DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/06/2007,09:00:00,42400,42400,42230,42250,116
26/06/2007,09:01:00,42245,42270,42245,42265,44
26/06/2007,09:02:00,42260,42275,42250,42255,74
26/06/2007,09:03:00,42255,42255,42225,42240,70
26/06/2007,09:04:00,42240,42260,42235,42255,42
26/06/2007,09:05:00,42250,42260,42225,42250,70
26/06/2007,09:06:00,42250,42270,42245,42260,47
26/06/2007,09:07:00,42270,42270,42255,42265,62
26/06/2007,09:08:00,42265,42270,42250,42260,82
26/06/2007,09:09:00,42265,42265,42235,42245,48
26/06/2007,09:10:00,42245,42260,42240,42260,60
26/06/2007,09:11:00,42260,42280,42255,42280,43
26/06/2007,09:12:00,42280,42315,42280,42315,76
26/06/2007,09:13:00,42305,42320,42305,42305,41
26/06/2007,09:14:00,42300,42300,42295,42300,13
26/06/2007,09:15:00,42295,42295,42290,42295,7
26/06/2007,09:16:00,42295,42295,42275,42275,21
26/06/2007,09:17:00,42275,42290,42275,42285,17
26/06/2007,09:18:00,42285,42290,42265,42265,21
26/06/2007,09:19:00,42270,42270,42260,42265,19
26/06/2007,09:20:00,42265,42285,42260,42285,38
26/06/2007,09:21:00,42285,42305,42280,42305,52
26/06/2007,09:22:00,42310,42325,42310,42315,56
26/06/2007,09:23:00,42315,42320,42270,42270,68
26/06/2007,09:24:00,42275,42275,42260,42270,36
26/06/2007,09:25:00,42270,42280,42265,42265,12
26/06/2007,09:26:00,42270,42285,42260,42280,15
26/06/2007,09:27:00,42285,42285,42270,42270,14
26/06/2007,09:28:00,42275,42275,42260,42265,15
26/06/2007,09:29:00,42265,42270,42235,42235,42
26/06/2007,09:30:00,42240,42260,42225,42255,56
26/06/2007,09:31:00,42250,42260,42250,42255,15
26/06/2007,09:32:00,42250,42250,42230,42235,45
26/06/2007,09:33:00,42245,42265,42245,42245,38
26/06/2007,09:34:00,42255,42260,42250,42250,19
26/06/2007,09:35:00,42250,42255,42230,42235,27
26/06/2007,09:36:00,42230,42230,42210,42225,92
26/06/2007,09:37:00,42225,42245,42225,42245,30
26/06/2007,09:38:00,42245,42245,42225,42235,11
26/06/2007,09:39:00,42235,42235,42225,42230,14
26/06/2007,09:40:00,42235,42255,42235,42235,34
26/06/2007,09:41:00,42235,42255,42235,42255,23
26/06/2007,09:42:00,42250,42265,42245,42245,58
26/06/2007,09:43:00,42250,42250,42240,42240,30
26/06/2007,09:44:00,42240,42240,42210,42220,45
26/06/2007,09:45:00,42215,42220,42195,42195,59
26/06/2007,09:46:00,42195,42200,42180,42180,60
26/06/2007,09:47:00,42180,42180,42150,42150,136
26/06/2007,09:48:00,42150,42185,42150,42180,58
26/06/2007,09:49:00,42180,42185,42170,42170,36
26/06/2007,09:50:00,42175,42190,42160,42180,69
26/06/2007,09:51:00,42175,42175,42160,42160,48
26/06/2007,09:52:00,42160,42160,42135,42150,94
26/06/2007,09:53:00,42155,42155,42125,42150,71
26/06/2007,09:54:00,42150,42160,42140,42145,25
26/06/2007,09:55:00,42145,42150,42130,42130,39
26/06/2007,09:56:00,42135,42145,42120,42145,24
26/06/2007,09:57:00,42145,42150,42140,42145,19
26/06/2007,09:58:00,42140,42155,42135,42155,36
26/06/2007,09:59:00,42155,42175,42150,42170,46
26/06/2007,10:00:00,42165,42165,42145,42150,39
26/06/2007,10:01:00,42145,42155,42140,42150,32
26/06/2007,10:02:00,42150,42155,42145,42155,10
26/06/2007,10:03:00,42155,42165,42155,42160,26
26/06/2007,10:04:00,42165,42180,42165,42175,41
26/06/2007,10:05:00,42175,42175,42165,42165,12
26/06/2007,10:06:00,42165,42165,42155,42160,23
26/06/2007,10:07:00,42165,42165,42140,42150,25
26/06/2007,10:08:00,42145,42145,42100,42105,98
26/06/2007,10:09:00,42110,42140,42110,42120,62
26/06/2007,10:10:00,42130,42150,42125,42140,37
26/06/2007,10:11:00,42135,42140,42120,42130,30
26/06/2007,10:12:00,42130,42140,42125,42130,27
26/06/2007,10:13:00,42125,42160,42115,42150,76
26/06/2007,10:14:00,42155,42155,42140,42145,14
26/06/2007,10:15:00,42140,42150,42140,42140,25
26/06/2007,10:16:00,42140,42145,42135,42145,17
26/06/2007,10:17:00,42140,42160,42140,42145,18
26/06/2007,10:18:00,42145,42145,42130,42140,48
26/06/2007,10:19:00,42145,42145,42135,42135,6
26/06/2007,10:20:00,42140,42150,42140,42145,14
26/06/2007,10:21:00,42145,42145,42125,42130,37
26/06/2007,10:22:00,42140,42140,42125,42135,7
26/06/2007,10:23:00,42130,42130,42125,42125,8
26/06/2007,10:24:00,42130,42145,42120,42120,70
26/06/2007,10:25:00,42130,42140,42125,42135,19
26/06/2007,10:26:00,42135,42135,42130,42135,9
26/06/2007,10:27:00,42135,42135,42125,42135,13
26/06/2007,10:28:00,42130,42135,42125,42130,11
26/06/2007,10:29:00,42130,42140,42130,42140,18
26/06/2007,10:30:00,42145,42165,42145,42150,66
26/06/2007,10:31:00,42145,42150,42140,42150,17
26/06/2007,10:32:00,42145,42170,42140,42170,39
26/06/2007,10:33:00,42160,42160,42145,42150,41
26/06/2007,10:34:00,42155,42155,42140,42145,31
26/06/2007,10:35:00,42140,42145,42130,42145,23
26/06/2007,10:36:00,42145,42150,42140,42150,20
26/06/2007,10:37:00,42150,42150,42130,42130,7
26/06/2007,10:38:00,42130,42130,42110,42115,66
26/06/2007,10:39:00,42120,42120,42110,42110,23
26/06/2007,10:40:00,42110,42130,42110,42125,37
26/06/2007,10:41:00,42120,42140,42120,42135,12
26/06/2007,10:42:00,42135,42135,42130,42130,3
26/06/2007,10:43:00,42130,42135,42110,42110,13
26/06/2007,10:44:00,42125,42125,42095,42100,42
26/06/2007,10:45:00,42100,42100,42085,42090,55
26/06/2007,10:46:00,42090,42100,42080,42100,32
26/06/2007,10:47:00,42100,42100,42070,42080,88
26/06/2007,10:48:00,42080,42080,42040,42055,170
26/06/2007,10:49:00,42050,42070,42040,42040,78
26/06/2007,10:50:00,42040,42050,42040,42045,36
26/06/2007,10:51:00,42055,42055,42045,42050,32
26/06/2007,10:52:00,42050,42050,42030,42030,36
26/06/2007,10:53:00,42030,42045,42030,42045,65
26/06/2007,10:54:00,42050,42060,42045,42060,44
26/06/2007,10:55:00,42055,42055,42040,42045,13
26/06/2007,10:56:00,42040,42050,42025,42040,118
26/06/2007,10:57:00,42040,42040,42025,42030,58
26/06/2007,10:58:00,42030,42030,41995,42005,161
26/06/2007,10:59:00,42010,42015,42000,42005,40
26/06/2007,11:00:00,42015,42020,42000,42010,27
26/06/2007,11:01:00,42015,42035,42010,42025,35
26/06/2007,11:02:00,42025,42040,42025,42040,41
26/06/2007,11:03:00,42045,42045,42030,42035,55
26/06/2007,11:04:00,42035,42050,42030,42045,14
26/06/2007,11:05:00,42035,42040,42025,42040,18
26/06/2007,11:06:00,42025,42030,42020,42030,36
26/06/2007,11:07:00,42030,42050,42030,42045,28
26/06/2007,11:08:00,42040,42045,42035,42035,25
26/06/2007,11:09:00,42030,42030,42020,42025,25
26/06/2007,11:10:00,42030,42035,42020,42035,36
26/06/2007,11:11:00,42020,42050,42020,42045,13
26/06/2007,11:12:00,42040,42040,42020,42020,25
26/06/2007,11:13:00,42025,42030,42015,42015,27
26/06/2007,11:14:00,42020,42020,42010,42010,17
26/06/2007,11:15:00,42010,42025,42010,42020,47
26/06/2007,11:16:00,42020,42035,42015,42025,32
26/06/2007,11:17:00,42025,42035,42015,42030,42
26/06/2007,11:18:00,42025,42050,42020,42045,101
26/06/2007,11:19:00,42050,42055,42040,42040,37
26/06/2007,11:20:00,42050,42070,42050,42060,65
26/06/2007,11:21:00,42065,42080,42060,42060,41
26/06/2007,11:22:00,42065,42085,42060,42080,19
26/06/2007,11:23:00,42080,42080,42060,42060,16
26/06/2007,11:24:00,42060,42065,42055,42055,8
26/06/2007,11:25:00,42065,42065,42055,42055,4
26/06/2007,11:26:00,42065,42070,42055,42055,13
26/06/2007,11:27:00,42055,42065,42055,42065,15
26/06/2007,11:28:00,42070,42070,42055,42055,4
26/06/2007,11:29:00,42060,42080,42060,42080,39
26/06/2007,11:30:00,42075,42090,42070,42080,33
26/06/2007,11:31:00,42085,42095,42085,42090,41
26/06/2007,11:32:00,42095,42115,42090,42110,59
26/06/2007,11:33:00,42105,42110,42100,42105,9
26/06/2007,11:34:00,42105,42125,42105,42115,46
26/06/2007,11:35:00,42115,42115,42115,42115,6
26/06/2007,11:36:00,42115,42115,42105,42110,14
26/06/2007,11:37:00,42110,42135,42110,42135,56
26/06/2007,11:38:00,42130,42140,42130,42140,21
26/06/2007,11:39:00,42135,42140,42125,42135,68
26/06/2007,11:40:00,42140,42140,42125,42135,31
26/06/2007,11:41:00,42135,42150,42130,42130,46
26/06/2007,11:42:00,42130,42130,42125,42125,45
26/06/2007,11:43:00,42120,42120,42105,42110,69
26/06/2007,11:44:00,42105,42110,42095,42095,46
26/06/2007,11:45:00,42095,42095,42085,42085,40
26/06/2007,11:46:00,42085,42090,42080,42085,18
26/06/2007,11:47:00,42085,42095,42085,42090,15
26/06/2007,11:48:00,42090,42090,42080,42080,19
26/06/2007,11:49:00,42085,42085,42080,42085,9
26/06/2007,11:50:00,42085,42095,42085,42095,8
26/06/2007,11:51:00,42095,42095,42095,42095,7
26/06/2007,11:52:00,42090,42105,42090,42105,14
26/06/2007,11:53:00,42100,42105,42095,42095,14
26/06/2007,11:54:00,42105,42105,42100,42100,4
26/06/2007,11:55:00,42100,42100,42095,42095,4
26/06/2007,11:56:00,42090,42095,42090,42095,9
26/06/2007,11:57:00,42100,42120,42100,42120,23
26/06/2007,11:58:00,42120,42125,42110,42125,26
26/06/2007,11:59:00,42120,42125,42110,42115,11
26/06/2007,12:00:00,42115,42115,42100,42100,26
26/06/2007,12:01:00,42100,42115,42095,42115,15
26/06/2007,12:02:00,42120,42125,42120,42125,6
26/06/2007,12:03:00,42130,42135,42125,42130,10
26/06/2007,12:04:00,42135,42135,42130,42130,7
26/06/2007,12:05:00,42130,42140,42120,42130,39
26/06/2007,12:06:00,42130,42130,42125,42130,11
26/06/2007,12:07:00,42125,42135,42120,42135,14
26/06/2007,12:08:00,42135,42135,42125,42125,7
26/06/2007,12:09:00,42125,42125,42125,42125,1
26/06/2007,12:10:00,42125,42135,42125,42135,7
26/06/2007,12:11:00,42135,42135,42135,42135,7
26/06/2007,12:12:00,42135,42135,42125,42125,3
26/06/2007,12:13:00,42125,42125,42115,42120,5
26/06/2007,12:14:00,42125,42125,42125,42125,2
26/06/2007,12:15:00,42120,42120,42115,42115,4
26/06/2007,12:16:00,42120,42120,42120,42120,6
26/06/2007,12:17:00,42125,42135,42125,42135,11
26/06/2007,12:18:00,42135,42150,42130,42145,16
26/06/2007,12:19:00,42145,42155,42145,42155,10
26/06/2007,12:20:00,42160,42180,42160,42180,62
26/06/2007,12:21:00,42180,42190,42175,42180,20
26/06/2007,12:22:00,42180,42185,42180,42180,18
26/06/2007,12:23:00,42175,42175,42175,42175,14
26/06/2007,12:24:00,42175,42185,42175,42185,17
26/06/2007,12:25:00,42180,42210,42175,42205,52
26/06/2007,12:26:00,42210,42210,42190,42210,38
26/06/2007,12:27:00,42210,42215,42210,42210,16
26/06/2007,12:28:00,42215,42215,42205,42210,8
26/06/2007,12:29:00,42205,42205,42195,42200,9
26/06/2007,12:30:00,42195,42210,42190,42200,29
26/06/2007,12:31:00,42195,42210,42195,42200,28
26/06/2007,12:32:00,42205,42205,42200,42200,11
26/06/2007,12:33:00,42200,42200,42190,42190,26
26/06/2007,12:34:00,42185,42190,42180,42180,23
26/06/2007,12:35:00,42185,42195,42185,42195,8
26/06/2007,12:36:00,42195,42195,42180,42180,43
26/06/2007,12:37:00,42180,42195,42180,42195,11
26/06/2007,12:38:00,42195,42200,42195,42200,16
26/06/2007,12:39:00,42200,42205,42195,42195,21
26/06/2007,12:40:00,42190,42195,42190,42195,8
26/06/2007,12:41:00,42195,42195,42190,42190,9
26/06/2007,12:42:00,42190,42195,42185,42195,12
26/06/2007,12:43:00,42200,42210,42195,42195,30
26/06/2007,12:44:00,42195,42200,42190,42195,11
26/06/2007,12:45:00,42195,42195,42190,42190,19
26/06/2007,12:46:00,42190,42190,42190,42190,8
26/06/2007,12:47:00,42185,42185,42180,42180,23
26/06/2007,12:49:00,42175,42175,42175,42175,12
26/06/2007,12:50:00,42175,42185,42170,42185,37
26/06/2007,12:51:00,42175,42175,42170,42170,3
26/06/2007,12:52:00,42170,42170,42160,42160,11
26/06/2007,12:53:00,42160,42165,42160,42165,5
26/06/2007,12:54:00,42165,42180,42165,42180,16
26/06/2007,12:55:00,42180,42185,42180,42185,3
26/06/2007,12:56:00,42180,42180,42175,42175,4
26/06/2007,12:57:00,42180,42190,42180,42190,7
26/06/2007,12:58:00,42185,42185,42185,42185,2
26/06/2007,12:59:00,42180,42190,42180,42190,3
26/06/2007,13:00:00,42190,42190,42190,42190,5
26/06/2007,13:01:00,42195,42210,42195,42210,15
26/06/2007,13:02:00,42215,42250,42215,42250,96
26/06/2007,13:03:00,42245,42245,42235,42235,8
26/06/2007,13:04:00,42240,42265,42225,42255,56
26/06/2007,13:05:00,42250,42260,42240,42245,19
26/06/2007,13:06:00,42240,42255,42240,42255,16
26/06/2007,13:07:00,42250,42250,42250,42250,13
26/06/2007,13:08:00,42245,42255,42240,42240,8
26/06/2007,13:09:00,42255,42260,42250,42255,5
26/06/2007,13:10:00,42250,42265,42250,42265,12
26/06/2007,13:11:00,42250,42270,42250,42265,8
26/06/2007,13:12:00,42265,42265,42260,42260,39
26/06/2007,13:13:00,42260,42270,42260,42270,3
26/06/2007,13:14:00,42275,42275,42260,42260,5
26/06/2007,13:15:00,42265,42270,42260,42260,8
26/06/2007,13:16:00,42260,42260,42255,42255,3
26/06/2007,13:17:00,42260,42270,42255,42270,20
26/06/2007,13:18:00,42265,42270,42265,42270,10
26/06/2007,13:19:00,42265,42265,42265,42265,4
26/06/2007,13:20:00,42270,42270,42270,42270,10
26/06/2007,13:21:00,42270,42270,42255,42255,18
26/06/2007,13:22:00,42260,42270,42255,42255,4
26/06/2007,13:23:00,42265,42265,42265,42265,1
26/06/2007,13:24:00,42265,42265,42260,42260,2
26/06/2007,13:25:00,42255,42270,42255,42265,8
26/06/2007,13:26:00,42265,42270,42255,42255,4
26/06/2007,13:27:00,42270,42270,42260,42260,4
26/06/2007,13:28:00,42260,42260,42250,42250,25
26/06/2007,13:29:00,42255,42260,42245,42245,39
26/06/2007,13:30:00,42245,42245,42235,42240,16
26/06/2007,13:31:00,42240,42245,42230,42230,15
26/06/2007,13:32:00,42245,42245,42230,42240,3
26/06/2007,13:33:00,42240,42250,42240,42250,24
26/06/2007,13:34:00,42255,42255,42250,42255,11
26/06/2007,13:35:00,42260,42285,42260,42285,36
26/06/2007,13:36:00,42290,42300,42285,42295,26
26/06/2007,13:37:00,42295,42300,42290,42295,11
26/06/2007,13:38:00,42290,42290,42290,42290,4
26/06/2007,13:39:00,42290,42290,42280,42280,9
26/06/2007,13:40:00,42280,42285,42275,42280,15
26/06/2007,13:41:00,42280,42285,42280,42285,3
26/06/2007,13:42:00,42280,42285,42280,42285,8
26/06/2007,13:43:00,42280,42280,42280,42280,10
26/06/2007,13:44:00,42280,42285,42280,42285,15
26/06/2007,13:45:00,42290,42290,42290,42290,10
26/06/2007,13:46:00,42290,42315,42290,42310,47
26/06/2007,13:47:00,42310,42310,42305,42305,6
26/06/2007,13:48:00,42305,42315,42305,42305,30
26/06/2007,13:49:00,42310,42315,42310,42315,7
26/06/2007,13:50:00,42315,42315,42300,42305,8
26/06/2007,13:51:00,42300,42315,42300,42305,9
26/06/2007,13:52:00,42295,42305,42295,42305,12
26/06/2007,13:53:00,42300,42300,42285,42285,16
26/06/2007,13:54:00,42285,42290,42280,42285,16
26/06/2007,13:55:00,42280,42290,42275,42285,35
26/06/2007,13:56:00,42280,42280,42260,42260,33
26/06/2007,13:57:00,42265,42280,42260,42280,10
26/06/2007,13:58:00,42275,42290,42275,42280,6
26/06/2007,13:59:00,42280,42280,42280,42280,3
26/06/2007,14:00:00,42285,42300,42285,42295,13
26/06/2007,14:01:00,42300,42305,42280,42285,23
26/06/2007,14:02:00,42295,42295,42295,42295,3
26/06/2007,14:04:00,42295,42295,42285,42290,3
26/06/2007,14:05:00,42290,42290,42280,42280,10
26/06/2007,14:06:00,42290,42290,42285,42285,7
26/06/2007,14:07:00,42290,42300,42280,42290,19
26/06/2007,14:08:00,42290,42295,42285,42295,5
26/06/2007,14:09:00,42290,42300,42290,42300,4
26/06/2007,14:10:00,42295,42295,42290,42290,6
26/06/2007,14:12:00,42290,42290,42290,42290,2
26/06/2007,14:13:00,42285,42285,42285,42285,2
26/06/2007,14:15:00,42285,42300,42285,42285,28
26/06/2007,14:16:00,42290,42290,42280,42280,15
26/06/2007,14:17:00,42275,42275,42260,42260,19
26/06/2007,14:18:00,42265,42265,42260,42260,10
26/06/2007,14:19:00,42255,42265,42255,42265,13
26/06/2007,14:20:00,42265,42265,42255,42255,8
26/06/2007,14:21:00,42255,42260,42250,42260,12
26/06/2007,14:22:00,42260,42265,42260,42265,4
26/06/2007,14:23:00,42260,42260,42255,42260,6
26/06/2007,14:24:00,42260,42260,42260,42260,1
26/06/2007,14:25:00,42260,42270,42260,42270,9
26/06/2007,14:26:00,42270,42270,42260,42260,5
26/06/2007,14:27:00,42270,42270,42270,42270,1
26/06/2007,14:28:00,42265,42270,42265,42270,4
26/06/2007,14:30:00,42265,42265,42265,42265,2
26/06/2007,14:31:00,42260,42260,42260,42260,5
26/06/2007,14:32:00,42265,42270,42265,42270,9
26/06/2007,14:33:00,42270,42270,42265,42265,10
26/06/2007,14:34:00,42265,42270,42245,42245,25
26/06/2007,14:35:00,42250,42255,42250,42250,4
26/06/2007,14:36:00,42255,42255,42255,42255,2
26/06/2007,14:37:00,42250,42255,42245,42255,9
26/06/2007,14:38:00,42255,42260,42255,42260,9
26/06/2007,14:39:00,42255,42255,42255,42255,5
26/06/2007,14:40:00,42255,42255,42250,42250,19
26/06/2007,14:41:00,42245,42245,42220,42220,42
26/06/2007,14:42:00,42220,42225,42215,42220,24
26/06/2007,14:43:00,42215,42215,42185,42190,99
26/06/2007,14:44:00,42190,42200,42185,42195,52
26/06/2007,14:45:00,42195,42205,42195,42205,12
26/06/2007,14:46:00,42210,42210,42210,42210,12
26/06/2007,14:47:00,42210,42210,42210,42210,2
26/06/2007,14:48:00,42210,42225,42210,42220,17
26/06/2007,14:49:00,42225,42225,42225,42225,9
26/06/2007,14:50:00,42225,42235,42225,42235,16
26/06/2007,14:51:00,42235,42240,42230,42230,14
26/06/2007,14:52:00,42230,42230,42225,42225,15
26/06/2007,14:53:00,42225,42225,42210,42210,30
26/06/2007,14:54:00,42205,42210,42200,42205,19
26/06/2007,14:55:00,42200,42220,42200,42215,16
26/06/2007,14:57:00,42220,42220,42215,42220,5
26/06/2007,14:59:00,42230,42230,42225,42230,8
26/06/2007,15:00:00,42235,42240,42235,42235,17
26/06/2007,15:01:00,42240,42240,42235,42240,12
26/06/2007,15:02:00,42245,42250,42245,42250,14
26/06/2007,15:03:00,42250,42270,42240,42270,39
26/06/2007,15:04:00,42275,42275,42260,42260,17
26/06/2007,15:05:00,42260,42270,42260,42270,3
26/06/2007,15:06:00,42275,42280,42270,42270,12
26/06/2007,15:07:00,42270,42275,42265,42265,8
26/06/2007,15:08:00,42270,42275,42270,42275,9
26/06/2007,15:09:00,42280,42290,42280,42290,17
26/06/2007,15:10:00,42290,42295,42290,42295,7
26/06/2007,15:11:00,42295,42295,42270,42280,33
26/06/2007,15:12:00,42275,42275,42270,42275,19
26/06/2007,15:13:00,42275,42280,42270,42280,17
26/06/2007,15:14:00,42275,42275,42265,42270,9
26/06/2007,15:15:00,42275,42280,42275,42280,11
26/06/2007,15:16:00,42280,42285,42270,42270,26
26/06/2007,15:18:00,42270,42270,42270,42270,2
26/06/2007,15:19:00,42275,42275,42275,42275,2
26/06/2007,15:20:00,42285,42285,42285,42285,2
26/06/2007,15:21:00,42275,42275,42270,42270,7
26/06/2007,15:22:00,42265,42265,42240,42240,21
26/06/2007,15:23:00,42245,42250,42245,42250,4
26/06/2007,15:24:00,42245,42245,42245,42245,1
26/06/2007,15:25:00,42250,42270,42250,42270,21
26/06/2007,15:26:00,42265,42265,42265,42265,17
26/06/2007,15:27:00,42265,42270,42260,42270,28
26/06/2007,15:28:00,42265,42265,42255,42255,6
26/06/2007,15:29:00,42255,42255,42225,42230,23
26/06/2007,15:30:00,42235,42235,42220,42230,38
26/06/2007,15:31:00,42230,42250,42230,42240,29
26/06/2007,15:32:00,42240,42240,42220,42230,28
26/06/2007,15:33:00,42225,42230,42215,42230,23
26/06/2007,15:34:00,42225,42225,42210,42215,20
26/06/2007,15:35:00,42205,42205,42185,42190,27
26/06/2007,15:36:00,42185,42220,42180,42205,49
26/06/2007,15:37:00,42205,42215,42195,42215,39
26/06/2007,15:38:00,42220,42235,42200,42215,73
26/06/2007,15:39:00,42210,42220,42195,42210,72
26/06/2007,15:40:00,42215,42225,42210,42225,16
26/06/2007,15:41:00,42225,42240,42220,42225,47
26/06/2007,15:42:00,42230,42250,42230,42250,24
26/06/2007,15:43:00,42245,42255,42240,42255,23
26/06/2007,15:44:00,42245,42245,42220,42230,23
26/06/2007,15:45:00,42225,42230,42215,42230,19
26/06/2007,15:46:00,42235,42235,42210,42210,21
26/06/2007,15:47:00,42210,42210,42185,42205,47
26/06/2007,15:48:00,42195,42195,42175,42180,46
26/06/2007,15:49:00,42185,42205,42180,42200,28
26/06/2007,15:50:00,42200,42215,42200,42205,46
26/06/2007,15:51:00,42205,42205,42175,42185,38
26/06/2007,15:52:00,42185,42205,42185,42190,24
26/06/2007,15:53:00,42190,42200,42180,42195,24
26/06/2007,15:54:00,42195,42195,42175,42185,31
26/06/2007,15:55:00,42190,42215,42190,42210,34
26/06/2007,15:56:00,42205,42220,42205,42215,22
26/06/2007,15:57:00,42215,42215,42190,42190,23
26/06/2007,15:58:00,42190,42195,42185,42185,12
26/06/2007,15:59:00,42180,42190,42180,42190,19
26/06/2007,16:00:00,42180,42180,42145,42165,151
26/06/2007,16:01:00,42170,42270,42170,42270,154
26/06/2007,16:02:00,42270,42270,42225,42230,136
26/06/2007,16:03:00,42230,42235,42220,42225,46
26/06/2007,16:04:00,42225,42225,42190,42200,65
26/06/2007,16:05:00,42200,42225,42195,42210,52
26/06/2007,16:06:00,42210,42210,42180,42185,46
26/06/2007,16:07:00,42185,42195,42175,42190,29
26/06/2007,16:08:00,42190,42190,42135,42145,80
26/06/2007,16:09:00,42140,42165,42130,42145,85
26/06/2007,16:10:00,42145,42150,42110,42130,94
26/06/2007,16:11:00,42130,42145,42095,42105,106
26/06/2007,16:12:00,42100,42120,42085,42100,108
26/06/2007,16:13:00,42105,42135,42100,42125,87
26/06/2007,16:14:00,42125,42150,42120,42145,63
26/06/2007,16:15:00,42150,42150,42125,42135,42
26/06/2007,16:16:00,42140,42150,42125,42150,29
26/06/2007,16:17:00,42155,42155,42120,42120,36
26/06/2007,16:18:00,42120,42135,42115,42120,62
26/06/2007,16:19:00,42110,42120,42095,42105,56
26/06/2007,16:20:00,42105,42115,42095,42100,17
26/06/2007,16:21:00,42100,42100,42050,42075,164
26/06/2007,16:22:00,42080,42085,42055,42055,39
26/06/2007,16:23:00,42065,42090,42050,42070,54
26/06/2007,16:24:00,42080,42120,42080,42105,65
26/06/2007,16:25:00,42100,42105,42085,42100,45
26/06/2007,16:26:00,42090,42090,42060,42065,79
26/06/2007,16:27:00,42060,42060,42040,42050,92
26/06/2007,16:28:00,42050,42070,42050,42050,49
26/06/2007,16:29:00,42060,42060,42040,42055,48
26/06/2007,16:30:00,42060,42085,42055,42080,61
26/06/2007,16:31:00,42085,42090,42075,42085,35
26/06/2007,16:32:00,42075,42100,42075,42090,24
26/06/2007,16:33:00,42090,42100,42090,42100,43
26/06/2007,16:34:00,42095,42105,42085,42095,52
26/06/2007,16:35:00,42095,42105,42075,42105,43
26/06/2007,16:36:00,42110,42130,42110,42130,31
26/06/2007,16:37:00,42135,42175,42135,42165,121
26/06/2007,16:38:00,42165,42195,42165,42190,64
26/06/2007,16:39:00,42185,42195,42180,42190,33
26/06/2007,16:40:00,42190,42195,42175,42175,32
26/06/2007,16:41:00,42175,42180,42160,42175,26
26/06/2007,16:42:00,42165,42180,42155,42170,29
26/06/2007,16:43:00,42165,42165,42140,42150,41
26/06/2007,16:44:00,42155,42165,42140,42140,53
26/06/2007,16:45:00,42140,42140,42115,42130,68
26/06/2007,16:46:00,42135,42135,42115,42125,43
26/06/2007,16:47:00,42125,42130,42105,42110,24
26/06/2007,16:48:00,42110,42110,42080,42090,68
26/06/2007,16:49:00,42095,42105,42080,42090,25
26/06/2007,16:50:00,42090,42110,42090,42105,29
26/06/2007,16:51:00,42105,42105,42075,42075,27
26/06/2007,16:52:00,42075,42090,42060,42075,78
26/06/2007,16:53:00,42075,42095,42065,42070,41
26/06/2007,16:54:00,42070,42100,42070,42095,33
26/06/2007,16:55:00,42100,42105,42085,42095,42
26/06/2007,16:56:00,42090,42090,42060,42070,48
26/06/2007,16:57:00,42065,42075,42050,42050,64
26/06/2007,16:58:00,42050,42050,42020,42025,40
26/06/2007,16:59:00,42025,42025,42005,42015,56
26/06/2007,17:00:00,42015,42035,42010,42015,51
26/06/2007,17:01:00,42020,42025,42000,42025,67
26/06/2007,17:02:00,42020,42020,42000,42000,46
26/06/2007,17:03:00,42000,42050,41985,42050,205
26/06/2007,17:04:00,42045,42050,42030,42045,47
26/06/2007,17:05:00,42045,42065,42045,42055,56
26/06/2007,17:06:00,42055,42060,42050,42055,35
26/06/2007,17:07:00,42060,42080,42055,42070,73
26/06/2007,17:08:00,42060,42060,42030,42045,65
26/06/2007,17:09:00,42045,42060,42040,42045,31
26/06/2007,17:10:00,42040,42090,42030,42090,55
26/06/2007,17:11:00,42080,42095,42080,42095,55
26/06/2007,17:12:00,42090,42105,42090,42105,50
26/06/2007,17:13:00,42095,42095,42085,42095,30
26/06/2007,17:14:00,42095,42100,42090,42100,38
26/06/2007,17:15:00,42100,42120,42100,42115,64
26/06/2007,17:16:00,42110,42120,42105,42105,23
26/06/2007,17:17:00,42105,42115,42100,42100,51
26/06/2007,17:18:00,42100,42105,42080,42090,48
26/06/2007,17:19:00,42090,42100,42090,42100,16
26/06/2007,17:20:00,42100,42100,42080,42085,38
26/06/2007,17:21:00,42095,42105,42095,42095,20
26/06/2007,17:22:00,42095,42120,42090,42115,22
26/06/2007,17:23:00,42115,42115,42100,42105,37
26/06/2007,17:24:00,42100,42110,42080,42090,55
26/06/2007,17:25:00,42085,42085,42060,42080,45
26/06/2007,17:26:00,42085,42085,42055,42055,24
26/06/2007,17:27:00,42055,42060,42045,42050,49
26/06/2007,17:28:00,42045,42045,42025,42030,53
26/06/2007,17:29:00,42030,42050,42025,42030,78
26/06/2007,17:30:00,42035,42045,42025,42025,45
26/06/2007,17:31:00,42025,42025,42000,42010,34
26/06/2007,17:32:00,42010,42010,41990,42010,38
26/06/2007,17:33:00,42010,42015,42000,42005,35
26/06/2007,17:34:00,42005,42010,41985,42000,121
26/06/2007,17:35:00,42005,42010,42000,42010,50
26/06/2007,17:36:00,42010,42030,42010,42030,40
26/06/2007,17:37:00,42035,42045,42025,42025,25
26/06/2007,17:38:00,42030,42030,42010,42010,45
26/06/2007,17:39:00,42010,42030,42010,42020,38