DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/06/2007,17:05:00,42880,42880,42865,42870,32
21/06/2007,17:06:00,42875,42885,42860,42885,34
21/06/2007,17:07:00,42885,42890,42880,42880,14
21/06/2007,17:08:00,42875,42875,42840,42845,59
21/06/2007,17:09:00,42835,42840,42810,42825,69
21/06/2007,17:10:00,42820,42825,42815,42815,31
21/06/2007,17:11:00,42820,42830,42815,42830,42
21/06/2007,17:12:00,42835,42855,42835,42840,58
21/06/2007,17:13:00,42835,42840,42820,42825,19
21/06/2007,17:14:00,42825,42825,42810,42825,43
21/06/2007,17:15:00,42830,42835,42825,42825,15
21/06/2007,17:16:00,42830,42835,42830,42835,6
21/06/2007,17:17:00,42840,42850,42840,42850,31
21/06/2007,17:18:00,42860,42865,42850,42865,30
21/06/2007,17:19:00,42865,42870,42865,42870,27
21/06/2007,17:20:00,42875,42875,42860,42870,36
21/06/2007,17:21:00,42875,42875,42860,42870,21
21/06/2007,17:22:00,42870,42880,42865,42870,29
21/06/2007,17:23:00,42865,42880,42860,42865,37
21/06/2007,17:24:00,42865,42865,42845,42855,42
21/06/2007,17:25:00,42850,42865,42845,42855,64
21/06/2007,17:26:00,42850,42850,42825,42825,38
21/06/2007,17:27:00,42820,42825,42805,42810,52
21/06/2007,17:28:00,42815,42825,42810,42825,17
21/06/2007,17:29:00,42830,42855,42825,42850,38
21/06/2007,17:30:00,42840,42850,42820,42820,62
21/06/2007,17:31:00,42825,42825,42815,42815,32
21/06/2007,17:32:00,42820,42820,42810,42810,31
21/06/2007,17:33:00,42810,42820,42805,42805,47
21/06/2007,17:34:00,42810,42815,42800,42805,30
21/06/2007,17:35:00,42805,42805,42785,42785,34
21/06/2007,17:36:00,42785,42795,42785,42790,22
21/06/2007,17:37:00,42785,42790,42765,42765,24
21/06/2007,17:38:00,42765,42780,42765,42770,18
21/06/2007,17:39:00,42780,42785,42765,42765,26
22/06/2007,09:00:00,42950,42950,42865,42890,101
22/06/2007,09:01:00,42885,42895,42880,42880,45
22/06/2007,09:02:00,42885,42890,42885,42890,11
22/06/2007,09:03:00,42885,42900,42885,42895,84
22/06/2007,09:04:00,42900,42900,42895,42895,34
22/06/2007,09:05:00,42895,42945,42890,42945,55
22/06/2007,09:06:00,42945,42970,42945,42960,67
22/06/2007,09:07:00,42960,42970,42950,42950,40
22/06/2007,09:08:00,42955,42965,42950,42960,18
22/06/2007,09:09:00,42950,42955,42950,42955,2
22/06/2007,09:10:00,42945,42955,42945,42950,14
22/06/2007,09:11:00,42950,42950,42940,42940,9
22/06/2007,09:12:00,42935,42935,42925,42925,23
22/06/2007,09:13:00,42925,42925,42900,42900,27
22/06/2007,09:14:00,42900,42900,42870,42885,39
22/06/2007,09:15:00,42875,42880,42855,42875,62
22/06/2007,09:16:00,42860,42880,42860,42880,28
22/06/2007,09:17:00,42880,42880,42860,42860,37
22/06/2007,09:18:00,42860,42865,42855,42865,17
22/06/2007,09:19:00,42865,42865,42840,42850,45
22/06/2007,09:20:00,42850,42860,42835,42840,28
22/06/2007,09:21:00,42840,42840,42815,42820,41
22/06/2007,09:22:00,42810,42815,42810,42815,30
22/06/2007,09:23:00,42820,42820,42810,42815,34
22/06/2007,09:24:00,42815,42820,42810,42815,26
22/06/2007,09:25:00,42810,42810,42790,42795,31
22/06/2007,09:26:00,42790,42800,42790,42795,27
22/06/2007,09:27:00,42795,42800,42785,42800,44
22/06/2007,09:28:00,42795,42805,42795,42800,21
22/06/2007,09:29:00,42800,42800,42775,42780,28
22/06/2007,09:30:00,42775,42775,42760,42760,51
22/06/2007,09:31:00,42760,42770,42750,42760,52
22/06/2007,09:32:00,42765,42770,42760,42770,16
22/06/2007,09:33:00,42775,42785,42770,42780,32
22/06/2007,09:34:00,42785,42795,42785,42790,24
22/06/2007,09:35:00,42790,42795,42780,42795,20
22/06/2007,09:36:00,42795,42815,42795,42810,61
22/06/2007,09:37:00,42810,42830,42810,42830,68
22/06/2007,09:38:00,42830,42830,42825,42830,15
22/06/2007,09:39:00,42830,42835,42820,42820,33
22/06/2007,09:40:00,42820,42825,42815,42820,18
22/06/2007,09:41:00,42825,42830,42820,42820,7
22/06/2007,09:42:00,42820,42825,42810,42810,8
22/06/2007,09:43:00,42815,42830,42815,42830,26
22/06/2007,09:44:00,42830,42835,42830,42830,6
22/06/2007,09:45:00,42835,42845,42835,42840,26
22/06/2007,09:46:00,42845,42855,42835,42840,38
22/06/2007,09:47:00,42835,42835,42825,42830,15
22/06/2007,09:48:00,42825,42825,42810,42820,16
22/06/2007,09:49:00,42820,42820,42810,42815,17
22/06/2007,09:50:00,42810,42810,42785,42795,38
22/06/2007,09:51:00,42795,42800,42780,42780,15
22/06/2007,09:52:00,42785,42810,42785,42810,17
22/06/2007,09:53:00,42810,42810,42795,42810,10
22/06/2007,09:54:00,42810,42815,42810,42815,3
22/06/2007,09:55:00,42820,42825,42820,42825,13
22/06/2007,09:56:00,42830,42855,42830,42840,39
22/06/2007,09:57:00,42835,42850,42835,42845,23
22/06/2007,09:58:00,42845,42855,42845,42845,11
22/06/2007,09:59:00,42840,42840,42825,42825,25
22/06/2007,10:00:00,42825,42840,42810,42825,56
22/06/2007,10:01:00,42825,42825,42755,42755,168
22/06/2007,10:02:00,42765,42805,42765,42790,72
22/06/2007,10:03:00,42790,42810,42790,42795,41
22/06/2007,10:04:00,42800,42800,42795,42800,9
22/06/2007,10:05:00,42805,42810,42780,42780,20
22/06/2007,10:06:00,42775,42780,42770,42770,12
22/06/2007,10:07:00,42765,42770,42730,42735,93
22/06/2007,10:08:00,42735,42750,42735,42745,26
22/06/2007,10:09:00,42745,42745,42730,42740,8
22/06/2007,10:10:00,42740,42750,42735,42750,18
22/06/2007,10:11:00,42750,42775,42750,42775,16
22/06/2007,10:12:00,42775,42780,42750,42750,27
22/06/2007,10:13:00,42745,42750,42715,42725,110
22/06/2007,10:14:00,42725,42740,42725,42735,18
22/06/2007,10:15:00,42735,42735,42730,42735,8
22/06/2007,10:16:00,42735,42750,42725,42745,25
22/06/2007,10:17:00,42745,42745,42725,42725,14
22/06/2007,10:18:00,42735,42745,42735,42735,21
22/06/2007,10:19:00,42740,42760,42735,42760,39
22/06/2007,10:20:00,42755,42770,42755,42765,21
22/06/2007,10:21:00,42770,42770,42765,42765,14
22/06/2007,10:22:00,42760,42770,42760,42770,6
22/06/2007,10:23:00,42775,42780,42775,42780,6
22/06/2007,10:24:00,42780,42795,42780,42795,19
22/06/2007,10:25:00,42790,42790,42780,42780,13
22/06/2007,10:26:00,42775,42775,42765,42770,10
22/06/2007,10:27:00,42770,42770,42765,42765,9
22/06/2007,10:28:00,42760,42765,42755,42760,7
22/06/2007,10:29:00,42765,42780,42765,42780,12
22/06/2007,10:30:00,42780,42780,42770,42770,9
22/06/2007,10:31:00,42770,42770,42750,42750,30
22/06/2007,10:32:00,42750,42770,42750,42765,23
22/06/2007,10:33:00,42765,42775,42765,42775,9
22/06/2007,10:34:00,42770,42770,42750,42765,18
22/06/2007,10:35:00,42765,42780,42765,42780,7
22/06/2007,10:36:00,42775,42780,42770,42780,7
22/06/2007,10:37:00,42770,42775,42750,42775,29
22/06/2007,10:38:00,42775,42820,42775,42820,44
22/06/2007,10:39:00,42815,42830,42810,42825,28
22/06/2007,10:40:00,42825,42825,42810,42810,12
22/06/2007,10:41:00,42810,42815,42810,42815,6
22/06/2007,10:42:00,42825,42830,42825,42830,7
22/06/2007,10:43:00,42835,42840,42830,42830,9
22/06/2007,10:44:00,42825,42825,42795,42810,52
22/06/2007,10:45:00,42815,42815,42805,42805,8
22/06/2007,10:46:00,42800,42800,42800,42800,3
22/06/2007,10:47:00,42800,42810,42800,42810,8
22/06/2007,10:49:00,42800,42800,42790,42790,3
22/06/2007,10:50:00,42790,42790,42780,42785,6
22/06/2007,10:51:00,42785,42790,42780,42790,8
22/06/2007,10:52:00,42795,42800,42785,42785,7
22/06/2007,10:54:00,42795,42805,42795,42805,6
22/06/2007,10:55:00,42800,42805,42800,42805,6
22/06/2007,10:56:00,42805,42805,42805,42805,1
22/06/2007,10:57:00,42805,42805,42805,42805,1
22/06/2007,10:58:00,42800,42800,42785,42790,17
22/06/2007,10:59:00,42800,42810,42800,42810,14
22/06/2007,11:00:00,42815,42820,42805,42810,40
22/06/2007,11:01:00,42810,42810,42790,42790,12
22/06/2007,11:02:00,42790,42795,42785,42785,6
22/06/2007,11:03:00,42785,42785,42770,42785,26
22/06/2007,11:04:00,42790,42805,42790,42800,19
22/06/2007,11:05:00,42800,42820,42800,42815,36
22/06/2007,11:06:00,42815,42815,42810,42810,5
22/06/2007,11:07:00,42815,42815,42805,42805,4
22/06/2007,11:08:00,42805,42805,42785,42785,12
22/06/2007,11:09:00,42795,42815,42795,42815,17
22/06/2007,11:10:00,42810,42810,42800,42800,9
22/06/2007,11:12:00,42800,42800,42780,42780,12
22/06/2007,11:13:00,42780,42785,42780,42785,6
22/06/2007,11:14:00,42785,42790,42785,42790,3
22/06/2007,11:15:00,42785,42785,42770,42770,13
22/06/2007,11:16:00,42770,42770,42770,42770,1
22/06/2007,11:17:00,42765,42770,42755,42770,19
22/06/2007,11:18:00,42770,42780,42765,42780,10
22/06/2007,11:19:00,42785,42785,42775,42780,9
22/06/2007,11:20:00,42780,42780,42780,42780,3
22/06/2007,11:21:00,42780,42780,42780,42780,3
22/06/2007,11:22:00,42780,42780,42765,42765,8
22/06/2007,11:23:00,42760,42760,42740,42750,38
22/06/2007,11:24:00,42750,42750,42745,42745,5
22/06/2007,11:25:00,42745,42750,42745,42750,5
22/06/2007,11:26:00,42755,42755,42740,42740,12
22/06/2007,11:27:00,42740,42740,42715,42720,43
22/06/2007,11:28:00,42715,42735,42710,42725,64
22/06/2007,11:29:00,42725,42735,42720,42730,9
22/06/2007,11:30:00,42730,42740,42730,42740,14
22/06/2007,11:31:00,42735,42735,42715,42720,14
22/06/2007,11:32:00,42720,42720,42710,42715,18
22/06/2007,11:33:00,42720,42740,42720,42740,42
22/06/2007,11:34:00,42745,42755,42745,42745,36
22/06/2007,11:35:00,42740,42750,42740,42750,15
22/06/2007,11:36:00,42750,42750,42740,42740,15
22/06/2007,11:37:00,42740,42755,42740,42755,16
22/06/2007,11:38:00,42755,42755,42745,42750,13
22/06/2007,11:40:00,42740,42740,42740,42740,2
22/06/2007,11:41:00,42740,42750,42740,42750,3
22/06/2007,11:42:00,42750,42755,42740,42740,5
22/06/2007,11:43:00,42735,42735,42730,42735,17
22/06/2007,11:44:00,42730,42740,42730,42735,5
22/06/2007,11:45:00,42740,42740,42735,42735,3
22/06/2007,11:46:00,42740,42750,42740,42750,11
22/06/2007,11:47:00,42745,42750,42740,42740,5
22/06/2007,11:48:00,42745,42745,42745,42745,2
22/06/2007,11:49:00,42750,42750,42735,42735,8
22/06/2007,11:50:00,42735,42735,42735,42735,1
22/06/2007,11:51:00,42740,42740,42735,42735,3
22/06/2007,11:52:00,42735,42735,42685,42695,79
22/06/2007,11:53:00,42700,42700,42690,42690,24
22/06/2007,11:54:00,42695,42695,42685,42685,12
22/06/2007,11:55:00,42690,42690,42665,42675,46
22/06/2007,11:56:00,42675,42675,42660,42665,34
22/06/2007,11:57:00,42665,42680,42655,42670,31
22/06/2007,11:58:00,42670,42680,42665,42680,10
22/06/2007,11:59:00,42685,42705,42685,42685,51
22/06/2007,12:00:00,42685,42690,42680,42690,10
22/06/2007,12:01:00,42695,42700,42695,42700,14
22/06/2007,12:02:00,42695,42705,42695,42695,20
22/06/2007,12:03:00,42690,42695,42680,42690,31
22/06/2007,12:04:00,42695,42695,42685,42690,6
22/06/2007,12:05:00,42690,42690,42675,42675,13
22/06/2007,12:06:00,42675,42675,42660,42660,16
22/06/2007,12:07:00,42660,42660,42645,42655,49
22/06/2007,12:08:00,42660,42680,42660,42675,40
22/06/2007,12:09:00,42675,42680,42675,42680,22
22/06/2007,12:10:00,42685,42685,42675,42685,19
22/06/2007,12:11:00,42685,42685,42685,42685,1
22/06/2007,12:12:00,42690,42700,42690,42700,21
22/06/2007,12:13:00,42700,42705,42700,42700,10
22/06/2007,12:14:00,42695,42695,42685,42690,15
22/06/2007,12:15:00,42690,42695,42690,42695,8
22/06/2007,12:16:00,42695,42700,42695,42695,9
22/06/2007,12:17:00,42695,42700,42690,42690,5
22/06/2007,12:18:00,42690,42695,42690,42695,5
22/06/2007,12:19:00,42690,42690,42690,42690,2
22/06/2007,12:21:00,42695,42695,42690,42690,6
22/06/2007,12:24:00,42695,42695,42685,42685,9
22/06/2007,12:25:00,42680,42685,42680,42685,3
22/06/2007,12:26:00,42685,42690,42680,42690,4
22/06/2007,12:27:00,42690,42690,42670,42670,17
22/06/2007,12:28:00,42675,42675,42675,42675,2
22/06/2007,12:29:00,42680,42680,42670,42670,5
22/06/2007,12:30:00,42670,42670,42655,42655,9
22/06/2007,12:31:00,42655,42655,42655,42655,1
22/06/2007,12:32:00,42660,42670,42660,42670,8
22/06/2007,12:33:00,42665,42665,42645,42655,36
22/06/2007,12:34:00,42655,42670,42655,42665,19
22/06/2007,12:35:00,42665,42680,42665,42680,20
22/06/2007,12:36:00,42685,42685,42670,42670,22
22/06/2007,12:37:00,42680,42680,42680,42680,3
22/06/2007,12:38:00,42675,42680,42675,42680,20
22/06/2007,12:39:00,42690,42695,42685,42685,16
22/06/2007,12:40:00,42685,42695,42685,42695,8
22/06/2007,12:41:00,42695,42700,42690,42700,23
22/06/2007,12:42:00,42700,42710,42700,42705,17
22/06/2007,12:43:00,42705,42705,42700,42705,7
22/06/2007,12:44:00,42705,42710,42705,42705,23
22/06/2007,12:45:00,42710,42725,42710,42720,27
22/06/2007,12:46:00,42720,42720,42715,42715,4
22/06/2007,12:47:00,42715,42720,42710,42710,9
22/06/2007,12:48:00,42710,42710,42690,42705,23
22/06/2007,12:49:00,42710,42725,42710,42715,10
22/06/2007,12:50:00,42725,42730,42725,42730,8
22/06/2007,12:51:00,42730,42735,42725,42725,7
22/06/2007,12:52:00,42725,42725,42720,42720,6
22/06/2007,12:53:00,42725,42740,42725,42740,12
22/06/2007,12:54:00,42740,42740,42735,42735,4
22/06/2007,12:55:00,42730,42730,42730,42730,1
22/06/2007,12:57:00,42730,42730,42730,42730,2
22/06/2007,12:58:00,42730,42730,42730,42730,2
22/06/2007,12:59:00,42735,42735,42735,42735,1
22/06/2007,13:00:00,42735,42735,42735,42735,1
22/06/2007,13:01:00,42740,42740,42740,42740,2
22/06/2007,13:02:00,42745,42745,42745,42745,7
22/06/2007,13:03:00,42745,42745,42740,42740,6
22/06/2007,13:04:00,42740,42740,42730,42735,21
22/06/2007,13:05:00,42730,42730,42730,42730,1
22/06/2007,13:06:00,42735,42740,42735,42740,7
22/06/2007,13:07:00,42740,42745,42740,42745,20
22/06/2007,13:08:00,42740,42740,42740,42740,1
22/06/2007,13:09:00,42745,42745,42745,42745,1
22/06/2007,13:11:00,42745,42745,42745,42745,1
22/06/2007,13:12:00,42745,42745,42745,42745,1
22/06/2007,13:13:00,42740,42745,42740,42745,5
22/06/2007,13:14:00,42750,42760,42750,42760,22
22/06/2007,13:15:00,42750,42765,42750,42755,16
22/06/2007,13:16:00,42750,42750,42750,42750,11
22/06/2007,13:17:00,42750,42765,42750,42765,5
22/06/2007,13:18:00,42760,42770,42760,42770,12
22/06/2007,13:19:00,42770,42770,42755,42760,18
22/06/2007,13:20:00,42760,42765,42760,42765,5
22/06/2007,13:21:00,42760,42760,42755,42760,4
22/06/2007,13:22:00,42755,42755,42735,42740,29
22/06/2007,13:23:00,42740,42740,42725,42725,19
22/06/2007,13:24:00,42730,42740,42730,42740,11
22/06/2007,13:25:00,42740,42745,42740,42745,4
22/06/2007,13:26:00,42750,42750,42750,42750,4
22/06/2007,13:28:00,42755,42760,42755,42760,5
22/06/2007,13:29:00,42765,42765,42755,42760,26
22/06/2007,13:30:00,42755,42765,42755,42765,7
22/06/2007,13:31:00,42765,42770,42765,42770,22
22/06/2007,13:32:00,42775,42790,42775,42790,30
22/06/2007,13:33:00,42785,42785,42775,42775,20
22/06/2007,13:34:00,42780,42780,42765,42765,16
22/06/2007,13:35:00,42770,42770,42765,42765,3
22/06/2007,13:37:00,42765,42770,42765,42770,2
22/06/2007,13:38:00,42770,42770,42760,42770,6
22/06/2007,13:39:00,42780,42780,42770,42770,5
22/06/2007,13:40:00,42780,42785,42780,42785,7
22/06/2007,13:41:00,42785,42785,42775,42785,29
22/06/2007,13:43:00,42785,42785,42785,42785,11
22/06/2007,13:44:00,42790,42790,42785,42785,12
22/06/2007,13:45:00,42785,42790,42780,42780,13
22/06/2007,13:46:00,42785,42785,42775,42775,3
22/06/2007,13:47:00,42770,42770,42750,42750,31
22/06/2007,13:48:00,42750,42765,42750,42765,13
22/06/2007,13:49:00,42770,42770,42770,42770,3
22/06/2007,13:50:00,42770,42770,42770,42770,1
22/06/2007,13:51:00,42775,42775,42775,42775,1
22/06/2007,13:52:00,42770,42770,42770,42770,2
22/06/2007,13:53:00,42775,42775,42775,42775,2
22/06/2007,13:54:00,42770,42770,42770,42770,2
22/06/2007,13:55:00,42770,42770,42740,42740,12
22/06/2007,13:56:00,42740,42745,42740,42745,8
22/06/2007,13:57:00,42750,42750,42745,42745,3
22/06/2007,13:58:00,42750,42755,42740,42740,9
22/06/2007,13:59:00,42740,42740,42735,42740,4
22/06/2007,14:00:00,42740,42755,42735,42755,14
22/06/2007,14:01:00,42745,42745,42745,42745,4
22/06/2007,14:02:00,42750,42760,42750,42760,7
22/06/2007,14:03:00,42755,42770,42755,42770,21
22/06/2007,14:04:00,42770,42770,42760,42765,4
22/06/2007,14:05:00,42760,42760,42760,42760,1
22/06/2007,14:06:00,42760,42770,42755,42755,7
22/06/2007,14:07:00,42760,42760,42760,42760,2
22/06/2007,14:09:00,42760,42760,42760,42760,1
22/06/2007,14:10:00,42765,42765,42765,42765,1
22/06/2007,14:11:00,42770,42770,42770,42770,2
22/06/2007,14:12:00,42775,42775,42775,42775,1
22/06/2007,14:13:00,42775,42785,42775,42780,25
22/06/2007,14:14:00,42775,42775,42770,42770,6
22/06/2007,14:15:00,42775,42775,42770,42775,14
22/06/2007,14:16:00,42775,42775,42770,42775,3
22/06/2007,14:17:00,42780,42785,42780,42780,9
22/06/2007,14:18:00,42775,42775,42755,42755,14
22/06/2007,14:20:00,42755,42765,42755,42760,6
22/06/2007,14:21:00,42760,42760,42725,42725,24
22/06/2007,14:22:00,42725,42730,42725,42725,20
22/06/2007,14:23:00,42720,42720,42710,42715,21
22/06/2007,14:24:00,42710,42710,42700,42700,33
22/06/2007,14:25:00,42710,42710,42695,42695,21
22/06/2007,14:26:00,42695,42705,42695,42705,7
22/06/2007,14:27:00,42710,42720,42710,42720,18
22/06/2007,14:28:00,42715,42720,42705,42720,15
22/06/2007,14:29:00,42715,42725,42715,42725,26
22/06/2007,14:30:00,42725,42730,42715,42725,18
22/06/2007,14:31:00,42730,42735,42725,42725,9
22/06/2007,14:32:00,42720,42725,42720,42725,8
22/06/2007,14:33:00,42730,42735,42730,42735,23
22/06/2007,14:34:00,42740,42745,42740,42740,32
22/06/2007,14:35:00,42740,42740,42730,42735,15
22/06/2007,14:36:00,42735,42735,42730,42730,6
22/06/2007,14:37:00,42735,42735,42730,42730,8
22/06/2007,14:38:00,42740,42745,42735,42745,17
22/06/2007,14:39:00,42745,42765,42745,42765,33
22/06/2007,14:40:00,42765,42765,42760,42760,11
22/06/2007,14:41:00,42755,42755,42750,42750,7
22/06/2007,14:42:00,42750,42750,42735,42735,14
22/06/2007,14:43:00,42740,42750,42740,42745,16
22/06/2007,14:44:00,42745,42750,42745,42750,13
22/06/2007,14:45:00,42745,42750,42745,42750,5
22/06/2007,14:46:00,42755,42765,42755,42760,13
22/06/2007,14:47:00,42760,42765,42750,42750,12
22/06/2007,14:48:00,42755,42760,42755,42760,3
22/06/2007,14:49:00,42760,42760,42755,42755,3
22/06/2007,14:50:00,42755,42755,42755,42755,7
22/06/2007,14:51:00,42760,42760,42750,42755,9
22/06/2007,14:52:00,42755,42755,42755,42755,5
22/06/2007,14:53:00,42760,42760,42760,42760,14
22/06/2007,14:54:00,42760,42760,42755,42755,6
22/06/2007,14:55:00,42760,42760,42760,42760,1
22/06/2007,14:56:00,42755,42755,42750,42750,8
22/06/2007,14:57:00,42745,42750,42745,42750,2
22/06/2007,15:00:00,42750,42750,42745,42750,4
22/06/2007,15:01:00,42750,42755,42750,42755,3
22/06/2007,15:02:00,42750,42755,42750,42755,3
22/06/2007,15:04:00,42745,42745,42735,42735,13
22/06/2007,15:05:00,42740,42740,42740,42740,2
22/06/2007,15:06:00,42740,42740,42740,42740,5
22/06/2007,15:09:00,42735,42735,42735,42735,1
22/06/2007,15:11:00,42740,42740,42740,42740,3
22/06/2007,15:12:00,42745,42750,42740,42740,14
22/06/2007,15:13:00,42735,42740,42735,42740,5
22/06/2007,15:14:00,42740,42745,42740,42745,5
22/06/2007,15:15:00,42740,42740,42740,42740,1
22/06/2007,15:16:00,42745,42745,42745,42745,1
22/06/2007,15:19:00,42745,42745,42745,42745,1
22/06/2007,15:20:00,42745,42750,42745,42750,2
22/06/2007,15:22:00,42740,42740,42725,42725,17
22/06/2007,15:23:00,42725,42725,42720,42725,7
22/06/2007,15:25:00,42720,42720,42710,42710,9
22/06/2007,15:26:00,42710,42720,42705,42720,13
22/06/2007,15:27:00,42725,42730,42720,42720,15
22/06/2007,15:28:00,42720,42735,42720,42735,31
22/06/2007,15:30:00,42730,42735,42725,42725,32
22/06/2007,15:31:00,42720,42730,42715,42715,33
22/06/2007,15:32:00,42710,42740,42700,42730,54
22/06/2007,15:33:00,42725,42740,42715,42725,36
22/06/2007,15:34:00,42725,42770,42725,42770,40
22/06/2007,15:35:00,42760,42770,42750,42765,31
22/06/2007,15:36:00,42760,42760,42750,42750,11
22/06/2007,15:37:00,42760,42790,42760,42785,63
22/06/2007,15:38:00,42785,42790,42780,42785,17
22/06/2007,15:39:00,42795,42800,42780,42790,41
22/06/2007,15:40:00,42790,42790,42760,42775,20
22/06/2007,15:41:00,42780,42785,42765,42775,25
22/06/2007,15:42:00,42785,42790,42785,42790,18
22/06/2007,15:43:00,42790,42795,42760,42760,26
22/06/2007,15:44:00,42755,42765,42715,42730,94
22/06/2007,15:45:00,42735,42745,42710,42710,38
22/06/2007,15:46:00,42710,42710,42670,42690,83
22/06/2007,15:47:00,42690,42715,42685,42715,35
22/06/2007,15:48:00,42715,42715,42695,42695,10
22/06/2007,15:49:00,42695,42705,42680,42705,74
22/06/2007,15:50:00,42705,42730,42705,42725,32
22/06/2007,15:51:00,42730,42740,42720,42735,33
22/06/2007,15:52:00,42730,42735,42705,42705,31
22/06/2007,15:53:00,42705,42735,42705,42735,22
22/06/2007,15:54:00,42730,42730,42720,42720,13
22/06/2007,15:55:00,42720,42720,42695,42695,33
22/06/2007,15:56:00,42710,42740,42710,42735,43
22/06/2007,15:57:00,42745,42750,42730,42735,31
22/06/2007,15:58:00,42740,42750,42735,42740,16
22/06/2007,15:59:00,42745,42760,42740,42740,33
22/06/2007,16:00:00,42740,42740,42690,42695,60
22/06/2007,16:01:00,42695,42725,42695,42720,47
22/06/2007,16:02:00,42715,42725,42685,42685,20
22/06/2007,16:03:00,42685,42690,42675,42690,45
22/06/2007,16:04:00,42695,42710,42680,42700,34
22/06/2007,16:05:00,42700,42700,42685,42685,31
22/06/2007,16:06:00,42690,42700,42685,42690,31
22/06/2007,16:07:00,42680,42710,42680,42685,39
22/06/2007,16:08:00,42690,42690,42655,42665,68
22/06/2007,16:09:00,42660,42705,42650,42700,76
22/06/2007,16:10:00,42700,42700,42650,42670,71
22/06/2007,16:11:00,42665,42670,42645,42660,36
22/06/2007,16:12:00,42660,42675,42650,42660,28
22/06/2007,16:13:00,42655,42675,42645,42675,34
22/06/2007,16:14:00,42675,42680,42650,42680,27
22/06/2007,16:15:00,42675,42680,42670,42670,9
22/06/2007,16:16:00,42675,42690,42665,42690,30
22/06/2007,16:17:00,42685,42700,42675,42700,47
22/06/2007,16:18:00,42695,42695,42690,42695,13
22/06/2007,16:19:00,42685,42685,42670,42680,30
22/06/2007,16:20:00,42680,42700,42680,42690,39
22/06/2007,16:21:00,42690,42700,42685,42690,16
22/06/2007,16:22:00,42695,42695,42670,42670,17
22/06/2007,16:23:00,42670,42670,42660,42670,23
22/06/2007,16:24:00,42680,42685,42660,42660,22
22/06/2007,16:25:00,42665,42670,42635,42645,99
22/06/2007,16:26:00,42650,42665,42645,42660,60
22/06/2007,16:27:00,42650,42650,42640,42650,26
22/06/2007,16:28:00,42655,42665,42650,42650,15
22/06/2007,16:29:00,42650,42650,42625,42630,44
22/06/2007,16:30:00,42630,42630,42580,42580,160
22/06/2007,16:31:00,42585,42610,42580,42610,113
22/06/2007,16:32:00,42605,42610,42590,42610,43
22/06/2007,16:33:00,42615,42650,42615,42650,81
22/06/2007,16:34:00,42650,42650,42630,42650,84
22/06/2007,16:35:00,42650,42650,42625,42625,14
22/06/2007,16:36:00,42625,42630,42610,42630,48
22/06/2007,16:37:00,42620,42630,42605,42620,38
22/06/2007,16:38:00,42635,42645,42625,42640,32
22/06/2007,16:39:00,42635,42645,42635,42635,11
22/06/2007,16:40:00,42635,42640,42625,42625,31
22/06/2007,16:41:00,42625,42650,42620,42650,69
22/06/2007,16:42:00,42650,42660,42630,42635,40
22/06/2007,16:43:00,42635,42635,42610,42615,22
22/06/2007,16:44:00,42610,42635,42610,42635,29
22/06/2007,16:45:00,42640,42645,42635,42645,13
22/06/2007,16:46:00,42640,42645,42635,42645,14
22/06/2007,16:47:00,42650,42680,42645,42675,68
22/06/2007,16:48:00,42680,42680,42660,42665,21
22/06/2007,16:49:00,42665,42675,42660,42660,13
22/06/2007,16:50:00,42660,42660,42645,42650,16
22/06/2007,16:51:00,42640,42655,42640,42650,7
22/06/2007,16:52:00,42655,42655,42655,42655,2
22/06/2007,16:53:00,42655,42675,42655,42660,26
22/06/2007,16:54:00,42655,42665,42650,42665,15
22/06/2007,16:55:00,42665,42675,42660,42660,30
22/06/2007,16:56:00,42665,42670,42650,42650,7
22/06/2007,16:57:00,42650,42665,42630,42630,25
22/06/2007,16:58:00,42630,42640,42620,42640,24
22/06/2007,16:59:00,42640,42640,42625,42625,9
22/06/2007,17:00:00,42635,42635,42630,42630,5
22/06/2007,17:01:00,42630,42635,42615,42615,36
22/06/2007,17:02:00,42615,42615,42595,42605,60
22/06/2007,17:03:00,42615,42615,42605,42605,8
22/06/2007,17:04:00,42600,42600,42585,42590,18
22/06/2007,17:05:00,42595,42600,42590,42590,25
22/06/2007,17:06:00,42600,42600,42585,42595,19
22/06/2007,17:07:00,42600,42605,42590,42595,32
22/06/2007,17:08:00,42590,42615,42590,42615,14
22/06/2007,17:09:00,42610,42610,42600,42605,15
22/06/2007,17:10:00,42600,42620,42595,42615,19
22/06/2007,17:11:00,42620,42635,42620,42620,18
22/06/2007,17:12:00,42620,42625,42620,42625,16
22/06/2007,17:13:00,42625,42635,42625,42630,21
22/06/2007,17:14:00,42630,42635,42625,42635,24
22/06/2007,17:15:00,42630,42640,42620,42620,30
22/06/2007,17:16:00,42620,42625,42610,42610,27
22/06/2007,17:17:00,42615,42615,42580,42585,54
22/06/2007,17:18:00,42585,42600,42580,42600,30
22/06/2007,17:19:00,42605,42605,42600,42600,15
22/06/2007,17:20:00,42595,42610,42590,42610,48
22/06/2007,17:21:00,42600,42605,42595,42605,6
22/06/2007,17:22:00,42605,42605,42590,42590,53
22/06/2007,17:23:00,42595,42595,42590,42595,10
22/06/2007,17:24:00,42600,42605,42595,42605,26
22/06/2007,17:25:00,42600,42615,42595,42615,27
22/06/2007,17:26:00,42615,42630,42615,42625,56
22/06/2007,17:27:00,42625,42625,42610,42610,33
22/06/2007,17:28:00,42610,42610,42580,42585,45
22/06/2007,17:29:00,42585,42600,42565,42585,87
22/06/2007,17:30:00,42580,42600,42580,42600,34
22/06/2007,17:31:00,42595,42610,42595,42605,36
22/06/2007,17:32:00,42600,42605,42600,42605,36
22/06/2007,17:33:00,42605,42610,42600,42605,22
22/06/2007,17:34:00,42600,42615,42600,42610,37
22/06/2007,17:35:00,42610,42610,42600,42600,20
22/06/2007,17:36:00,42600,42600,42590,42600,27
22/06/2007,17:37:00,42595,42600,42595,42595,41
22/06/2007,17:38:00,42600,42600,42595,42600,18
22/06/2007,17:39:00,42600,42610,42590,42600,28