DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/06/2007,09:00:00,43275,43275,43160,43190,170
01/06/2007,09:01:00,43195,43220,43195,43210,61
01/06/2007,09:02:00,43210,43220,43185,43200,66
01/06/2007,09:03:00,43200,43255,43190,43255,82
01/06/2007,09:04:00,43260,43295,43260,43270,113
01/06/2007,09:05:00,43270,43300,43250,43260,148
01/06/2007,09:06:00,43265,43300,43265,43290,78
01/06/2007,09:07:00,43290,43290,43275,43275,36
01/06/2007,09:08:00,43280,43295,43280,43290,31
01/06/2007,09:09:00,43295,43300,43290,43295,23
01/06/2007,09:10:00,43300,43310,43295,43305,62
01/06/2007,09:11:00,43300,43305,43295,43305,28
01/06/2007,09:12:00,43300,43300,43280,43280,50
01/06/2007,09:13:00,43280,43290,43270,43270,25
01/06/2007,09:14:00,43270,43275,43250,43250,69
01/06/2007,09:15:00,43255,43265,43255,43255,21
01/06/2007,09:16:00,43260,43260,43235,43235,66
01/06/2007,09:17:00,43235,43235,43215,43220,72
01/06/2007,09:18:00,43220,43235,43220,43230,43
01/06/2007,09:19:00,43225,43225,43215,43225,42
01/06/2007,09:20:00,43225,43225,43210,43225,37
01/06/2007,09:21:00,43225,43225,43220,43220,12
01/06/2007,09:22:00,43220,43220,43205,43205,31
01/06/2007,09:23:00,43205,43215,43200,43210,42
01/06/2007,09:24:00,43210,43210,43205,43210,29
01/06/2007,09:25:00,43210,43220,43210,43220,60
01/06/2007,09:26:00,43220,43230,43220,43225,51
01/06/2007,09:27:00,43230,43230,43225,43225,21
01/06/2007,09:28:00,43225,43225,43225,43225,6
01/06/2007,09:29:00,43230,43235,43220,43220,40
01/06/2007,09:30:00,43220,43220,43200,43200,94
01/06/2007,09:31:00,43200,43200,43175,43185,45
01/06/2007,09:32:00,43180,43185,43160,43160,56
01/06/2007,09:33:00,43160,43165,43150,43150,35
01/06/2007,09:34:00,43150,43165,43150,43165,56
01/06/2007,09:35:00,43170,43190,43170,43185,58
01/06/2007,09:36:00,43185,43190,43180,43190,47
01/06/2007,09:37:00,43195,43225,43195,43220,109
01/06/2007,09:38:00,43220,43235,43220,43235,59
01/06/2007,09:39:00,43240,43240,43230,43240,46
01/06/2007,09:40:00,43245,43250,43215,43215,53
01/06/2007,09:41:00,43215,43225,43215,43225,34
01/06/2007,09:42:00,43225,43250,43225,43245,55
01/06/2007,09:43:00,43245,43265,43240,43255,99
01/06/2007,09:44:00,43250,43250,43250,43250,11
01/06/2007,09:45:00,43255,43260,43240,43240,15
01/06/2007,09:46:00,43240,43245,43230,43230,16
01/06/2007,09:47:00,43230,43235,43230,43230,7
01/06/2007,09:48:00,43230,43230,43225,43230,8
01/06/2007,09:49:00,43225,43225,43215,43215,26
01/06/2007,09:50:00,43215,43215,43205,43210,29
01/06/2007,09:51:00,43210,43210,43195,43195,25
01/06/2007,09:52:00,43195,43200,43185,43190,22
01/06/2007,09:53:00,43185,43185,43175,43175,45
01/06/2007,09:54:00,43175,43180,43175,43180,5
01/06/2007,09:55:00,43175,43175,43170,43170,27
01/06/2007,09:56:00,43175,43175,43160,43160,31
01/06/2007,09:57:00,43165,43165,43165,43165,1
01/06/2007,09:58:00,43165,43170,43160,43170,6
01/06/2007,09:59:00,43165,43170,43160,43165,23
01/06/2007,10:00:00,43165,43165,43155,43155,31
01/06/2007,10:01:00,43160,43170,43160,43170,37
01/06/2007,10:02:00,43170,43170,43170,43170,31
01/06/2007,10:03:00,43170,43175,43130,43140,97
01/06/2007,10:04:00,43145,43145,43140,43140,47
01/06/2007,10:05:00,43135,43155,43135,43145,65
01/06/2007,10:06:00,43150,43155,43145,43150,8
01/06/2007,10:07:00,43150,43155,43145,43155,14
01/06/2007,10:08:00,43155,43155,43150,43150,10
01/06/2007,10:09:00,43150,43150,43140,43140,40
01/06/2007,10:10:00,43145,43145,43140,43145,19
01/06/2007,10:11:00,43145,43155,43145,43150,43
01/06/2007,10:12:00,43150,43150,43145,43150,51
01/06/2007,10:13:00,43155,43175,43155,43170,32
01/06/2007,10:14:00,43170,43175,43170,43170,7
01/06/2007,10:15:00,43170,43170,43170,43170,5
01/06/2007,10:16:00,43170,43175,43170,43170,39
01/06/2007,10:17:00,43175,43190,43175,43185,93
01/06/2007,10:18:00,43185,43185,43185,43185,3
01/06/2007,10:19:00,43185,43185,43170,43175,51
01/06/2007,10:20:00,43175,43175,43175,43175,11
01/06/2007,10:21:00,43175,43180,43175,43180,12
01/06/2007,10:22:00,43180,43185,43180,43185,3
01/06/2007,10:23:00,43185,43185,43185,43185,11
01/06/2007,10:24:00,43180,43180,43180,43180,5
01/06/2007,10:25:00,43175,43175,43175,43175,18
01/06/2007,10:26:00,43180,43180,43175,43175,11
01/06/2007,10:27:00,43180,43180,43175,43180,4
01/06/2007,10:28:00,43185,43190,43180,43180,41
01/06/2007,10:29:00,43185,43185,43185,43185,10
01/06/2007,10:30:00,43185,43185,43180,43180,27
01/06/2007,10:31:00,43180,43190,43180,43185,25
01/06/2007,10:32:00,43185,43185,43175,43175,35
01/06/2007,10:33:00,43175,43180,43175,43180,40
01/06/2007,10:34:00,43180,43190,43175,43190,49
01/06/2007,10:35:00,43195,43200,43195,43200,49
01/06/2007,10:36:00,43200,43200,43190,43200,20
01/06/2007,10:37:00,43200,43205,43195,43195,43
01/06/2007,10:38:00,43195,43205,43190,43190,29
01/06/2007,10:39:00,43185,43185,43175,43175,16
01/06/2007,10:40:00,43175,43185,43170,43185,28
01/06/2007,10:41:00,43180,43195,43180,43195,11
01/06/2007,10:42:00,43190,43190,43185,43185,9
01/06/2007,10:43:00,43185,43190,43180,43190,9
01/06/2007,10:44:00,43190,43220,43190,43220,72
01/06/2007,10:45:00,43225,43225,43210,43215,48
01/06/2007,10:46:00,43215,43225,43210,43220,22
01/06/2007,10:47:00,43220,43220,43210,43215,26
01/06/2007,10:48:00,43220,43225,43210,43210,26
01/06/2007,10:49:00,43210,43230,43210,43220,51
01/06/2007,10:50:00,43220,43225,43210,43210,49
01/06/2007,10:51:00,43210,43210,43210,43210,1
01/06/2007,10:52:00,43215,43220,43215,43220,10
01/06/2007,10:53:00,43215,43215,43215,43215,6
01/06/2007,10:54:00,43215,43215,43215,43215,2
01/06/2007,10:55:00,43210,43210,43210,43210,1
01/06/2007,10:56:00,43215,43220,43215,43220,13
01/06/2007,10:57:00,43215,43225,43215,43215,28
01/06/2007,10:58:00,43215,43215,43210,43215,16
01/06/2007,10:59:00,43210,43215,43200,43200,29
01/06/2007,11:00:00,43205,43220,43195,43215,34
01/06/2007,11:01:00,43215,43215,43205,43205,13
01/06/2007,11:02:00,43210,43210,43210,43210,12
01/06/2007,11:03:00,43205,43205,43200,43200,6
01/06/2007,11:04:00,43205,43205,43205,43205,3
01/06/2007,11:05:00,43205,43210,43195,43210,41
01/06/2007,11:06:00,43210,43215,43200,43205,35
01/06/2007,11:07:00,43205,43225,43200,43215,78
01/06/2007,11:08:00,43225,43230,43220,43225,69
01/06/2007,11:09:00,43220,43225,43215,43215,15
01/06/2007,11:10:00,43215,43225,43215,43220,20
01/06/2007,11:11:00,43220,43225,43210,43220,21
01/06/2007,11:12:00,43220,43220,43215,43215,26
01/06/2007,11:13:00,43210,43210,43210,43210,6
01/06/2007,11:14:00,43215,43215,43210,43215,6
01/06/2007,11:15:00,43215,43215,43215,43215,3
01/06/2007,11:16:00,43210,43210,43210,43210,2
01/06/2007,11:17:00,43215,43215,43215,43215,7
01/06/2007,11:18:00,43210,43210,43205,43205,18
01/06/2007,11:19:00,43205,43205,43205,43205,10
01/06/2007,11:20:00,43200,43205,43195,43195,22
01/06/2007,11:21:00,43200,43200,43200,43200,2
01/06/2007,11:22:00,43200,43200,43195,43195,8
01/06/2007,11:23:00,43195,43195,43185,43190,29
01/06/2007,11:24:00,43190,43190,43180,43180,11
01/06/2007,11:25:00,43185,43190,43170,43175,43
01/06/2007,11:26:00,43175,43180,43170,43180,13
01/06/2007,11:27:00,43185,43190,43185,43185,18
01/06/2007,11:28:00,43185,43185,43185,43185,1
01/06/2007,11:29:00,43185,43185,43180,43180,7
01/06/2007,11:30:00,43180,43185,43180,43180,10
01/06/2007,11:31:00,43185,43185,43185,43185,6
01/06/2007,11:32:00,43185,43185,43180,43180,6
01/06/2007,11:33:00,43175,43175,43170,43175,13
01/06/2007,11:34:00,43170,43175,43170,43175,7
01/06/2007,11:35:00,43170,43175,43170,43170,20
01/06/2007,11:36:00,43170,43175,43170,43170,15
01/06/2007,11:37:00,43165,43165,43160,43165,15
01/06/2007,11:38:00,43170,43170,43165,43165,9
01/06/2007,11:39:00,43160,43165,43155,43160,42
01/06/2007,11:40:00,43165,43170,43165,43170,11
01/06/2007,11:41:00,43175,43175,43170,43170,3
01/06/2007,11:42:00,43180,43190,43180,43190,44
01/06/2007,11:43:00,43180,43185,43180,43180,4
01/06/2007,11:44:00,43180,43180,43165,43170,13
01/06/2007,11:45:00,43170,43170,43170,43170,9
01/06/2007,11:46:00,43170,43170,43160,43160,11
01/06/2007,11:47:00,43165,43170,43160,43160,9
01/06/2007,11:48:00,43160,43160,43160,43160,5
01/06/2007,11:49:00,43160,43165,43160,43165,12
01/06/2007,11:50:00,43160,43160,43160,43160,1
01/06/2007,11:51:00,43155,43160,43150,43160,44
01/06/2007,11:52:00,43165,43165,43165,43165,5
01/06/2007,11:53:00,43165,43165,43165,43165,12
01/06/2007,11:54:00,43160,43160,43160,43160,3
01/06/2007,11:55:00,43160,43160,43160,43160,3
01/06/2007,11:56:00,43160,43160,43160,43160,2
01/06/2007,11:57:00,43160,43160,43135,43135,35
01/06/2007,11:58:00,43135,43140,43120,43120,74
01/06/2007,11:59:00,43120,43125,43115,43115,43
01/06/2007,12:00:00,43110,43125,43105,43125,61
01/06/2007,12:01:00,43125,43130,43125,43125,23
01/06/2007,12:02:00,43130,43130,43130,43130,8
01/06/2007,12:03:00,43135,43140,43135,43135,12
01/06/2007,12:04:00,43140,43145,43140,43145,22
01/06/2007,12:05:00,43145,43145,43140,43145,39
01/06/2007,12:06:00,43140,43140,43140,43140,9
01/06/2007,12:07:00,43140,43140,43140,43140,2
01/06/2007,12:08:00,43135,43135,43130,43130,23
01/06/2007,12:09:00,43135,43135,43135,43135,6
01/06/2007,12:10:00,43135,43135,43130,43130,6
01/06/2007,12:11:00,43125,43125,43125,43125,5
01/06/2007,12:12:00,43130,43130,43110,43115,29
01/06/2007,12:13:00,43115,43120,43110,43120,3
01/06/2007,12:14:00,43115,43115,43115,43115,6
01/06/2007,12:15:00,43115,43115,43110,43110,15
01/06/2007,12:16:00,43115,43125,43115,43125,10
01/06/2007,12:17:00,43125,43125,43110,43110,8
01/06/2007,12:18:00,43110,43110,43100,43105,40
01/06/2007,12:19:00,43100,43105,43100,43105,10
01/06/2007,12:20:00,43105,43105,43105,43105,1
01/06/2007,12:21:00,43105,43105,43080,43085,88
01/06/2007,12:22:00,43080,43095,43075,43095,44
01/06/2007,12:23:00,43095,43095,43075,43075,11
01/06/2007,12:24:00,43085,43095,43085,43095,12
01/06/2007,12:25:00,43095,43095,43090,43095,12
01/06/2007,12:26:00,43100,43120,43100,43120,30
01/06/2007,12:27:00,43120,43130,43115,43120,47
01/06/2007,12:28:00,43125,43125,43125,43125,13
01/06/2007,12:29:00,43125,43130,43125,43130,25
01/06/2007,12:30:00,43130,43130,43105,43105,28
01/06/2007,12:31:00,43105,43115,43105,43115,12
01/06/2007,12:32:00,43115,43125,43115,43125,13
01/06/2007,12:33:00,43125,43125,43110,43110,12
01/06/2007,12:34:00,43115,43115,43115,43115,1
01/06/2007,12:35:00,43110,43110,43110,43110,3
01/06/2007,12:36:00,43110,43110,43110,43110,2
01/06/2007,12:37:00,43105,43105,43105,43105,11
01/06/2007,12:38:00,43100,43100,43090,43095,16
01/06/2007,12:39:00,43100,43105,43100,43105,9
01/06/2007,12:40:00,43105,43105,43100,43100,3
01/06/2007,12:41:00,43100,43100,43100,43100,3
01/06/2007,12:42:00,43100,43100,43095,43095,11
01/06/2007,12:43:00,43105,43105,43105,43105,2
01/06/2007,12:44:00,43100,43100,43090,43095,31
01/06/2007,12:45:00,43095,43095,43085,43085,15
01/06/2007,12:46:00,43085,43085,43050,43050,129
01/06/2007,12:47:00,43050,43055,43045,43050,29
01/06/2007,12:48:00,43055,43070,43055,43065,29
01/06/2007,12:49:00,43065,43065,43060,43065,6
01/06/2007,12:50:00,43060,43060,43055,43060,7
01/06/2007,12:51:00,43060,43060,43055,43055,5
01/06/2007,12:52:00,43055,43060,43055,43060,10
01/06/2007,12:53:00,43060,43065,43060,43065,9
01/06/2007,12:54:00,43065,43065,43055,43055,10
01/06/2007,12:55:00,43055,43055,43050,43055,13
01/06/2007,12:56:00,43055,43060,43055,43055,4
01/06/2007,12:57:00,43060,43070,43060,43070,13
01/06/2007,12:58:00,43075,43090,43075,43080,26
01/06/2007,12:59:00,43085,43085,43085,43085,3
01/06/2007,13:00:00,43085,43085,43085,43085,14
01/06/2007,13:01:00,43080,43080,43075,43075,8
01/06/2007,13:03:00,43070,43070,43070,43070,6
01/06/2007,13:04:00,43075,43075,43070,43070,12
01/06/2007,13:05:00,43070,43075,43070,43070,16
01/06/2007,13:06:00,43070,43070,43070,43070,7
01/06/2007,13:08:00,43075,43075,43075,43075,1
01/06/2007,13:09:00,43065,43070,43055,43055,9
01/06/2007,13:10:00,43060,43070,43055,43060,19
01/06/2007,13:11:00,43060,43065,43060,43065,9
01/06/2007,13:13:00,43065,43065,43065,43065,4
01/06/2007,13:14:00,43065,43070,43065,43070,8
01/06/2007,13:15:00,43065,43065,43055,43060,19
01/06/2007,13:16:00,43060,43060,43060,43060,13
01/06/2007,13:17:00,43055,43055,43055,43055,1
01/06/2007,13:18:00,43055,43055,43055,43055,2
01/06/2007,13:19:00,43060,43060,43055,43055,3
01/06/2007,13:20:00,43060,43060,43050,43050,11
01/06/2007,13:21:00,43050,43050,43050,43050,22
01/06/2007,13:22:00,43050,43055,43050,43050,16
01/06/2007,13:23:00,43050,43055,43050,43055,2
01/06/2007,13:24:00,43055,43055,43040,43050,119
01/06/2007,13:25:00,43050,43050,43030,43035,54
01/06/2007,13:26:00,43040,43045,43040,43040,20
01/06/2007,13:27:00,43040,43040,43040,43040,4
01/06/2007,13:28:00,43040,43045,43035,43040,12
01/06/2007,13:29:00,43040,43040,43035,43035,6
01/06/2007,13:30:00,43045,43060,43045,43060,30
01/06/2007,13:31:00,43060,43060,43055,43055,15
01/06/2007,13:32:00,43055,43055,43050,43055,13
01/06/2007,13:33:00,43060,43060,43055,43055,6
01/06/2007,13:34:00,43055,43055,43055,43055,1
01/06/2007,13:35:00,43055,43055,43045,43045,12
01/06/2007,13:36:00,43040,43045,43040,43045,7
01/06/2007,13:37:00,43045,43045,43045,43045,1
01/06/2007,13:38:00,43045,43045,43040,43040,6
01/06/2007,13:39:00,43045,43045,43040,43040,2
01/06/2007,13:40:00,43045,43045,43045,43045,1
01/06/2007,13:41:00,43040,43040,43040,43040,1
01/06/2007,13:43:00,43040,43040,43035,43035,11
01/06/2007,13:44:00,43035,43035,43030,43030,17
01/06/2007,13:45:00,43025,43030,43025,43030,27
01/06/2007,13:46:00,43025,43035,43025,43030,30
01/06/2007,13:47:00,43025,43025,43025,43025,19
01/06/2007,13:48:00,43025,43030,43020,43025,20
01/06/2007,13:49:00,43030,43030,43025,43025,10
01/06/2007,13:50:00,43020,43020,43020,43020,13
01/06/2007,13:51:00,43015,43015,43005,43010,53
01/06/2007,13:52:00,43015,43025,43015,43015,22
01/06/2007,13:53:00,43015,43020,43015,43020,6
01/06/2007,13:54:00,43020,43025,43020,43025,13
01/06/2007,13:55:00,43015,43015,43015,43015,3
01/06/2007,13:56:00,43020,43020,43015,43015,11
01/06/2007,13:57:00,43015,43015,43015,43015,1
01/06/2007,13:58:00,43015,43015,43010,43010,8
01/06/2007,13:59:00,43010,43010,43005,43010,15
01/06/2007,14:00:00,43010,43010,43010,43010,24
01/06/2007,14:01:00,43010,43015,43010,43010,21
01/06/2007,14:02:00,43010,43010,43000,43010,26
01/06/2007,14:03:00,43010,43010,43010,43010,5
01/06/2007,14:04:00,43010,43025,43010,43020,21
01/06/2007,14:05:00,43020,43020,43020,43020,2
01/06/2007,14:06:00,43020,43025,43020,43025,13
01/06/2007,14:07:00,43025,43035,43020,43030,22
01/06/2007,14:08:00,43030,43035,43030,43030,11
01/06/2007,14:09:00,43025,43025,43015,43020,12
01/06/2007,14:10:00,43020,43020,43020,43020,1
01/06/2007,14:11:00,43015,43015,43015,43015,5
01/06/2007,14:12:00,43015,43015,43000,43010,29
01/06/2007,14:13:00,43010,43020,43010,43010,13
01/06/2007,14:14:00,43010,43010,43000,43005,29
01/06/2007,14:15:00,43010,43015,43010,43015,12
01/06/2007,14:16:00,43010,43020,43005,43015,48
01/06/2007,14:17:00,43010,43020,43010,43020,9
01/06/2007,14:18:00,43020,43020,43020,43020,6
01/06/2007,14:19:00,43015,43020,43015,43020,11
01/06/2007,14:20:00,43015,43015,43010,43015,8
01/06/2007,14:21:00,43010,43010,43000,43010,41
01/06/2007,14:22:00,43010,43010,43005,43005,7
01/06/2007,14:23:00,43010,43015,43005,43015,17
01/06/2007,14:24:00,43015,43015,43015,43015,2
01/06/2007,14:25:00,43020,43025,43015,43025,29
01/06/2007,14:26:00,43015,43015,43010,43015,11
01/06/2007,14:27:00,43010,43020,43005,43005,23
01/06/2007,14:28:00,43005,43005,43000,43005,23
01/06/2007,14:29:00,43005,43015,43000,43015,33
01/06/2007,14:30:00,43015,43085,43015,43060,193
01/06/2007,14:31:00,43065,43065,43035,43050,85
01/06/2007,14:32:00,43040,43070,43040,43055,56
01/06/2007,14:33:00,43060,43095,43060,43080,81
01/06/2007,14:34:00,43080,43100,43080,43100,55
01/06/2007,14:35:00,43100,43115,43085,43095,101
01/06/2007,14:36:00,43100,43110,43090,43105,65
01/06/2007,14:37:00,43105,43120,43105,43120,33
01/06/2007,14:38:00,43115,43135,43105,43105,145
01/06/2007,14:39:00,43110,43115,43100,43115,45
01/06/2007,14:40:00,43120,43130,43120,43125,58
01/06/2007,14:41:00,43120,43125,43100,43105,88
01/06/2007,14:42:00,43105,43105,43075,43075,169
01/06/2007,14:43:00,43075,43085,43070,43085,36
01/06/2007,14:44:00,43090,43090,43075,43085,36
01/06/2007,14:45:00,43085,43085,43070,43075,52
01/06/2007,14:46:00,43070,43075,43050,43060,114
01/06/2007,14:47:00,43060,43075,43060,43075,33
01/06/2007,14:48:00,43070,43080,43070,43080,30
01/06/2007,14:49:00,43075,43080,43070,43070,150
01/06/2007,14:50:00,43070,43075,43060,43065,57
01/06/2007,14:51:00,43070,43070,43070,43070,4
01/06/2007,14:52:00,43065,43070,43060,43070,9
01/06/2007,14:53:00,43065,43070,43065,43065,10
01/06/2007,14:54:00,43065,43065,43055,43055,28
01/06/2007,14:55:00,43055,43065,43050,43065,23
01/06/2007,14:56:00,43070,43085,43070,43085,33
01/06/2007,14:57:00,43090,43095,43075,43095,29
01/06/2007,14:58:00,43090,43090,43080,43080,8
01/06/2007,14:59:00,43080,43095,43075,43095,17
01/06/2007,15:00:00,43095,43100,43090,43090,33
01/06/2007,15:01:00,43090,43090,43090,43090,1
01/06/2007,15:02:00,43085,43085,43085,43085,5
01/06/2007,15:03:00,43080,43095,43080,43095,20
01/06/2007,15:04:00,43085,43085,43070,43070,24
01/06/2007,15:05:00,43070,43080,43070,43080,3
01/06/2007,15:06:00,43075,43075,43055,43060,28
01/06/2007,15:07:00,43060,43065,43055,43060,18
01/06/2007,15:08:00,43065,43065,43050,43050,12
01/06/2007,15:09:00,43060,43060,43055,43055,9
01/06/2007,15:10:00,43055,43060,43055,43060,17
01/06/2007,15:11:00,43060,43060,43050,43055,29
01/06/2007,15:12:00,43055,43065,43050,43065,17
01/06/2007,15:13:00,43070,43070,43060,43065,6
01/06/2007,15:14:00,43070,43075,43070,43070,9
01/06/2007,15:15:00,43070,43075,43070,43075,11
01/06/2007,15:16:00,43080,43090,43080,43090,25
01/06/2007,15:17:00,43090,43095,43085,43090,14
01/06/2007,15:18:00,43090,43090,43090,43090,5
01/06/2007,15:19:00,43090,43090,43070,43080,34
01/06/2007,15:20:00,43080,43100,43080,43090,43
01/06/2007,15:21:00,43090,43090,43085,43090,39
01/06/2007,15:22:00,43090,43090,43085,43085,4
01/06/2007,15:23:00,43085,43090,43085,43090,8
01/06/2007,15:25:00,43085,43085,43085,43085,7
01/06/2007,15:26:00,43090,43090,43090,43090,4
01/06/2007,15:27:00,43095,43095,43090,43090,19
01/06/2007,15:28:00,43095,43110,43095,43110,68
01/06/2007,15:29:00,43105,43105,43095,43095,9
01/06/2007,15:30:00,43090,43100,43090,43100,29
01/06/2007,15:31:00,43095,43095,43075,43080,40
01/06/2007,15:32:00,43080,43085,43080,43085,9
01/06/2007,15:33:00,43085,43090,43080,43085,24
01/06/2007,15:34:00,43085,43105,43085,43090,27
01/06/2007,15:35:00,43090,43100,43090,43090,15
01/06/2007,15:36:00,43090,43100,43090,43100,8
01/06/2007,15:37:00,43105,43110,43090,43105,31
01/06/2007,15:38:00,43100,43130,43100,43130,84
01/06/2007,15:39:00,43130,43135,43120,43135,81
01/06/2007,15:40:00,43130,43130,43115,43115,28
01/06/2007,15:41:00,43115,43115,43105,43105,23
01/06/2007,15:42:00,43105,43125,43100,43120,42
01/06/2007,15:43:00,43120,43120,43115,43115,10
01/06/2007,15:44:00,43125,43125,43115,43115,17
01/06/2007,15:45:00,43115,43125,43115,43125,15
01/06/2007,15:46:00,43115,43120,43110,43120,11
01/06/2007,15:47:00,43125,43125,43120,43120,33
01/06/2007,15:48:00,43125,43125,43115,43120,24
01/06/2007,15:49:00,43120,43130,43120,43130,23
01/06/2007,15:50:00,43130,43135,43125,43125,78
01/06/2007,15:51:00,43120,43135,43120,43135,20
01/06/2007,15:52:00,43135,43150,43135,43150,83
01/06/2007,15:53:00,43150,43155,43145,43150,58
01/06/2007,15:54:00,43150,43155,43150,43150,37
01/06/2007,15:55:00,43145,43145,43140,43140,45
01/06/2007,15:56:00,43140,43145,43135,43145,13
01/06/2007,15:57:00,43140,43145,43125,43125,27
01/06/2007,15:58:00,43125,43130,43120,43125,21
01/06/2007,15:59:00,43125,43130,43115,43120,43
01/06/2007,16:00:00,43120,43150,43110,43130,131
01/06/2007,16:01:00,43130,43150,43115,43150,41
01/06/2007,16:02:00,43150,43200,43145,43200,148
01/06/2007,16:03:00,43195,43220,43190,43210,170
01/06/2007,16:04:00,43200,43210,43180,43195,72
01/06/2007,16:05:00,43195,43200,43190,43195,42
01/06/2007,16:06:00,43200,43200,43175,43175,35
01/06/2007,16:07:00,43180,43185,43165,43170,36
01/06/2007,16:08:00,43170,43190,43170,43185,17
01/06/2007,16:09:00,43185,43190,43170,43180,24
01/06/2007,16:10:00,43175,43175,43165,43165,52
01/06/2007,16:11:00,43160,43165,43150,43155,35
01/06/2007,16:12:00,43160,43160,43135,43145,90
01/06/2007,16:13:00,43145,43150,43130,43150,46
01/06/2007,16:14:00,43150,43160,43145,43160,29
01/06/2007,16:15:00,43160,43165,43155,43165,33
01/06/2007,16:16:00,43165,43170,43150,43150,22
01/06/2007,16:17:00,43155,43165,43155,43155,24
01/06/2007,16:18:00,43150,43160,43150,43160,32
01/06/2007,16:19:00,43160,43165,43150,43160,42
01/06/2007,16:20:00,43160,43165,43160,43165,21
01/06/2007,16:21:00,43170,43170,43155,43155,46
01/06/2007,16:22:00,43155,43155,43150,43155,9
01/06/2007,16:23:00,43155,43160,43140,43140,35
01/06/2007,16:24:00,43145,43150,43130,43130,36
01/06/2007,16:25:00,43130,43140,43125,43125,35
01/06/2007,16:26:00,43135,43135,43100,43105,83
01/06/2007,16:27:00,43105,43125,43100,43115,65
01/06/2007,16:28:00,43110,43110,43105,43105,24
01/06/2007,16:29:00,43105,43110,43090,43100,74
01/06/2007,16:30:00,43100,43100,43075,43075,52
01/06/2007,16:31:00,43075,43100,43075,43100,71
01/06/2007,16:32:00,43095,43100,43090,43100,33
01/06/2007,16:33:00,43100,43100,43075,43075,62
01/06/2007,16:34:00,43080,43095,43075,43095,35
01/06/2007,16:35:00,43095,43110,43095,43110,19
01/06/2007,16:36:00,43105,43110,43095,43095,28
01/06/2007,16:37:00,43090,43105,43090,43100,21
01/06/2007,16:38:00,43100,43100,43095,43095,9
01/06/2007,16:39:00,43090,43100,43080,43080,35
01/06/2007,16:40:00,43080,43085,43065,43085,41
01/06/2007,16:41:00,43070,43080,43070,43080,18
01/06/2007,16:42:00,43070,43070,43055,43055,41
01/06/2007,16:43:00,43060,43065,43040,43055,87
01/06/2007,16:44:00,43055,43060,43050,43050,28
01/06/2007,16:45:00,43050,43060,43045,43050,46
01/06/2007,16:46:00,43050,43055,43035,43035,44
01/06/2007,16:47:00,43040,43040,43020,43040,48
01/06/2007,16:48:00,43035,43045,43025,43030,30
01/06/2007,16:49:00,43030,43040,43030,43040,18
01/06/2007,16:50:00,43040,43050,43040,43050,25
01/06/2007,16:51:00,43045,43050,43045,43045,19
01/06/2007,16:52:00,43040,43040,43000,43005,110
01/06/2007,16:53:00,43005,43015,43000,43010,119
01/06/2007,16:54:00,43010,43025,43010,43015,51
01/06/2007,16:55:00,43015,43015,42990,43010,197
01/06/2007,16:56:00,43010,43025,43005,43020,86
01/06/2007,16:57:00,43010,43025,43000,43000,73
01/06/2007,16:58:00,43005,43020,43000,43015,72
01/06/2007,16:59:00,43020,43020,43000,43005,55
01/06/2007,17:00:00,43010,43040,43010,43040,106
01/06/2007,17:01:00,43040,43045,43020,43020,76
01/06/2007,17:02:00,43020,43025,43010,43010,65
01/06/2007,17:03:00,43015,43015,43000,43010,50
01/06/2007,17:04:00,43010,43015,42995,43010,72
01/06/2007,17:05:00,43010,43020,43010,43020,29
01/06/2007,17:06:00,43025,43045,43020,43020,103
01/06/2007,17:07:00,43015,43030,43010,43030,50
01/06/2007,17:08:00,43035,43035,43030,43030,31
01/06/2007,17:09:00,43030,43050,43030,43050,38
01/06/2007,17:10:00,43045,43050,43035,43040,50
01/06/2007,17:11:00,43040,43040,43015,43015,49
01/06/2007,17:12:00,43020,43030,43015,43015,106
01/06/2007,17:13:00,43020,43030,43015,43030,53
01/06/2007,17:14:00,43025,43030,43020,43030,83
01/06/2007,17:15:00,43030,43040,43025,43030,75
01/06/2007,17:16:00,43025,43035,43025,43035,12
01/06/2007,17:17:00,43040,43070,43040,43060,87
01/06/2007,17:18:00,43060,43060,43040,43040,42
01/06/2007,17:19:00,43040,43050,43030,43040,67
01/06/2007,17:20:00,43040,43050,43035,43035,31
01/06/2007,17:21:00,43035,43040,43010,43010,64
01/06/2007,17:22:00,43015,43030,43010,43020,46
01/06/2007,17:23:00,43015,43025,43015,43025,34
01/06/2007,17:24:00,43020,43025,43010,43015,52
01/06/2007,17:25:00,43025,43025,43015,43025,10
01/06/2007,17:26:00,43030,43040,43025,43035,20
01/06/2007,17:27:00,43035,43040,43030,43040,40
01/06/2007,17:28:00,43040,43065,43035,43055,84
01/06/2007,17:29:00,43055,43075,43045,43075,96
01/06/2007,17:30:00,43070,43075,43055,43070,80
01/06/2007,17:31:00,43075,43075,43065,43065,27
01/06/2007,17:32:00,43070,43075,43060,43070,15
01/06/2007,17:33:00,43070,43070,43055,43055,22
01/06/2007,17:34:00,43065,43070,43055,43060,19
01/06/2007,17:35:00,43060,43070,43055,43060,27
01/06/2007,17:36:00,43070,43070,43060,43060,12
01/06/2007,17:37:00,43060,43070,43055,43070,26
01/06/2007,17:38:00,43075,43075,43065,43070,20
01/06/2007,17:39:00,43075,43085,43070,43075,80