DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/06/2007,17:11:00,43125,43135,43125,43130,26
18/06/2007,17:12:00,43130,43130,43115,43115,45
18/06/2007,17:13:00,43110,43120,43105,43120,19
18/06/2007,17:14:00,43115,43130,43115,43130,16
18/06/2007,17:15:00,43130,43140,43130,43140,46
18/06/2007,17:16:00,43145,43160,43145,43155,92
18/06/2007,17:17:00,43155,43185,43155,43175,55
18/06/2007,17:18:00,43175,43185,43175,43180,53
18/06/2007,17:19:00,43180,43200,43180,43190,32
18/06/2007,17:20:00,43190,43200,43185,43190,28
18/06/2007,17:21:00,43190,43230,43190,43220,74
18/06/2007,17:22:00,43220,43230,43215,43215,32
18/06/2007,17:23:00,43220,43230,43215,43220,68
18/06/2007,17:24:00,43215,43225,43215,43220,39
18/06/2007,17:25:00,43215,43220,43190,43190,69
18/06/2007,17:26:00,43185,43225,43180,43225,52
18/06/2007,17:27:00,43225,43225,43205,43205,17
18/06/2007,17:28:00,43210,43245,43205,43210,73
18/06/2007,17:29:00,43215,43230,43190,43215,106
18/06/2007,17:30:00,43200,43215,43195,43200,47
18/06/2007,17:31:00,43200,43210,43200,43200,27
18/06/2007,17:32:00,43200,43205,43200,43205,11
18/06/2007,17:33:00,43205,43210,43200,43200,10
18/06/2007,17:34:00,43200,43210,43195,43195,17
18/06/2007,17:35:00,43200,43210,43200,43210,16
18/06/2007,17:36:00,43210,43215,43210,43215,12
18/06/2007,17:37:00,43220,43225,43210,43220,20
18/06/2007,17:38:00,43225,43230,43220,43230,22
18/06/2007,17:39:00,43230,43240,43220,43220,36
19/06/2007,09:00:00,43225,43240,43190,43210,76
19/06/2007,09:01:00,43205,43230,43200,43225,65
19/06/2007,09:02:00,43225,43255,43225,43235,57
19/06/2007,09:03:00,43230,43245,43230,43240,39
19/06/2007,09:04:00,43240,43245,43240,43245,25
19/06/2007,09:05:00,43245,43245,43225,43245,54
19/06/2007,09:06:00,43250,43285,43245,43285,65
19/06/2007,09:07:00,43290,43325,43285,43325,147
19/06/2007,09:08:00,43325,43340,43310,43320,99
19/06/2007,09:09:00,43320,43335,43320,43330,39
19/06/2007,09:10:00,43335,43355,43335,43345,118
19/06/2007,09:11:00,43350,43375,43345,43370,86
19/06/2007,09:12:00,43370,43370,43340,43355,104
19/06/2007,09:13:00,43355,43355,43340,43350,34
19/06/2007,09:14:00,43345,43350,43320,43320,63
19/06/2007,09:15:00,43315,43330,43315,43330,69
19/06/2007,09:16:00,43330,43330,43320,43325,17
19/06/2007,09:17:00,43325,43335,43320,43325,24
19/06/2007,09:18:00,43325,43325,43320,43325,12
19/06/2007,09:19:00,43330,43335,43315,43315,16
19/06/2007,09:20:00,43315,43315,43305,43305,36
19/06/2007,09:21:00,43305,43310,43295,43300,41
19/06/2007,09:22:00,43300,43300,43300,43300,5
19/06/2007,09:23:00,43305,43315,43305,43305,26
19/06/2007,09:24:00,43300,43305,43295,43300,45
19/06/2007,09:25:00,43305,43315,43305,43315,30
19/06/2007,09:26:00,43320,43345,43315,43345,46
19/06/2007,09:27:00,43345,43355,43345,43355,46
19/06/2007,09:28:00,43355,43355,43335,43340,28
19/06/2007,09:29:00,43345,43345,43335,43335,23
19/06/2007,09:30:00,43335,43345,43315,43340,39
19/06/2007,09:31:00,43335,43335,43325,43330,10
19/06/2007,09:32:00,43325,43340,43325,43340,16
19/06/2007,09:33:00,43335,43335,43330,43335,12
19/06/2007,09:34:00,43335,43335,43325,43325,29
19/06/2007,09:35:00,43330,43365,43325,43365,65
19/06/2007,09:36:00,43370,43380,43370,43370,36
19/06/2007,09:37:00,43365,43370,43355,43355,34
19/06/2007,09:38:00,43355,43355,43340,43350,61
19/06/2007,09:39:00,43345,43345,43335,43340,35
19/06/2007,09:40:00,43335,43335,43315,43320,52
19/06/2007,09:41:00,43315,43320,43310,43315,22
19/06/2007,09:42:00,43315,43320,43310,43310,9
19/06/2007,09:43:00,43310,43330,43310,43325,12
19/06/2007,09:44:00,43330,43330,43315,43325,7
19/06/2007,09:45:00,43320,43325,43315,43315,7
19/06/2007,09:46:00,43325,43330,43320,43325,8
19/06/2007,09:47:00,43325,43335,43325,43335,11
19/06/2007,09:48:00,43335,43345,43335,43345,13
19/06/2007,09:49:00,43345,43350,43340,43345,27
19/06/2007,09:50:00,43345,43360,43345,43360,35
19/06/2007,09:51:00,43360,43390,43355,43390,61
19/06/2007,09:52:00,43390,43390,43370,43370,21
19/06/2007,09:53:00,43375,43380,43370,43370,20
19/06/2007,09:54:00,43370,43390,43370,43385,29
19/06/2007,09:55:00,43390,43395,43355,43365,87
19/06/2007,09:56:00,43370,43385,43370,43380,40
19/06/2007,09:57:00,43380,43380,43365,43370,53
19/06/2007,09:58:00,43360,43365,43360,43365,6
19/06/2007,09:59:00,43360,43360,43340,43350,38
19/06/2007,10:00:00,43350,43350,43345,43350,28
19/06/2007,10:01:00,43350,43365,43350,43365,14
19/06/2007,10:02:00,43355,43355,43345,43345,9
19/06/2007,10:03:00,43340,43345,43330,43335,52
19/06/2007,10:04:00,43335,43340,43335,43335,8
19/06/2007,10:05:00,43340,43345,43340,43340,12
19/06/2007,10:06:00,43345,43365,43345,43360,29
19/06/2007,10:07:00,43360,43365,43360,43360,4
19/06/2007,10:08:00,43355,43355,43345,43350,13
19/06/2007,10:09:00,43350,43360,43345,43355,13
19/06/2007,10:10:00,43355,43355,43340,43345,10
19/06/2007,10:11:00,43340,43355,43340,43350,36
19/06/2007,10:12:00,43350,43350,43335,43335,32
19/06/2007,10:13:00,43340,43345,43335,43335,9
19/06/2007,10:14:00,43330,43335,43330,43335,2
19/06/2007,10:15:00,43340,43340,43335,43335,6
19/06/2007,10:16:00,43330,43335,43325,43335,7
19/06/2007,10:17:00,43340,43345,43340,43340,11
19/06/2007,10:18:00,43345,43360,43340,43355,39
19/06/2007,10:19:00,43355,43360,43355,43360,9
19/06/2007,10:20:00,43365,43370,43365,43365,4
19/06/2007,10:21:00,43360,43365,43355,43355,21
19/06/2007,10:22:00,43365,43375,43365,43365,11
19/06/2007,10:23:00,43365,43365,43360,43360,8
19/06/2007,10:24:00,43355,43355,43340,43345,20
19/06/2007,10:25:00,43350,43355,43350,43350,4
19/06/2007,10:26:00,43355,43355,43355,43355,4
19/06/2007,10:27:00,43355,43355,43335,43340,29
19/06/2007,10:28:00,43335,43345,43335,43340,15
19/06/2007,10:29:00,43340,43340,43340,43340,4
19/06/2007,10:30:00,43340,43345,43335,43335,8
19/06/2007,10:31:00,43345,43345,43335,43335,10
19/06/2007,10:32:00,43345,43375,43345,43370,41
19/06/2007,10:33:00,43370,43375,43365,43365,10
19/06/2007,10:34:00,43360,43360,43355,43355,9
19/06/2007,10:35:00,43355,43360,43355,43360,8
19/06/2007,10:36:00,43365,43365,43365,43365,2
19/06/2007,10:37:00,43365,43370,43365,43370,10
19/06/2007,10:38:00,43370,43400,43365,43390,84
19/06/2007,10:39:00,43390,43420,43390,43415,90
19/06/2007,10:40:00,43420,43430,43415,43425,79
19/06/2007,10:41:00,43420,43420,43400,43405,59
19/06/2007,10:42:00,43405,43410,43400,43410,17
19/06/2007,10:44:00,43405,43410,43400,43410,28
19/06/2007,10:45:00,43415,43415,43410,43410,18
19/06/2007,10:46:00,43405,43405,43405,43405,7
19/06/2007,10:47:00,43405,43405,43400,43400,3
19/06/2007,10:48:00,43400,43400,43390,43400,35
19/06/2007,10:49:00,43395,43395,43395,43395,13
19/06/2007,10:50:00,43395,43395,43385,43385,16
19/06/2007,10:51:00,43385,43390,43385,43390,6
19/06/2007,10:52:00,43390,43390,43375,43380,12
19/06/2007,10:53:00,43380,43380,43380,43380,2
19/06/2007,10:54:00,43385,43395,43385,43390,13
19/06/2007,10:55:00,43395,43395,43395,43395,1
19/06/2007,10:56:00,43395,43395,43395,43395,5
19/06/2007,10:57:00,43395,43410,43395,43410,20
19/06/2007,10:58:00,43415,43430,43410,43410,69
19/06/2007,10:59:00,43410,43410,43400,43400,22
19/06/2007,11:00:00,43405,43405,43355,43355,125
19/06/2007,11:01:00,43360,43360,43325,43345,91
19/06/2007,11:02:00,43345,43370,43340,43365,48
19/06/2007,11:03:00,43365,43370,43355,43365,41
19/06/2007,11:04:00,43370,43385,43365,43380,26
19/06/2007,11:05:00,43385,43390,43365,43365,53
19/06/2007,11:06:00,43370,43370,43350,43350,46
19/06/2007,11:07:00,43345,43360,43340,43340,31
19/06/2007,11:08:00,43335,43355,43335,43340,31
19/06/2007,11:09:00,43335,43350,43310,43315,81
19/06/2007,11:10:00,43320,43340,43315,43330,42
19/06/2007,11:11:00,43330,43345,43330,43335,37
19/06/2007,11:12:00,43335,43335,43310,43320,48
19/06/2007,11:13:00,43315,43320,43305,43305,42
19/06/2007,11:14:00,43305,43315,43290,43315,80
19/06/2007,11:15:00,43315,43330,43315,43325,23
19/06/2007,11:16:00,43330,43355,43330,43350,30
19/06/2007,11:17:00,43350,43350,43330,43330,31
19/06/2007,11:18:00,43335,43335,43305,43305,23
19/06/2007,11:19:00,43310,43335,43295,43330,77
19/06/2007,11:20:00,43325,43325,43300,43305,36
19/06/2007,11:21:00,43310,43315,43300,43300,13
19/06/2007,11:22:00,43300,43300,43280,43290,54
19/06/2007,11:23:00,43290,43300,43285,43295,19
19/06/2007,11:24:00,43290,43305,43285,43295,30
19/06/2007,11:25:00,43295,43310,43295,43305,10
19/06/2007,11:26:00,43300,43300,43275,43280,58
19/06/2007,11:27:00,43285,43295,43280,43290,37
19/06/2007,11:28:00,43290,43295,43285,43285,11
19/06/2007,11:29:00,43285,43285,43275,43275,16
19/06/2007,11:30:00,43275,43275,43250,43250,87
19/06/2007,11:31:00,43255,43275,43255,43270,30
19/06/2007,11:32:00,43270,43280,43270,43275,13
19/06/2007,11:33:00,43280,43300,43280,43300,41
19/06/2007,11:34:00,43300,43310,43295,43300,15
19/06/2007,11:35:00,43300,43305,43290,43290,36
19/06/2007,11:36:00,43290,43300,43290,43290,55
19/06/2007,11:37:00,43290,43300,43290,43300,28
19/06/2007,11:38:00,43295,43295,43290,43295,15
19/06/2007,11:39:00,43295,43295,43280,43285,17
19/06/2007,11:40:00,43285,43285,43265,43265,20
19/06/2007,11:41:00,43265,43270,43265,43270,18
19/06/2007,11:42:00,43275,43285,43270,43270,41
19/06/2007,11:43:00,43280,43280,43275,43280,9
19/06/2007,11:44:00,43280,43290,43280,43290,16
19/06/2007,11:45:00,43285,43290,43285,43285,9
19/06/2007,11:46:00,43290,43290,43285,43285,15
19/06/2007,11:47:00,43285,43290,43270,43285,27
19/06/2007,11:48:00,43280,43280,43275,43275,3
19/06/2007,11:49:00,43280,43280,43275,43280,3
19/06/2007,11:50:00,43280,43280,43280,43280,1
19/06/2007,11:51:00,43285,43290,43280,43290,17
19/06/2007,11:52:00,43295,43300,43295,43295,26
19/06/2007,11:53:00,43290,43295,43290,43295,6
19/06/2007,11:54:00,43300,43310,43300,43305,16
19/06/2007,11:55:00,43310,43320,43310,43320,24
19/06/2007,11:56:00,43320,43320,43315,43315,5
19/06/2007,11:57:00,43315,43325,43315,43320,10
19/06/2007,11:58:00,43320,43320,43315,43315,11
19/06/2007,11:59:00,43315,43320,43315,43320,3
19/06/2007,12:00:00,43320,43320,43295,43295,40
19/06/2007,12:01:00,43295,43295,43290,43295,13
19/06/2007,12:02:00,43295,43295,43290,43290,9
19/06/2007,12:04:00,43290,43310,43290,43310,16
19/06/2007,12:05:00,43305,43305,43295,43300,8
19/06/2007,12:06:00,43295,43295,43295,43295,8
19/06/2007,12:07:00,43300,43315,43300,43315,8
19/06/2007,12:08:00,43315,43330,43315,43325,27
19/06/2007,12:09:00,43320,43320,43315,43315,5
19/06/2007,12:10:00,43315,43325,43315,43315,3
19/06/2007,12:11:00,43320,43320,43320,43320,11
19/06/2007,12:12:00,43320,43320,43295,43295,13
19/06/2007,12:13:00,43295,43325,43295,43325,17
19/06/2007,12:14:00,43330,43340,43330,43330,26
19/06/2007,12:15:00,43325,43330,43325,43330,5
19/06/2007,12:16:00,43325,43325,43320,43320,9
19/06/2007,12:18:00,43320,43330,43320,43330,13
19/06/2007,12:19:00,43335,43335,43305,43305,39
19/06/2007,12:20:00,43300,43310,43300,43310,14
19/06/2007,12:21:00,43310,43315,43310,43310,5
19/06/2007,12:22:00,43305,43305,43305,43305,5
19/06/2007,12:24:00,43310,43310,43300,43300,7
19/06/2007,12:25:00,43300,43300,43280,43280,21
19/06/2007,12:26:00,43280,43290,43280,43290,10
19/06/2007,12:27:00,43280,43290,43275,43290,17
19/06/2007,12:28:00,43295,43295,43280,43280,7
19/06/2007,12:29:00,43280,43280,43280,43280,6
19/06/2007,12:30:00,43275,43275,43265,43270,22
19/06/2007,12:31:00,43265,43270,43265,43270,12
19/06/2007,12:32:00,43265,43265,43260,43265,16
19/06/2007,12:33:00,43265,43290,43260,43290,18
19/06/2007,12:34:00,43290,43300,43290,43300,14
19/06/2007,12:35:00,43295,43295,43280,43285,14
19/06/2007,12:36:00,43285,43285,43275,43275,10
19/06/2007,12:37:00,43280,43285,43280,43285,2
19/06/2007,12:41:00,43295,43295,43290,43290,2
19/06/2007,12:42:00,43290,43300,43290,43300,11
19/06/2007,12:43:00,43305,43305,43290,43290,20
19/06/2007,12:44:00,43290,43295,43280,43285,21
19/06/2007,12:45:00,43300,43300,43300,43300,2
19/06/2007,12:46:00,43305,43310,43305,43305,7
19/06/2007,12:47:00,43310,43315,43310,43310,12
19/06/2007,12:49:00,43305,43305,43295,43300,13
19/06/2007,12:50:00,43295,43300,43290,43300,9
19/06/2007,12:51:00,43295,43300,43290,43300,15
19/06/2007,12:52:00,43305,43305,43305,43305,1
19/06/2007,12:53:00,43310,43315,43310,43315,4
19/06/2007,12:54:00,43315,43320,43315,43320,10
19/06/2007,12:55:00,43315,43315,43310,43310,3
19/06/2007,12:56:00,43310,43310,43310,43310,1
19/06/2007,12:57:00,43310,43310,43310,43310,1
19/06/2007,12:58:00,43305,43325,43305,43325,10
19/06/2007,12:59:00,43325,43325,43325,43325,1
19/06/2007,13:00:00,43325,43340,43325,43330,13
19/06/2007,13:01:00,43330,43330,43320,43330,12
19/06/2007,13:02:00,43330,43330,43320,43320,3
19/06/2007,13:03:00,43320,43325,43320,43325,5
19/06/2007,13:04:00,43320,43320,43315,43315,4
19/06/2007,13:05:00,43310,43330,43310,43330,21
19/06/2007,13:06:00,43320,43320,43320,43320,1
19/06/2007,13:07:00,43320,43320,43320,43320,5
19/06/2007,13:08:00,43320,43325,43320,43325,3
19/06/2007,13:09:00,43325,43325,43325,43325,1
19/06/2007,13:10:00,43330,43330,43325,43330,7
19/06/2007,13:12:00,43335,43340,43335,43335,8
19/06/2007,13:13:00,43335,43335,43335,43335,3
19/06/2007,13:14:00,43340,43350,43340,43345,17
19/06/2007,13:16:00,43345,43345,43345,43345,1
19/06/2007,13:17:00,43350,43350,43350,43350,5
19/06/2007,13:18:00,43350,43360,43350,43350,15
19/06/2007,13:19:00,43345,43345,43345,43345,1
19/06/2007,13:20:00,43345,43345,43325,43325,18
19/06/2007,13:21:00,43325,43335,43320,43335,6
19/06/2007,13:22:00,43335,43335,43330,43330,3
19/06/2007,13:25:00,43330,43330,43320,43320,9
19/06/2007,13:26:00,43320,43325,43320,43325,4
19/06/2007,13:27:00,43325,43325,43320,43320,2
19/06/2007,13:28:00,43325,43325,43320,43320,2
19/06/2007,13:29:00,43320,43325,43320,43325,3
19/06/2007,13:30:00,43325,43325,43320,43325,4
19/06/2007,13:31:00,43325,43325,43325,43325,1
19/06/2007,13:32:00,43330,43335,43330,43335,8
19/06/2007,13:33:00,43340,43340,43335,43335,4
19/06/2007,13:34:00,43335,43335,43335,43335,3
19/06/2007,13:35:00,43335,43335,43320,43325,42
19/06/2007,13:36:00,43325,43325,43320,43320,9
19/06/2007,13:37:00,43320,43320,43315,43315,11
19/06/2007,13:39:00,43315,43315,43310,43310,6
19/06/2007,13:40:00,43310,43310,43305,43310,8
19/06/2007,13:41:00,43305,43310,43305,43310,7
19/06/2007,13:42:00,43310,43310,43310,43310,14
19/06/2007,13:43:00,43310,43310,43310,43310,3
19/06/2007,13:44:00,43305,43305,43305,43305,12
19/06/2007,13:45:00,43305,43305,43305,43305,2
19/06/2007,13:46:00,43300,43310,43300,43305,5
19/06/2007,13:48:00,43300,43300,43300,43300,12
19/06/2007,13:49:00,43300,43300,43295,43295,3
19/06/2007,13:50:00,43295,43300,43295,43300,5
19/06/2007,13:51:00,43300,43300,43285,43285,20
19/06/2007,13:52:00,43285,43295,43285,43295,3
19/06/2007,13:53:00,43300,43310,43295,43310,33
19/06/2007,13:54:00,43310,43310,43310,43310,6
19/06/2007,13:55:00,43310,43315,43310,43310,19
19/06/2007,13:56:00,43315,43320,43315,43320,20
19/06/2007,13:57:00,43320,43320,43320,43320,1
19/06/2007,13:58:00,43320,43320,43320,43320,13
19/06/2007,14:00:00,43320,43320,43310,43320,19
19/06/2007,14:01:00,43315,43315,43305,43305,11
19/06/2007,14:02:00,43305,43310,43305,43305,11
19/06/2007,14:03:00,43305,43310,43305,43310,8
19/06/2007,14:04:00,43310,43310,43305,43305,4
19/06/2007,14:05:00,43310,43310,43310,43310,4
19/06/2007,14:06:00,43305,43305,43275,43275,52
19/06/2007,14:07:00,43280,43290,43280,43280,6
19/06/2007,14:08:00,43285,43285,43260,43275,35
19/06/2007,14:09:00,43275,43280,43270,43270,17
19/06/2007,14:10:00,43270,43270,43270,43270,8
19/06/2007,14:11:00,43265,43280,43260,43275,34
19/06/2007,14:12:00,43275,43275,43260,43265,16
19/06/2007,14:13:00,43265,43265,43265,43265,1
19/06/2007,14:14:00,43275,43285,43275,43275,14
19/06/2007,14:16:00,43275,43275,43275,43275,2
19/06/2007,14:17:00,43275,43275,43265,43265,10
19/06/2007,14:18:00,43265,43265,43245,43245,56
19/06/2007,14:19:00,43240,43245,43230,43230,43
19/06/2007,14:20:00,43235,43235,43220,43220,40
19/06/2007,14:21:00,43220,43240,43220,43235,57
19/06/2007,14:22:00,43235,43235,43220,43220,43
19/06/2007,14:23:00,43225,43230,43205,43215,56
19/06/2007,14:24:00,43210,43215,43205,43215,37
19/06/2007,14:25:00,43210,43210,43210,43210,5
19/06/2007,14:26:00,43210,43225,43210,43220,20
19/06/2007,14:27:00,43225,43230,43225,43230,8
19/06/2007,14:28:00,43220,43220,43210,43210,13
19/06/2007,14:29:00,43220,43230,43220,43230,37
19/06/2007,14:30:00,43235,43295,43235,43295,142
19/06/2007,14:31:00,43290,43290,43250,43260,75
19/06/2007,14:32:00,43260,43275,43260,43270,21
19/06/2007,14:33:00,43265,43265,43235,43240,30
19/06/2007,14:34:00,43240,43250,43230,43235,38
19/06/2007,14:35:00,43230,43260,43230,43260,25
19/06/2007,14:36:00,43255,43275,43250,43275,15
19/06/2007,14:37:00,43275,43275,43265,43265,12
19/06/2007,14:38:00,43270,43280,43270,43275,9
19/06/2007,14:39:00,43270,43270,43265,43270,5
19/06/2007,14:40:00,43270,43275,43250,43250,17
19/06/2007,14:41:00,43255,43270,43255,43265,17
19/06/2007,14:42:00,43255,43255,43245,43245,13
19/06/2007,14:43:00,43250,43250,43235,43245,14
19/06/2007,14:44:00,43245,43245,43215,43220,33
19/06/2007,14:45:00,43220,43230,43210,43230,38
19/06/2007,14:46:00,43235,43250,43235,43240,25
19/06/2007,14:47:00,43235,43240,43225,43230,19
19/06/2007,14:48:00,43235,43235,43235,43235,3
19/06/2007,14:50:00,43235,43255,43235,43255,13
19/06/2007,14:51:00,43260,43265,43250,43260,21
19/06/2007,14:52:00,43250,43250,43245,43245,10
19/06/2007,14:53:00,43245,43245,43235,43235,12
19/06/2007,14:54:00,43230,43255,43225,43250,18
19/06/2007,14:55:00,43245,43260,43245,43255,9
19/06/2007,14:56:00,43250,43255,43250,43255,13
19/06/2007,14:57:00,43255,43255,43240,43240,17
19/06/2007,14:58:00,43240,43245,43235,43240,11
19/06/2007,14:59:00,43245,43250,43245,43250,17
19/06/2007,15:00:00,43250,43250,43250,43250,1
19/06/2007,15:01:00,43255,43260,43250,43250,9
19/06/2007,15:02:00,43250,43250,43250,43250,1
19/06/2007,15:03:00,43240,43240,43240,43240,8
19/06/2007,15:04:00,43240,43240,43240,43240,5
19/06/2007,15:05:00,43250,43255,43250,43255,7
19/06/2007,15:06:00,43255,43255,43255,43255,1
19/06/2007,15:07:00,43255,43255,43255,43255,2
19/06/2007,15:08:00,43260,43270,43260,43265,19
19/06/2007,15:09:00,43270,43270,43265,43265,2
19/06/2007,15:10:00,43270,43270,43245,43245,10
19/06/2007,15:11:00,43245,43245,43240,43245,5
19/06/2007,15:12:00,43245,43250,43245,43245,3
19/06/2007,15:14:00,43250,43250,43250,43250,2
19/06/2007,15:15:00,43250,43250,43250,43250,1
19/06/2007,15:17:00,43250,43260,43250,43260,21
19/06/2007,15:18:00,43260,43260,43240,43240,21
19/06/2007,15:19:00,43235,43240,43230,43240,25
19/06/2007,15:20:00,43240,43245,43240,43245,4
19/06/2007,15:21:00,43245,43250,43245,43250,3
19/06/2007,15:22:00,43250,43255,43250,43255,3
19/06/2007,15:23:00,43255,43260,43255,43255,12
19/06/2007,15:24:00,43260,43270,43260,43270,18
19/06/2007,15:25:00,43275,43275,43265,43265,12
19/06/2007,15:26:00,43265,43285,43260,43285,24
19/06/2007,15:27:00,43280,43280,43270,43270,8
19/06/2007,15:28:00,43270,43270,43270,43270,3
19/06/2007,15:29:00,43265,43265,43260,43265,16
19/06/2007,15:30:00,43265,43265,43250,43250,14
19/06/2007,15:31:00,43255,43260,43255,43260,10
19/06/2007,15:32:00,43260,43260,43255,43260,7
19/06/2007,15:33:00,43265,43265,43260,43265,15
19/06/2007,15:34:00,43270,43280,43270,43275,14
19/06/2007,15:35:00,43275,43275,43250,43255,27
19/06/2007,15:36:00,43260,43265,43260,43265,3
19/06/2007,15:37:00,43275,43285,43270,43275,36
19/06/2007,15:38:00,43275,43280,43260,43265,16
19/06/2007,15:39:00,43260,43260,43250,43250,28
19/06/2007,15:40:00,43250,43270,43250,43260,18
19/06/2007,15:41:00,43260,43265,43250,43265,21
19/06/2007,15:42:00,43265,43295,43265,43280,52
19/06/2007,15:43:00,43280,43285,43275,43275,20
19/06/2007,15:44:00,43270,43290,43270,43285,26
19/06/2007,15:45:00,43285,43285,43280,43285,8
19/06/2007,15:46:00,43290,43290,43285,43285,9
19/06/2007,15:47:00,43275,43275,43245,43255,21
19/06/2007,15:48:00,43250,43255,43240,43240,15
19/06/2007,15:49:00,43245,43245,43220,43225,30
19/06/2007,15:50:00,43225,43240,43215,43240,31
19/06/2007,15:51:00,43235,43235,43230,43230,5
19/06/2007,15:52:00,43225,43225,43210,43210,27
19/06/2007,15:53:00,43210,43220,43195,43220,44
19/06/2007,15:54:00,43220,43250,43215,43240,38
19/06/2007,15:55:00,43235,43240,43205,43220,33
19/06/2007,15:56:00,43220,43240,43220,43240,32
19/06/2007,15:57:00,43240,43245,43235,43240,17
19/06/2007,15:58:00,43235,43235,43235,43235,21
19/06/2007,15:59:00,43240,43255,43240,43245,21
19/06/2007,16:00:00,43245,43250,43240,43250,17
19/06/2007,16:01:00,43255,43260,43245,43245,22
19/06/2007,16:02:00,43245,43255,43245,43245,7
19/06/2007,16:03:00,43245,43250,43230,43250,42
19/06/2007,16:04:00,43245,43245,43240,43240,4
19/06/2007,16:05:00,43250,43265,43250,43255,21
19/06/2007,16:06:00,43260,43260,43240,43240,21
19/06/2007,16:07:00,43240,43245,43225,43245,22
19/06/2007,16:08:00,43250,43250,43245,43245,10
19/06/2007,16:09:00,43245,43245,43225,43225,15
19/06/2007,16:10:00,43225,43240,43225,43240,7
19/06/2007,16:11:00,43245,43245,43240,43240,7
19/06/2007,16:12:00,43240,43255,43240,43250,14
19/06/2007,16:13:00,43245,43245,43225,43230,17
19/06/2007,16:14:00,43225,43240,43220,43230,29
19/06/2007,16:15:00,43225,43235,43215,43220,34
19/06/2007,16:16:00,43225,43245,43225,43245,15
19/06/2007,16:17:00,43240,43255,43240,43250,19
19/06/2007,16:18:00,43250,43250,43245,43250,9
19/06/2007,16:19:00,43250,43270,43250,43270,26
19/06/2007,16:20:00,43265,43265,43255,43255,21
19/06/2007,16:21:00,43265,43270,43260,43260,25
19/06/2007,16:22:00,43265,43285,43260,43285,17
19/06/2007,16:23:00,43285,43300,43285,43285,44
19/06/2007,16:24:00,43285,43290,43280,43290,24
19/06/2007,16:25:00,43285,43290,43280,43285,17
19/06/2007,16:26:00,43280,43290,43280,43285,4
19/06/2007,16:27:00,43285,43290,43280,43290,19
19/06/2007,16:28:00,43295,43310,43295,43295,43
19/06/2007,16:29:00,43295,43320,43295,43315,32
19/06/2007,16:30:00,43315,43355,43315,43355,72
19/06/2007,16:31:00,43355,43370,43350,43360,54
19/06/2007,16:32:00,43360,43370,43355,43360,40
19/06/2007,16:33:00,43360,43360,43350,43350,29
19/06/2007,16:34:00,43350,43355,43345,43350,32
19/06/2007,16:35:00,43355,43385,43355,43375,91
19/06/2007,16:36:00,43375,43375,43360,43365,26
19/06/2007,16:37:00,43370,43370,43355,43355,32
19/06/2007,16:38:00,43350,43355,43340,43340,26
19/06/2007,16:39:00,43340,43350,43340,43345,23
19/06/2007,16:40:00,43345,43350,43340,43345,24
19/06/2007,16:41:00,43345,43355,43345,43355,9
19/06/2007,16:42:00,43350,43355,43345,43345,22
19/06/2007,16:43:00,43345,43345,43335,43345,26
19/06/2007,16:44:00,43350,43350,43340,43345,11
19/06/2007,16:45:00,43345,43350,43345,43350,8
19/06/2007,16:46:00,43355,43370,43350,43360,43
19/06/2007,16:47:00,43365,43365,43345,43345,22
19/06/2007,16:48:00,43345,43345,43325,43340,51
19/06/2007,16:49:00,43335,43340,43335,43340,10
19/06/2007,16:50:00,43345,43350,43345,43350,17
19/06/2007,16:51:00,43355,43360,43335,43335,54
19/06/2007,16:52:00,43330,43345,43330,43345,12
19/06/2007,16:53:00,43345,43345,43335,43335,14
19/06/2007,16:54:00,43335,43340,43330,43335,13
19/06/2007,16:55:00,43345,43365,43335,43365,27
19/06/2007,16:56:00,43355,43360,43355,43360,6
19/06/2007,16:57:00,43360,43375,43360,43370,22
19/06/2007,16:58:00,43375,43375,43345,43345,30
19/06/2007,16:59:00,43345,43350,43340,43345,21
19/06/2007,17:00:00,43340,43340,43330,43335,22
19/06/2007,17:01:00,43340,43345,43340,43345,8
19/06/2007,17:02:00,43345,43345,43335,43345,20
19/06/2007,17:03:00,43345,43345,43330,43330,11
19/06/2007,17:04:00,43330,43330,43315,43315,17
19/06/2007,17:05:00,43320,43320,43320,43320,6
19/06/2007,17:06:00,43325,43330,43325,43330,13
19/06/2007,17:07:00,43335,43335,43315,43315,25
19/06/2007,17:08:00,43315,43325,43310,43320,39
19/06/2007,17:09:00,43320,43320,43320,43320,9
19/06/2007,17:10:00,43320,43320,43310,43310,12
19/06/2007,17:11:00,43310,43335,43310,43330,46
19/06/2007,17:12:00,43330,43335,43325,43335,16
19/06/2007,17:13:00,43340,43340,43320,43325,35
19/06/2007,17:14:00,43325,43325,43320,43320,15
19/06/2007,17:15:00,43330,43330,43330,43330,8
19/06/2007,17:16:00,43330,43335,43325,43335,14
19/06/2007,17:17:00,43330,43340,43315,43320,39
19/06/2007,17:18:00,43315,43320,43310,43310,30
19/06/2007,17:19:00,43305,43325,43300,43310,53
19/06/2007,17:20:00,43315,43325,43310,43325,28
19/06/2007,17:21:00,43315,43325,43315,43320,15
19/06/2007,17:22:00,43320,43330,43320,43330,18
19/06/2007,17:23:00,43325,43335,43325,43330,18
19/06/2007,17:24:00,43330,43345,43325,43330,43
19/06/2007,17:25:00,43330,43340,43320,43325,60
19/06/2007,17:26:00,43325,43340,43320,43335,57
19/06/2007,17:27:00,43330,43340,43325,43325,28
19/06/2007,17:28:00,43325,43330,43315,43320,31
19/06/2007,17:29:00,43320,43330,43315,43320,46
19/06/2007,17:30:00,43315,43325,43310,43315,33
19/06/2007,17:31:00,43315,43330,43315,43325,43
19/06/2007,17:32:00,43325,43330,43320,43320,31
19/06/2007,17:33:00,43315,43320,43315,43320,7
19/06/2007,17:34:00,43325,43330,43325,43325,13
19/06/2007,17:35:00,43325,43325,43315,43315,16
19/06/2007,17:36:00,43315,43315,43310,43315,9
19/06/2007,17:37:00,43315,43325,43310,43320,28
19/06/2007,17:38:00,43320,43335,43320,43320,40
19/06/2007,17:39:00,43320,43330,43285,43330,59