790,64
26/07/2007,10:28:00,40795,40810,40785,40810,22
26/07/2007,10:29:00,40810,40810,40790,40800,37
26/07/2007,10:30:00,40795,40805,40785,40800,29
26/07/2007,10:31:00,40805,40815,40795,40795,37
26/07/2007,10:32:00,40790,40800,40770,40770,28
26/07/2007,10:33:00,40770,40780,40750,40770,91
26/07/2007,10:34:00,40775,40775,40730,40735,85
26/07/2007,10:35:00,40735,40745,40720,40730,60
26/07/2007,10:36:00,40730,40740,40720,40735,32
26/07/2007,10:37:00,40735,40760,40735,40745,44
26/07/2007,10:38:00,40745,40765,40745,40760,377
26/07/2007,10:39:00,40765,40765,40745,40745,30
26/07/2007,10:40:00,40745,40745,40715,40720,44
26/07/2007,10:41:00,40720,40725,40685,40690,84
26/07/2007,10:42:00,40690,40740,40685,40720,111
26/07/2007,10:43:00,40720,40720,40700,40715,38
26/07/2007,10:44:00,40715,40720,40705,40705,31
26/07/2007,10:45:00,40705,40715,40700,40710,37
26/07/2007,10:46:00,40705,40720,40700,40715,45
26/07/2007,10:47:00,40720,40725,40685,40690,82
26/07/2007,10:48:00,40690,40715,40690,40715,34
26/07/2007,10:49:00,40710,40740,40710,40735,26
26/07/2007,10:50:00,40740,40740,40730,40735,23
26/07/2007,10:51:00,40740,40745,40715,40720,35
26/07/2007,10:52:00,40725,40725,40720,40720,7
26/07/2007,10:53:00,40730,40765,40730,40765,48
26/07/2007,10:54:00,40770,40770,40760,40765,35
26/07/2007,10:55:00,40765,40765,40735,40740,34
26/07/2007,10:56:00,40740,40745,40740,40740,8
26/07/2007,10:57:00,40740,40760,40740,40760,16
26/07/2007,10:58:00,40760,40765,40750,40765,6
26/07/2007,10:59:00,40765,40805,40765,40805,62
26/07/2007,11:00:00,40800,40810,40795,40800,35
26/07/2007,11:01:00,40795,40835,40795,40835,39
26/07/2007,11:02:00,40835,40850,40835,40840,52
26/07/2007,11:03:00,40845,40850,40835,40835,32
26/07/2007,11:04:00,40835,40870,40835,40860,63
26/07/2007,11:05:00,40865,40865,40855,40860,27
26/07/2007,11:06:00,40860,40860,40830,40835,26
26/07/2007,11:07:00,40835,40840,40820,40820,35
26/07/2007,11:08:00,40830,40830,40805,40805,34
26/07/2007,11:09:00,40805,40825,40805,40825,15
26/07/2007,11:10:00,40830,40835,40825,40830,14
26/07/2007,11:11:00,40830,40830,40810,40825,50
26/07/2007,11:12:00,40825,40850,40825,40850,49
26/07/2007,11:13:00,40850,40850,40845,40850,17
26/07/2007,11:14:00,40855,40855,40845,40855,19
26/07/2007,11:15:00,40850,40855,40850,40850,8
26/07/2007,11:16:00,40855,40875,40855,40875,37
26/07/2007,11:17:00,40870,40875,40865,40865,10
26/07/2007,11:18:00,40860,40860,40835,40850,24
26/07/2007,11:19:00,40845,40855,40845,40850,8
26/07/2007,11:20:00,40850,40855,40845,40855,10
26/07/2007,11:21:00,40860,40875,40860,40875,27
26/07/2007,11:22:00,40875,40895,40870,40895,27
26/07/2007,11:23:00,40890,40895,40875,40885,18
26/07/2007,11:24:00,40890,40895,40880,40880,19
26/07/2007,11:25:00,40880,40885,40875,40885,9
26/07/2007,11:26:00,40885,40885,40885,40885,4
26/07/2007,11:27:00,40880,40885,40875,40880,13
26/07/2007,11:28:00,40880,40885,40880,40885,11
26/07/2007,11:29:00,40885,40890,40880,40885,17
26/07/2007,11:30:00,40885,40890,40880,40880,23
26/07/2007,11:31:00,40880,40885,40880,40880,9
26/07/2007,11:32:00,40885,40885,40860,40860,34
26/07/2007,11:33:00,40865,40875,40860,40860,15
26/07/2007,11:34:00,40860,40870,40860,40865,30
26/07/2007,11:35:00,40865,40865,40860,40860,16
26/07/2007,11:36:00,40860,40865,40850,40865,15
26/07/2007,11:37:00,40865,40880,40865,40875,18
26/07/2007,11:38:00,40875,40880,40875,40875,18
26/07/2007,11:39:00,40875,40875,40875,40875,5
26/07/2007,11:40:00,40880,40905,40880,40905,43
26/07/2007,11:41:00,40905,40915,40900,40910,25
26/07/2007,11:42:00,40905,40905,40890,40895,23
26/07/2007,11:43:00,40895,40905,40895,40905,9
26/07/2007,11:44:00,40905,40910,40905,40910,9
26/07/2007,11:45:00,40915,40935,40915,40915,36
26/07/2007,11:46:00,40920,40925,40915,40925,6
26/07/2007,11:47:00,40920,40920,40900,40905,26
26/07/2007,11:48:00,40905,40910,40890,40890,40
26/07/2007,11:49:00,40890,40900,40865,40865,50
26/07/2007,11:50:00,40865,40885,40865,40885,14
26/07/2007,11:51:00,40890,40890,40870,40870,9
26/07/2007,11:52:00,40875,40890,40875,40885,14
26/07/2007,11:53:00,40885,40885,40880,40885,7
26/07/2007,11:54:00,40880,40885,40880,40885,9
26/07/2007,11:55:00,40885,40885,40880,40880,6
26/07/2007,11:56:00,40885,40885,40870,40870,9
26/07/2007,11:57:00,40870,40875,40870,40875,10
26/07/2007,11:58:00,40870,40870,40835,40850,51
26/07/2007,11:59:00,40840,40840,40820,40820,28
26/07/2007,12:00:00,40820,40825,40810,40820,41
26/07/2007,12:01:00,40815,40825,40815,40825,16
26/07/2007,12:02:00,40830,40835,40825,40825,14
26/07/2007,12:03:00,40820,40825,40815,40825,6
26/07/2007,12:04:00,40820,40820,40800,40800,37
26/07/2007,12:05:00,40800,40815,40790,40815,52
26/07/2007,12:06:00,40820,40820,40815,40815,3
26/07/2007,12:07:00,40815,40815,40790,40790,29
26/07/2007,12:08:00,40790,40790,40780,40790,14
26/07/2007,12:09:00,40790,40800,40790,40800,17
26/07/2007,12:10:00,40800,40800,40765,40765,19
26/07/2007,12:11:00,40765,40765,40735,40740,53
26/07/2007,12:12:00,40740,40780,40740,40745,83
26/07/2007,12:13:00,40750,40750,40705,40750,113
26/07/2007,12:14:00,40755,40765,40720,40735,142
26/07/2007,12:15:00,40730,40730,40695,40710,102
26/07/2007,12:16:00,40720,40730,40720,40730,24
26/07/2007,12:17:00,40720,40735,40720,40735,30
26/07/2007,12:18:00,40740,40750,40740,40750,50
26/07/2007,12:19:00,40745,40755,40745,40750,56
26/07/2007,12:20:00,40755,40755,40730,40735,53
26/07/2007,12:21:00,40730,40750,40730,40735,65
26/07/2007,12:22:00,40740,40750,40740,40750,18
26/07/2007,12:23:00,40750,40760,40740,40740,24
26/07/2007,12:24:00,40745,40745,40730,40735,28
26/07/2007,12:25:00,40735,40795,40735,40780,83
26/07/2007,12:26:00,40785,40790,40780,40790,24
26/07/2007,12:27:00,40785,40790,40770,40780,52
26/07/2007,12:28:00,40780,40785,40770,40770,24
26/07/2007,12:29:00,40770,40785,40765,40785,20
26/07/2007,12:30:00,40790,40790,40765,40770,17
26/07/2007,12:31:00,40760,40760,40730,40735,33
26/07/2007,12:32:00,40730,40750,40725,40745,33
26/07/2007,12:33:00,40735,40735,40675,40680,98
26/07/2007,12:34:00,40680,40680,40655,40675,86
26/07/2007,12:35:00,40675,40705,40675,40700,34
26/07/2007,12:36:00,40695,40705,40690,40690,25
26/07/2007,12:37:00,40690,40705,40690,40700,34
26/07/2007,12:38:00,40700,40735,40700,40720,55
26/07/2007,12:39:00,40710,40710,40690,40700,80
26/07/2007,12:40:00,40705,40715,40695,40710,26
26/07/2007,12:41:00,40715,40715,40685,40690,29
26/07/2007,12:42:00,40690,40715,40665,40665,97
26/07/2007,12:43:00,40660,40675,40650,40660,44
26/07/2007,12:44:00,40665,40675,40655,40675,16
26/07/2007,12:45:00,40665,40725,40655,40715,99
26/07/2007,12:46:00,40710,40715,40690,40695,25
26/07/2007,12:47:00,40690,40705,40680,40690,23
26/07/2007,12:48:00,40695,40725,40690,40690,73
26/07/2007,12:49:00,40690,40705,40680,40700,24
26/07/2007,12:50:00,40700,40715,40690,40690,31
26/07/2007,12:51:00,40685,40690,40665,40680,50
26/07/2007,12:52:00,40675,40675,40640,40660,50
26/07/2007,12:53:00,40655,40670,40655,40660,22
26/07/2007,12:54:00,40660,40675,40645,40645,45
26/07/2007,12:55:00,40640,40640,40610,40635,84
26/07/2007,12:56:00,40635,40650,40625,40650,38
26/07/2007,12:57:00,40645,40660,40640,40640,39
26/07/2007,12:58:00,40640,40655,40625,40635,24
26/07/2007,12:59:00,40625,40640,40620,40635,19
26/07/2007,13:00:00,40635,40650,40625,40650,24
26/07/2007,13:01:00,40650,40650,40630,40635,22
26/07/2007,13:02:00,40640,40665,40630,40655,40
26/07/2007,13:03:00,40645,40645,40625,40625,30
26/07/2007,13:04:00,40630,40630,40610,40610,16
26/07/2007,13:05:00,40605,40605,40535,40545,168
26/07/2007,13:06:00,40540,40545,40505,40505,122
26/07/2007,13:07:00,40515,40525,40485,40525,111
26/07/2007,13:08:00,40530,40550,40525,40550,79
26/07/2007,13:09:00,40550,40555,40530,40530,36
26/07/2007,13:10:00,40530,40575,40525,40575,44
26/07/2007,13:11:00,40575,40580,40565,40565,30
26/07/2007,13:12:00,40565,40575,40555,40555,21
26/07/2007,13:13:00,40555,40560,40545,40560,26
26/07/2007,13:14:00,40565,40580,40550,40580,17
26/07/2007,13:15:00,40580,40585,40560,40560,17
26/07/2007,13:16:00,40560,40560,40535,40540,32
26/07/2007,13:17:00,40540,40540,40505,40510,51
26/07/2007,13:18:00,40505,40505,40440,40445,148
26/07/2007,13:19:00,40435,40440,40320,40330,240
26/07/2007,13:20:00,40340,40390,40330,40390,136
26/07/2007,13:21:00,40390,40475,40385,40465,123
26/07/2007,13:22:00,40465,40465,40445,40455,29
26/07/2007,13:23:00,40455,40465,40435,40445,43
26/07/2007,13:24:00,40435,40435,40405,40420,64
26/07/2007,13:25:00,40425,40425,40395,40405,44
26/07/2007,13:26:00,40400,40440,40400,40430,38
26/07/2007,13:27:00,40430,40435,40410,40425,75
26/07/2007,13:28:00,40425,40460,40425,40430,69
26/07/2007,13:29:00,40425,40425,40405,40410,39
26/07/2007,13:30:00,40420,40440,40420,40420,34
26/07/2007,13:31:00,40420,40425,40400,40400,26
26/07/2007,13:32:00,40420,40420,40410,40410,16
26/07/2007,13:33:00,40410,40410,40360,40360,34
26/07/2007,13:34:00,40360,40365,40285,40285,193
26/07/2007,13:35:00,40285,40295,40230,40285,180
26/07/2007,13:36:00,40285,40295,40275,40290,66
26/07/2007,13:37:00,40285,40290,40220,40255,149
26/07/2007,13:38:00,40255,40310,40255,40310,82
26/07/2007,13:39:00,40310,40320,40295,40300,52
26/07/2007,13:40:00,40300,40330,40295,40320,39
26/07/2007,13:41:00,40325,40340,40325,40330,25
26/07/2007,13:42:00,40330,40350,40330,40350,17
26/07/2007,13:43:00,40345,40345,40300,40305,46
26/07/2007,13:44:00,40300,40305,40210,40230,120
26/07/2007,13:45:00,40225,40225,40180,40200,150
26/07/2007,13:46:00,40200,40205,40170,40200,42
26/07/2007,13:47:00,40205,40250,40200,40240,137
26/07/2007,13:48:00,40240,40275,40240,40275,103
26/07/2007,13:49:00,40275,40280,40245,40255,73
26/07/2007,13:50:00,40260,40280,40255,40275,65
26/07/2007,13:51:00,40275,40295,40250,40280,86
26/07/2007,13:52:00,40285,40335,40285,40320,51
26/07/2007,13:53:00,40320,40340,40320,40330,33
26/07/2007,13:54:00,40340,40360,40330,40355,49
26/07/2007,13:55:00,40350,40355,40330,40330,35
26/07/2007,13:56:00,40335,40335,40255,40260,82
26/07/2007,13:57:00,40270,40305,40270,40305,22
26/07/2007,13:58:00,40310,40330,40310,40315,26
26/07/2007,13:59:00,40310,40340,40310,40335,19
26/07/2007,14:00:00,40330,40335,40315,40315,30
26/07/2007,14:01:00,40315,40335,40310,40320,18
26/07/2007,14:02:00,40320,40325,40305,40305,28
26/07/2007,14:03:00,40305,40305,40280,40295,66
26/07/2007,14:04:00,40290,40310,40290,40310,31
26/07/2007,14:05:00,40300,40325,40300,40320,32
26/07/2007,14:06:00,40310,40315,40300,40310,17
26/07/2007,14:07:00,40310,40325,40310,40315,17
26/07/2007,14:08:00,40320,40335,40315,40330,43
26/07/2007,14:09:00,40345,40380,40340,40360,33
26/07/2007,14:10:00,40360,40380,40360,40380,41
26/07/2007,14:11:00,40380,40390,40365,40370,35
26/07/2007,14:12:00,40370,40375,40350,40350,73
26/07/2007,14:13:00,40345,40350,40330,40345,46
26/07/2007,14:14:00,40350,40350,40330,40330,23
26/07/2007,14:15:00,40340,40365,40340,40350,67
26/07/2007,14:16:00,40345,40355,40345,40355,24
26/07/2007,14:17:00,40360,40365,40350,40355,20
26/07/2007,14:18:00,40365,40385,40365,40385,29
26/07/2007,14:19:00,40385,40390,40365,40365,31
26/07/2007,14:20:00,40355,40380,40355,40380,25
26/07/2007,14:21:00,40375,40385,40375,40385,38
26/07/2007,14:22:00,40385,40385,40370,40370,23
26/07/2007,14:23:00,40375,40390,40355,40390,42
26/07/2007,14:24:00,40380,40380,40320,40335,47
26/07/2007,14:25:00,40335,40370,40330,40370,38
26/07/2007,14:26:00,40355,40355,40330,40345,32
26/07/2007,14:27:00,40345,40370,40340,40355,29
26/07/2007,14:28:00,40350,40375,40350,40375,19
26/07/2007,14:29:00,40375,40400,40355,40400,20
26/07/2007,14:30:00,40360,40360,40235,40280,204
26/07/2007,14:31:00,40295,40340,40290,40310,177
26/07/2007,14:32:00,40305,40375,40300,40370,103
26/07/2007,14:33:00,40370,40370,40295,40300,58
26/07/2007,14:34:00,40300,40305,40255,40280,88
26/07/2007,14:35:00,40285,40320,40265,40315,68
26/07/2007,14:36:00,40320,40320,40280,40295,29
26/07/2007,14:37:00,40300,40300,40275,40290,33
26/07/2007,14:38:00,40290,40295,40265,40295,57
26/07/2007,14:39:00,40295,40300,40265,40265,37
26/07/2007,14:40:00,40260,40280,40235,40250,100
26/07/2007,14:41:00,40260,40280,40260,40265,21
26/07/2007,14:42:00,40275,40310,40275,40310,29
26/07/2007,14:43:00,40305,40310,40295,40300,25
26/07/2007,14:44:00,40295,40295,40260,40270,36
26/07/2007,14:45:00,40255,40280,40250,40265,21
26/07/2007,14:46:00,40275,40295,40255,40265,78
26/07/2007,14:47:00,40255,40255,40200,40200,105
26/07/2007,14:48:00,40200,40220,40190,40220,124
26/07/2007,14:49:00,40215,40225,40190,40205,68
26/07/2007,14:50:00,40210,40215,40180,40190,58
26/07/2007,14:51:00,40180,40195,40175,40185,34
26/07/2007,14:52:00,40185,40185,40130,40135,139
26/07/2007,14:53:00,40140,40155,40135,40150,45
26/07/2007,14:54:00,40150,40150,40110,40110,86
26/07/2007,14:55:00,40110,40130,40100,40125,92
26/07/2007,14:56:00,40135,40175,40130,40175,73
26/07/2007,14:57:00,40170,40205,40170,40200,42
26/07/2007,14:58:00,40195,40230,40190,40210,84
26/07/2007,14:59:00,40205,40210,40165,40165,40
26/07/2007,15:00:00,40170,40170,40155,40165,49
26/07/2007,15:01:00,40160,40160,40115,40115,114
26/07/2007,15:02:00,40120,40135,40105,40110,75
26/07/2007,15:03:00,40125,40170,40125,40170,67
26/07/2007,15:04:00,40175,40195,40170,40170,47
26/07/2007,15:05:00,40175,40265,40175,40255,128
26/07/2007,15:06:00,40250,40280,40250,40280,106
26/07/2007,15:07:00,40275,40310,40275,40300,53
26/07/2007,15:08:00,40300,40330,40280,40310,87
26/07/2007,15:09:00,40315,40345,40305,40310,34
26/07/2007,15:10:00,40310,40325,40300,40300,36
26/07/2007,15:11:00,40305,40305,40280,40280,46
26/07/2007,15:12:00,40275,40295,40270,40270,23
26/07/2007,15:13:00,40275,40275,40235,40265,43
26/07/2007,15:14:00,40255,40265,40250,40260,23
26/07/2007,15:15:00,40255,40265,40250,40265,30
26/07/2007,15:16:00,40265,40270,40255,40255,50
26/07/2007,15:17:00,40255,40260,40230,40230,60
26/07/2007,15:18:00,40225,40235,40210,40230,50
26/07/2007,15:19:00,40240,40260,40240,40250,15
26/07/2007,15:20:00,40250,40255,40240,40250,20
26/07/2007,15:21:00,40245,40250,40235,40245,19
26/07/2007,15:22:00,40250,40275,40245,40275,44
26/07/2007,15:23:00,40285,40290,40265,40275,12
26/07/2007,15:24:00,40275,40285,40270,40280,23
26/07/2007,15:25:00,40290,40310,40285,40310,61
26/07/2007,15:26:00,40305,40330,40305,40330,39
26/07/2007,15:27:00,40330,40330,40305,40310,18
26/07/2007,15:28:00,40315,40325,40265,40275,52
26/07/2007,15:29:00,40270,40295,40255,40275,78
26/07/2007,15:30:00,40275,40290,40275,40285,29
26/07/2007,15:31:00,40280,40330,40280,40300,69
26/07/2007,15:32:00,40300,40330,40285,40315,53
26/07/2007,15:33:00,40320,40325,40265,40285,88
26/07/2007,15:34:00,40290,40290,40260,40265,44
26/07/2007,15:35:00,40255,40285,40250,40250,63
26/07/2007,15:36:00,40245,40245,40200,40210,118
26/07/2007,15:37:00,40205,40205,40170,40170,57
26/07/2007,15:38:00,40170,40170,40130,40150,100
26/07/2007,15:39:00,40160,40210,40160,40200,89
26/07/2007,15:40:00,40195,40200,40165,40200,52
26/07/2007,15:41:00,40200,40200,40135,40135,57
26/07/2007,15:42:00,40135,40180,40120,40175,71
26/07/2007,15:43:00,40165,40220,40160,40210,65
26/07/2007,15:44:00,40205,40225,40200,40225,50
26/07/2007,15:45:00,40230,40250,40230,40250,57
26/07/2007,15:46:00,40255,40270,40240,40245,50
26/07/2007,15:47:00,40245,40270,40240,40270,48
26/07/2007,15:48:00,40275,40300,40260,40300,44
26/07/2007,15:49:00,40290,40295,40280,40280,61
26/07/2007,15:50:00,40285,40295,40265,40270,32
26/07/2007,15:51:00,40275,40330,40270,40310,85
26/07/2007,15:52:00,40320,40375,40310,40345,126
26/07/2007,15:53:00,40340,40360,40335,40340,48
26/07/2007,15:54:00,40340,40340,40265,40285,66
26/07/2007,15:55:00,40280,40325,40280,40320,63
26/07/2007,15:56:00,40325,40340,40320,40335,68
26/07/2007,15:57:00,40335,40350,40330,40340,46
26/07/2007,15:58:00,40340,40350,40320,40320,25
26/07/2007,15:59:00,40320,40330,40305,40320,18
26/07/2007,16:00:00,40300,40300,40180,40215,164
26/07/2007,16:01:00,40210,40290,40210,40255,85
26/07/2007,16:02:00,40255,40265,40215,40240,52
26/07/2007,16:03:00,40235,40245,40220,40235,41
26/07/2007,16:04:00,40235,40295,40235,40295,87
26/07/2007,16:05:00,40290,40305,40270,40275,52
26/07/2007,16:06:00,40285,40290,40260,40280,39
26/07/2007,16:07:00,40285,40300,40270,40300,42
26/07/2007,16:08:00,40290,40350,40280,40340,74
26/07/2007,16:09:00,40340,40420,40340,40420,148
26/07/2007,16:10:00,40430,40510,40400,40490,177
26/07/2007,16:11:00,40505,40510,40460,40485,139
26/07/2007,16:12:00,40480,40480,40440,40440,107
26/07/2007,16:13:00,40455,40460,40410,40435,88
26/07/2007,16:14:00,40430,40455,40420,40455,79
26/07/2007,16:15:00,40450,40460,40415,40430,35
26/07/2007,16:16:00,40435,40450,40420,40420,67
26/07/2007,16:17:00,40420,40425,40345,40360,71
26/07/2007,16:18:00,40345,40370,40325,40365,63
26/07/2007,16:19:00,40360,40360,40275,40285,78
26/07/2007,16:20:00,40290,40335,40285,40320,63
26/07/2007,16:21:00,40320,40335,40310,40330,44
26/07/2007,16:22:00,40335,40360,40330,40360,67
26/07/2007,16:23:00,40355,40360,40325,40330,30
26/07/2007,16:24:00,40335,40340,40310,40310,52
26/07/2007,16:25:00,40320,40325,40300,40315,30
26/07/2007,16:26:00,40320,40345,40310,40340,45
26/07/2007,16:27:00,40340,40360,40330,40335,31
26/07/2007,16:28:00,40330,40330,40290,40325,74
26/07/2007,16:29:00,40325,40370,40320,40370,46
26/07/2007,16:30:00,40375,40420,40375,40400,80
26/07/2007,16:31:00,40395,40395,40350,40360,43
26/07/2007,16:32:00,40365,40410,40365,40410,52
26/07/2007,16:33:00,40400,40400,40350,40365,78
26/07/2007,16:34:00,40360,40390,40360,40370,24
26/07/2007,16:35:00,40365,40370,40335,40355,35
26/07/2007,16:36:00,40350,40350,40290,40290,64
26/07/2007,16:37:00,40295,40310,40270,40305,97
26/07/2007,16:38:00,40295,40300,40280,40280,67
26/07/2007,16:39:00,40275,40320,40275,40305,78
26/07/2007,16:40:00,40305,40320,40285,40285,48
26/07/2007,16:41:00,40280,40315,40280,40315,30
26/07/2007,16:42:00,40325,40350,40325,40340,37
26/07/2007,16:43:00,40335,40335,40300,40300,21
26/07/2007,16:44:00,40300,40310,40290,40305,33
26/07/2007,16:45:00,40300,40345,40285,40335,68
26/07/2007,16:46:00,40330,40340,40320,40320,30
26/07/2007,16:47:00,40315,40330,40310,40330,15
26/07/2007,16:48:00,40335,40365,40330,40365,49
26/07/2007,16:49:00,40370,40375,40330,40330,32
26/07/2007,16:50:00,40335,40365,40335,40360,25
26/07/2007,16:51:00,40355,40380,40355,40365,45
26/07/2007,16:52:00,40370,40385,40355,40360,33
26/07/2007,16:53:00,40355,40370,40355,40370,11
26/07/2007,16:54:00,40370,40370,40335,40340,28
26/07/2007,16:55:00,40340,40350,40340,40350,29
26/07/2007,16:56:00,40355,40370,40355,40370,25
26/07/2007,16:57:00,40370,40380,40350,40355,37
26/07/2007,16:58:00,40350,40355,40340,40345,15
26/07/2007,16:59:00,40345,40360,40325,40335,19
26/07/2007,17:00:00,40325,40330,40285,40290,48
26/07/2007,17:01:00,40290,40290,40225,40235,131
26/07/2007,17:02:00,40235,40245,40210,40215,73
26/07/2007,17:03:00,40215,40220,40185,40185,67
26/07/2007,17:04:00,40195,40205,40190,40195,48
26/07/2007,17:05:00,40195,40195,40160,40160,90
26/07/2007,17:06:00,40165,40165,40100,40110,129
26/07/2007,17:07:00,40105,40105,40050,40060,241
26/07/2007,17:08:00,40065,40130,40050,40130,182
26/07/2007,17:09:00,40125,40135,40100,40115,86
26/07/2007,17:10:00,40115,40170,40110,40170,115
26/07/2007,17:11:00,40155,40175,40140,40140,44
26/07/2007,17:12:00,40140,40145,40120,40130,114
26/07/2007,17:13:00,40135,40140,40095,40105,63
26/07/2007,17:14:00,40105,40130,40100,40120,45
26/07/2007,17:15:00,40110,40120,40095,40095,30
26/07/2007,17:16:00,40100,40100,40065,40065,68
26/07/2007,17:17:00,40070,40070,40035,40050,114
26/07/2007,17:18:00,40050,40060,40035,40055,106
26/07/2007,17:19:00,40055,40065,40025,40060,157
26/07/2007,17:20:00,40060,40080,40050,40060,113
26/07/2007,17:21:00,40070,40075,40055,40055,127
26/07/2007,17:22:00,40055,40075,40045,40055,102
26/07/2007,17:23:00,40050,40075,40045,40060,81
26/07/2007,17:24:00,40060,40060,40015,40030,152
26/07/2007,17:25:00,40030,40050,40015,40015,110
26/07/2007,17:26:00,40015,40020,39995,39995,232
26/07/2007,17:27:00,39995,40000,39960,39970,277
26/07/2007,17:28:00,39965,39970,39880,39900,265
26/07/2007,17:29:00,39895,39945,39890,39930,151
26/07/2007,17:30:00,39925,39965,39925,39935,138
26/07/2007,17:31:00,39940,39950,39935,39940,50
26/07/2007,17:32:00,39940,39945,39885,39890,89
26/07/2007,17:33:00,39880,39900,39860,39860,112
26/07/2007,17:34:00,39855,39900,39850,39895,133
26/07/2007,17:35:00,39895,39900,39870,39880,21
26/07/2007,17:36:00,39880,39900,39865,39900,1053
26/07/2007,17:37:00,39900,39900,39855,39880,34
26/07/2007,17:38:00,39880,39890,39870,39875,16
26/07/2007,17:39:00,39890,39900,39870,39895,31