DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/05/2007,17:04:00,42965,42965,42950,42950,24
30/05/2007,17:05:00,42950,42950,42940,42940,17
30/05/2007,17:06:00,42945,42965,42945,42960,47
30/05/2007,17:07:00,42960,42970,42960,42970,22
30/05/2007,17:08:00,42965,42965,42955,42965,49
30/05/2007,17:09:00,42965,42975,42960,42960,36
30/05/2007,17:10:00,42965,42970,42950,42955,31
30/05/2007,17:11:00,42950,42960,42930,42945,155
30/05/2007,17:12:00,42945,42950,42940,42940,22
30/05/2007,17:13:00,42940,42940,42925,42940,42
30/05/2007,17:14:00,42935,42940,42930,42930,50
30/05/2007,17:15:00,42925,42940,42925,42935,25
30/05/2007,17:16:00,42935,42950,42935,42950,27
30/05/2007,17:17:00,42950,42950,42930,42930,19
30/05/2007,17:18:00,42935,42970,42930,42970,91
30/05/2007,17:19:00,42970,42980,42965,42970,28
30/05/2007,17:20:00,42970,42980,42965,42975,97
30/05/2007,17:21:00,42980,42985,42980,42980,74
30/05/2007,17:22:00,42975,42985,42975,42985,52
30/05/2007,17:23:00,42985,43005,42980,43005,159
30/05/2007,17:24:00,43000,43040,43000,43040,229
30/05/2007,17:25:00,43040,43080,43035,43070,169
30/05/2007,17:26:00,43080,43085,43055,43070,124
30/05/2007,17:27:00,43070,43095,43070,43070,117
30/05/2007,17:28:00,43070,43075,43060,43060,43
30/05/2007,17:29:00,43070,43070,43045,43045,58
30/05/2007,17:30:00,43050,43060,43045,43060,49
30/05/2007,17:31:00,43060,43070,43050,43060,51
30/05/2007,17:32:00,43060,43065,43055,43065,26
30/05/2007,17:33:00,43060,43060,43050,43050,17
30/05/2007,17:34:00,43050,43060,43050,43060,30
30/05/2007,17:35:00,43060,43065,43060,43065,3
30/05/2007,17:36:00,43055,43065,43055,43060,16
30/05/2007,17:37:00,43055,43065,43050,43065,21
30/05/2007,17:38:00,43065,43065,43060,43060,16
30/05/2007,17:39:00,43060,43085,43060,43085,59
31/05/2007,09:00:00,43320,43410,43250,43330,241
31/05/2007,09:01:00,43330,43355,43325,43335,204
31/05/2007,09:02:00,43335,43380,43335,43375,108
31/05/2007,09:03:00,43370,43380,43340,43355,123
31/05/2007,09:04:00,43360,43370,43355,43355,165
31/05/2007,09:05:00,43355,43355,43335,43350,157
31/05/2007,09:06:00,43350,43365,43350,43360,112
31/05/2007,09:07:00,43365,43370,43355,43355,80
31/05/2007,09:08:00,43350,43355,43335,43340,48
31/05/2007,09:09:00,43345,43350,43325,43330,39
31/05/2007,09:10:00,43335,43335,43325,43330,37
31/05/2007,09:11:00,43325,43330,43315,43315,79
31/05/2007,09:12:00,43315,43325,43310,43320,73
31/05/2007,09:13:00,43320,43320,43300,43300,48
31/05/2007,09:14:00,43305,43305,43285,43285,67
31/05/2007,09:15:00,43285,43300,43285,43300,44
31/05/2007,09:16:00,43300,43305,43290,43295,24
31/05/2007,09:17:00,43295,43325,43295,43320,47
31/05/2007,09:18:00,43325,43340,43320,43335,126
31/05/2007,09:19:00,43335,43335,43325,43325,44
31/05/2007,09:20:00,43325,43325,43315,43320,65
31/05/2007,09:21:00,43325,43330,43310,43315,47
31/05/2007,09:22:00,43315,43320,43310,43310,37
31/05/2007,09:23:00,43305,43310,43305,43310,7
31/05/2007,09:24:00,43310,43315,43305,43305,10
31/05/2007,09:25:00,43300,43300,43295,43295,20
31/05/2007,09:26:00,43295,43310,43285,43300,59
31/05/2007,09:27:00,43295,43295,43285,43295,20
31/05/2007,09:28:00,43290,43295,43290,43295,12
31/05/2007,09:29:00,43295,43310,43290,43310,46
31/05/2007,09:30:00,43310,43320,43310,43315,37
31/05/2007,09:31:00,43315,43315,43310,43315,85
31/05/2007,09:32:00,43310,43320,43305,43310,32
31/05/2007,09:33:00,43315,43320,43315,43320,37
31/05/2007,09:34:00,43320,43330,43315,43330,71
31/05/2007,09:35:00,43335,43340,43320,43320,70
31/05/2007,09:36:00,43320,43320,43290,43290,34
31/05/2007,09:37:00,43300,43305,43300,43305,15
31/05/2007,09:38:00,43305,43305,43300,43305,15
31/05/2007,09:39:00,43310,43310,43300,43305,26
31/05/2007,09:40:00,43300,43305,43290,43300,34
31/05/2007,09:41:00,43300,43300,43280,43280,45
31/05/2007,09:42:00,43280,43280,43270,43280,48
31/05/2007,09:43:00,43280,43285,43275,43285,13
31/05/2007,09:44:00,43280,43285,43270,43275,36
31/05/2007,09:45:00,43275,43280,43270,43275,12
31/05/2007,09:46:00,43280,43285,43275,43280,25
31/05/2007,09:47:00,43275,43280,43270,43270,43
31/05/2007,09:48:00,43270,43270,43255,43260,58
31/05/2007,09:49:00,43260,43260,43245,43245,60
31/05/2007,09:50:00,43245,43250,43230,43250,54
31/05/2007,09:51:00,43250,43260,43240,43260,29
31/05/2007,09:52:00,43255,43260,43255,43260,13
31/05/2007,09:53:00,43265,43265,43260,43265,13
31/05/2007,09:54:00,43265,43275,43260,43260,36
31/05/2007,09:55:00,43260,43260,43245,43250,70
31/05/2007,09:56:00,43255,43260,43250,43260,14
31/05/2007,09:57:00,43265,43265,43260,43260,16
31/05/2007,09:58:00,43260,43280,43260,43280,38
31/05/2007,09:59:00,43280,43280,43275,43280,18
31/05/2007,10:00:00,43280,43290,43280,43280,25
31/05/2007,10:01:00,43275,43290,43275,43290,10
31/05/2007,10:02:00,43285,43300,43285,43300,41
31/05/2007,10:03:00,43300,43305,43295,43295,21
31/05/2007,10:04:00,43290,43310,43290,43310,22
31/05/2007,10:05:00,43305,43315,43305,43310,17
31/05/2007,10:06:00,43310,43320,43310,43320,26
31/05/2007,10:07:00,43315,43330,43315,43320,52
31/05/2007,10:08:00,43315,43325,43310,43310,29
31/05/2007,10:09:00,43310,43315,43310,43315,6
31/05/2007,10:10:00,43315,43320,43310,43320,16
31/05/2007,10:11:00,43320,43320,43310,43310,29
31/05/2007,10:12:00,43310,43310,43305,43310,5
31/05/2007,10:13:00,43305,43310,43300,43300,16
31/05/2007,10:14:00,43300,43300,43295,43300,18
31/05/2007,10:15:00,43300,43300,43295,43295,4
31/05/2007,10:16:00,43300,43305,43300,43300,9
31/05/2007,10:17:00,43295,43295,43295,43295,3
31/05/2007,10:18:00,43295,43295,43285,43290,20
31/05/2007,10:19:00,43290,43290,43285,43290,11
31/05/2007,10:20:00,43285,43285,43275,43275,20
31/05/2007,10:21:00,43280,43280,43270,43275,11
31/05/2007,10:22:00,43270,43275,43265,43275,18
31/05/2007,10:23:00,43275,43280,43275,43275,8
31/05/2007,10:24:00,43275,43280,43275,43280,8
31/05/2007,10:25:00,43280,43280,43280,43280,4
31/05/2007,10:26:00,43285,43285,43275,43275,16
31/05/2007,10:27:00,43275,43275,43270,43270,6
31/05/2007,10:28:00,43275,43275,43270,43275,5
31/05/2007,10:29:00,43270,43270,43270,43270,3
31/05/2007,10:30:00,43265,43270,43260,43260,16
31/05/2007,10:31:00,43260,43265,43255,43255,16
31/05/2007,10:32:00,43260,43265,43260,43260,12
31/05/2007,10:33:00,43265,43265,43260,43260,3
31/05/2007,10:34:00,43265,43265,43265,43265,3
31/05/2007,10:35:00,43260,43260,43255,43255,10
31/05/2007,10:36:00,43250,43250,43230,43240,60
31/05/2007,10:37:00,43240,43240,43230,43230,15
31/05/2007,10:38:00,43230,43230,43225,43230,42
31/05/2007,10:39:00,43225,43240,43225,43240,32
31/05/2007,10:40:00,43245,43250,43235,43245,37
31/05/2007,10:41:00,43250,43250,43250,43250,2
31/05/2007,10:42:00,43255,43255,43240,43245,30
31/05/2007,10:43:00,43240,43245,43240,43245,7
31/05/2007,10:44:00,43240,43250,43240,43250,6
31/05/2007,10:45:00,43250,43255,43250,43250,27
31/05/2007,10:46:00,43255,43255,43250,43250,14
31/05/2007,10:47:00,43250,43250,43245,43245,15
31/05/2007,10:48:00,43240,43240,43240,43240,2
31/05/2007,10:49:00,43240,43240,43225,43225,29
31/05/2007,10:50:00,43235,43240,43230,43230,9
31/05/2007,10:51:00,43230,43230,43230,43230,2
31/05/2007,10:52:00,43240,43240,43240,43240,3
31/05/2007,10:53:00,43240,43245,43240,43245,12
31/05/2007,10:54:00,43245,43255,43235,43245,48
31/05/2007,10:55:00,43245,43250,43245,43245,8
31/05/2007,10:56:00,43245,43245,43240,43245,4
31/05/2007,10:57:00,43240,43240,43235,43235,11
31/05/2007,10:58:00,43240,43240,43235,43235,4
31/05/2007,10:59:00,43230,43230,43230,43230,14
31/05/2007,11:00:00,43225,43225,43205,43205,39
31/05/2007,11:01:00,43205,43205,43190,43200,61
31/05/2007,11:02:00,43200,43210,43200,43210,22
31/05/2007,11:03:00,43205,43220,43205,43210,16
31/05/2007,11:04:00,43215,43225,43215,43215,6
31/05/2007,11:05:00,43215,43220,43205,43210,26
31/05/2007,11:06:00,43205,43215,43200,43200,39
31/05/2007,11:07:00,43205,43210,43205,43210,8
31/05/2007,11:08:00,43205,43205,43200,43200,5
31/05/2007,11:09:00,43200,43210,43200,43210,15
31/05/2007,11:10:00,43210,43210,43200,43200,12
31/05/2007,11:11:00,43200,43210,43200,43210,16
31/05/2007,11:12:00,43205,43210,43205,43205,7
31/05/2007,11:13:00,43210,43215,43210,43215,5
31/05/2007,11:14:00,43215,43215,43215,43215,3
31/05/2007,11:15:00,43220,43230,43220,43230,14
31/05/2007,11:16:00,43225,43230,43225,43230,12
31/05/2007,11:17:00,43230,43235,43230,43235,14
31/05/2007,11:18:00,43235,43235,43235,43235,3
31/05/2007,11:19:00,43230,43230,43230,43230,14
31/05/2007,11:20:00,43225,43230,43225,43230,11
31/05/2007,11:21:00,43225,43225,43225,43225,6
31/05/2007,11:22:00,43225,43225,43220,43220,16
31/05/2007,11:23:00,43220,43220,43220,43220,3
31/05/2007,11:24:00,43220,43220,43220,43220,1
31/05/2007,11:25:00,43215,43215,43215,43215,6
31/05/2007,11:26:00,43220,43220,43220,43220,3
31/05/2007,11:27:00,43225,43225,43225,43225,4
31/05/2007,11:29:00,43220,43220,43220,43220,8
31/05/2007,11:30:00,43215,43215,43215,43215,3
31/05/2007,11:31:00,43215,43220,43215,43220,19
31/05/2007,11:33:00,43225,43225,43225,43225,6
31/05/2007,11:34:00,43230,43230,43225,43230,8
31/05/2007,11:35:00,43230,43230,43220,43225,8
31/05/2007,11:36:00,43225,43225,43220,43225,14
31/05/2007,11:38:00,43225,43225,43225,43225,1
31/05/2007,11:39:00,43225,43225,43225,43225,8
31/05/2007,11:40:00,43220,43230,43220,43230,7
31/05/2007,11:41:00,43220,43225,43220,43225,5
31/05/2007,11:42:00,43220,43220,43205,43210,70
31/05/2007,11:43:00,43205,43210,43200,43205,53
31/05/2007,11:44:00,43210,43215,43210,43215,12
31/05/2007,11:45:00,43215,43220,43215,43215,12
31/05/2007,11:46:00,43215,43215,43215,43215,6
31/05/2007,11:47:00,43215,43215,43210,43210,7
31/05/2007,11:48:00,43210,43215,43210,43215,8
31/05/2007,11:49:00,43215,43215,43200,43200,31
31/05/2007,11:50:00,43215,43220,43200,43200,30
31/05/2007,11:51:00,43210,43225,43210,43220,50
31/05/2007,11:52:00,43225,43225,43220,43220,8
31/05/2007,11:53:00,43220,43225,43220,43225,5
31/05/2007,11:54:00,43225,43225,43220,43220,4
31/05/2007,11:55:00,43220,43220,43215,43215,8
31/05/2007,11:56:00,43210,43210,43205,43210,8
31/05/2007,11:59:00,43205,43205,43205,43205,9
31/05/2007,12:00:00,43205,43205,43200,43200,8
31/05/2007,12:01:00,43205,43205,43200,43205,17
31/05/2007,12:02:00,43200,43205,43200,43200,13
31/05/2007,12:03:00,43200,43215,43200,43210,16
31/05/2007,12:04:00,43210,43215,43210,43210,5
31/05/2007,12:05:00,43205,43205,43180,43180,47
31/05/2007,12:06:00,43180,43180,43170,43175,44
31/05/2007,12:07:00,43180,43185,43175,43180,21
31/05/2007,12:08:00,43180,43185,43180,43185,18
31/05/2007,12:09:00,43185,43185,43180,43180,9
31/05/2007,12:10:00,43185,43185,43185,43185,2
31/05/2007,12:11:00,43185,43185,43185,43185,1
31/05/2007,12:12:00,43180,43185,43175,43175,9
31/05/2007,12:13:00,43185,43185,43185,43185,6
31/05/2007,12:14:00,43185,43185,43180,43180,8
31/05/2007,12:15:00,43175,43180,43175,43175,27
31/05/2007,12:16:00,43175,43175,43170,43175,6
31/05/2007,12:17:00,43175,43175,43170,43170,2
31/05/2007,12:18:00,43180,43180,43175,43175,3
31/05/2007,12:19:00,43175,43190,43175,43185,35
31/05/2007,12:20:00,43180,43185,43160,43160,37
31/05/2007,12:21:00,43165,43170,43160,43170,15
31/05/2007,12:22:00,43175,43175,43175,43175,1
31/05/2007,12:23:00,43180,43185,43180,43180,16
31/05/2007,12:24:00,43185,43185,43180,43180,5
31/05/2007,12:25:00,43185,43185,43185,43185,3
31/05/2007,12:26:00,43185,43185,43185,43185,1
31/05/2007,12:27:00,43185,43190,43185,43190,16
31/05/2007,12:28:00,43185,43185,43185,43185,1
31/05/2007,12:29:00,43190,43195,43190,43195,30
31/05/2007,12:30:00,43195,43205,43195,43205,57
31/05/2007,12:31:00,43210,43210,43205,43210,9
31/05/2007,12:32:00,43210,43215,43210,43215,14
31/05/2007,12:33:00,43215,43225,43210,43220,16
31/05/2007,12:34:00,43220,43225,43220,43225,20
31/05/2007,12:35:00,43220,43225,43220,43225,34
31/05/2007,12:36:00,43230,43235,43225,43225,54
31/05/2007,12:37:00,43220,43220,43210,43215,10
31/05/2007,12:38:00,43215,43215,43215,43215,1
31/05/2007,12:39:00,43215,43215,43215,43215,2
31/05/2007,12:40:00,43215,43215,43215,43215,8
31/05/2007,12:41:00,43215,43215,43215,43215,1
31/05/2007,12:42:00,43210,43215,43210,43215,16
31/05/2007,12:43:00,43215,43215,43210,43210,2
31/05/2007,12:44:00,43215,43215,43215,43215,1
31/05/2007,12:45:00,43220,43220,43220,43220,2
31/05/2007,12:47:00,43215,43215,43215,43215,5
31/05/2007,12:48:00,43210,43215,43210,43210,8
31/05/2007,12:50:00,43215,43215,43215,43215,4
31/05/2007,12:51:00,43215,43215,43215,43215,1
31/05/2007,12:52:00,43210,43210,43205,43210,12
31/05/2007,12:53:00,43210,43210,43210,43210,4
31/05/2007,12:55:00,43210,43210,43210,43210,2
31/05/2007,12:56:00,43215,43215,43205,43205,4
31/05/2007,12:57:00,43200,43215,43200,43215,6
31/05/2007,12:58:00,43200,43205,43200,43205,2
31/05/2007,12:59:00,43200,43200,43195,43200,8
31/05/2007,13:00:00,43195,43200,43195,43195,10
31/05/2007,13:02:00,43200,43200,43190,43190,4
31/05/2007,13:03:00,43195,43195,43195,43195,1
31/05/2007,13:05:00,43190,43195,43190,43195,3
31/05/2007,13:07:00,43195,43195,43195,43195,2
31/05/2007,13:10:00,43195,43195,43195,43195,2
31/05/2007,13:11:00,43200,43200,43200,43200,2
31/05/2007,13:13:00,43200,43205,43200,43205,6
31/05/2007,13:14:00,43205,43215,43205,43210,9
31/05/2007,13:15:00,43205,43205,43205,43205,3
31/05/2007,13:16:00,43210,43210,43205,43210,3
31/05/2007,13:18:00,43205,43205,43205,43205,2
31/05/2007,13:20:00,43210,43220,43210,43215,9
31/05/2007,13:21:00,43215,43230,43215,43225,23
31/05/2007,13:22:00,43225,43225,43220,43220,4
31/05/2007,13:23:00,43230,43275,43230,43260,111
31/05/2007,13:24:00,43260,43270,43255,43270,23
31/05/2007,13:25:00,43260,43260,43245,43245,23
31/05/2007,13:26:00,43250,43250,43250,43250,3
31/05/2007,13:27:00,43250,43250,43245,43245,4
31/05/2007,13:28:00,43250,43250,43250,43250,7
31/05/2007,13:30:00,43250,43255,43245,43245,15
31/05/2007,13:31:00,43245,43245,43240,43240,9
31/05/2007,13:32:00,43235,43235,43235,43235,3
31/05/2007,13:33:00,43235,43235,43230,43235,10
31/05/2007,13:34:00,43235,43235,43230,43230,18
31/05/2007,13:35:00,43230,43235,43230,43235,2
31/05/2007,13:36:00,43235,43235,43235,43235,2
31/05/2007,13:37:00,43235,43240,43230,43230,4
31/05/2007,13:38:00,43240,43245,43240,43245,7
31/05/2007,13:39:00,43245,43245,43240,43245,10
31/05/2007,13:40:00,43245,43245,43235,43235,7
31/05/2007,13:41:00,43235,43235,43235,43235,3
31/05/2007,13:42:00,43240,43245,43240,43245,8
31/05/2007,13:43:00,43240,43240,43240,43240,3
31/05/2007,13:44:00,43240,43250,43240,43250,11
31/05/2007,13:45:00,43240,43240,43240,43240,3
31/05/2007,13:46:00,43245,43250,43240,43240,5
31/05/2007,13:47:00,43250,43250,43250,43250,1
31/05/2007,13:48:00,43245,43250,43245,43250,7
31/05/2007,13:49:00,43250,43250,43245,43245,21
31/05/2007,13:50:00,43250,43250,43250,43250,2
31/05/2007,13:51:00,43250,43250,43245,43245,3
31/05/2007,13:52:00,43250,43250,43245,43245,6
31/05/2007,13:53:00,43250,43250,43240,43240,17
31/05/2007,13:54:00,43240,43250,43235,43250,20
31/05/2007,13:55:00,43250,43250,43240,43240,16
31/05/2007,13:59:00,43245,43245,43245,43245,1
31/05/2007,14:02:00,43235,43235,43230,43230,10
31/05/2007,14:03:00,43235,43240,43235,43240,3
31/05/2007,14:04:00,43240,43255,43240,43255,21
31/05/2007,14:05:00,43255,43255,43255,43255,7
31/05/2007,14:06:00,43250,43250,43240,43245,14
31/05/2007,14:07:00,43245,43245,43240,43240,2
31/05/2007,14:08:00,43245,43245,43245,43245,7
31/05/2007,14:09:00,43240,43240,43240,43240,2
31/05/2007,14:10:00,43240,43245,43230,43230,9
31/05/2007,14:11:00,43240,43240,43235,43235,6
31/05/2007,14:12:00,43230,43235,43225,43225,12
31/05/2007,14:13:00,43230,43235,43230,43235,3
31/05/2007,14:14:00,43230,43230,43230,43230,2
31/05/2007,14:15:00,43225,43225,43215,43225,20
31/05/2007,14:16:00,43225,43225,43225,43225,1
31/05/2007,14:18:00,43230,43230,43225,43225,3
31/05/2007,14:19:00,43225,43225,43220,43220,8
31/05/2007,14:20:00,43220,43230,43220,43220,13
31/05/2007,14:21:00,43230,43230,43230,43230,7
31/05/2007,14:23:00,43230,43235,43225,43235,13
31/05/2007,14:24:00,43235,43235,43235,43235,5
31/05/2007,14:25:00,43235,43235,43230,43235,5
31/05/2007,14:26:00,43240,43240,43235,43240,14
31/05/2007,14:27:00,43235,43245,43230,43245,30
31/05/2007,14:28:00,43240,43245,43235,43240,18
31/05/2007,14:29:00,43235,43235,43235,43235,8
31/05/2007,14:30:00,43230,43285,43210,43280,177
31/05/2007,14:31:00,43285,43290,43235,43235,83
31/05/2007,14:32:00,43230,43235,43200,43210,79
31/05/2007,14:33:00,43210,43240,43205,43225,54
31/05/2007,14:34:00,43220,43260,43215,43245,75
31/05/2007,14:35:00,43250,43265,43245,43245,53
31/05/2007,14:36:00,43245,43255,43240,43250,20
31/05/2007,14:37:00,43245,43245,43235,43240,7
31/05/2007,14:38:00,43235,43250,43230,43250,14
31/05/2007,14:39:00,43245,43245,43240,43245,4
31/05/2007,14:40:00,43240,43240,43240,43240,2
31/05/2007,14:41:00,43235,43235,43230,43230,3
31/05/2007,14:42:00,43230,43235,43225,43235,29
31/05/2007,14:43:00,43230,43240,43230,43240,9
31/05/2007,14:44:00,43235,43235,43235,43235,2
31/05/2007,14:45:00,43235,43245,43235,43240,9
31/05/2007,14:46:00,43245,43245,43240,43240,14
31/05/2007,14:47:00,43240,43245,43240,43245,14
31/05/2007,14:48:00,43245,43245,43235,43235,3
31/05/2007,14:49:00,43235,43240,43235,43240,8
31/05/2007,14:50:00,43240,43240,43235,43235,4
31/05/2007,14:51:00,43235,43235,43230,43230,2
31/05/2007,14:52:00,43240,43240,43220,43220,12
31/05/2007,14:53:00,43230,43230,43230,43230,3
31/05/2007,14:54:00,43225,43225,43225,43225,3
31/05/2007,14:55:00,43225,43225,43225,43225,7
31/05/2007,14:56:00,43220,43220,43210,43210,9
31/05/2007,14:57:00,43210,43215,43210,43215,12
31/05/2007,14:58:00,43215,43225,43215,43220,15
31/05/2007,14:59:00,43220,43220,43220,43220,2
31/05/2007,15:00:00,43220,43220,43215,43220,16
31/05/2007,15:01:00,43220,43220,43220,43220,4
31/05/2007,15:02:00,43220,43220,43220,43220,2
31/05/2007,15:03:00,43215,43225,43215,43225,4
31/05/2007,15:05:00,43215,43215,43215,43215,2
31/05/2007,15:06:00,43220,43225,43220,43225,2
31/05/2007,15:07:00,43215,43220,43210,43220,5
31/05/2007,15:08:00,43225,43225,43220,43220,8
31/05/2007,15:09:00,43220,43220,43220,43220,5
31/05/2007,15:10:00,43220,43225,43220,43220,15
31/05/2007,15:12:00,43225,43225,43225,43225,4
31/05/2007,15:13:00,43225,43225,43225,43225,2
31/05/2007,15:14:00,43225,43225,43220,43225,8
31/05/2007,15:15:00,43225,43225,43210,43210,8
31/05/2007,15:16:00,43215,43215,43205,43210,14
31/05/2007,15:17:00,43215,43215,43200,43210,41
31/05/2007,15:18:00,43215,43215,43200,43200,6
31/05/2007,15:19:00,43200,43200,43195,43195,23
31/05/2007,15:20:00,43200,43200,43195,43195,7
31/05/2007,15:21:00,43195,43195,43195,43195,3
31/05/2007,15:22:00,43190,43195,43190,43190,27
31/05/2007,15:23:00,43190,43190,43180,43180,40
31/05/2007,15:24:00,43185,43185,43175,43180,17
31/05/2007,15:25:00,43185,43190,43185,43190,11
31/05/2007,15:26:00,43190,43190,43185,43185,17
31/05/2007,15:27:00,43185,43190,43185,43190,4
31/05/2007,15:28:00,43190,43195,43190,43195,9
31/05/2007,15:29:00,43200,43205,43200,43200,28
31/05/2007,15:30:00,43200,43200,43185,43190,29
31/05/2007,15:31:00,43190,43210,43190,43210,17
31/05/2007,15:32:00,43210,43210,43195,43195,16
31/05/2007,15:33:00,43200,43210,43195,43205,16
31/05/2007,15:34:00,43200,43205,43200,43200,5
31/05/2007,15:35:00,43200,43200,43200,43200,1
31/05/2007,15:36:00,43210,43215,43210,43215,8
31/05/2007,15:37:00,43215,43220,43215,43220,7
31/05/2007,15:38:00,43225,43245,43225,43235,35
31/05/2007,15:39:00,43240,43240,43235,43240,16
31/05/2007,15:40:00,43240,43250,43240,43245,14
31/05/2007,15:41:00,43245,43255,43245,43255,37
31/05/2007,15:42:00,43255,43310,43255,43310,288
31/05/2007,15:43:00,43310,43315,43290,43305,94
31/05/2007,15:44:00,43300,43300,43280,43280,78
31/05/2007,15:45:00,43290,43300,43250,43270,182
31/05/2007,15:46:00,43255,43270,43255,43255,69
31/05/2007,15:47:00,43250,43255,43220,43220,97
31/05/2007,15:48:00,43220,43235,43215,43235,74
31/05/2007,15:49:00,43235,43240,43225,43230,28
31/05/2007,15:50:00,43230,43235,43210,43210,106
31/05/2007,15:51:00,43215,43220,43205,43215,119
31/05/2007,15:52:00,43215,43230,43205,43230,125
31/05/2007,15:53:00,43230,43235,43220,43220,29
31/05/2007,15:54:00,43215,43220,43205,43210,20
31/05/2007,15:55:00,43205,43230,43205,43220,37
31/05/2007,15:56:00,43220,43220,43220,43220,1
31/05/2007,15:57:00,43215,43215,43205,43210,40
31/05/2007,15:58:00,43205,43205,43190,43190,50
31/05/2007,15:59:00,43190,43215,43190,43215,49
31/05/2007,16:00:00,43215,43235,43210,43230,65
31/05/2007,16:01:00,43230,43255,43215,43235,130
31/05/2007,16:02:00,43225,43225,43215,43220,19
31/05/2007,16:03:00,43220,43235,43205,43220,58
31/05/2007,16:04:00,43215,43215,43200,43205,29
31/05/2007,16:05:00,43205,43225,43205,43225,51
31/05/2007,16:06:00,43225,43230,43215,43220,18
31/05/2007,16:07:00,43220,43220,43200,43200,54
31/05/2007,16:08:00,43200,43215,43190,43215,33
31/05/2007,16:09:00,43215,43215,43195,43195,26
31/05/2007,16:10:00,43195,43200,43180,43185,44
31/05/2007,16:11:00,43180,43185,43145,43155,141
31/05/2007,16:12:00,43150,43165,43150,43150,73
31/05/2007,16:13:00,43155,43170,43150,43155,28
31/05/2007,16:14:00,43145,43170,43145,43165,43
31/05/2007,16:15:00,43165,43180,43165,43175,42
31/05/2007,16:16:00,43175,43200,43175,43185,67
31/05/2007,16:17:00,43185,43190,43180,43185,32
31/05/2007,16:18:00,43180,43185,43175,43180,27
31/05/2007,16:19:00,43180,43185,43160,43160,41
31/05/2007,16:20:00,43160,43185,43160,43180,28
31/05/2007,16:21:00,43185,43185,43165,43175,30
31/05/2007,16:22:00,43175,43180,43170,43180,13
31/05/2007,16:23:00,43180,43180,43175,43175,19
31/05/2007,16:24:00,43170,43170,43160,43160,20
31/05/2007,16:25:00,43160,43160,43140,43150,59
31/05/2007,16:26:00,43150,43170,43150,43160,57
31/05/2007,16:27:00,43160,43160,43155,43155,38
31/05/2007,16:28:00,43160,43165,43155,43165,24
31/05/2007,16:29:00,43170,43175,43160,43170,23
31/05/2007,16:30:00,43170,43170,43155,43170,17
31/05/2007,16:31:00,43175,43195,43175,43180,64
31/05/2007,16:32:00,43185,43185,43175,43175,22
31/05/2007,16:33:00,43185,43190,43185,43185,15
31/05/2007,16:34:00,43190,43205,43190,43205,32
31/05/2007,16:35:00,43205,43225,43205,43225,56
31/05/2007,16:36:00,43215,43220,43210,43210,26
31/05/2007,16:37:00,43210,43210,43200,43200,32
31/05/2007,16:38:00,43200,43215,43190,43205,25
31/05/2007,16:39:00,43210,43210,43205,43205,17
31/05/2007,16:40:00,43205,43210,43200,43200,16
31/05/2007,16:41:00,43200,43205,43200,43200,18
31/05/2007,16:42:00,43200,43200,43195,43195,22
31/05/2007,16:43:00,43200,43205,43200,43200,22
31/05/2007,16:44:00,43195,43215,43195,43215,32
31/05/2007,16:45:00,43215,43220,43215,43220,36
31/05/2007,16:46:00,43225,43240,43225,43235,65
31/05/2007,16:47:00,43230,43240,43225,43235,70
31/05/2007,16:48:00,43235,43250,43235,43240,64
31/05/2007,16:49:00,43240,43250,43240,43245,49
31/05/2007,16:50:00,43235,43245,43235,43245,20
31/05/2007,16:51:00,43250,43260,43245,43255,62
31/05/2007,16:52:00,43255,43265,43250,43260,53
31/05/2007,16:53:00,43260,43260,43250,43255,25
31/05/2007,16:54:00,43255,43265,43245,43245,49
31/05/2007,16:55:00,43250,43250,43240,43245,17
31/05/2007,16:56:00,43240,43260,43235,43260,55
31/05/2007,16:57:00,43265,43265,43250,43255,36
31/05/2007,16:58:00,43250,43260,43250,43250,18
31/05/2007,16:59:00,43250,43250,43235,43240,42
31/05/2007,17:00:00,43240,43245,43215,43220,59
31/05/2007,17:01:00,43220,43220,43205,43205,31
31/05/2007,17:02:00,43215,43230,43215,43220,55
31/05/2007,17:03:00,43220,43220,43210,43210,25
31/05/2007,17:04:00,43210,43210,43195,43195,24
31/05/2007,17:05:00,43195,43205,43190,43205,52
31/05/2007,17:06:00,43205,43210,43200,43210,14
31/05/2007,17:07:00,43205,43205,43195,43205,36
31/05/2007,17:08:00,43205,43210,43205,43210,33
31/05/2007,17:09:00,43205,43210,43200,43205,27
31/05/2007,17:10:00,43205,43210,43205,43205,13
31/05/2007,17:11:00,43205,43205,43175,43175,104
31/05/2007,17:12:00,43175,43180,43165,43170,63
31/05/2007,17:13:00,43175,43180,43170,43175,31
31/05/2007,17:14:00,43175,43180,43165,43180,78
31/05/2007,17:15:00,43175,43175,43165,43170,18
31/05/2007,17:16:00,43165,43170,43145,43145,79
31/05/2007,17:17:00,43150,43155,43115,43125,98
31/05/2007,17:18:00,43125,43135,43120,43130,77
31/05/2007,17:19:00,43130,43135,43120,43125,45
31/05/2007,17:20:00,43120,43125,43100,43115,64
31/05/2007,17:21:00,43115,43130,43105,43130,78
31/05/2007,17:22:00,43130,43155,43125,43145,103
31/05/2007,17:23:00,43135,43140,43135,43140,14
31/05/2007,17:24:00,43135,43140,43115,43120,105
31/05/2007,17:25:00,43120,43150,43120,43135,100
31/05/2007,17:26:00,43140,43150,43130,43145,45
31/05/2007,17:27:00,43150,43160,43140,43145,77
31/05/2007,17:28:00,43145,43145,43125,43130,78
31/05/2007,17:29:00,43135,43165,43130,43165,196
31/05/2007,17:30:00,43170,43170,43145,43160,89
31/05/2007,17:31:00,43160,43190,43160,43185,94
31/05/2007,17:32:00,43185,43190,43180,43180,40
31/05/2007,17:33:00,43190,43200,43185,43200,75
31/05/2007,17:34:00,43200,43210,43195,43210,51
31/05/2007,17:35:00,43205,43210,43195,43205,51
31/05/2007,17:36:00,43205,43210,43205,43205,21
31/05/2007,17:37:00,43210,43210,43200,43210,54
31/05/2007,17:38:00,43210,43215,43195,43205,52
31/05/2007,17:39:00,43195,43215,43195,43215,53