DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/06/2007,09:00:00,43480,43500,43420,43445,181
20/06/2007,09:01:00,43450,43465,43450,43460,40
20/06/2007,09:02:00,43465,43475,43460,43470,43
20/06/2007,09:03:00,43470,43480,43470,43475,50
20/06/2007,09:04:00,43475,43485,43470,43485,80
20/06/2007,09:05:00,43480,43485,43465,43480,142
20/06/2007,09:06:00,43480,43490,43480,43490,109
20/06/2007,09:07:00,43495,43515,43495,43510,89
20/06/2007,09:08:00,43510,43510,43500,43505,40
20/06/2007,09:09:00,43510,43515,43495,43500,59
20/06/2007,09:10:00,43500,43525,43490,43525,81
20/06/2007,09:11:00,43530,43545,43525,43540,123
20/06/2007,09:12:00,43540,43545,43520,43520,51
20/06/2007,09:13:00,43515,43520,43505,43510,31
20/06/2007,09:14:00,43515,43515,43505,43510,27
20/06/2007,09:15:00,43510,43515,43505,43505,14
20/06/2007,09:16:00,43505,43505,43490,43495,36
20/06/2007,09:17:00,43495,43505,43495,43500,28
20/06/2007,09:18:00,43495,43495,43480,43480,17
20/06/2007,09:19:00,43480,43480,43460,43465,44
20/06/2007,09:20:00,43465,43500,43465,43500,72
20/06/2007,09:21:00,43500,43500,43480,43480,25
20/06/2007,09:22:00,43485,43500,43485,43485,13
20/06/2007,09:23:00,43480,43490,43480,43490,7
20/06/2007,09:24:00,43490,43490,43480,43480,8
20/06/2007,09:25:00,43485,43495,43485,43495,10
20/06/2007,09:26:00,43495,43515,43490,43515,32
20/06/2007,09:27:00,43515,43515,43510,43510,8
20/06/2007,09:28:00,43510,43520,43510,43515,16
20/06/2007,09:29:00,43515,43515,43510,43515,22
20/06/2007,09:30:00,43505,43510,43505,43505,18
20/06/2007,09:31:00,43500,43500,43490,43490,18
20/06/2007,09:32:00,43485,43485,43470,43475,17
20/06/2007,09:33:00,43470,43475,43465,43475,20
20/06/2007,09:34:00,43480,43480,43475,43475,9
20/06/2007,09:35:00,43470,43475,43470,43475,9
20/06/2007,09:36:00,43480,43480,43475,43475,6
20/06/2007,09:37:00,43470,43470,43465,43470,20
20/06/2007,09:38:00,43470,43470,43465,43465,6
20/06/2007,09:39:00,43470,43480,43470,43480,13
20/06/2007,09:40:00,43485,43485,43470,43470,14
20/06/2007,09:41:00,43475,43475,43470,43475,5
20/06/2007,09:42:00,43475,43480,43475,43475,10
20/06/2007,09:43:00,43480,43490,43480,43490,19
20/06/2007,09:44:00,43490,43495,43490,43490,19
20/06/2007,09:45:00,43495,43500,43490,43500,29
20/06/2007,09:46:00,43500,43510,43500,43505,28
20/06/2007,09:47:00,43500,43510,43495,43510,15
20/06/2007,09:48:00,43505,43505,43495,43495,9
20/06/2007,09:49:00,43490,43490,43485,43485,7
20/06/2007,09:50:00,43490,43500,43490,43495,9
20/06/2007,09:51:00,43500,43500,43490,43490,9
20/06/2007,09:52:00,43490,43490,43485,43485,18
20/06/2007,09:53:00,43490,43490,43480,43485,6
20/06/2007,09:54:00,43485,43485,43475,43475,11
20/06/2007,09:55:00,43485,43485,43480,43480,4
20/06/2007,09:56:00,43485,43490,43485,43490,9
20/06/2007,09:57:00,43490,43495,43480,43495,23
20/06/2007,09:58:00,43485,43490,43480,43485,8
20/06/2007,09:59:00,43490,43500,43490,43490,36
20/06/2007,10:00:00,43485,43485,43465,43470,26
20/06/2007,10:01:00,43475,43475,43470,43470,5
20/06/2007,10:02:00,43470,43480,43470,43475,3
20/06/2007,10:03:00,43480,43480,43475,43475,3
20/06/2007,10:04:00,43480,43485,43480,43480,5
20/06/2007,10:05:00,43475,43485,43475,43485,4
20/06/2007,10:06:00,43485,43495,43485,43490,13
20/06/2007,10:07:00,43485,43485,43480,43480,4
20/06/2007,10:08:00,43485,43485,43480,43480,2
20/06/2007,10:09:00,43480,43480,43475,43480,8
20/06/2007,10:10:00,43475,43480,43475,43480,2
20/06/2007,10:11:00,43480,43485,43480,43480,10
20/06/2007,10:12:00,43480,43490,43480,43490,6
20/06/2007,10:13:00,43490,43490,43485,43485,8
20/06/2007,10:14:00,43490,43500,43490,43495,25
20/06/2007,10:15:00,43495,43495,43490,43490,6
20/06/2007,10:16:00,43490,43490,43485,43485,19
20/06/2007,10:17:00,43490,43495,43490,43490,7
20/06/2007,10:18:00,43495,43495,43495,43495,17
20/06/2007,10:19:00,43500,43500,43480,43480,30
20/06/2007,10:20:00,43485,43485,43485,43485,1
20/06/2007,10:21:00,43485,43490,43480,43485,12
20/06/2007,10:22:00,43485,43485,43470,43480,32
20/06/2007,10:23:00,43475,43475,43460,43460,35
20/06/2007,10:24:00,43460,43470,43460,43460,29
20/06/2007,10:25:00,43465,43465,43460,43460,12
20/06/2007,10:26:00,43465,43475,43465,43475,13
20/06/2007,10:27:00,43470,43470,43465,43465,14
20/06/2007,10:28:00,43470,43475,43470,43475,6
20/06/2007,10:29:00,43475,43480,43475,43475,11
20/06/2007,10:30:00,43470,43470,43460,43465,28
20/06/2007,10:31:00,43460,43460,43440,43440,58
20/06/2007,10:32:00,43440,43445,43440,43440,5
20/06/2007,10:33:00,43450,43465,43450,43465,46
20/06/2007,10:34:00,43465,43465,43450,43455,21
20/06/2007,10:35:00,43455,43460,43455,43460,2
20/06/2007,10:36:00,43460,43470,43460,43465,10
20/06/2007,10:37:00,43465,43470,43460,43460,10
20/06/2007,10:38:00,43460,43460,43445,43445,32
20/06/2007,10:39:00,43455,43455,43445,43445,11
20/06/2007,10:40:00,43450,43450,43450,43450,15
20/06/2007,10:41:00,43445,43465,43445,43465,19
20/06/2007,10:42:00,43460,43460,43460,43460,4
20/06/2007,10:43:00,43460,43460,43455,43455,9
20/06/2007,10:44:00,43450,43455,43450,43450,11
20/06/2007,10:45:00,43450,43450,43435,43435,46
20/06/2007,10:46:00,43440,43440,43435,43435,10
20/06/2007,10:47:00,43440,43450,43440,43450,19
20/06/2007,10:48:00,43445,43455,43445,43445,24
20/06/2007,10:49:00,43450,43460,43440,43460,36
20/06/2007,10:50:00,43460,43470,43460,43465,13
20/06/2007,10:51:00,43460,43465,43460,43465,5
20/06/2007,10:52:00,43470,43470,43470,43470,2
20/06/2007,10:53:00,43475,43480,43470,43470,14
20/06/2007,10:54:00,43470,43470,43455,43455,23
20/06/2007,10:55:00,43450,43450,43450,43450,8
20/06/2007,10:56:00,43450,43450,43445,43445,9
20/06/2007,10:57:00,43445,43445,43400,43410,140
20/06/2007,10:58:00,43405,43415,43400,43405,69
20/06/2007,10:59:00,43405,43405,43395,43400,46
20/06/2007,11:00:00,43395,43405,43390,43400,40
20/06/2007,11:01:00,43400,43400,43395,43395,9
20/06/2007,11:02:00,43395,43400,43385,43390,15
20/06/2007,11:03:00,43390,43400,43390,43400,5
20/06/2007,11:04:00,43390,43395,43390,43390,7
20/06/2007,11:05:00,43385,43390,43380,43390,23
20/06/2007,11:06:00,43395,43395,43385,43385,10
20/06/2007,11:07:00,43390,43400,43390,43400,10
20/06/2007,11:08:00,43400,43400,43390,43390,12
20/06/2007,11:09:00,43385,43385,43375,43375,40
20/06/2007,11:10:00,43375,43375,43365,43375,18
20/06/2007,11:11:00,43380,43385,43380,43385,9
20/06/2007,11:12:00,43390,43390,43385,43390,7
20/06/2007,11:13:00,43390,43390,43375,43375,25
20/06/2007,11:14:00,43375,43380,43370,43370,7
20/06/2007,11:15:00,43375,43380,43365,43375,31
20/06/2007,11:16:00,43380,43380,43375,43380,5
20/06/2007,11:17:00,43375,43375,43360,43360,12
20/06/2007,11:18:00,43365,43375,43365,43375,14
20/06/2007,11:19:00,43370,43370,43370,43370,1
20/06/2007,11:20:00,43375,43385,43375,43385,8
20/06/2007,11:21:00,43385,43400,43385,43390,52
20/06/2007,11:22:00,43390,43400,43390,43400,30
20/06/2007,11:23:00,43400,43405,43400,43400,16
20/06/2007,11:24:00,43395,43395,43385,43385,31
20/06/2007,11:25:00,43385,43390,43385,43390,2
20/06/2007,11:26:00,43390,43390,43390,43390,1
20/06/2007,11:27:00,43390,43390,43385,43385,6
20/06/2007,11:28:00,43385,43390,43380,43390,6
20/06/2007,11:29:00,43390,43395,43390,43395,3
20/06/2007,11:30:00,43395,43395,43390,43390,6
20/06/2007,11:31:00,43390,43390,43390,43390,4
20/06/2007,11:32:00,43390,43400,43390,43400,18
20/06/2007,11:33:00,43395,43400,43385,43385,20
20/06/2007,11:35:00,43395,43400,43390,43390,5
20/06/2007,11:37:00,43385,43395,43385,43395,8
20/06/2007,11:38:00,43395,43395,43395,43395,2
20/06/2007,11:39:00,43395,43400,43395,43400,2
20/06/2007,11:40:00,43400,43405,43400,43400,4
20/06/2007,11:41:00,43400,43405,43400,43400,6
20/06/2007,11:42:00,43395,43395,43390,43390,12
20/06/2007,11:43:00,43385,43385,43385,43385,1
20/06/2007,11:44:00,43390,43390,43380,43380,14
20/06/2007,11:45:00,43380,43380,43375,43375,7
20/06/2007,11:46:00,43380,43385,43380,43385,8
20/06/2007,11:47:00,43390,43395,43390,43395,7
20/06/2007,11:48:00,43395,43395,43395,43395,4
20/06/2007,11:49:00,43390,43390,43390,43390,1
20/06/2007,11:50:00,43395,43395,43395,43395,2
20/06/2007,11:51:00,43390,43390,43390,43390,13
20/06/2007,11:52:00,43395,43400,43395,43395,4
20/06/2007,11:53:00,43400,43400,43400,43400,7
20/06/2007,11:54:00,43405,43420,43405,43420,20
20/06/2007,11:55:00,43415,43420,43405,43405,13
20/06/2007,11:56:00,43405,43405,43405,43405,3
20/06/2007,11:57:00,43410,43410,43410,43410,2
20/06/2007,11:58:00,43410,43420,43410,43420,18
20/06/2007,11:59:00,43415,43420,43415,43420,12
20/06/2007,12:00:00,43420,43420,43400,43400,46
20/06/2007,12:01:00,43405,43405,43405,43405,1
20/06/2007,12:02:00,43405,43410,43405,43410,4
20/06/2007,12:03:00,43405,43405,43400,43400,4
20/06/2007,12:04:00,43400,43400,43400,43400,1
20/06/2007,12:05:00,43405,43405,43405,43405,2
20/06/2007,12:06:00,43415,43415,43415,43415,4
20/06/2007,12:07:00,43415,43415,43415,43415,1
20/06/2007,12:09:00,43410,43410,43410,43410,2
20/06/2007,12:10:00,43410,43410,43405,43410,9
20/06/2007,12:11:00,43410,43415,43410,43415,27
20/06/2007,12:12:00,43420,43425,43415,43415,31
20/06/2007,12:13:00,43415,43415,43415,43415,8
20/06/2007,12:14:00,43410,43415,43410,43415,10
20/06/2007,12:15:00,43410,43410,43405,43410,29
20/06/2007,12:16:00,43405,43425,43405,43425,34
20/06/2007,12:17:00,43425,43430,43415,43420,19
20/06/2007,12:18:00,43420,43430,43420,43430,7
20/06/2007,12:19:00,43415,43415,43415,43415,4
20/06/2007,12:20:00,43415,43415,43415,43415,5
20/06/2007,12:21:00,43410,43410,43410,43410,4
20/06/2007,12:22:00,43410,43410,43410,43410,5
20/06/2007,12:24:00,43405,43405,43405,43405,1
20/06/2007,12:25:00,43410,43415,43410,43415,7
20/06/2007,12:27:00,43415,43415,43415,43415,30
20/06/2007,12:28:00,43415,43415,43415,43415,2
20/06/2007,12:29:00,43415,43420,43415,43420,7
20/06/2007,12:30:00,43420,43420,43415,43415,5
20/06/2007,12:31:00,43415,43415,43415,43415,1
20/06/2007,12:32:00,43410,43410,43410,43410,1
20/06/2007,12:33:00,43415,43415,43415,43415,2
20/06/2007,12:34:00,43420,43425,43420,43425,4
20/06/2007,12:36:00,43415,43415,43415,43415,13
20/06/2007,12:37:00,43420,43420,43420,43420,5
20/06/2007,12:38:00,43415,43415,43415,43415,3
20/06/2007,12:39:00,43420,43420,43410,43410,18
20/06/2007,12:40:00,43410,43410,43410,43410,2
20/06/2007,12:41:00,43410,43410,43410,43410,1
20/06/2007,12:42:00,43410,43410,43410,43410,1066
20/06/2007,12:43:00,43410,43415,43410,43415,2
20/06/2007,12:44:00,43410,43410,43410,43410,2
20/06/2007,12:45:00,43410,43410,43410,43410,1
20/06/2007,12:46:00,43410,43410,43410,43410,1
20/06/2007,12:47:00,43410,43420,43410,43420,13
20/06/2007,12:48:00,43415,43415,43405,43415,26
20/06/2007,12:49:00,43420,43430,43420,43425,23
20/06/2007,12:50:00,43430,43430,43425,43425,81
20/06/2007,12:51:00,43425,43425,43425,43425,2
20/06/2007,12:52:00,43425,43425,43425,43425,1
20/06/2007,12:54:00,43430,43430,43430,43430,6
20/06/2007,12:55:00,43425,43425,43420,43420,9
20/06/2007,12:57:00,43420,43420,43410,43410,3
20/06/2007,12:58:00,43415,43420,43415,43420,3
20/06/2007,12:59:00,43415,43415,43415,43415,4
20/06/2007,13:00:00,43415,43415,43410,43410,5
20/06/2007,13:01:00,43410,43410,43410,43410,3
20/06/2007,13:03:00,43415,43420,43410,43410,8
20/06/2007,13:04:00,43410,43410,43410,43410,2
20/06/2007,13:05:00,43410,43410,43410,43410,3
20/06/2007,13:06:00,43410,43410,43405,43405,8
20/06/2007,13:09:00,43405,43405,43400,43400,13
20/06/2007,13:10:00,43405,43405,43390,43395,21
20/06/2007,13:12:00,43395,43400,43395,43400,3
20/06/2007,13:13:00,43395,43395,43395,43395,1
20/06/2007,13:15:00,43390,43390,43390,43390,2
20/06/2007,13:16:00,43395,43400,43385,43385,23
20/06/2007,13:17:00,43385,43385,43385,43385,2
20/06/2007,13:18:00,43385,43390,43385,43390,4
20/06/2007,13:19:00,43390,43395,43390,43395,3
20/06/2007,13:21:00,43395,43395,43390,43390,5
20/06/2007,13:22:00,43390,43405,43390,43400,7
20/06/2007,13:25:00,43390,43390,43385,43390,4
20/06/2007,13:26:00,43385,43390,43385,43390,2
20/06/2007,13:27:00,43385,43385,43380,43385,7
20/06/2007,13:28:00,43390,43390,43390,43390,1
20/06/2007,13:29:00,43380,43380,43380,43380,1
20/06/2007,13:30:00,43380,43395,43380,43390,16
20/06/2007,13:31:00,43400,43405,43385,43390,27
20/06/2007,13:32:00,43390,43390,43390,43390,1
20/06/2007,13:33:00,43390,43395,43390,43395,7
20/06/2007,13:34:00,43395,43395,43390,43390,2
20/06/2007,13:35:00,43390,43390,43390,43390,2
20/06/2007,13:36:00,43400,43400,43400,43400,7
20/06/2007,13:37:00,43400,43400,43400,43400,4
20/06/2007,13:38:00,43400,43400,43400,43400,3
20/06/2007,13:39:00,43405,43405,43405,43405,3
20/06/2007,13:40:00,43410,43415,43410,43410,16
20/06/2007,13:41:00,43410,43415,43410,43415,7
20/06/2007,13:42:00,43415,43415,43415,43415,3
20/06/2007,13:43:00,43415,43415,43415,43415,1
20/06/2007,13:44:00,43420,43420,43415,43415,7
20/06/2007,13:45:00,43415,43425,43415,43425,5
20/06/2007,13:46:00,43425,43425,43425,43425,6
20/06/2007,13:47:00,43425,43425,43425,43425,6
20/06/2007,13:48:00,43420,43420,43415,43415,6
20/06/2007,13:49:00,43415,43420,43410,43420,17
20/06/2007,13:50:00,43420,43420,43420,43420,3
20/06/2007,13:51:00,43415,43415,43415,43415,2
20/06/2007,13:52:00,43415,43415,43415,43415,4
20/06/2007,13:54:00,43420,43430,43420,43425,17
20/06/2007,13:55:00,43420,43420,43420,43420,2
20/06/2007,13:58:00,43425,43430,43425,43430,5
20/06/2007,13:59:00,43425,43425,43425,43425,2
20/06/2007,14:01:00,43430,43460,43430,43460,87
20/06/2007,14:02:00,43460,43460,43450,43450,17
20/06/2007,14:03:00,43445,43450,43445,43450,7
20/06/2007,14:04:00,43450,43455,43445,43445,6
20/06/2007,14:05:00,43445,43450,43445,43445,4
20/06/2007,14:06:00,43445,43465,43445,43460,34
20/06/2007,14:07:00,43460,43460,43460,43460,3
20/06/2007,14:08:00,43455,43455,43450,43455,11
20/06/2007,14:09:00,43455,43460,43455,43460,10
20/06/2007,14:10:00,43460,43470,43460,43460,26
20/06/2007,14:11:00,43460,43465,43460,43465,13
20/06/2007,14:12:00,43465,43470,43465,43470,14
20/06/2007,14:13:00,43465,43470,43465,43465,7
20/06/2007,14:14:00,43470,43470,43465,43465,17
20/06/2007,14:15:00,43470,43475,43470,43475,5
20/06/2007,14:16:00,43475,43475,43475,43475,1
20/06/2007,14:17:00,43480,43485,43480,43480,18
20/06/2007,14:18:00,43480,43480,43475,43475,9
20/06/2007,14:19:00,43480,43485,43480,43480,8
20/06/2007,14:20:00,43480,43480,43480,43480,10
20/06/2007,14:21:00,43475,43480,43470,43475,16
20/06/2007,14:22:00,43475,43475,43475,43475,7
20/06/2007,14:23:00,43475,43480,43475,43480,4
20/06/2007,14:24:00,43480,43480,43470,43470,10
20/06/2007,14:25:00,43470,43470,43470,43470,1
20/06/2007,14:26:00,43470,43475,43470,43475,16
20/06/2007,14:27:00,43475,43475,43460,43460,42
20/06/2007,14:28:00,43460,43460,43460,43460,6
20/06/2007,14:29:00,43460,43460,43455,43460,7
20/06/2007,14:30:00,43460,43470,43460,43470,58
20/06/2007,14:31:00,43470,43475,43470,43470,23
20/06/2007,14:32:00,43475,43475,43475,43475,8
20/06/2007,14:33:00,43475,43475,43470,43470,5
20/06/2007,14:34:00,43470,43470,43465,43465,4
20/06/2007,14:35:00,43465,43465,43460,43460,7
20/06/2007,14:36:00,43460,43470,43460,43470,7
20/06/2007,14:37:00,43460,43470,43460,43465,6
20/06/2007,14:38:00,43465,43465,43465,43465,3
20/06/2007,14:40:00,43460,43460,43450,43460,21
20/06/2007,14:41:00,43465,43470,43460,43470,6
20/06/2007,14:42:00,43460,43470,43460,43460,5
20/06/2007,14:43:00,43470,43470,43455,43455,16
20/06/2007,14:44:00,43455,43455,43455,43455,3
20/06/2007,14:45:00,43450,43455,43445,43450,11
20/06/2007,14:46:00,43450,43460,43450,43450,5
20/06/2007,14:47:00,43460,43460,43450,43450,2
20/06/2007,14:48:00,43460,43460,43455,43455,3
20/06/2007,14:49:00,43450,43450,43450,43450,1
20/06/2007,14:50:00,43450,43450,43450,43450,1
20/06/2007,14:52:00,43460,43470,43460,43465,10
20/06/2007,14:53:00,43465,43470,43465,43470,4
20/06/2007,14:54:00,43470,43470,43465,43465,10
20/06/2007,14:55:00,43465,43465,43465,43465,3
20/06/2007,14:56:00,43460,43460,43460,43460,4
20/06/2007,14:57:00,43455,43460,43455,43455,6
20/06/2007,14:58:00,43455,43460,43455,43460,5
20/06/2007,14:59:00,43460,43460,43460,43460,6
20/06/2007,15:00:00,43465,43470,43465,43470,4
20/06/2007,15:01:00,43465,43465,43465,43465,3
20/06/2007,15:02:00,43470,43470,43450,43450,32
20/06/2007,15:03:00,43445,43445,43440,43440,17
20/06/2007,15:04:00,43440,43440,43430,43430,47
20/06/2007,15:05:00,43430,43440,43430,43440,9
20/06/2007,15:06:00,43440,43440,43440,43440,2
20/06/2007,15:07:00,43445,43445,43445,43445,1
20/06/2007,15:08:00,43445,43450,43445,43450,7
20/06/2007,15:09:00,43450,43450,43450,43450,1
20/06/2007,15:10:00,43445,43450,43440,43440,17
20/06/2007,15:11:00,43435,43435,43430,43430,4
20/06/2007,15:12:00,43430,43445,43430,43445,23
20/06/2007,15:13:00,43445,43450,43445,43450,8
20/06/2007,15:14:00,43455,43455,43455,43455,10
20/06/2007,15:15:00,43455,43455,43450,43450,7
20/06/2007,15:16:00,43450,43450,43450,43450,2
20/06/2007,15:17:00,43450,43450,43450,43450,1
20/06/2007,15:18:00,43455,43460,43455,43460,8
20/06/2007,15:19:00,43465,43465,43455,43455,17
20/06/2007,15:20:00,43455,43455,43455,43455,1
20/06/2007,15:21:00,43455,43455,43455,43455,3
20/06/2007,15:22:00,43455,43455,43450,43450,9
20/06/2007,15:23:00,43450,43450,43445,43445,3
20/06/2007,15:24:00,43445,43445,43430,43435,17
20/06/2007,15:25:00,43435,43435,43430,43430,11
20/06/2007,15:26:00,43430,43445,43430,43445,22
20/06/2007,15:27:00,43440,43445,43440,43445,7
20/06/2007,15:28:00,43445,43445,43445,43445,1
20/06/2007,15:29:00,43440,43445,43440,43440,6
20/06/2007,15:30:00,43440,43440,43410,43420,25
20/06/2007,15:31:00,43420,43430,43420,43425,9
20/06/2007,15:32:00,43420,43420,43410,43420,18
20/06/2007,15:33:00,43420,43420,43410,43410,17
20/06/2007,15:34:00,43410,43410,43400,43410,30
20/06/2007,15:35:00,43410,43410,43395,43400,41
20/06/2007,15:36:00,43400,43400,43400,43400,5
20/06/2007,15:37:00,43410,43410,43395,43410,18
20/06/2007,15:38:00,43415,43430,43400,43405,79
20/06/2007,15:39:00,43410,43420,43405,43420,39
20/06/2007,15:40:00,43410,43415,43400,43415,36
20/06/2007,15:41:00,43420,43430,43420,43425,20
20/06/2007,15:42:00,43425,43425,43400,43410,43
20/06/2007,15:43:00,43405,43405,43380,43400,50
20/06/2007,15:44:00,43400,43400,43390,43395,15
20/06/2007,15:45:00,43395,43395,43375,43390,52
20/06/2007,15:46:00,43385,43390,43380,43380,5
20/06/2007,15:47:00,43380,43395,43380,43380,34
20/06/2007,15:48:00,43380,43380,43330,43335,118
20/06/2007,15:49:00,43335,43335,43315,43330,88
20/06/2007,15:50:00,43330,43340,43315,43335,59
20/06/2007,15:51:00,43335,43335,43315,43315,28
20/06/2007,15:52:00,43315,43315,43300,43310,48
20/06/2007,15:53:00,43310,43330,43305,43330,68
20/06/2007,15:54:00,43330,43335,43320,43325,40
20/06/2007,15:55:00,43325,43330,43320,43325,15
20/06/2007,15:56:00,43325,43335,43320,43335,39
20/06/2007,15:57:00,43335,43335,43320,43320,28
20/06/2007,15:58:00,43315,43320,43315,43315,37
20/06/2007,15:59:00,43315,43315,43270,43270,139
20/06/2007,16:00:00,43265,43270,43230,43230,152
20/06/2007,16:01:00,43235,43250,43220,43245,143
20/06/2007,16:02:00,43240,43260,43235,43255,101
20/06/2007,16:03:00,43255,43260,43225,43250,67
20/06/2007,16:04:00,43250,43260,43215,43220,80
20/06/2007,16:05:00,43220,43250,43220,43250,77
20/06/2007,16:06:00,43250,43260,43235,43245,36
20/06/2007,16:07:00,43250,43265,43240,43260,50
20/06/2007,16:08:00,43260,43275,43255,43265,60
20/06/2007,16:09:00,43265,43275,43265,43275,21
20/06/2007,16:10:00,43270,43280,43260,43270,26
20/06/2007,16:11:00,43270,43280,43270,43270,15
20/06/2007,16:12:00,43270,43275,43235,43245,78
20/06/2007,16:13:00,43240,43265,43240,43260,28
20/06/2007,16:14:00,43255,43265,43245,43265,40
20/06/2007,16:15:00,43270,43280,43270,43275,25
20/06/2007,16:16:00,43275,43275,43265,43270,20
20/06/2007,16:17:00,43265,43300,43265,43300,63
20/06/2007,16:18:00,43300,43300,43280,43290,38
20/06/2007,16:19:00,43295,43300,43295,43300,16
20/06/2007,16:20:00,43300,43315,43295,43305,59
20/06/2007,16:21:00,43305,43305,43285,43285,45
20/06/2007,16:22:00,43290,43295,43285,43295,9
20/06/2007,16:23:00,43290,43290,43270,43275,24
20/06/2007,16:24:00,43275,43280,43250,43250,37
20/06/2007,16:25:00,43250,43260,43250,43250,16
20/06/2007,16:26:00,43245,43270,43245,43260,39
20/06/2007,16:27:00,43270,43295,43270,43290,30
20/06/2007,16:28:00,43295,43295,43260,43260,44
20/06/2007,16:29:00,43270,43275,43270,43275,4
20/06/2007,16:30:00,43280,43295,43275,43295,39
20/06/2007,16:31:00,43300,43300,43280,43300,44
20/06/2007,16:32:00,43300,43300,43280,43280,36
20/06/2007,16:33:00,43280,43310,43280,43310,48
20/06/2007,16:34:00,43305,43310,43300,43300,24
20/06/2007,16:35:00,43305,43305,43285,43290,38
20/06/2007,16:36:00,43285,43300,43285,43300,15
20/06/2007,16:37:00,43295,43305,43290,43305,43
20/06/2007,16:38:00,43305,43310,43300,43300,26
20/06/2007,16:39:00,43300,43305,43295,43295,11
20/06/2007,16:40:00,43295,43305,43295,43300,11
20/06/2007,16:41:00,43305,43305,43300,43300,11
20/06/2007,16:42:00,43305,43335,43305,43335,42
20/06/2007,16:43:00,43340,43340,43310,43320,64
20/06/2007,16:44:00,43315,43315,43305,43310,20
20/06/2007,16:45:00,43305,43310,43300,43300,21
20/06/2007,16:46:00,43295,43305,43290,43305,10
20/06/2007,16:47:00,43300,43305,43300,43300,5
20/06/2007,16:48:00,43295,43305,43290,43305,19
20/06/2007,16:49:00,43305,43305,43300,43300,6
20/06/2007,16:50:00,43295,43295,43270,43270,27
20/06/2007,16:51:00,43275,43280,43260,43265,35
20/06/2007,16:52:00,43260,43265,43260,43260,11
20/06/2007,16:53:00,43260,43260,43245,43250,28
20/06/2007,16:54:00,43250,43255,43250,43255,18
20/06/2007,16:55:00,43255,43265,43250,43265,31
20/06/2007,16:56:00,43265,43265,43260,43260,10
20/06/2007,16:57:00,43260,43270,43255,43270,21
20/06/2007,16:58:00,43265,43265,43250,43255,9
20/06/2007,16:59:00,43260,43280,43260,43270,24
20/06/2007,17:00:00,43270,43270,43260,43260,12
20/06/2007,17:01:00,43260,43260,43245,43250,25
20/06/2007,17:02:00,43245,43245,43215,43220,85
20/06/2007,17:03:00,43215,43250,43215,43240,65
20/06/2007,17:04:00,43245,43245,43230,43235,22
20/06/2007,17:05:00,43235,43235,43210,43225,50
20/06/2007,17:06:00,43230,43230,43205,43205,41
20/06/2007,17:07:00,43205,43205,43175,43175,51
20/06/2007,17:08:00,43175,43200,43175,43180,32
20/06/2007,17:09:00,43180,43195,43170,43190,53
20/06/2007,17:10:00,43190,43200,43190,43190,39
20/06/2007,17:11:00,43185,43190,43175,43180,37
20/06/2007,17:12:00,43175,43185,43165,43170,35
20/06/2007,17:13:00,43170,43180,43165,43165,21
20/06/2007,17:14:00,43170,43190,43170,43190,29
20/06/2007,17:15:00,43190,43195,43165,43170,52
20/06/2007,17:16:00,43175,43185,43175,43185,23
20/06/2007,17:17:00,43185,43195,43185,43185,42
20/06/2007,17:18:00,43185,43190,43180,43180,15
20/06/2007,17:19:00,43185,43200,43185,43200,26
20/06/2007,17:20:00,43200,43205,43195,43195,51
20/06/2007,17:21:00,43190,43200,43190,43200,19
20/06/2007,17:22:00,43195,43195,43180,43190,34
20/06/2007,17:23:00,43190,43205,43185,43190,47
20/06/2007,17:24:00,43190,43195,43180,43195,46
20/06/2007,17:25:00,43195,43230,43185,43200,61
20/06/2007,17:26:00,43205,43225,43200,43210,49
20/06/2007,17:27:00,43210,43215,43200,43210,69
20/06/2007,17:28:00,43205,43220,43205,43210,52
20/06/2007,17:29:00,43210,43230,43205,43230,59
20/06/2007,17:30:00,43225,43230,43215,43220,40
20/06/2007,17:31:00,43220,43230,43220,43230,20
20/06/2007,17:32:00,43225,43240,43225,43240,25
20/06/2007,17:33:00,43235,43240,43230,43235,28
20/06/2007,17:34:00,43240,43250,43230,43230,73
20/06/2007,17:35:00,43230,43235,43230,43230,11
20/06/2007,17:36:00,43240,43240,43225,43225,24
20/06/2007,17:37:00,43225,43225,43210,43215,20
20/06/2007,17:38:00,43215,43220,43200,43210,22
20/06/2007,17:39:00,43195,43220,43160,43175,64
20/06/2007,17:40:00,43165,43165,43150,43150,7