DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/06/2007,09:00:00,42400,42400,42300,42375,135
25/06/2007,09:01:00,42375,42400,42360,42390,116
25/06/2007,09:02:00,42375,42395,42370,42380,43
25/06/2007,09:03:00,42385,42405,42380,42400,34
25/06/2007,09:04:00,42400,42405,42360,42365,68
25/06/2007,09:05:00,42365,42390,42355,42390,103
25/06/2007,09:06:00,42385,42390,42375,42380,123
25/06/2007,09:07:00,42385,42405,42375,42405,52
25/06/2007,09:08:00,42405,42420,42405,42405,80
25/06/2007,09:09:00,42410,42415,42390,42395,55
25/06/2007,09:10:00,42400,42405,42385,42390,27
25/06/2007,09:11:00,42390,42435,42390,42430,74
25/06/2007,09:12:00,42430,42455,42430,42450,88
25/06/2007,09:13:00,42450,42470,42445,42470,30
25/06/2007,09:14:00,42470,42470,42455,42455,52
25/06/2007,09:15:00,42455,42455,42445,42455,30
25/06/2007,09:16:00,42460,42465,42455,42460,35
25/06/2007,09:17:00,42460,42470,42445,42445,25
25/06/2007,09:18:00,42440,42450,42440,42445,14
25/06/2007,09:19:00,42445,42450,42445,42450,10
25/06/2007,09:20:00,42450,42450,42430,42435,36
25/06/2007,09:21:00,42430,42435,42415,42425,40
25/06/2007,09:22:00,42430,42440,42430,42435,21
25/06/2007,09:23:00,42440,42445,42425,42425,21
25/06/2007,09:24:00,42425,42430,42425,42425,5
25/06/2007,09:25:00,42420,42425,42420,42420,8
25/06/2007,09:26:00,42420,42425,42420,42425,9
25/06/2007,09:27:00,42425,42425,42425,42425,2
25/06/2007,09:28:00,42430,42450,42430,42430,50
25/06/2007,09:29:00,42435,42445,42420,42430,17
25/06/2007,09:30:00,42430,42430,42410,42410,40
25/06/2007,09:31:00,42410,42415,42395,42400,25
25/06/2007,09:32:00,42400,42405,42390,42390,35
25/06/2007,09:33:00,42395,42395,42375,42375,33
25/06/2007,09:34:00,42375,42380,42365,42375,51
25/06/2007,09:35:00,42375,42380,42350,42365,53
25/06/2007,09:36:00,42370,42370,42355,42360,18
25/06/2007,09:37:00,42360,42365,42345,42360,71
25/06/2007,09:38:00,42365,42370,42325,42330,61
25/06/2007,09:39:00,42330,42340,42280,42295,186
25/06/2007,09:40:00,42295,42300,42280,42295,78
25/06/2007,09:41:00,42295,42300,42280,42280,41
25/06/2007,09:42:00,42280,42295,42280,42285,28
25/06/2007,09:43:00,42280,42280,42235,42250,116
25/06/2007,09:44:00,42245,42250,42240,42245,114
25/06/2007,09:45:00,42245,42265,42245,42250,41
25/06/2007,09:46:00,42255,42275,42255,42275,34
25/06/2007,09:47:00,42280,42280,42270,42270,24
25/06/2007,09:48:00,42270,42280,42270,42275,6
25/06/2007,09:49:00,42275,42295,42265,42270,47
25/06/2007,09:50:00,42270,42280,42265,42265,40
25/06/2007,09:51:00,42265,42275,42260,42260,43
25/06/2007,09:52:00,42275,42285,42250,42250,61
25/06/2007,09:53:00,42250,42260,42220,42225,76
25/06/2007,09:54:00,42230,42240,42215,42235,158
25/06/2007,09:55:00,42230,42235,42210,42210,56
25/06/2007,09:56:00,42215,42245,42210,42245,46
25/06/2007,09:57:00,42245,42270,42245,42265,55
25/06/2007,09:58:00,42260,42260,42235,42255,51
25/06/2007,09:59:00,42250,42255,42240,42255,51
25/06/2007,10:00:00,42255,42285,42255,42280,37
25/06/2007,10:01:00,42280,42300,42280,42300,74
25/06/2007,10:02:00,42305,42330,42300,42330,50
25/06/2007,10:03:00,42330,42340,42330,42340,35
25/06/2007,10:04:00,42335,42335,42320,42325,21
25/06/2007,10:05:00,42330,42330,42310,42325,37
25/06/2007,10:06:00,42320,42330,42320,42320,13
25/06/2007,10:07:00,42325,42325,42315,42315,9
25/06/2007,10:08:00,42320,42330,42315,42325,19
25/06/2007,10:09:00,42330,42340,42330,42335,15
25/06/2007,10:10:00,42335,42345,42335,42345,27
25/06/2007,10:11:00,42350,42350,42330,42330,53
25/06/2007,10:12:00,42330,42330,42315,42330,36
25/06/2007,10:13:00,42340,42340,42325,42335,21
25/06/2007,10:14:00,42330,42335,42290,42295,57
25/06/2007,10:15:00,42295,42305,42290,42290,30
25/06/2007,10:16:00,42285,42285,42250,42265,63
25/06/2007,10:17:00,42265,42285,42265,42275,18
25/06/2007,10:18:00,42275,42280,42265,42270,27
25/06/2007,10:19:00,42270,42275,42245,42245,32
25/06/2007,10:20:00,42245,42255,42220,42255,52
25/06/2007,10:21:00,42260,42260,42250,42260,27
25/06/2007,10:22:00,42260,42295,42260,42295,62
25/06/2007,10:23:00,42295,42295,42260,42285,57
25/06/2007,10:24:00,42290,42290,42275,42275,19
25/06/2007,10:25:00,42275,42300,42275,42295,26
25/06/2007,10:26:00,42295,42310,42290,42310,27
25/06/2007,10:27:00,42315,42325,42305,42310,28
25/06/2007,10:28:00,42315,42330,42315,42325,31
25/06/2007,10:29:00,42320,42335,42320,42330,28
25/06/2007,10:30:00,42325,42330,42320,42330,29
25/06/2007,10:31:00,42330,42335,42330,42335,5
25/06/2007,10:32:00,42340,42340,42330,42330,19
25/06/2007,10:33:00,42325,42325,42315,42315,24
25/06/2007,10:34:00,42315,42315,42305,42310,20
25/06/2007,10:35:00,42320,42335,42320,42330,31
25/06/2007,10:36:00,42325,42325,42315,42320,13
25/06/2007,10:37:00,42320,42320,42305,42315,11
25/06/2007,10:38:00,42315,42315,42285,42285,31
25/06/2007,10:39:00,42285,42285,42275,42285,22
25/06/2007,10:40:00,42280,42305,42280,42290,28
25/06/2007,10:41:00,42285,42290,42285,42290,12
25/06/2007,10:42:00,42295,42295,42270,42280,34
25/06/2007,10:43:00,42285,42290,42285,42290,8
25/06/2007,10:44:00,42295,42325,42295,42325,55
25/06/2007,10:45:00,42320,42320,42315,42320,9
25/06/2007,10:46:00,42325,42330,42315,42320,15
25/06/2007,10:47:00,42320,42320,42310,42315,13
25/06/2007,10:48:00,42320,42330,42320,42330,33
25/06/2007,10:49:00,42330,42330,42310,42310,45
25/06/2007,10:50:00,42315,42320,42315,42320,7
25/06/2007,10:51:00,42310,42315,42310,42315,18
25/06/2007,10:52:00,42320,42330,42320,42330,10
25/06/2007,10:53:00,42330,42340,42330,42335,18
25/06/2007,10:54:00,42340,42385,42340,42370,113
25/06/2007,10:55:00,42370,42375,42360,42360,17
25/06/2007,10:56:00,42360,42360,42350,42355,18
25/06/2007,10:57:00,42355,42360,42350,42350,11
25/06/2007,10:58:00,42345,42345,42335,42335,14
25/06/2007,10:59:00,42335,42335,42320,42335,10
25/06/2007,11:00:00,42335,42360,42335,42360,24
25/06/2007,11:01:00,42360,42360,42355,42355,20
25/06/2007,11:02:00,42350,42355,42350,42355,6
25/06/2007,11:03:00,42355,42375,42355,42370,23
25/06/2007,11:04:00,42370,42370,42350,42355,17
25/06/2007,11:05:00,42355,42370,42350,42370,13
25/06/2007,11:06:00,42375,42375,42360,42365,22
25/06/2007,11:07:00,42365,42365,42365,42365,9
25/06/2007,11:08:00,42365,42365,42355,42355,9
25/06/2007,11:09:00,42350,42355,42350,42355,4
25/06/2007,11:10:00,42350,42350,42340,42345,27
25/06/2007,11:11:00,42340,42355,42340,42355,16
25/06/2007,11:12:00,42360,42375,42360,42375,24
25/06/2007,11:13:00,42375,42375,42375,42375,2
25/06/2007,11:14:00,42375,42375,42375,42375,4
25/06/2007,11:15:00,42375,42375,42370,42370,5
25/06/2007,11:16:00,42365,42390,42365,42390,43
25/06/2007,11:17:00,42390,42390,42370,42370,32
25/06/2007,11:18:00,42370,42370,42365,42370,7
25/06/2007,11:19:00,42375,42375,42370,42370,8
25/06/2007,11:20:00,42370,42375,42365,42375,15
25/06/2007,11:21:00,42375,42375,42375,42375,4
25/06/2007,11:22:00,42370,42375,42355,42355,16
25/06/2007,11:23:00,42355,42360,42350,42360,13
25/06/2007,11:24:00,42365,42370,42365,42370,5
25/06/2007,11:25:00,42375,42385,42375,42385,16
25/06/2007,11:26:00,42390,42400,42390,42400,38
25/06/2007,11:27:00,42395,42400,42395,42395,14
25/06/2007,11:28:00,42390,42390,42385,42385,6
25/06/2007,11:29:00,42390,42395,42385,42395,7
25/06/2007,11:30:00,42395,42410,42395,42405,19
25/06/2007,11:31:00,42410,42410,42395,42400,35
25/06/2007,11:32:00,42395,42400,42390,42400,4
25/06/2007,11:33:00,42395,42400,42395,42400,17
25/06/2007,11:34:00,42400,42400,42395,42395,7
25/06/2007,11:35:00,42400,42405,42400,42405,11
25/06/2007,11:36:00,42405,42405,42405,42405,5
25/06/2007,11:37:00,42405,42405,42380,42390,35
25/06/2007,11:38:00,42380,42385,42380,42385,6
25/06/2007,11:39:00,42390,42400,42390,42400,9
25/06/2007,11:40:00,42395,42405,42395,42400,16
25/06/2007,11:41:00,42400,42400,42385,42385,8
25/06/2007,11:42:00,42390,42405,42390,42405,27
25/06/2007,11:43:00,42405,42420,42400,42410,24
25/06/2007,11:44:00,42410,42415,42410,42410,4
25/06/2007,11:45:00,42405,42405,42395,42395,11
25/06/2007,11:46:00,42395,42410,42395,42400,7
25/06/2007,11:47:00,42400,42400,42395,42395,3
25/06/2007,11:48:00,42390,42395,42375,42395,28
25/06/2007,11:49:00,42395,42410,42395,42410,24
25/06/2007,11:50:00,42410,42415,42395,42395,9
25/06/2007,11:51:00,42390,42405,42390,42405,4
25/06/2007,11:52:00,42400,42400,42400,42400,1
25/06/2007,11:53:00,42395,42395,42395,42395,1
25/06/2007,11:55:00,42405,42420,42405,42420,29
25/06/2007,11:56:00,42420,42430,42420,42430,13
25/06/2007,11:57:00,42430,42450,42430,42430,75
25/06/2007,11:58:00,42445,42450,42440,42445,8
25/06/2007,11:59:00,42435,42435,42420,42420,18
25/06/2007,12:00:00,42420,42425,42415,42425,7
25/06/2007,12:01:00,42425,42425,42425,42425,1
25/06/2007,12:02:00,42425,42435,42425,42435,9
25/06/2007,12:03:00,42435,42435,42430,42430,6
25/06/2007,12:04:00,42420,42420,42420,42420,1
25/06/2007,12:05:00,42430,42435,42430,42435,5
25/06/2007,12:06:00,42440,42440,42425,42425,24
25/06/2007,12:07:00,42420,42420,42405,42405,11
25/06/2007,12:08:00,42410,42410,42410,42410,1
25/06/2007,12:09:00,42405,42410,42390,42395,28
25/06/2007,12:10:00,42395,42395,42385,42395,9
25/06/2007,12:11:00,42395,42405,42390,42395,18
25/06/2007,12:12:00,42400,42405,42400,42405,6
25/06/2007,12:13:00,42410,42415,42410,42415,7
25/06/2007,12:14:00,42410,42410,42390,42390,19
25/06/2007,12:15:00,42390,42400,42385,42390,7
25/06/2007,12:16:00,42390,42405,42390,42405,12
25/06/2007,12:17:00,42405,42405,42390,42390,7
25/06/2007,12:18:00,42390,42390,42390,42390,2
25/06/2007,12:20:00,42390,42390,42380,42380,7
25/06/2007,12:21:00,42380,42395,42380,42395,5
25/06/2007,12:22:00,42400,42400,42400,42400,1
25/06/2007,12:23:00,42400,42400,42400,42400,1
25/06/2007,12:24:00,42400,42415,42400,42410,19
25/06/2007,12:25:00,42405,42405,42400,42400,5
25/06/2007,12:26:00,42400,42400,42365,42365,43
25/06/2007,12:27:00,42370,42375,42360,42365,18
25/06/2007,12:28:00,42360,42360,42355,42355,9
25/06/2007,12:29:00,42355,42365,42355,42360,17
25/06/2007,12:30:00,42365,42370,42365,42370,8
25/06/2007,12:31:00,42370,42380,42370,42375,13
25/06/2007,12:32:00,42375,42375,42375,42375,3
25/06/2007,12:33:00,42370,42370,42365,42365,4
25/06/2007,12:35:00,42370,42370,42370,42370,2
25/06/2007,12:36:00,42365,42365,42365,42365,2
25/06/2007,12:37:00,42365,42365,42355,42360,11
25/06/2007,12:38:00,42355,42355,42350,42350,38
25/06/2007,12:39:00,42350,42350,42350,42350,4
25/06/2007,12:40:00,42350,42350,42345,42345,5
25/06/2007,12:41:00,42345,42345,42330,42335,33
25/06/2007,12:42:00,42335,42340,42335,42340,4
25/06/2007,12:44:00,42340,42340,42335,42335,9
25/06/2007,12:45:00,42340,42350,42340,42345,18
25/06/2007,12:47:00,42345,42345,42340,42340,2
25/06/2007,12:48:00,42340,42340,42340,42340,2
25/06/2007,12:49:00,42340,42350,42340,42350,13
25/06/2007,12:50:00,42350,42355,42345,42355,10
25/06/2007,12:51:00,42345,42345,42345,42345,2
25/06/2007,12:52:00,42345,42345,42340,42340,2
25/06/2007,12:53:00,42340,42350,42340,42350,4
25/06/2007,12:54:00,42350,42355,42350,42350,4
25/06/2007,12:55:00,42365,42375,42365,42365,13
25/06/2007,12:57:00,42360,42360,42360,42360,1
25/06/2007,12:58:00,42355,42355,42345,42350,11
25/06/2007,12:59:00,42355,42355,42355,42355,1
25/06/2007,13:00:00,42355,42355,42355,42355,1
25/06/2007,13:01:00,42355,42370,42355,42370,10
25/06/2007,13:02:00,42370,42370,42370,42370,1
25/06/2007,13:03:00,42375,42385,42375,42385,7
25/06/2007,13:04:00,42385,42390,42385,42390,18
25/06/2007,13:05:00,42390,42390,42390,42390,5
25/06/2007,13:06:00,42390,42395,42385,42390,18
25/06/2007,13:07:00,42395,42400,42395,42400,16
25/06/2007,13:08:00,42405,42405,42405,42405,6
25/06/2007,13:09:00,42400,42400,42390,42390,11
25/06/2007,13:10:00,42395,42400,42390,42400,8
25/06/2007,13:11:00,42405,42405,42390,42390,6
25/06/2007,13:13:00,42385,42385,42380,42380,9
25/06/2007,13:15:00,42390,42390,42390,42390,1
25/06/2007,13:16:00,42385,42385,42385,42385,1
25/06/2007,13:17:00,42390,42395,42390,42390,4
25/06/2007,13:18:00,42385,42385,42385,42385,3
25/06/2007,13:20:00,42395,42405,42395,42405,13
25/06/2007,13:21:00,42400,42400,42395,42395,3
25/06/2007,13:22:00,42395,42395,42390,42390,7
25/06/2007,13:23:00,42385,42385,42380,42385,17
25/06/2007,13:25:00,42385,42385,42385,42385,1
25/06/2007,13:26:00,42385,42385,42385,42385,1
25/06/2007,13:27:00,42385,42390,42385,42390,3
25/06/2007,13:28:00,42385,42385,42375,42375,11
25/06/2007,13:29:00,42375,42375,42365,42365,12
25/06/2007,13:30:00,42365,42365,42360,42365,4
25/06/2007,13:31:00,42365,42370,42365,42370,3
25/06/2007,13:32:00,42365,42365,42345,42345,38
25/06/2007,13:33:00,42350,42355,42350,42355,8
25/06/2007,13:34:00,42355,42355,42350,42350,3
25/06/2007,13:35:00,42355,42360,42350,42350,6
25/06/2007,13:36:00,42365,42365,42350,42350,6
25/06/2007,13:38:00,42360,42365,42360,42365,7
25/06/2007,13:39:00,42365,42370,42365,42370,9
25/06/2007,13:40:00,42360,42360,42360,42360,2
25/06/2007,13:41:00,42370,42370,42370,42370,1
25/06/2007,13:42:00,42365,42370,42365,42370,4
25/06/2007,13:43:00,42370,42375,42370,42370,4
25/06/2007,13:44:00,42365,42365,42365,42365,6
25/06/2007,13:45:00,42365,42365,42365,42365,1
25/06/2007,13:47:00,42365,42365,42360,42360,5
25/06/2007,13:48:00,42360,42365,42360,42365,11
25/06/2007,13:49:00,42360,42360,42360,42360,2
25/06/2007,13:50:00,42370,42380,42370,42375,11
25/06/2007,13:51:00,42380,42380,42380,42380,2
25/06/2007,13:53:00,42370,42370,42360,42360,9
25/06/2007,13:54:00,42365,42365,42365,42365,1
25/06/2007,13:56:00,42375,42375,42375,42375,2
25/06/2007,13:57:00,42375,42375,42375,42375,3
25/06/2007,13:59:00,42375,42375,42375,42375,1
25/06/2007,14:01:00,42375,42380,42375,42380,4
25/06/2007,14:02:00,42380,42390,42380,42390,9
25/06/2007,14:03:00,42390,42410,42390,42410,35
25/06/2007,14:04:00,42410,42415,42410,42415,8
25/06/2007,14:05:00,42415,42420,42415,42420,3
25/06/2007,14:06:00,42420,42425,42415,42425,18
25/06/2007,14:07:00,42415,42430,42410,42410,37
25/06/2007,14:08:00,42415,42440,42415,42430,26
25/06/2007,14:09:00,42425,42430,42420,42430,8
25/06/2007,14:10:00,42425,42425,42420,42420,7
25/06/2007,14:11:00,42425,42425,42425,42425,3
25/06/2007,14:12:00,42425,42425,42420,42420,5
25/06/2007,14:13:00,42420,42420,42420,42420,8
25/06/2007,14:14:00,42415,42415,42385,42390,39
25/06/2007,14:15:00,42390,42405,42390,42405,14
25/06/2007,14:16:00,42400,42400,42400,42400,2
25/06/2007,14:17:00,42395,42400,42390,42400,6
25/06/2007,14:18:00,42400,42400,42385,42390,7
25/06/2007,14:19:00,42395,42395,42375,42375,24
25/06/2007,14:20:00,42375,42380,42375,42380,9
25/06/2007,14:21:00,42375,42375,42360,42365,15
25/06/2007,14:22:00,42365,42365,42355,42355,11
25/06/2007,14:23:00,42355,42360,42355,42360,9
25/06/2007,14:24:00,42365,42395,42365,42395,25
25/06/2007,14:25:00,42395,42395,42365,42370,35
25/06/2007,14:26:00,42365,42365,42360,42360,4
25/06/2007,14:27:00,42365,42380,42360,42365,15
25/06/2007,14:28:00,42365,42365,42360,42360,8
25/06/2007,14:29:00,42360,42370,42360,42370,5
25/06/2007,14:30:00,42360,42360,42360,42360,6
25/06/2007,14:31:00,42360,42370,42360,42365,53
25/06/2007,14:32:00,42370,42370,42370,42370,3
25/06/2007,14:33:00,42370,42370,42370,42370,2
25/06/2007,14:34:00,42370,42380,42370,42375,13
25/06/2007,14:35:00,42375,42375,42355,42370,33
25/06/2007,14:36:00,42365,42365,42365,42365,2
25/06/2007,14:37:00,42370,42370,42350,42355,38
25/06/2007,14:38:00,42360,42375,42360,42375,6
25/06/2007,14:39:00,42375,42375,42370,42370,3
25/06/2007,14:40:00,42370,42385,42370,42385,13
25/06/2007,14:41:00,42375,42375,42375,42375,2
25/06/2007,14:42:00,42375,42375,42345,42345,18
25/06/2007,14:43:00,42345,42345,42340,42345,16
25/06/2007,14:44:00,42350,42365,42350,42350,17
25/06/2007,14:45:00,42350,42350,42335,42340,15
25/06/2007,14:46:00,42335,42335,42330,42335,26
25/06/2007,14:47:00,42340,42345,42340,42345,3
25/06/2007,14:48:00,42345,42350,42335,42345,9
25/06/2007,14:49:00,42345,42345,42340,42345,4
25/06/2007,14:50:00,42350,42375,42350,42370,38
25/06/2007,14:51:00,42360,42360,42355,42360,11
25/06/2007,14:52:00,42360,42360,42335,42335,14
25/06/2007,14:53:00,42340,42340,42335,42340,9
25/06/2007,14:54:00,42340,42340,42340,42340,2
25/06/2007,14:55:00,42345,42345,42340,42340,6
25/06/2007,14:56:00,42340,42345,42340,42345,5
25/06/2007,14:57:00,42350,42355,42345,42355,10
25/06/2007,14:58:00,42355,42355,42355,42355,1
25/06/2007,14:59:00,42355,42355,42355,42355,3
25/06/2007,15:00:00,42355,42355,42335,42335,13
25/06/2007,15:01:00,42335,42335,42325,42325,14
25/06/2007,15:02:00,42325,42335,42320,42335,24
25/06/2007,15:03:00,42335,42335,42335,42335,6
25/06/2007,15:05:00,42340,42340,42340,42340,3
25/06/2007,15:06:00,42330,42330,42310,42320,32
25/06/2007,15:07:00,42320,42320,42320,42320,14
25/06/2007,15:08:00,42325,42330,42325,42330,5
25/06/2007,15:09:00,42325,42325,42320,42325,5
25/06/2007,15:10:00,42320,42320,42305,42310,13
25/06/2007,15:11:00,42315,42320,42315,42320,2
25/06/2007,15:12:00,42325,42325,42320,42325,6
25/06/2007,15:13:00,42320,42320,42320,42320,4
25/06/2007,15:14:00,42315,42320,42310,42315,11
25/06/2007,15:15:00,42315,42320,42310,42310,15
25/06/2007,15:16:00,42305,42310,42305,42305,5
25/06/2007,15:17:00,42315,42325,42315,42325,15
25/06/2007,15:18:00,42325,42325,42320,42320,10
25/06/2007,15:19:00,42320,42340,42320,42335,30
25/06/2007,15:20:00,42335,42335,42330,42330,7
25/06/2007,15:21:00,42325,42325,42315,42320,17
25/06/2007,15:23:00,42320,42320,42320,42320,2
25/06/2007,15:24:00,42325,42325,42320,42320,12
25/06/2007,15:25:00,42320,42320,42290,42295,38
25/06/2007,15:26:00,42295,42300,42275,42275,56
25/06/2007,15:27:00,42275,42305,42275,42305,29
25/06/2007,15:28:00,42295,42310,42290,42305,9
25/06/2007,15:29:00,42300,42305,42300,42305,6
25/06/2007,15:30:00,42305,42315,42305,42315,10
25/06/2007,15:31:00,42315,42345,42315,42345,29
25/06/2007,15:32:00,42340,42345,42335,42340,21
25/06/2007,15:33:00,42335,42335,42325,42325,19
25/06/2007,15:34:00,42330,42340,42330,42335,9
25/06/2007,15:35:00,42330,42355,42320,42340,64
25/06/2007,15:36:00,42335,42335,42320,42320,24
25/06/2007,15:37:00,42320,42320,42300,42310,32
25/06/2007,15:38:00,42305,42305,42290,42295,27
25/06/2007,15:39:00,42300,42300,42285,42295,26
25/06/2007,15:40:00,42300,42315,42300,42305,32
25/06/2007,15:41:00,42310,42310,42290,42290,17
25/06/2007,15:42:00,42285,42285,42260,42265,52
25/06/2007,15:43:00,42265,42275,42220,42220,124
25/06/2007,15:44:00,42220,42230,42205,42215,95
25/06/2007,15:45:00,42220,42245,42210,42235,77
25/06/2007,15:46:00,42245,42250,42230,42240,38
25/06/2007,15:47:00,42245,42250,42225,42235,51
25/06/2007,15:48:00,42230,42230,42200,42200,102
25/06/2007,15:49:00,42200,42245,42200,42230,89
25/06/2007,15:50:00,42225,42230,42170,42175,119
25/06/2007,15:51:00,42170,42190,42165,42190,94
25/06/2007,15:52:00,42185,42220,42180,42210,75
25/06/2007,15:53:00,42210,42215,42200,42200,31
25/06/2007,15:54:00,42220,42230,42220,42230,37
25/06/2007,15:55:00,42230,42235,42215,42215,30
25/06/2007,15:56:00,42220,42220,42220,42220,16
25/06/2007,15:57:00,42220,42240,42215,42240,49
25/06/2007,15:58:00,42240,42265,42240,42255,53
25/06/2007,15:59:00,42255,42265,42245,42255,31
25/06/2007,16:00:00,42260,42300,42260,42280,95
25/06/2007,16:01:00,42280,42285,42255,42280,64
25/06/2007,16:02:00,42285,42315,42285,42310,93
25/06/2007,16:03:00,42300,42300,42275,42285,62
25/06/2007,16:04:00,42295,42320,42290,42310,32
25/06/2007,16:05:00,42305,42325,42290,42290,42
25/06/2007,16:06:00,42290,42300,42260,42265,31
25/06/2007,16:07:00,42265,42295,42255,42290,47
25/06/2007,16:08:00,42295,42300,42285,42295,23
25/06/2007,16:09:00,42300,42300,42285,42290,14
25/06/2007,16:10:00,42295,42295,42275,42285,29
25/06/2007,16:11:00,42285,42290,42255,42290,28
25/06/2007,16:12:00,42295,42315,42295,42305,69
25/06/2007,16:13:00,42310,42340,42310,42330,81
25/06/2007,16:14:00,42335,42370,42335,42370,103
25/06/2007,16:15:00,42370,42375,42340,42360,84
25/06/2007,16:16:00,42365,42380,42360,42360,135
25/06/2007,16:17:00,42360,42400,42360,42365,147
25/06/2007,16:18:00,42370,42395,42370,42385,46
25/06/2007,16:19:00,42385,42390,42365,42375,47
25/06/2007,16:20:00,42370,42405,42370,42400,59
25/06/2007,16:21:00,42405,42405,42370,42375,35
25/06/2007,16:22:00,42370,42375,42360,42365,76
25/06/2007,16:23:00,42360,42375,42355,42370,114
25/06/2007,16:24:00,42365,42375,42360,42365,75
25/06/2007,16:25:00,42370,42375,42360,42375,14
25/06/2007,16:26:00,42380,42385,42380,42385,45
25/06/2007,16:27:00,42385,42395,42370,42370,57
25/06/2007,16:28:00,42370,42375,42350,42375,99
25/06/2007,16:29:00,42380,42385,42375,42380,34
25/06/2007,16:30:00,42375,42405,42370,42405,68
25/06/2007,16:31:00,42405,42410,42385,42385,63
25/06/2007,16:32:00,42380,42400,42370,42400,73
25/06/2007,16:33:00,42400,42410,42385,42385,51
25/06/2007,16:34:00,42385,42385,42375,42375,23
25/06/2007,16:35:00,42380,42380,42360,42360,28
25/06/2007,16:36:00,42370,42375,42370,42370,19
25/06/2007,16:37:00,42370,42370,42360,42365,24
25/06/2007,16:38:00,42365,42365,42350,42350,36
25/06/2007,16:39:00,42350,42365,42350,42355,20
25/06/2007,16:40:00,42355,42370,42355,42360,17
25/06/2007,16:41:00,42360,42360,42335,42340,73
25/06/2007,16:42:00,42335,42355,42330,42350,27
25/06/2007,16:43:00,42355,42355,42340,42345,13
25/06/2007,16:44:00,42345,42355,42345,42355,15
25/06/2007,16:45:00,42365,42370,42360,42370,14
25/06/2007,16:46:00,42370,42385,42360,42385,53
25/06/2007,16:47:00,42375,42375,42360,42360,23
25/06/2007,16:48:00,42365,42370,42365,42365,3
25/06/2007,16:49:00,42360,42360,42345,42355,21
25/06/2007,16:50:00,42360,42370,42355,42370,19
25/06/2007,16:51:00,42365,42370,42355,42355,16
25/06/2007,16:52:00,42355,42375,42350,42375,24
25/06/2007,16:53:00,42370,42375,42370,42375,3
25/06/2007,16:54:00,42370,42395,42370,42385,47
25/06/2007,16:55:00,42385,42415,42380,42410,48
25/06/2007,16:56:00,42410,42415,42410,42410,18
25/06/2007,16:57:00,42410,42410,42390,42395,33
25/06/2007,16:58:00,42390,42430,42385,42430,47
25/06/2007,16:59:00,42430,42450,42430,42445,56
25/06/2007,17:00:00,42445,42515,42445,42505,226
25/06/2007,17:01:00,42505,42515,42495,42510,107
25/06/2007,17:02:00,42510,42515,42500,42500,61
25/06/2007,17:03:00,42500,42520,42490,42515,55
25/06/2007,17:04:00,42515,42525,42510,42520,50
25/06/2007,17:05:00,42520,42535,42515,42525,47
25/06/2007,17:06:00,42525,42525,42510,42520,24
25/06/2007,17:07:00,42510,42515,42505,42505,7
25/06/2007,17:08:00,42505,42510,42500,42500,18
25/06/2007,17:09:00,42500,42500,42495,42495,12
25/06/2007,17:10:00,42495,42510,42495,42510,14
25/06/2007,17:11:00,42510,42515,42505,42505,28
25/06/2007,17:12:00,42515,42540,42510,42535,41
25/06/2007,17:13:00,42540,42545,42530,42535,30
25/06/2007,17:14:00,42535,42570,42520,42560,88
25/06/2007,17:15:00,42555,42580,42555,42575,72
25/06/2007,17:16:00,42580,42595,42580,42590,42
25/06/2007,17:17:00,42590,42590,42570,42575,36
25/06/2007,17:18:00,42580,42590,42570,42570,33
25/06/2007,17:19:00,42570,42575,42560,42565,22
25/06/2007,17:20:00,42560,42575,42555,42555,27
25/06/2007,17:21:00,42555,42560,42550,42560,22
25/06/2007,17:22:00,42555,42555,42550,42555,7
25/06/2007,17:23:00,42560,42565,42555,42555,6
25/06/2007,17:24:00,42550,42555,42545,42555,9
25/06/2007,17:25:00,42550,42555,42535,42540,63
25/06/2007,17:26:00,42545,42580,42545,42580,66
25/06/2007,17:27:00,42570,42575,42545,42550,49
25/06/2007,17:28:00,42550,42550,42540,42550,76
25/06/2007,17:29:00,42550,42560,42530,42560,115
25/06/2007,17:30:00,42535,42550,42535,42545,51
25/06/2007,17:31:00,42545,42550,42545,42545,23
25/06/2007,17:32:00,42550,42550,42545,42545,27
25/06/2007,17:33:00,42540,42540,42535,42535,28
25/06/2007,17:34:00,42535,42540,42535,42535,38
25/06/2007,17:35:00,42530,42535,42520,42520,77
25/06/2007,17:36:00,42515,42515,42500,42500,40
25/06/2007,17:37:00,42500,42500,42485,42485,54
25/06/2007,17:38:00,42480,42485,42475,42480,23
25/06/2007,17:39:00,42480,42490,42480,42490,29