DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/06/2007,17:24:00,42680,42685,42670,42675,72
14/06/2007,17:25:00,42680,42700,42675,42700,78
14/06/2007,17:26:00,42700,42730,42690,42715,56
14/06/2007,17:27:00,42715,42730,42695,42720,34
14/06/2007,17:28:00,42720,42740,42720,42735,28
14/06/2007,17:29:00,42735,42750,42720,42740,31
14/06/2007,17:30:00,42740,42760,42725,42760,76
14/06/2007,17:31:00,42765,42780,42760,42760,42
14/06/2007,17:32:00,42760,42770,42750,42750,23
14/06/2007,17:33:00,42755,42775,42755,42765,58
14/06/2007,17:34:00,42770,42780,42770,42770,7
14/06/2007,17:35:00,42775,42815,42775,42790,49
14/06/2007,17:36:00,42790,42795,42790,42795,10
14/06/2007,17:37:00,42790,42800,42785,42785,19
14/06/2007,17:38:00,42785,42795,42785,42790,98
14/06/2007,17:39:00,42790,42795,42780,42785,36
15/06/2007,09:00:00,42860,42930,42860,42880,249
15/06/2007,09:01:00,42880,42905,42870,42900,165
15/06/2007,09:02:00,42900,42900,42890,42895,125
15/06/2007,09:03:00,42895,42900,42890,42895,153
15/06/2007,09:04:00,42895,42910,42885,42905,150
15/06/2007,09:05:00,42900,42925,42895,42920,100
15/06/2007,09:06:00,42910,42960,42905,42955,215
15/06/2007,09:07:00,42950,42975,42950,42970,87
15/06/2007,09:08:00,42975,42985,42970,42980,65
15/06/2007,09:09:00,42980,42990,42975,42980,59
15/06/2007,09:10:00,42980,42990,42965,42965,91
15/06/2007,09:11:00,42960,42965,42955,42965,41
15/06/2007,09:12:00,42960,42965,42950,42950,79
15/06/2007,09:13:00,42950,42955,42930,42940,43
15/06/2007,09:14:00,42940,42940,42910,42910,42
15/06/2007,09:15:00,42910,42920,42905,42910,106
15/06/2007,09:16:00,42910,42910,42890,42890,46
15/06/2007,09:17:00,42890,42895,42875,42885,69
15/06/2007,09:18:00,42890,42890,42875,42875,23
15/06/2007,09:19:00,42885,42885,42865,42865,73
15/06/2007,09:20:00,42865,42865,42850,42865,57
15/06/2007,09:21:00,42865,42870,42855,42860,59
15/06/2007,09:22:00,42860,42870,42860,42870,20
15/06/2007,09:23:00,42870,42880,42870,42870,39
15/06/2007,09:24:00,42870,42870,42865,42865,18
15/06/2007,09:25:00,42865,42865,42835,42845,41
15/06/2007,09:26:00,42845,42850,42840,42845,22
15/06/2007,09:27:00,42850,42860,42845,42860,18
15/06/2007,09:28:00,42855,42880,42855,42880,15
15/06/2007,09:29:00,42875,42910,42875,42905,58
15/06/2007,09:30:00,42905,42910,42905,42905,34
15/06/2007,09:31:00,42905,42935,42900,42935,41
15/06/2007,09:32:00,42935,42950,42930,42950,29
15/06/2007,09:33:00,42950,42970,42950,42960,86
15/06/2007,09:34:00,42965,42975,42965,42975,32
15/06/2007,09:35:00,42965,42965,42950,42955,37
15/06/2007,09:36:00,42955,42965,42950,42955,44
15/06/2007,09:37:00,42955,42970,42950,42965,35
15/06/2007,09:38:00,42970,42970,42955,42955,25
15/06/2007,09:39:00,42955,42955,42950,42955,14
15/06/2007,09:40:00,42955,42955,42930,42940,47
15/06/2007,09:41:00,42940,42945,42930,42945,61
15/06/2007,09:42:00,42945,42955,42945,42950,55
15/06/2007,09:43:00,42945,42950,42945,42950,38
15/06/2007,09:44:00,42945,42950,42945,42950,19
15/06/2007,09:45:00,42950,42950,42935,42940,48
15/06/2007,09:46:00,42935,42935,42910,42930,61
15/06/2007,09:47:00,42930,42930,42920,42925,38
15/06/2007,09:48:00,42925,42940,42925,42935,41
15/06/2007,09:49:00,42930,42935,42920,42925,49
15/06/2007,09:50:00,42925,42935,42925,42930,20
15/06/2007,09:51:00,42925,42925,42915,42920,42
15/06/2007,09:52:00,42915,42915,42910,42910,17
15/06/2007,09:53:00,42910,42910,42905,42910,7
15/06/2007,09:54:00,42910,42920,42910,42920,25
15/06/2007,09:55:00,42920,42920,42910,42920,12
15/06/2007,09:56:00,42920,42930,42920,42930,12
15/06/2007,09:57:00,42930,42930,42910,42910,25
15/06/2007,09:58:00,42910,42910,42900,42905,22
15/06/2007,09:59:00,42905,42905,42900,42900,14
15/06/2007,10:00:00,42900,42915,42900,42905,53
15/06/2007,10:01:00,42905,42905,42905,42905,2
15/06/2007,10:02:00,42910,42910,42910,42910,5
15/06/2007,10:03:00,42920,42920,42915,42915,40
15/06/2007,10:04:00,42920,42940,42920,42940,22
15/06/2007,10:05:00,42940,42945,42940,42945,13
15/06/2007,10:06:00,42945,42960,42945,42955,44
15/06/2007,10:07:00,42950,42980,42950,42975,73
15/06/2007,10:08:00,42975,42975,42965,42970,9
15/06/2007,10:09:00,42970,42970,42960,42960,19
15/06/2007,10:10:00,42960,42965,42960,42965,24
15/06/2007,10:11:00,42975,42980,42975,42975,34
15/06/2007,10:12:00,42975,42975,42965,42970,29
15/06/2007,10:13:00,42970,42975,42970,42975,8
15/06/2007,10:14:00,42975,42980,42970,42980,15
15/06/2007,10:15:00,42980,42985,42975,42975,21
15/06/2007,10:16:00,42970,42980,42970,42975,21
15/06/2007,10:17:00,42970,42970,42945,42950,41
15/06/2007,10:18:00,42950,42955,42950,42950,8
15/06/2007,10:19:00,42955,42955,42950,42950,16
15/06/2007,10:20:00,42950,42950,42950,42950,6
15/06/2007,10:21:00,42950,42970,42950,42970,19
15/06/2007,10:22:00,42975,42995,42975,42990,48
15/06/2007,10:23:00,42990,42990,42980,42985,20
15/06/2007,10:24:00,42980,42980,42970,42970,16
15/06/2007,10:25:00,42970,42970,42960,42960,20
15/06/2007,10:26:00,42960,42960,42955,42955,23
15/06/2007,10:27:00,42955,42955,42950,42950,19
15/06/2007,10:28:00,42945,42950,42935,42945,52
15/06/2007,10:29:00,42940,42945,42940,42940,6
15/06/2007,10:30:00,42940,42940,42935,42940,18
15/06/2007,10:31:00,42935,42940,42935,42940,15
15/06/2007,10:32:00,42935,42940,42930,42935,26
15/06/2007,10:33:00,42935,42945,42935,42940,37
15/06/2007,10:34:00,42935,42940,42930,42935,21
15/06/2007,10:35:00,42930,42930,42915,42920,65
15/06/2007,10:36:00,42920,42920,42915,42915,8
15/06/2007,10:37:00,42915,42920,42905,42910,44
15/06/2007,10:38:00,42915,42940,42915,42935,20
15/06/2007,10:39:00,42935,42935,42930,42930,45
15/06/2007,10:40:00,42935,42935,42925,42925,9
15/06/2007,10:41:00,42930,42930,42920,42920,10
15/06/2007,10:42:00,42920,42935,42920,42930,33
15/06/2007,10:43:00,42925,42925,42915,42915,9
15/06/2007,10:44:00,42920,42920,42915,42915,10
15/06/2007,10:45:00,42910,42910,42910,42910,8
15/06/2007,10:46:00,42910,42915,42905,42905,23
15/06/2007,10:47:00,42910,42910,42910,42910,2
15/06/2007,10:48:00,42905,42910,42900,42900,14
15/06/2007,10:49:00,42905,42905,42885,42885,50
15/06/2007,10:50:00,42890,42895,42875,42895,138
15/06/2007,10:51:00,42890,42895,42885,42890,14
15/06/2007,10:52:00,42890,42895,42885,42895,20
15/06/2007,10:53:00,42895,42895,42890,42895,21
15/06/2007,10:54:00,42895,42895,42895,42895,2
15/06/2007,10:55:00,42895,42900,42890,42900,59
15/06/2007,10:56:00,42905,42910,42895,42895,27
15/06/2007,10:57:00,42890,42895,42890,42895,22
15/06/2007,10:58:00,42890,42895,42885,42885,10
15/06/2007,10:59:00,42890,42895,42880,42885,55
15/06/2007,11:00:00,42890,42900,42890,42895,50
15/06/2007,11:01:00,42895,42905,42895,42905,17
15/06/2007,11:02:00,42900,42910,42900,42910,11
15/06/2007,11:03:00,42910,42915,42895,42900,39
15/06/2007,11:04:00,42900,42905,42900,42905,10
15/06/2007,11:05:00,42905,42905,42895,42900,95
15/06/2007,11:06:00,42895,42895,42880,42885,65
15/06/2007,11:07:00,42885,42885,42855,42860,79
15/06/2007,11:08:00,42860,42870,42860,42870,18
15/06/2007,11:09:00,42870,42875,42865,42870,33
15/06/2007,11:10:00,42870,42875,42870,42870,8
15/06/2007,11:11:00,42875,42895,42875,42895,78
15/06/2007,11:12:00,42895,42905,42890,42890,26
15/06/2007,11:13:00,42900,42905,42885,42900,31
15/06/2007,11:14:00,42905,42920,42905,42915,48
15/06/2007,11:15:00,42910,42910,42900,42905,29
15/06/2007,11:16:00,42900,42905,42880,42880,66
15/06/2007,11:17:00,42880,42900,42875,42900,39
15/06/2007,11:18:00,42905,42920,42900,42900,139
15/06/2007,11:19:00,42900,42905,42895,42900,60
15/06/2007,11:20:00,42900,42905,42890,42900,89
15/06/2007,11:21:00,42900,42925,42900,42920,76
15/06/2007,11:22:00,42925,42940,42920,42920,33
15/06/2007,11:23:00,42920,42930,42920,42920,10
15/06/2007,11:24:00,42930,42935,42925,42930,15
15/06/2007,11:25:00,42925,42925,42915,42925,15
15/06/2007,11:26:00,42925,42930,42925,42930,19
15/06/2007,11:27:00,42925,42925,42910,42910,23
15/06/2007,11:28:00,42915,42925,42915,42925,9
15/06/2007,11:29:00,42925,42930,42920,42925,11
15/06/2007,11:30:00,42920,42930,42915,42915,15
15/06/2007,11:31:00,42925,42935,42925,42935,29
15/06/2007,11:32:00,42940,42940,42925,42925,38
15/06/2007,11:33:00,42925,42940,42925,42940,20
15/06/2007,11:34:00,42935,42950,42935,42950,24
15/06/2007,11:35:00,42945,42960,42945,42960,19
15/06/2007,11:36:00,42955,42960,42950,42960,20
15/06/2007,11:37:00,42960,43010,42960,43000,102
15/06/2007,11:38:00,43000,43015,43000,43010,43
15/06/2007,11:39:00,43015,43015,42995,43000,34
15/06/2007,11:40:00,43000,43005,42990,43000,36
15/06/2007,11:41:00,43000,43005,42980,42985,44
15/06/2007,11:42:00,42990,43000,42980,42985,44
15/06/2007,11:43:00,42980,42995,42980,42990,31
15/06/2007,11:44:00,42990,42995,42985,42985,24
15/06/2007,11:45:00,42980,42990,42980,42990,17
15/06/2007,11:46:00,42985,42985,42975,42980,25
15/06/2007,11:47:00,42975,42985,42975,42975,11
15/06/2007,11:48:00,42975,42980,42970,42970,17
15/06/2007,11:49:00,42965,42975,42960,42960,44
15/06/2007,11:50:00,42960,42960,42910,42920,85
15/06/2007,11:51:00,42920,42930,42905,42905,44
15/06/2007,11:52:00,42910,42940,42910,42940,46
15/06/2007,11:53:00,42940,42950,42930,42950,27
15/06/2007,11:54:00,42945,42960,42940,42955,40
15/06/2007,11:55:00,42955,42960,42945,42950,13
15/06/2007,11:56:00,42945,42950,42935,42935,27
15/06/2007,11:57:00,42930,42945,42925,42935,30
15/06/2007,11:58:00,42940,42945,42930,42930,25
15/06/2007,11:59:00,42930,42935,42920,42925,36
15/06/2007,12:00:00,42920,42920,42890,42910,84
15/06/2007,12:01:00,42910,42920,42905,42915,32
15/06/2007,12:02:00,42915,42915,42900,42905,24
15/06/2007,12:03:00,42910,42925,42910,42925,7
15/06/2007,12:04:00,42930,42930,42900,42900,25
15/06/2007,12:05:00,42900,42900,42880,42885,43
15/06/2007,12:06:00,42890,42900,42890,42900,10
15/06/2007,12:07:00,42895,42900,42890,42890,26
15/06/2007,12:08:00,42890,42905,42890,42905,27
15/06/2007,12:09:00,42905,42915,42900,42915,18
15/06/2007,12:10:00,42915,42920,42910,42915,8
15/06/2007,12:11:00,42915,42935,42915,42935,24
15/06/2007,12:12:00,42935,42945,42930,42940,20
15/06/2007,12:13:00,42940,42940,42940,42940,5
15/06/2007,12:14:00,42940,42945,42930,42940,10
15/06/2007,12:15:00,42940,42945,42940,42940,6
15/06/2007,12:16:00,42940,42945,42930,42940,12
15/06/2007,12:17:00,42930,42930,42930,42930,5
15/06/2007,12:18:00,42925,42930,42925,42930,5
15/06/2007,12:19:00,42935,42940,42935,42940,8
15/06/2007,12:20:00,42940,42940,42930,42930,7
15/06/2007,12:21:00,42930,42935,42920,42920,20
15/06/2007,12:22:00,42920,42925,42920,42925,4
15/06/2007,12:23:00,42925,42935,42925,42930,7
15/06/2007,12:24:00,42935,42935,42925,42935,10
15/06/2007,12:25:00,42925,42930,42925,42930,5
15/06/2007,12:26:00,42925,42925,42925,42925,3
15/06/2007,12:27:00,42925,42935,42925,42925,20
15/06/2007,12:28:00,42930,42930,42930,42930,3
15/06/2007,12:29:00,42930,42930,42910,42915,21
15/06/2007,12:30:00,42910,42910,42900,42905,10
15/06/2007,12:31:00,42905,42910,42905,42910,5
15/06/2007,12:32:00,42915,42925,42915,42925,14
15/06/2007,12:33:00,42920,42920,42910,42910,16
15/06/2007,12:34:00,42910,42920,42905,42910,16
15/06/2007,12:35:00,42910,42910,42895,42895,25
15/06/2007,12:37:00,42890,42890,42870,42870,51
15/06/2007,12:38:00,42870,42875,42850,42855,46
15/06/2007,12:39:00,42850,42860,42845,42845,39
15/06/2007,12:40:00,42845,42855,42840,42840,38
15/06/2007,12:41:00,42845,42855,42840,42855,20
15/06/2007,12:42:00,42855,42855,42840,42845,12
15/06/2007,12:43:00,42845,42845,42830,42840,18
15/06/2007,12:44:00,42840,42850,42840,42850,6
15/06/2007,12:45:00,42860,42865,42860,42865,13
15/06/2007,12:46:00,42860,42870,42860,42870,17
15/06/2007,12:47:00,42860,42860,42845,42845,26
15/06/2007,12:48:00,42845,42850,42840,42845,40
15/06/2007,12:49:00,42850,42855,42850,42850,9
15/06/2007,12:50:00,42850,42855,42850,42855,12
15/06/2007,12:51:00,42860,42865,42860,42865,7
15/06/2007,12:52:00,42865,42880,42865,42880,29
15/06/2007,12:53:00,42875,42875,42860,42865,12
15/06/2007,12:54:00,42860,42860,42860,42860,1
15/06/2007,12:55:00,42865,42865,42860,42860,7
15/06/2007,12:58:00,42865,42870,42865,42865,10
15/06/2007,12:59:00,42860,42870,42860,42870,5
15/06/2007,13:00:00,42860,42875,42855,42870,21
15/06/2007,13:01:00,42865,42875,42865,42870,5
15/06/2007,13:02:00,42870,42870,42865,42870,6
15/06/2007,13:03:00,42865,42885,42865,42885,28
15/06/2007,13:04:00,42885,42900,42885,42895,29
15/06/2007,13:05:00,42895,42895,42860,42865,51
15/06/2007,13:06:00,42865,42900,42865,42890,50
15/06/2007,13:07:00,42885,42890,42880,42890,8
15/06/2007,13:08:00,42885,42885,42880,42885,4
15/06/2007,13:09:00,42880,42890,42875,42890,11
15/06/2007,13:10:00,42895,42905,42895,42895,17
15/06/2007,13:11:00,42900,42900,42895,42895,5
15/06/2007,13:12:00,42900,42900,42900,42900,1
15/06/2007,13:13:00,42895,42895,42895,42895,2
15/06/2007,13:14:00,42890,42905,42890,42905,3
15/06/2007,13:15:00,42895,42895,42895,42895,1
15/06/2007,13:16:00,42885,42890,42885,42890,2
15/06/2007,13:17:00,42890,42890,42890,42890,1
15/06/2007,13:18:00,42890,42890,42880,42885,9
15/06/2007,13:19:00,42880,42885,42880,42885,3
15/06/2007,13:20:00,42885,42885,42885,42885,2
15/06/2007,13:21:00,42890,42890,42890,42890,1
15/06/2007,13:22:00,42895,42900,42895,42900,5
15/06/2007,13:23:00,42900,42905,42900,42900,3
15/06/2007,13:24:00,42895,42895,42895,42895,1
15/06/2007,13:25:00,42900,42900,42890,42890,8
15/06/2007,13:27:00,42890,42895,42890,42890,33
15/06/2007,13:28:00,42885,42900,42885,42885,35
15/06/2007,13:29:00,42885,42895,42885,42890,13
15/06/2007,13:30:00,42890,42890,42885,42885,5
15/06/2007,13:31:00,42885,42905,42885,42900,31
15/06/2007,13:32:00,42910,42915,42895,42895,20
15/06/2007,13:33:00,42895,42900,42865,42870,28
15/06/2007,13:34:00,42875,42880,42870,42880,31
15/06/2007,13:35:00,42885,42890,42880,42890,8
15/06/2007,13:36:00,42875,42885,42860,42880,38
15/06/2007,13:38:00,42885,42885,42880,42880,2
15/06/2007,13:39:00,42875,42875,42870,42870,5
15/06/2007,13:40:00,42870,42870,42855,42855,30
15/06/2007,13:41:00,42855,42855,42840,42840,25
15/06/2007,13:42:00,42845,42845,42840,42845,24
15/06/2007,13:43:00,42840,42840,42840,42840,7
15/06/2007,13:44:00,42845,42865,42845,42845,29
15/06/2007,13:45:00,42840,42840,42830,42835,33
15/06/2007,13:46:00,42845,42845,42840,42840,5
15/06/2007,13:47:00,42835,42835,42815,42820,98
15/06/2007,13:48:00,42820,42835,42820,42835,42
15/06/2007,13:49:00,42835,42835,42835,42835,1
15/06/2007,13:50:00,42835,42835,42825,42830,36
15/06/2007,13:51:00,42830,42830,42830,42830,11
15/06/2007,13:52:00,42830,42835,42825,42830,24
15/06/2007,13:53:00,42830,42830,42825,42830,46
15/06/2007,13:54:00,42830,42835,42830,42830,15
15/06/2007,13:55:00,42835,42835,42830,42830,45
15/06/2007,13:56:00,42830,42830,42825,42830,14
15/06/2007,13:57:00,42830,42835,42825,42835,18
15/06/2007,13:58:00,42830,42830,42825,42830,8
15/06/2007,13:59:00,42830,42835,42830,42830,8
15/06/2007,14:00:00,42835,42840,42835,42835,11
15/06/2007,14:01:00,42830,42830,42830,42830,13
15/06/2007,14:02:00,42835,42835,42830,42830,9
15/06/2007,14:03:00,42835,42840,42835,42835,7
15/06/2007,14:04:00,42845,42850,42840,42850,12
15/06/2007,14:05:00,42850,42850,42850,42850,2
15/06/2007,14:06:00,42850,42855,42845,42855,25
15/06/2007,14:07:00,42855,42865,42855,42855,19
15/06/2007,14:08:00,42855,42855,42850,42855,8
15/06/2007,14:09:00,42860,42865,42850,42865,8
15/06/2007,14:10:00,42865,42865,42855,42865,14
15/06/2007,14:11:00,42865,42865,42855,42865,14
15/06/2007,14:12:00,42860,42865,42850,42850,27
15/06/2007,14:13:00,42855,42855,42855,42855,2
15/06/2007,14:14:00,42855,42860,42855,42860,9
15/06/2007,14:16:00,42850,42850,42845,42845,8
15/06/2007,14:17:00,42845,42845,42830,42845,33
15/06/2007,14:18:00,42840,42845,42835,42835,11
15/06/2007,14:19:00,42840,42840,42840,42840,3
15/06/2007,14:20:00,42830,42830,42830,42830,4
15/06/2007,14:21:00,42830,42835,42825,42835,16
15/06/2007,14:22:00,42835,42835,42830,42830,11
15/06/2007,14:23:00,42830,42835,42830,42835,4
15/06/2007,14:24:00,42830,42830,42830,42830,15
15/06/2007,14:25:00,42830,42830,42830,42830,7
15/06/2007,14:26:00,42830,42835,42825,42830,12
15/06/2007,14:27:00,42830,42830,42825,42830,7
15/06/2007,14:28:00,42820,42830,42805,42810,35
15/06/2007,14:29:00,42820,42845,42810,42840,39
15/06/2007,14:30:00,42840,42970,42840,42960,232
15/06/2007,14:31:00,42965,43000,42960,42990,190
15/06/2007,14:32:00,42995,43140,42995,43140,454
15/06/2007,14:33:00,43110,43120,43075,43080,178
15/06/2007,14:34:00,43075,43075,43035,43040,61
15/06/2007,14:35:00,43040,43060,43040,43050,120
15/06/2007,14:36:00,43060,43085,43060,43080,99
15/06/2007,14:37:00,43080,43100,43075,43090,143
15/06/2007,14:38:00,43090,43095,43065,43070,49
15/06/2007,14:39:00,43070,43080,43040,43045,67
15/06/2007,14:40:00,43045,43045,43025,43040,116
15/06/2007,14:41:00,43040,43040,43025,43030,81
15/06/2007,14:42:00,43035,43060,43035,43055,38
15/06/2007,14:43:00,43055,43065,43050,43055,39
15/06/2007,14:44:00,43055,43065,43045,43060,29
15/06/2007,14:45:00,43055,43085,43055,43070,30
15/06/2007,14:46:00,43070,43075,43050,43060,45
15/06/2007,14:47:00,43060,43065,43055,43055,15
15/06/2007,14:48:00,43055,43065,43055,43065,14
15/06/2007,14:49:00,43055,43080,43045,43070,47
15/06/2007,14:50:00,43070,43075,43050,43075,24
15/06/2007,14:51:00,43070,43105,43070,43100,51
15/06/2007,14:52:00,43100,43110,43095,43095,30
15/06/2007,14:53:00,43090,43100,43085,43095,35
15/06/2007,14:54:00,43090,43115,43090,43110,48
15/06/2007,14:55:00,43110,43110,43085,43095,48
15/06/2007,14:56:00,43095,43130,43095,43130,61
15/06/2007,14:57:00,43125,43125,43105,43115,22
15/06/2007,14:58:00,43115,43130,43115,43130,37
15/06/2007,14:59:00,43130,43150,43125,43140,108
15/06/2007,15:00:00,43145,43160,43120,43120,92
15/06/2007,15:01:00,43120,43150,43120,43150,59
15/06/2007,15:02:00,43150,43155,43135,43140,42
15/06/2007,15:03:00,43140,43140,43125,43130,33
15/06/2007,15:04:00,43125,43140,43125,43140,18
15/06/2007,15:05:00,43145,43170,43145,43150,40
15/06/2007,15:06:00,43150,43155,43130,43135,35
15/06/2007,15:07:00,43135,43150,43130,43145,52
15/06/2007,15:08:00,43140,43160,43140,43160,100
15/06/2007,15:09:00,43155,43165,43150,43155,35
15/06/2007,15:10:00,43155,43170,43150,43155,79
15/06/2007,15:11:00,43155,43165,43150,43165,39
15/06/2007,15:12:00,43165,43170,43155,43155,33
15/06/2007,15:13:00,43155,43160,43145,43145,16
15/06/2007,15:14:00,43150,43155,43140,43140,17
15/06/2007,15:15:00,43130,43145,43125,43130,39
15/06/2007,15:16:00,43140,43150,43130,43140,19
15/06/2007,15:17:00,43145,43155,43135,43135,34
15/06/2007,15:18:00,43135,43145,43135,43135,24
15/06/2007,15:19:00,43135,43135,43125,43135,16
15/06/2007,15:20:00,43130,43135,43130,43130,8
15/06/2007,15:21:00,43130,43135,43130,43135,4
15/06/2007,15:22:00,43135,43135,43115,43125,29
15/06/2007,15:23:00,43120,43125,43110,43125,19
15/06/2007,15:24:00,43130,43145,43130,43145,18
15/06/2007,15:25:00,43140,43160,43140,43150,39
15/06/2007,15:26:00,43165,43180,43160,43175,57
15/06/2007,15:27:00,43175,43205,43175,43200,93
15/06/2007,15:28:00,43190,43200,43190,43190,34
15/06/2007,15:29:00,43195,43200,43185,43195,21
15/06/2007,15:30:00,43195,43205,43190,43200,92
15/06/2007,15:31:00,43200,43220,43200,43205,65
15/06/2007,15:32:00,43205,43210,43195,43200,42
15/06/2007,15:33:00,43195,43205,43190,43200,45
15/06/2007,15:34:00,43200,43225,43195,43225,51
15/06/2007,15:35:00,43225,43255,43220,43240,124
15/06/2007,15:36:00,43240,43245,43230,43230,81
15/06/2007,15:37:00,43235,43240,43230,43240,38
15/06/2007,15:38:00,43235,43240,43225,43235,83
15/06/2007,15:39:00,43235,43245,43230,43235,49
15/06/2007,15:40:00,43225,43225,43200,43205,70
15/06/2007,15:41:00,43210,43220,43205,43215,19
15/06/2007,15:42:00,43210,43210,43190,43195,72
15/06/2007,15:43:00,43195,43220,43195,43215,76
15/06/2007,15:44:00,43220,43230,43205,43225,84
15/06/2007,15:45:00,43225,43230,43215,43220,150
15/06/2007,15:46:00,43210,43210,43200,43205,16
15/06/2007,15:47:00,43200,43215,43200,43210,25
15/06/2007,15:48:00,43210,43215,43205,43210,24
15/06/2007,15:49:00,43215,43215,43195,43210,33
15/06/2007,15:50:00,43210,43210,43190,43190,24
15/06/2007,15:51:00,43190,43210,43190,43210,17
15/06/2007,15:52:00,43200,43205,43195,43195,16
15/06/2007,15:53:00,43195,43200,43185,43190,27
15/06/2007,15:54:00,43190,43200,43185,43185,15
15/06/2007,15:55:00,43185,43190,43180,43190,12
15/06/2007,15:56:00,43195,43195,43180,43190,29
15/06/2007,15:57:00,43190,43200,43190,43200,20
15/06/2007,15:58:00,43190,43205,43190,43200,23
15/06/2007,15:59:00,43200,43205,43195,43195,13
15/06/2007,16:00:00,43190,43205,43170,43185,93
15/06/2007,16:01:00,43185,43185,43175,43180,32
15/06/2007,16:02:00,43180,43195,43175,43190,82
15/06/2007,16:03:00,43180,43185,43170,43185,16
15/06/2007,16:04:00,43185,43185,43165,43185,31
15/06/2007,16:05:00,43175,43175,43160,43160,27
15/06/2007,16:06:00,43155,43170,43155,43165,25
15/06/2007,16:07:00,43170,43175,43155,43160,36
15/06/2007,16:08:00,43155,43175,43150,43175,32
15/06/2007,16:09:00,43180,43180,43165,43175,39
15/06/2007,16:10:00,43180,43185,43160,43170,18
15/06/2007,16:11:00,43165,43165,43150,43155,16
15/06/2007,16:12:00,43165,43170,43160,43170,12
15/06/2007,16:13:00,43175,43175,43165,43175,12
15/06/2007,16:14:00,43175,43175,43170,43170,5
15/06/2007,16:15:00,43170,43170,43165,43165,7
15/06/2007,16:16:00,43160,43160,43155,43155,17
15/06/2007,16:17:00,43155,43165,43145,43145,58
15/06/2007,16:18:00,43145,43155,43140,43155,15
15/06/2007,16:19:00,43160,43165,43150,43155,28
15/06/2007,16:20:00,43155,43175,43155,43165,48
15/06/2007,16:21:00,43165,43170,43160,43170,14
15/06/2007,16:22:00,43170,43185,43165,43170,51
15/06/2007,16:23:00,43175,43175,43160,43160,22
15/06/2007,16:24:00,43165,43170,43160,43160,7
15/06/2007,16:25:00,43160,43180,43160,43170,19
15/06/2007,16:26:00,43170,43175,43165,43165,31
15/06/2007,16:27:00,43170,43170,43160,43165,25
15/06/2007,16:28:00,43165,43165,43160,43165,15
15/06/2007,16:29:00,43165,43180,43165,43180,21
15/06/2007,16:30:00,43185,43190,43175,43180,17
15/06/2007,16:31:00,43180,43205,43180,43190,63
15/06/2007,16:32:00,43195,43230,43190,43210,81
15/06/2007,16:33:00,43210,43230,43205,43210,44
15/06/2007,16:34:00,43210,43210,43200,43200,18
15/06/2007,16:35:00,43215,43220,43195,43200,18
15/06/2007,16:36:00,43205,43230,43205,43220,58
15/06/2007,16:37:00,43220,43240,43220,43230,22
15/06/2007,16:38:00,43230,43250,43225,43240,66
15/06/2007,16:39:00,43245,43245,43225,43240,49
15/06/2007,16:40:00,43235,43235,43225,43225,22
15/06/2007,16:41:00,43225,43235,43225,43235,11
15/06/2007,16:42:00,43230,43235,43225,43225,27
15/06/2007,16:43:00,43235,43245,43230,43240,24
15/06/2007,16:44:00,43245,43245,43230,43240,12
15/06/2007,16:45:00,43245,43280,43245,43280,94
15/06/2007,16:46:00,43285,43295,43275,43275,94
15/06/2007,16:47:00,43275,43285,43270,43285,45
15/06/2007,16:48:00,43280,43285,43275,43275,42
15/06/2007,16:49:00,43270,43275,43255,43260,54
15/06/2007,16:50:00,43260,43275,43260,43270,39
15/06/2007,16:51:00,43275,43275,43270,43275,27
15/06/2007,16:52:00,43275,43280,43275,43275,27
15/06/2007,16:53:00,43280,43280,43265,43265,73
15/06/2007,16:54:00,43265,43275,43265,43265,37
15/06/2007,16:55:00,43270,43280,43265,43270,45
15/06/2007,16:56:00,43275,43300,43270,43295,52
15/06/2007,16:57:00,43295,43295,43275,43275,24
15/06/2007,16:58:00,43275,43275,43265,43265,13
15/06/2007,16:59:00,43265,43265,43245,43250,20
15/06/2007,17:00:00,43245,43255,43245,43255,39
15/06/2007,17:01:00,43255,43265,43245,43260,32
15/06/2007,17:02:00,43255,43265,43255,43265,11
15/06/2007,17:03:00,43265,43265,43255,43255,25
15/06/2007,17:04:00,43260,43270,43260,43265,27
15/06/2007,17:05:00,43260,43260,43250,43250,3
15/06/2007,17:06:00,43260,43260,43245,43250,23
15/06/2007,17:07:00,43250,43250,43240,43250,6
15/06/2007,17:08:00,43245,43260,43240,43260,20
15/06/2007,17:09:00,43260,43265,43250,43250,28
15/06/2007,17:10:00,43260,43260,43250,43250,17
15/06/2007,17:11:00,43260,43260,43250,43250,9
15/06/2007,17:12:00,43250,43250,43240,43245,23
15/06/2007,17:13:00,43250,43260,43245,43255,30
15/06/2007,17:14:00,43260,43265,43255,43260,14
15/06/2007,17:15:00,43260,43275,43260,43260,68
15/06/2007,17:16:00,43270,43275,43265,43265,18
15/06/2007,17:17:00,43270,43270,43260,43260,29
15/06/2007,17:18:00,43255,43255,43230,43230,91
15/06/2007,17:19:00,43225,43225,43200,43205,66
15/06/2007,17:20:00,43205,43205,43190,43190,69
15/06/2007,17:21:00,43185,43195,43175,43195,28
15/06/2007,17:22:00,43195,43210,43190,43210,56
15/06/2007,17:23:00,43205,43220,43205,43215,18
15/06/2007,17:24:00,43215,43220,43200,43210,33
15/06/2007,17:25:00,43210,43210,43190,43190,53
15/06/2007,17:26:00,43195,43220,43195,43210,40
15/06/2007,17:27:00,43205,43240,43205,43240,114
15/06/2007,17:28:00,43245,43265,43240,43260,74
15/06/2007,17:29:00,43265,43275,43260,43270,39
15/06/2007,17:30:00,43260,43275,43260,43270,27
15/06/2007,17:31:00,43265,43270,43255,43265,44
15/06/2007,17:32:00,43260,43265,43260,43265,8
15/06/2007,17:33:00,43260,43270,43260,43260,15
15/06/2007,17:34:00,43265,43280,43265,43265,42
15/06/2007,17:35:00,43260,43275,43260,43275,20
15/06/2007,17:36:00,43275,43275,43260,43270,22
15/06/2007,17:37:00,43270,43275,43255,43275,15
15/06/2007,17:38:00,43270,43280,43270,43280,20
15/06/2007,17:39:00,43275,43290,43275,43290,38