DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/07/2007,17:13:00,39730,39740,39720,39740,23
30/07/2007,17:14:00,39740,39760,39730,39750,46
30/07/2007,17:15:00,39755,39790,39750,39780,32
30/07/2007,17:16:00,39790,39810,39780,39780,44
30/07/2007,17:17:00,39780,39785,39775,39780,11
30/07/2007,17:18:00,39785,39795,39770,39770,58
30/07/2007,17:19:00,39765,39795,39760,39795,25
30/07/2007,17:20:00,39785,39790,39770,39780,25
30/07/2007,17:21:00,39785,39810,39785,39810,20
30/07/2007,17:22:00,39810,39810,39790,39790,21
30/07/2007,17:23:00,39790,39790,39760,39765,62
30/07/2007,17:24:00,39765,39765,39750,39750,141
30/07/2007,17:25:00,39760,39765,39750,39765,13
30/07/2007,17:26:00,39755,39765,39735,39735,52
30/07/2007,17:27:00,39735,39750,39730,39745,37
30/07/2007,17:28:00,39740,39790,39740,39760,45
30/07/2007,17:29:00,39750,39775,39740,39775,130
30/07/2007,17:30:00,39760,39775,39735,39755,54
30/07/2007,17:31:00,39755,39765,39740,39750,36
30/07/2007,17:32:00,39750,39755,39745,39745,8
30/07/2007,17:33:00,39755,39755,39735,39740,65
30/07/2007,17:34:00,39735,39740,39730,39740,240
30/07/2007,17:35:00,39735,39740,39735,39735,18
30/07/2007,17:36:00,39735,39750,39730,39750,21
30/07/2007,17:37:00,39750,39755,39740,39740,26
30/07/2007,17:38:00,39750,39750,39735,39745,19
30/07/2007,17:39:00,39750,39755,39730,39745,38
31/07/2007,09:00:00,40080,40100,40005,40030,118
31/07/2007,09:01:00,40045,40055,40035,40040,85
31/07/2007,09:02:00,40045,40060,40030,40055,60
31/07/2007,09:03:00,40055,40060,40050,40055,36
31/07/2007,09:04:00,40055,40065,40050,40060,47
31/07/2007,09:05:00,40065,40115,40065,40115,188
31/07/2007,09:06:00,40120,40130,40110,40125,84
31/07/2007,09:07:00,40125,40140,40125,40135,84
31/07/2007,09:08:00,40130,40150,40125,40150,134
31/07/2007,09:09:00,40150,40170,40145,40170,114
31/07/2007,09:10:00,40170,40180,40165,40175,55
31/07/2007,09:11:00,40175,40175,40150,40150,63
31/07/2007,09:12:00,40150,40155,40145,40145,26
31/07/2007,09:13:00,40150,40150,40135,40150,71
31/07/2007,09:14:00,40150,40150,40135,40135,38
31/07/2007,09:15:00,40135,40135,40110,40130,89
31/07/2007,09:16:00,40130,40150,40125,40145,24
31/07/2007,09:17:00,40140,40150,40135,40150,36
31/07/2007,09:18:00,40155,40185,40155,40170,53
31/07/2007,09:19:00,40170,40180,40160,40160,41
31/07/2007,09:20:00,40160,40180,40160,40175,28
31/07/2007,09:21:00,40175,40175,40150,40150,28
31/07/2007,09:22:00,40145,40145,40110,40110,58
31/07/2007,09:23:00,40115,40120,40070,40080,130
31/07/2007,09:24:00,40085,40110,40085,40110,58
31/07/2007,09:25:00,40110,40115,40105,40110,16
31/07/2007,09:26:00,40115,40125,40100,40100,45
31/07/2007,09:27:00,40100,40100,40080,40085,22
31/07/2007,09:28:00,40080,40080,40065,40070,24
31/07/2007,09:29:00,40075,40095,40070,40095,29
31/07/2007,09:30:00,40090,40095,40075,40075,32
31/07/2007,09:31:00,40080,40080,40055,40055,101
31/07/2007,09:32:00,40065,40110,40060,40110,56
31/07/2007,09:33:00,40110,40135,40110,40125,78
31/07/2007,09:34:00,40120,40130,40120,40130,29
31/07/2007,09:35:00,40135,40145,40130,40140,17
31/07/2007,09:36:00,40145,40145,40120,40130,24
31/07/2007,09:37:00,40135,40140,40120,40130,33
31/07/2007,09:38:00,40125,40130,40115,40115,17
31/07/2007,09:39:00,40120,40135,40110,40135,49
31/07/2007,09:40:00,40135,40140,40115,40120,29
31/07/2007,09:41:00,40125,40145,40125,40140,35
31/07/2007,09:42:00,40140,40140,40110,40135,68
31/07/2007,09:43:00,40130,40140,40130,40130,13
31/07/2007,09:44:00,40125,40125,40110,40120,21
31/07/2007,09:45:00,40120,40130,40120,40130,16
31/07/2007,09:46:00,40125,40140,40125,40140,32
31/07/2007,09:47:00,40135,40140,40125,40130,32
31/07/2007,09:48:00,40130,40145,40130,40140,39
31/07/2007,09:49:00,40145,40155,40145,40150,47
31/07/2007,09:50:00,40150,40160,40145,40150,31
31/07/2007,09:51:00,40150,40165,40150,40160,26
31/07/2007,09:52:00,40160,40160,40150,40150,20
31/07/2007,09:53:00,40150,40160,40150,40160,10
31/07/2007,09:54:00,40155,40160,40155,40160,14
31/07/2007,09:55:00,40155,40190,40155,40165,103
31/07/2007,09:56:00,40170,40180,40170,40170,17
31/07/2007,09:57:00,40170,40185,40170,40185,7
31/07/2007,09:58:00,40190,40190,40145,40150,67
31/07/2007,09:59:00,40150,40150,40130,40145,60
31/07/2007,10:00:00,40145,40165,40145,40165,40
31/07/2007,10:01:00,40165,40180,40165,40165,38
31/07/2007,10:02:00,40160,40170,40150,40160,39
31/07/2007,10:03:00,40160,40175,40155,40170,22
31/07/2007,10:04:00,40165,40165,40165,40165,7
31/07/2007,10:05:00,40165,40200,40160,40200,75
31/07/2007,10:06:00,40195,40200,40180,40185,87
31/07/2007,10:07:00,40185,40195,40185,40190,17
31/07/2007,10:08:00,40185,40205,40180,40200,62
31/07/2007,10:09:00,40200,40215,40200,40215,37
31/07/2007,10:10:00,40215,40220,40190,40190,52
31/07/2007,10:11:00,40195,40205,40190,40190,22
31/07/2007,10:12:00,40185,40185,40180,40185,28
31/07/2007,10:13:00,40185,40190,40185,40190,4
31/07/2007,10:14:00,40185,40200,40180,40195,10
31/07/2007,10:15:00,40190,40200,40190,40195,19
31/07/2007,10:16:00,40200,40205,40200,40200,19
31/07/2007,10:17:00,40200,40205,40180,40185,33
31/07/2007,10:18:00,40185,40190,40180,40190,5
31/07/2007,10:19:00,40190,40200,40190,40195,19
31/07/2007,10:20:00,40195,40195,40165,40165,33
31/07/2007,10:21:00,40170,40170,40155,40160,34
31/07/2007,10:22:00,40160,40165,40135,40140,57
31/07/2007,10:23:00,40150,40165,40145,40145,43
31/07/2007,10:24:00,40140,40140,40130,40130,36
31/07/2007,10:25:00,40130,40165,40130,40165,26
31/07/2007,10:26:00,40165,40170,40155,40165,20
31/07/2007,10:27:00,40165,40190,40165,40185,30
31/07/2007,10:28:00,40180,40205,40180,40205,31
31/07/2007,10:29:00,40200,40210,40195,40210,18
31/07/2007,10:30:00,40205,40235,40205,40230,47
31/07/2007,10:31:00,40225,40245,40220,40245,34
31/07/2007,10:32:00,40235,40250,40235,40245,53
31/07/2007,10:33:00,40240,40245,40240,40245,29
31/07/2007,10:34:00,40245,40250,40230,40230,34
31/07/2007,10:35:00,40230,40245,40230,40240,21
31/07/2007,10:36:00,40240,40250,40240,40250,20
31/07/2007,10:37:00,40250,40270,40245,40265,66
31/07/2007,10:38:00,40265,40285,40255,40270,125
31/07/2007,10:39:00,40275,40280,40265,40270,26
31/07/2007,10:40:00,40270,40275,40265,40265,18
31/07/2007,10:41:00,40265,40275,40260,40260,61
31/07/2007,10:42:00,40265,40270,40260,40260,13
31/07/2007,10:43:00,40255,40260,40250,40255,34
31/07/2007,10:44:00,40255,40260,40250,40260,14
31/07/2007,10:45:00,40265,40275,40260,40275,15
31/07/2007,10:46:00,40275,40300,40270,40300,137
31/07/2007,10:47:00,40295,40295,40280,40280,23
31/07/2007,10:48:00,40280,40285,40275,40275,15
31/07/2007,10:49:00,40275,40280,40265,40275,53
31/07/2007,10:50:00,40280,40280,40265,40280,23
31/07/2007,10:51:00,40280,40290,40280,40285,10
31/07/2007,10:52:00,40290,40300,40285,40295,61
31/07/2007,10:53:00,40290,40300,40285,40300,24
31/07/2007,10:54:00,40305,40330,40300,40320,102
31/07/2007,10:55:00,40320,40340,40315,40330,55
31/07/2007,10:56:00,40330,40355,40330,40350,47
31/07/2007,10:57:00,40350,40375,40350,40355,75
31/07/2007,10:58:00,40370,40375,40360,40370,49
31/07/2007,10:59:00,40365,40385,40365,40375,53
31/07/2007,11:00:00,40375,40390,40360,40370,85
31/07/2007,11:01:00,40365,40370,40350,40355,41
31/07/2007,11:02:00,40360,40360,40345,40355,28
31/07/2007,11:03:00,40350,40370,40345,40370,26
31/07/2007,11:04:00,40365,40365,40330,40360,77
31/07/2007,11:05:00,40360,40360,40345,40350,32
31/07/2007,11:06:00,40355,40375,40350,40370,55
31/07/2007,11:07:00,40370,40370,40355,40360,12
31/07/2007,11:08:00,40355,40365,40350,40365,11
31/07/2007,11:09:00,40350,40365,40350,40365,18
31/07/2007,11:10:00,40360,40360,40350,40360,21
31/07/2007,11:11:00,40360,40380,40360,40380,29
31/07/2007,11:12:00,40385,40390,40335,40335,72
31/07/2007,11:13:00,40335,40360,40335,40355,26
31/07/2007,11:14:00,40350,40350,40340,40340,21
31/07/2007,11:15:00,40345,40345,40340,40345,49
31/07/2007,11:16:00,40340,40345,40340,40345,40
31/07/2007,11:17:00,40345,40370,40345,40365,76
31/07/2007,11:18:00,40365,40365,40345,40350,33
31/07/2007,11:19:00,40350,40370,40350,40370,22
31/07/2007,11:20:00,40365,40390,40365,40380,29
31/07/2007,11:21:00,40380,40420,40380,40405,89
31/07/2007,11:22:00,40405,40415,40405,40405,47
31/07/2007,11:23:00,40405,40415,40390,40395,111
31/07/2007,11:24:00,40395,40415,40390,40390,38
31/07/2007,11:25:00,40390,40400,40390,40395,22
31/07/2007,11:26:00,40395,40400,40385,40390,32
31/07/2007,11:27:00,40385,40390,40380,40390,21
31/07/2007,11:28:00,40380,40380,40380,40380,10
31/07/2007,11:29:00,40375,40380,40375,40375,4
31/07/2007,11:30:00,40375,40375,40360,40365,15
31/07/2007,11:31:00,40360,40365,40350,40350,17
31/07/2007,11:32:00,40350,40350,40345,40345,7
31/07/2007,11:33:00,40340,40350,40340,40350,10
31/07/2007,11:34:00,40350,40370,40350,40370,11
31/07/2007,11:35:00,40365,40370,40360,40370,15
31/07/2007,11:36:00,40360,40360,40355,40360,4
31/07/2007,11:37:00,40360,40360,40350,40350,17
31/07/2007,11:38:00,40350,40350,40350,40350,1
31/07/2007,11:39:00,40345,40360,40345,40350,9
31/07/2007,11:40:00,40345,40360,40345,40360,16
31/07/2007,11:41:00,40355,40365,40350,40360,11
31/07/2007,11:42:00,40360,40360,40355,40355,2
31/07/2007,11:43:00,40355,40355,40345,40350,7
31/07/2007,11:44:00,40345,40350,40345,40350,2
31/07/2007,11:45:00,40350,40350,40335,40335,18
31/07/2007,11:46:00,40335,40355,40335,40355,32
31/07/2007,11:47:00,40360,40370,40360,40360,10
31/07/2007,11:48:00,40360,40375,40360,40365,29
31/07/2007,11:49:00,40370,40380,40370,40380,8
31/07/2007,11:50:00,40385,40395,40385,40390,13
31/07/2007,11:51:00,40380,40385,40375,40375,5
31/07/2007,11:52:00,40375,40375,40370,40370,8
31/07/2007,11:53:00,40370,40375,40370,40375,41
31/07/2007,11:54:00,40380,40380,40380,40380,3
31/07/2007,11:55:00,40380,40410,40380,40410,47
31/07/2007,11:56:00,40405,40405,40395,40400,17
31/07/2007,11:57:00,40400,40425,40400,40425,58
31/07/2007,11:58:00,40425,40435,40420,40435,21
31/07/2007,11:59:00,40435,40440,40420,40420,8
31/07/2007,12:00:00,40420,40430,40420,40420,23
31/07/2007,12:01:00,40415,40415,40405,40415,23
31/07/2007,12:02:00,40415,40415,40405,40405,11
31/07/2007,12:03:00,40410,40415,40405,40405,11
31/07/2007,12:04:00,40410,40415,40410,40410,4
31/07/2007,12:06:00,40425,40425,40425,40425,4
31/07/2007,12:07:00,40425,40425,40425,40425,3
31/07/2007,12:08:00,40425,40425,40410,40410,16
31/07/2007,12:09:00,40405,40410,40405,40410,5
31/07/2007,12:10:00,40405,40405,40395,40395,31
31/07/2007,12:11:00,40395,40395,40375,40375,29
31/07/2007,12:12:00,40375,40375,40365,40365,35
31/07/2007,12:13:00,40365,40365,40350,40355,37
31/07/2007,12:14:00,40355,40355,40345,40350,33
31/07/2007,12:15:00,40350,40380,40345,40365,85
31/07/2007,12:16:00,40365,40365,40350,40350,50
31/07/2007,12:17:00,40350,40360,40350,40360,6
31/07/2007,12:18:00,40355,40355,40350,40350,7
31/07/2007,12:19:00,40360,40370,40355,40355,12
31/07/2007,12:20:00,40355,40365,40355,40360,13
31/07/2007,12:21:00,40360,40365,40355,40365,4
31/07/2007,12:22:00,40360,40360,40360,40360,1
31/07/2007,12:23:00,40360,40375,40360,40375,12
31/07/2007,12:24:00,40365,40365,40355,40365,26
31/07/2007,12:25:00,40365,40365,40360,40360,5
31/07/2007,12:26:00,40360,40360,40355,40355,4
31/07/2007,12:27:00,40355,40355,40350,40355,11
31/07/2007,12:28:00,40355,40355,40350,40355,4
31/07/2007,12:29:00,40345,40350,40345,40350,12
31/07/2007,12:30:00,40350,40355,40350,40350,5
31/07/2007,12:31:00,40350,40370,40350,40370,12
31/07/2007,12:32:00,40365,40365,40360,40360,2
31/07/2007,12:33:00,40370,40370,40370,40370,1
31/07/2007,12:34:00,40370,40370,40370,40370,1
31/07/2007,12:35:00,40365,40365,40360,40360,4
31/07/2007,12:36:00,40365,40365,40365,40365,4
31/07/2007,12:37:00,40365,40365,40365,40365,4
31/07/2007,12:38:00,40365,40370,40365,40370,4
31/07/2007,12:39:00,40370,40370,40370,40370,2
31/07/2007,12:40:00,40370,40390,40370,40390,19
31/07/2007,12:41:00,40390,40390,40385,40390,11
31/07/2007,12:42:00,40385,40390,40380,40385,17
31/07/2007,12:43:00,40380,40385,40375,40380,13
31/07/2007,12:44:00,40385,40385,40385,40385,3
31/07/2007,12:45:00,40390,40390,40390,40390,2
31/07/2007,12:46:00,40385,40385,40385,40385,1
31/07/2007,12:47:00,40385,40385,40385,40385,2
31/07/2007,12:48:00,40385,40385,40380,40385,8
31/07/2007,12:49:00,40385,40410,40385,40410,26
31/07/2007,12:50:00,40405,40405,40385,40400,22
31/07/2007,12:51:00,40400,40420,40400,40410,20
31/07/2007,12:52:00,40405,40405,40400,40405,12
31/07/2007,12:53:00,40410,40410,40410,40410,4
31/07/2007,12:54:00,40410,40420,40410,40410,19
31/07/2007,12:55:00,40410,40410,40400,40405,11
31/07/2007,12:56:00,40405,40405,40400,40405,7
31/07/2007,12:57:00,40405,40405,40400,40400,3
31/07/2007,12:58:00,40400,40410,40400,40410,16
31/07/2007,12:59:00,40415,40415,40410,40415,12
31/07/2007,13:00:00,40415,40420,40415,40420,14
31/07/2007,13:01:00,40420,40425,40420,40425,38
31/07/2007,13:02:00,40420,40430,40415,40420,30
31/07/2007,13:03:00,40420,40435,40420,40435,15
31/07/2007,13:04:00,40430,40460,40425,40460,68
31/07/2007,13:05:00,40455,40455,40430,40430,24
31/07/2007,13:06:00,40425,40445,40410,40415,63
31/07/2007,13:07:00,40415,40420,40415,40415,6
31/07/2007,13:08:00,40420,40420,40410,40420,21
31/07/2007,13:09:00,40425,40425,40405,40410,34
31/07/2007,13:10:00,40410,40410,40405,40410,19
31/07/2007,13:11:00,40415,40430,40415,40425,21
31/07/2007,13:12:00,40430,40430,40415,40420,8
31/07/2007,13:13:00,40415,40415,40410,40415,15
31/07/2007,13:14:00,40420,40435,40415,40435,15
31/07/2007,13:15:00,40430,40430,40430,40430,2
31/07/2007,13:16:00,40440,40445,40440,40440,11
31/07/2007,13:17:00,40430,40440,40430,40435,18
31/07/2007,13:18:00,40440,40455,40435,40450,31
31/07/2007,13:19:00,40450,40450,40440,40450,17
31/07/2007,13:20:00,40450,40465,40440,40450,71
31/07/2007,13:21:00,40445,40455,40440,40455,23
31/07/2007,13:22:00,40460,40465,40455,40460,21
31/07/2007,13:23:00,40460,40465,40450,40455,19
31/07/2007,13:24:00,40445,40445,40440,40445,13
31/07/2007,13:25:00,40445,40450,40435,40435,18
31/07/2007,13:26:00,40435,40440,40430,40440,27
31/07/2007,13:27:00,40435,40460,40435,40450,10
31/07/2007,13:28:00,40455,40470,40450,40465,52
31/07/2007,13:29:00,40470,40470,40450,40455,34
31/07/2007,13:30:00,40455,40460,40450,40455,10
31/07/2007,13:31:00,40455,40470,40455,40470,163
31/07/2007,13:32:00,40470,40470,40465,40465,9
31/07/2007,13:33:00,40460,40485,40455,40470,36
31/07/2007,13:34:00,40465,40480,40460,40480,18
31/07/2007,13:35:00,40480,40480,40480,40480,3
31/07/2007,13:36:00,40475,40480,40455,40470,43
31/07/2007,13:37:00,40465,40475,40455,40475,28
31/07/2007,13:38:00,40460,40460,40455,40460,12
31/07/2007,13:39:00,40455,40460,40455,40460,10
31/07/2007,13:40:00,40465,40465,40455,40460,5
31/07/2007,13:41:00,40460,40460,40460,40460,2
31/07/2007,13:42:00,40450,40450,40440,40445,27
31/07/2007,13:43:00,40445,40450,40435,40435,7
31/07/2007,13:44:00,40440,40445,40440,40440,18
31/07/2007,13:45:00,40440,40465,40440,40465,28
31/07/2007,13:47:00,40460,40460,40460,40460,2
31/07/2007,13:48:00,40455,40460,40455,40460,6
31/07/2007,13:49:00,40460,40460,40455,40455,6
31/07/2007,13:50:00,40455,40455,40450,40450,4
31/07/2007,13:51:00,40450,40450,40450,40450,1
31/07/2007,13:53:00,40450,40450,40450,40450,6
31/07/2007,13:54:00,40450,40455,40450,40450,7
31/07/2007,13:55:00,40455,40455,40455,40455,3
31/07/2007,13:56:00,40460,40460,40455,40460,6
31/07/2007,13:57:00,40470,40475,40470,40470,24
31/07/2007,13:58:00,40470,40470,40465,40470,8
31/07/2007,13:59:00,40470,40470,40460,40460,15
31/07/2007,14:00:00,40470,40475,40470,40475,7
31/07/2007,14:01:00,40470,40475,40465,40465,10
31/07/2007,14:02:00,40465,40470,40465,40470,3
31/07/2007,14:03:00,40470,40470,40470,40470,4
31/07/2007,14:04:00,40460,40460,40445,40450,11
31/07/2007,14:05:00,40450,40455,40450,40450,3
31/07/2007,14:07:00,40450,40455,40450,40455,4
31/07/2007,14:08:00,40450,40450,40445,40445,6
31/07/2007,14:09:00,40445,40445,40445,40445,2
31/07/2007,14:10:00,40445,40445,40440,40440,4
31/07/2007,14:11:00,40440,40440,40425,40430,27
31/07/2007,14:12:00,40430,40440,40430,40440,5
31/07/2007,14:13:00,40440,40440,40440,40440,3
31/07/2007,14:14:00,40440,40450,40440,40450,7
31/07/2007,14:15:00,40450,40450,40450,40450,6
31/07/2007,14:16:00,40450,40455,40450,40455,2
31/07/2007,14:17:00,40445,40450,40430,40435,17
31/07/2007,14:18:00,40440,40455,40440,40455,7
31/07/2007,14:19:00,40450,40465,40450,40465,24
31/07/2007,14:20:00,40465,40475,40465,40475,14
31/07/2007,14:21:00,40470,40475,40460,40465,20
31/07/2007,14:22:00,40470,40470,40455,40455,17
31/07/2007,14:23:00,40455,40465,40455,40465,18
31/07/2007,14:24:00,40465,40465,40460,40460,8
31/07/2007,14:25:00,40450,40450,40445,40445,24
31/07/2007,14:26:00,40440,40445,40435,40445,7
31/07/2007,14:27:00,40445,40450,40445,40450,9
31/07/2007,14:28:00,40440,40445,40435,40445,21
31/07/2007,14:29:00,40440,40450,40440,40450,12
31/07/2007,14:30:00,40450,40500,40450,40470,182
31/07/2007,14:31:00,40480,40480,40450,40455,35
31/07/2007,14:32:00,40455,40460,40450,40455,27
31/07/2007,14:33:00,40450,40470,40450,40455,39
31/07/2007,14:34:00,40445,40480,40440,40470,48
31/07/2007,14:35:00,40470,40480,40465,40480,36
31/07/2007,14:36:00,40480,40490,40475,40490,31
31/07/2007,14:37:00,40490,40495,40480,40480,29
31/07/2007,14:38:00,40470,40470,40445,40445,38
31/07/2007,14:39:00,40450,40450,40425,40435,34
31/07/2007,14:40:00,40445,40460,40440,40450,23
31/07/2007,14:41:00,40445,40445,40445,40445,1
31/07/2007,14:42:00,40440,40440,40415,40420,44
31/07/2007,14:43:00,40420,40425,40415,40420,30
31/07/2007,14:44:00,40425,40430,40420,40430,22
31/07/2007,14:45:00,40435,40435,40400,40400,45
31/07/2007,14:46:00,40400,40400,40380,40380,56
31/07/2007,14:47:00,40385,40390,40350,40350,64
31/07/2007,14:48:00,40360,40375,40355,40370,40
31/07/2007,14:49:00,40370,40390,40370,40390,24
31/07/2007,14:50:00,40385,40385,40350,40360,42
31/07/2007,14:51:00,40360,40360,40340,40340,75
31/07/2007,14:52:00,40350,40355,40345,40355,26
31/07/2007,14:53:00,40360,40375,40355,40375,53
31/07/2007,14:54:00,40370,40400,40360,40400,50
31/07/2007,14:55:00,40400,40405,40370,40370,41
31/07/2007,14:56:00,40370,40390,40370,40390,14
31/07/2007,14:57:00,40380,40400,40370,40390,17
31/07/2007,14:58:00,40385,40385,40370,40370,25
31/07/2007,14:59:00,40380,40395,40380,40380,40
31/07/2007,15:00:00,40375,40415,40375,40400,79
31/07/2007,15:01:00,40400,40405,40400,40400,6
31/07/2007,15:02:00,40400,40410,40400,40405,7
31/07/2007,15:03:00,40410,40425,40410,40425,37
31/07/2007,15:04:00,40420,40420,40390,40395,42
31/07/2007,15:05:00,40400,40410,40400,40410,7
31/07/2007,15:06:00,40410,40415,40370,40380,25
31/07/2007,15:07:00,40380,40390,40370,40370,17
31/07/2007,15:08:00,40365,40380,40360,40380,26
31/07/2007,15:09:00,40370,40410,40370,40405,38
31/07/2007,15:10:00,40405,40415,40405,40415,14
31/07/2007,15:11:00,40415,40415,40385,40390,36
31/07/2007,15:12:00,40385,40395,40360,40365,35
31/07/2007,15:13:00,40360,40365,40350,40355,33
31/07/2007,15:14:00,40360,40375,40335,40350,57
31/07/2007,15:15:00,40355,40360,40350,40355,44
31/07/2007,15:16:00,40360,40365,40360,40365,23
31/07/2007,15:17:00,40350,40365,40350,40360,14
31/07/2007,15:18:00,40365,40365,40340,40355,52
31/07/2007,15:19:00,40350,40365,40350,40365,36
31/07/2007,15:20:00,40355,40355,40335,40355,20
31/07/2007,15:21:00,40360,40370,40340,40345,37
31/07/2007,15:22:00,40355,40365,40345,40365,29
31/07/2007,15:23:00,40365,40380,40365,40380,11
31/07/2007,15:37:00,40385,40385,40380,40385,11
31/07/2007,15:38:00,40385,40385,40370,40370,11
31/07/2007,15:39:00,40360,40360,40330,40340,122
31/07/2007,15:40:00,40340,40375,40340,40375,32
31/07/2007,15:41:00,40365,40370,40360,40360,35
31/07/2007,15:42:00,40360,40385,40345,40355,247
31/07/2007,15:43:00,40355,40355,40335,40335,39
31/07/2007,15:44:00,40345,40350,40320,40325,25
31/07/2007,15:45:00,40325,40365,40320,40330,62
31/07/2007,15:46:00,40325,40325,40305,40315,87
31/07/2007,15:47:00,40320,40340,40305,40335,52
31/07/2007,15:48:00,40340,40360,40340,40355,60
31/07/2007,15:49:00,40350,40365,40320,40345,63
31/07/2007,15:50:00,40355,40360,40325,40335,27
31/07/2007,15:51:00,40335,40350,40330,40330,21
31/07/2007,15:52:00,40340,40360,40340,40355,24
31/07/2007,15:53:00,40355,40365,40350,40350,20
31/07/2007,15:54:00,40355,40380,40345,40370,43
31/07/2007,15:55:00,40365,40385,40360,40385,33
31/07/2007,15:56:00,40385,40385,40355,40355,14
31/07/2007,15:57:00,40360,40385,40360,40380,25
31/07/2007,15:58:00,40380,40380,40370,40370,14
31/07/2007,15:59:00,40370,40380,40370,40380,8
31/07/2007,16:00:00,40385,40445,40385,40430,136
31/07/2007,16:01:00,40430,40440,40405,40415,67
31/07/2007,16:02:00,40420,40470,40420,40455,75
31/07/2007,16:03:00,40450,40460,40435,40445,40
31/07/2007,16:04:00,40440,40450,40425,40430,26
31/07/2007,16:05:00,40430,40440,40415,40415,44
31/07/2007,16:06:00,40415,40440,40415,40435,12
31/07/2007,16:07:00,40440,40445,40420,40425,25
31/07/2007,16:08:00,40420,40440,40420,40440,39
31/07/2007,16:09:00,40440,40455,40430,40445,51
31/07/2007,16:10:00,40445,40455,40440,40440,106
31/07/2007,16:11:00,40445,40450,40430,40430,76
31/07/2007,16:12:00,40435,40465,40430,40440,68
31/07/2007,16:13:00,40435,40450,40430,40450,59
31/07/2007,16:14:00,40445,40450,40420,40420,55
31/07/2007,16:15:00,40420,40430,40420,40420,57
31/07/2007,16:16:00,40415,40420,40390,40410,81
31/07/2007,16:17:00,40410,40410,40380,40385,84
31/07/2007,16:18:00,40380,40395,40365,40395,51
31/07/2007,16:19:00,40395,40400,40380,40390,21
31/07/2007,16:20:00,40390,40390,40375,40390,40
31/07/2007,16:21:00,40385,40390,40370,40370,51
31/07/2007,16:22:00,40375,40375,40345,40350,94
31/07/2007,16:23:00,40355,40375,40340,40370,77
31/07/2007,16:24:00,40375,40390,40360,40360,36
31/07/2007,16:25:00,40360,40380,40360,40380,71
31/07/2007,16:26:00,40370,40370,40340,40345,74
31/07/2007,16:27:00,40350,40360,40345,40350,48
31/07/2007,16:28:00,40350,40355,40330,40335,76
31/07/2007,16:29:00,40330,40345,40295,40295,141
31/07/2007,16:30:00,40310,40325,40300,40315,70
31/07/2007,16:31:00,40310,40360,40305,40340,77
31/07/2007,16:32:00,40335,40335,40315,40320,53
31/07/2007,16:33:00,40320,40340,40320,40330,65
31/07/2007,16:34:00,40325,40345,40325,40330,62
31/07/2007,16:35:00,40325,40335,40305,40310,110
31/07/2007,16:36:00,40305,40330,40295,40315,103
31/07/2007,16:37:00,40320,40325,40305,40320,48
31/07/2007,16:38:00,40315,40330,40310,40310,35
31/07/2007,16:39:00,40315,40320,40295,40295,25
31/07/2007,16:40:00,40295,40295,40270,40280,84
31/07/2007,16:41:00,40280,40295,40260,40280,102
31/07/2007,16:42:00,40290,40295,40260,40260,69
31/07/2007,16:43:00,40260,40270,40260,40270,23
31/07/2007,16:44:00,40265,40270,40255,40260,31
31/07/2007,16:45:00,40260,40265,40235,40245,112
31/07/2007,16:46:00,40240,40240,40220,40225,60
31/07/2007,16:47:00,40225,40235,40205,40215,68
31/07/2007,16:48:00,40220,40235,40195,40200,98
31/07/2007,16:49:00,40200,40235,40200,40220,59
31/07/2007,16:50:00,40215,40220,40190,40215,83
31/07/2007,16:51:00,40215,40220,40205,40210,39
31/07/2007,16:52:00,40205,40210,40155,40155,101
31/07/2007,16:53:00,40165,40165,40150,40165,102
31/07/2007,16:54:00,40160,40180,40155,40170,72
31/07/2007,16:55:00,40175,40225,40175,40220,94
31/07/2007,16:56:00,40215,40250,40215,40250,90
31/07/2007,16:57:00,40245,40265,40240,40245,90
31/07/2007,16:58:00,40240,40265,40240,40260,37
31/07/2007,16:59:00,40260,40265,40250,40265,54
31/07/2007,17:00:00,40260,40260,40245,40245,68
31/07/2007,17:01:00,40255,40255,40240,40240,23
31/07/2007,17:02:00,40235,40265,40235,40255,44
31/07/2007,17:03:00,40270,40295,40270,40290,25
31/07/2007,17:04:00,40295,40310,40295,40300,31
31/07/2007,17:05:00,40300,40335,40300,40335,29
31/07/2007,17:06:00,40340,40350,40340,40350,27
31/07/2007,17:07:00,40350,40370,40340,40370,49
31/07/2007,17:08:00,40370,40375,40345,40355,44
31/07/2007,17:09:00,40355,40365,40345,40360,37
31/07/2007,17:10:00,40360,40385,40360,40375,47
31/07/2007,17:11:00,40370,40380,40365,40370,17
31/07/2007,17:12:00,40360,40380,40360,40365,28
31/07/2007,17:13:00,40360,40380,40360,40370,39
31/07/2007,17:14:00,40370,40380,40360,40370,49
31/07/2007,17:15:00,40380,40380,40360,40360,43
31/07/2007,17:16:00,40360,40370,40350,40360,90
31/07/2007,17:17:00,40355,40365,40355,40365,74
31/07/2007,17:18:00,40370,40385,40365,40385,63
31/07/2007,17:19:00,40390,40405,40385,40405,91
31/07/2007,17:20:00,40405,40410,40395,40400,118
31/07/2007,17:21:00,40395,40410,40390,40405,131
31/07/2007,17:22:00,40405,40410,40380,40395,76
31/07/2007,17:23:00,40385,40390,40375,40385,76
31/07/2007,17:24:00,40380,40390,40360,40365,137
31/07/2007,17:25:00,40365,40395,40365,40385,67
31/07/2007,17:26:00,40385,40410,40385,40410,77
31/07/2007,17:27:00,40410,40440,40405,40430,68
31/07/2007,17:28:00,40430,40440,40420,40425,52
31/07/2007,17:29:00,40430,40480,40415,40450,189
31/07/2007,17:30:00,40450,40475,40450,40475,74
31/07/2007,17:31:00,40470,40490,40465,40480,40
31/07/2007,17:32:00,40490,40495,40470,40480,48
31/07/2007,17:33:00,40480,40490,40470,40480,55
31/07/2007,17:34:00,40475,40485,40465,40485,101
31/07/2007,17:35:00,40485,40485,40465,40475,32
31/07/2007,17:36:00,40470,40485,40470,40485,40
31/07/2007,17:37:00,40485,40495,40480,40480,43
31/07/2007,17:38:00,40480,40490,40480,40480,68
31/07/2007,17:39:00,40485,40495,40465,40490,43