DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/06/2007,09:00:00,41960,41960,41810,41830,184
27/06/2007,09:01:00,41820,41825,41800,41815,148
27/06/2007,09:02:00,41805,41815,41800,41810,94
27/06/2007,09:03:00,41820,41830,41775,41785,129
27/06/2007,09:04:00,41780,41800,41775,41800,48
27/06/2007,09:05:00,41800,41825,41795,41800,99
27/06/2007,09:06:00,41800,41810,41790,41810,65
27/06/2007,09:07:00,41810,41825,41805,41815,61
27/06/2007,09:08:00,41815,41815,41790,41810,62
27/06/2007,09:09:00,41815,41840,41810,41835,71
27/06/2007,09:10:00,41835,41850,41830,41850,43
27/06/2007,09:11:00,41850,41870,41845,41865,84
27/06/2007,09:12:00,41865,41870,41840,41840,48
27/06/2007,09:13:00,41845,41850,41845,41845,14
27/06/2007,09:14:00,41840,41855,41840,41850,23
27/06/2007,09:15:00,41855,41860,41845,41860,27
27/06/2007,09:16:00,41855,41855,41840,41840,55
27/06/2007,09:17:00,41845,41845,41835,41840,32
27/06/2007,09:18:00,41840,41840,41825,41825,51
27/06/2007,09:19:00,41820,41820,41805,41810,36
27/06/2007,09:20:00,41805,41815,41800,41815,63
27/06/2007,09:21:00,41820,41830,41810,41810,44
27/06/2007,09:22:00,41815,41840,41815,41840,32
27/06/2007,09:23:00,41840,41850,41840,41850,19
27/06/2007,09:24:00,41850,41850,41840,41840,25
27/06/2007,09:25:00,41835,41840,41820,41840,39
27/06/2007,09:26:00,41830,41830,41810,41810,19
27/06/2007,09:27:00,41825,41845,41825,41845,20
27/06/2007,09:28:00,41845,41860,41845,41845,22
27/06/2007,09:29:00,41850,41875,41850,41860,32
27/06/2007,09:30:00,41860,41880,41855,41880,39
27/06/2007,09:31:00,41875,41895,41875,41890,31
27/06/2007,09:32:00,41895,41895,41885,41885,15
27/06/2007,09:33:00,41880,41895,41875,41890,46
27/06/2007,09:34:00,41890,41890,41865,41870,48
27/06/2007,09:35:00,41870,41875,41865,41870,15
27/06/2007,09:36:00,41875,41875,41870,41875,11
27/06/2007,09:37:00,41875,41885,41870,41885,15
27/06/2007,09:38:00,41880,41895,41875,41890,25
27/06/2007,09:39:00,41900,41905,41890,41900,40
27/06/2007,09:40:00,41900,41900,41880,41880,38
27/06/2007,09:41:00,41885,41900,41880,41900,21
27/06/2007,09:42:00,41900,41905,41885,41895,25
27/06/2007,09:43:00,41895,41895,41875,41885,31
27/06/2007,09:44:00,41885,41885,41885,41885,10
27/06/2007,09:45:00,41880,41880,41870,41875,16
27/06/2007,09:46:00,41885,41900,41885,41895,16
27/06/2007,09:47:00,41895,41905,41880,41885,18
27/06/2007,09:48:00,41880,41885,41875,41880,9
27/06/2007,09:49:00,41880,41880,41875,41875,6
27/06/2007,09:50:00,41875,41890,41875,41890,9
27/06/2007,09:51:00,41885,41890,41880,41880,6
27/06/2007,09:52:00,41880,41880,41870,41880,28
27/06/2007,09:53:00,41885,41895,41885,41890,8
27/06/2007,09:54:00,41880,41880,41850,41850,44
27/06/2007,09:55:00,41850,41860,41835,41840,28
27/06/2007,09:56:00,41840,41860,41840,41855,16
27/06/2007,09:57:00,41860,41870,41855,41855,11
27/06/2007,09:58:00,41860,41875,41860,41870,10
27/06/2007,09:59:00,41865,41865,41855,41855,6
27/06/2007,10:00:00,41850,41850,41840,41845,11
27/06/2007,10:01:00,41840,41840,41830,41840,8
27/06/2007,10:02:00,41840,41840,41800,41805,52
27/06/2007,10:03:00,41805,41810,41800,41800,35
27/06/2007,10:04:00,41805,41830,41805,41830,20
27/06/2007,10:05:00,41835,41845,41830,41840,32
27/06/2007,10:06:00,41840,41850,41840,41850,13
27/06/2007,10:07:00,41840,41845,41835,41845,11
27/06/2007,10:08:00,41845,41860,41845,41860,16
27/06/2007,10:09:00,41855,41855,41845,41845,6
27/06/2007,10:10:00,41850,41860,41835,41840,25
27/06/2007,10:11:00,41835,41835,41825,41830,16
27/06/2007,10:12:00,41835,41835,41835,41835,5
27/06/2007,10:13:00,41835,41845,41835,41840,21
27/06/2007,10:14:00,41835,41835,41825,41825,7
27/06/2007,10:15:00,41825,41830,41825,41830,3
27/06/2007,10:16:00,41835,41835,41830,41830,10
27/06/2007,10:17:00,41835,41880,41835,41880,68
27/06/2007,10:18:00,41875,41875,41860,41865,11
27/06/2007,10:19:00,41865,41870,41860,41860,15
27/06/2007,10:20:00,41855,41860,41855,41855,8
27/06/2007,10:21:00,41850,41850,41835,41845,30
27/06/2007,10:22:00,41845,41845,41830,41835,13
27/06/2007,10:23:00,41835,41835,41835,41835,2
27/06/2007,10:24:00,41840,41855,41840,41850,7
27/06/2007,10:25:00,41840,41850,41840,41850,3
27/06/2007,10:26:00,41850,41850,41850,41850,1
27/06/2007,10:27:00,41860,41860,41845,41845,16
27/06/2007,10:28:00,41845,41845,41845,41845,1
27/06/2007,10:29:00,41845,41845,41840,41840,4
27/06/2007,10:30:00,41835,41855,41835,41855,6
27/06/2007,10:31:00,41855,41855,41835,41835,21
27/06/2007,10:32:00,41830,41830,41820,41820,23
27/06/2007,10:33:00,41820,41825,41815,41825,34
27/06/2007,10:34:00,41825,41835,41825,41835,6
27/06/2007,10:35:00,41840,41860,41840,41850,35
27/06/2007,10:36:00,41850,41855,41830,41830,17
27/06/2007,10:37:00,41830,41835,41825,41835,15
27/06/2007,10:38:00,41835,41835,41830,41830,15
27/06/2007,10:39:00,41830,41835,41820,41835,20
27/06/2007,10:40:00,41840,41840,41815,41825,27
27/06/2007,10:41:00,41825,41825,41810,41810,6
27/06/2007,10:42:00,41810,41815,41805,41810,8
27/06/2007,10:43:00,41815,41820,41780,41790,97
27/06/2007,10:44:00,41790,41795,41780,41780,24
27/06/2007,10:45:00,41780,41800,41780,41790,18
27/06/2007,10:46:00,41795,41805,41795,41795,9
27/06/2007,10:47:00,41790,41790,41765,41775,85
27/06/2007,10:48:00,41775,41780,41770,41775,26
27/06/2007,10:49:00,41775,41785,41740,41740,86
27/06/2007,10:50:00,41745,41765,41740,41745,51
27/06/2007,10:51:00,41740,41740,41720,41735,68
27/06/2007,10:52:00,41740,41745,41735,41735,43
27/06/2007,10:53:00,41735,41745,41725,41745,29
27/06/2007,10:54:00,41745,41765,41745,41765,87
27/06/2007,10:55:00,41770,41775,41760,41770,39
27/06/2007,10:56:00,41770,41780,41770,41775,34
27/06/2007,10:57:00,41775,41780,41765,41770,37
27/06/2007,10:58:00,41770,41805,41770,41805,40
27/06/2007,10:59:00,41810,41815,41790,41790,24
27/06/2007,11:00:00,41785,41785,41765,41770,23
27/06/2007,11:01:00,41770,41770,41765,41765,6
27/06/2007,11:02:00,41770,41795,41770,41785,32
27/06/2007,11:03:00,41780,41780,41780,41780,4
27/06/2007,11:04:00,41775,41785,41775,41775,7
27/06/2007,11:05:00,41770,41770,41765,41765,4
27/06/2007,11:06:00,41765,41780,41765,41775,5
27/06/2007,11:07:00,41780,41780,41775,41780,7
27/06/2007,11:08:00,41780,41790,41780,41780,16
27/06/2007,11:09:00,41785,41795,41785,41790,12
27/06/2007,11:10:00,41795,41800,41795,41800,8
27/06/2007,11:11:00,41800,41805,41795,41800,17
27/06/2007,11:12:00,41795,41805,41795,41805,21
27/06/2007,11:13:00,41810,41825,41810,41825,28
27/06/2007,11:14:00,41825,41835,41820,41835,36
27/06/2007,11:15:00,41835,41840,41830,41830,21
27/06/2007,11:16:00,41830,41830,41820,41825,14
27/06/2007,11:17:00,41830,41835,41815,41815,16
27/06/2007,11:18:00,41810,41815,41805,41810,8
27/06/2007,11:19:00,41805,41805,41790,41790,38
27/06/2007,11:20:00,41790,41805,41790,41805,12
27/06/2007,11:21:00,41805,41805,41800,41800,5
27/06/2007,11:22:00,41805,41805,41795,41800,7
27/06/2007,11:23:00,41805,41805,41800,41800,5
27/06/2007,11:24:00,41800,41800,41795,41795,4
27/06/2007,11:25:00,41800,41815,41800,41815,4
27/06/2007,11:26:00,41810,41820,41810,41820,6
27/06/2007,11:27:00,41825,41835,41815,41815,22
27/06/2007,11:28:00,41815,41815,41815,41815,1
27/06/2007,11:29:00,41810,41835,41810,41830,29
27/06/2007,11:30:00,41830,41840,41825,41835,30
27/06/2007,11:31:00,41830,41855,41830,41845,26
27/06/2007,11:32:00,41840,41865,41840,41855,95
27/06/2007,11:33:00,41855,41860,41845,41855,92
27/06/2007,11:34:00,41855,41855,41845,41845,29
27/06/2007,11:35:00,41845,41845,41825,41825,24
27/06/2007,11:36:00,41840,41840,41810,41810,27
27/06/2007,11:37:00,41805,41825,41805,41825,22
27/06/2007,11:38:00,41825,41830,41820,41830,12
27/06/2007,11:39:00,41830,41830,41815,41820,11
27/06/2007,11:40:00,41820,41820,41815,41815,4
27/06/2007,11:41:00,41820,41835,41820,41835,13
27/06/2007,11:42:00,41830,41835,41830,41835,5
27/06/2007,11:43:00,41840,41855,41840,41845,28
27/06/2007,11:44:00,41840,41845,41840,41845,9
27/06/2007,11:45:00,41850,41860,41845,41845,21
27/06/2007,11:46:00,41845,41845,41845,41845,2
27/06/2007,11:47:00,41845,41875,41845,41870,53
27/06/2007,11:48:00,41865,41865,41840,41845,19
27/06/2007,11:49:00,41845,41850,41840,41850,10
27/06/2007,11:50:00,41860,41870,41855,41870,7
27/06/2007,11:51:00,41865,41870,41865,41870,16
27/06/2007,11:52:00,41875,41875,41865,41870,19
27/06/2007,11:53:00,41865,41875,41865,41875,9
27/06/2007,11:54:00,41880,41895,41875,41885,45
27/06/2007,11:55:00,41885,41885,41845,41850,53
27/06/2007,11:56:00,41855,41875,41855,41865,29
27/06/2007,11:57:00,41860,41870,41860,41860,11
27/06/2007,11:58:00,41865,41870,41860,41870,11
27/06/2007,11:59:00,41870,41880,41870,41870,42
27/06/2007,12:00:00,41870,41870,41860,41870,9
27/06/2007,12:01:00,41870,41880,41870,41870,12
27/06/2007,12:02:00,41870,41870,41865,41870,6
27/06/2007,12:03:00,41875,41875,41870,41870,2
27/06/2007,12:04:00,41880,41885,41875,41875,10
27/06/2007,12:05:00,41880,41880,41870,41870,20
27/06/2007,12:06:00,41870,41870,41865,41865,15
27/06/2007,12:07:00,41870,41875,41860,41870,34
27/06/2007,12:08:00,41875,41875,41875,41875,3
27/06/2007,12:09:00,41880,41880,41880,41880,11
27/06/2007,12:10:00,41880,41885,41880,41885,7
27/06/2007,12:11:00,41885,41895,41885,41890,24
27/06/2007,12:12:00,41885,41890,41885,41890,4
27/06/2007,12:13:00,41890,41910,41890,41900,87
27/06/2007,12:14:00,41895,41895,41890,41890,3
27/06/2007,12:15:00,41890,41890,41870,41870,37
27/06/2007,12:16:00,41875,41875,41875,41875,4
27/06/2007,12:17:00,41875,41880,41875,41880,9
27/06/2007,12:18:00,41885,41885,41865,41870,22
27/06/2007,12:19:00,41875,41875,41875,41875,4
27/06/2007,12:20:00,41880,41880,41865,41870,13
27/06/2007,12:21:00,41870,41885,41870,41885,20
27/06/2007,12:22:00,41880,41890,41880,41885,7
27/06/2007,12:23:00,41885,41900,41885,41900,21
27/06/2007,12:24:00,41890,41890,41885,41885,4
27/06/2007,12:25:00,41885,41890,41885,41885,4
27/06/2007,12:26:00,41895,41895,41885,41885,4
27/06/2007,12:27:00,41890,41890,41890,41890,2
27/06/2007,12:28:00,41890,41890,41890,41890,1
27/06/2007,12:30:00,41885,41890,41870,41870,38
27/06/2007,12:31:00,41870,41870,41855,41865,17
27/06/2007,12:32:00,41865,41875,41860,41875,48
27/06/2007,12:33:00,41875,41875,41875,41875,3
27/06/2007,12:34:00,41875,41875,41875,41875,1
27/06/2007,12:35:00,41875,41875,41865,41865,4
27/06/2007,12:36:00,41865,41865,41860,41860,8
27/06/2007,12:37:00,41855,41855,41845,41845,13
27/06/2007,12:38:00,41840,41840,41820,41830,34
27/06/2007,12:39:00,41830,41830,41830,41830,7
27/06/2007,12:40:00,41830,41835,41830,41835,12
27/06/2007,12:42:00,41840,41840,41840,41840,4
27/06/2007,12:44:00,41840,41840,41835,41835,4
27/06/2007,12:45:00,41840,41850,41840,41850,27
27/06/2007,12:46:00,41845,41850,41845,41850,6
27/06/2007,12:47:00,41850,41850,41850,41850,4
27/06/2007,12:48:00,41855,41860,41850,41860,9
27/06/2007,12:49:00,41865,41865,41855,41855,4
27/06/2007,12:50:00,41860,41860,41860,41860,1
27/06/2007,12:51:00,41860,41860,41855,41860,5
27/06/2007,12:52:00,41850,41860,41850,41860,10
27/06/2007,12:53:00,41855,41860,41855,41860,3
27/06/2007,12:54:00,41860,41860,41860,41860,2
27/06/2007,12:55:00,41855,41860,41855,41860,3
27/06/2007,12:57:00,41855,41855,41855,41855,1
27/06/2007,12:58:00,41860,41860,41860,41860,1
27/06/2007,13:00:00,41860,41860,41860,41860,5
27/06/2007,13:01:00,41850,41850,41850,41850,1
27/06/2007,13:02:00,41860,41860,41860,41860,1
27/06/2007,13:03:00,41870,41870,41870,41870,3
27/06/2007,13:04:00,41875,41875,41870,41870,8
27/06/2007,13:05:00,41870,41890,41870,41875,26
27/06/2007,13:06:00,41890,41895,41885,41885,27
27/06/2007,13:07:00,41885,41885,41885,41885,1
27/06/2007,13:08:00,41890,41890,41890,41890,1
27/06/2007,13:10:00,41885,41885,41870,41870,17
27/06/2007,13:11:00,41870,41870,41870,41870,1
27/06/2007,13:12:00,41875,41875,41875,41875,2
27/06/2007,13:14:00,41870,41875,41865,41875,7
27/06/2007,13:15:00,41865,41865,41850,41850,29
27/06/2007,13:17:00,41850,41860,41850,41860,4
27/06/2007,13:18:00,41870,41870,41870,41870,2
27/06/2007,13:19:00,41870,41870,41870,41870,2
27/06/2007,13:21:00,41875,41875,41870,41870,3
27/06/2007,13:24:00,41865,41865,41860,41860,4
27/06/2007,13:25:00,41855,41855,41855,41855,1
27/06/2007,13:26:00,41860,41860,41855,41860,7
27/06/2007,13:27:00,41855,41860,41840,41840,14
27/06/2007,13:28:00,41840,41840,41835,41835,2
27/06/2007,13:29:00,41835,41840,41835,41840,4
27/06/2007,13:30:00,41840,41840,41835,41835,6
27/06/2007,13:32:00,41835,41835,41810,41815,36
27/06/2007,13:33:00,41810,41820,41810,41820,2
27/06/2007,13:34:00,41820,41820,41815,41815,4
27/06/2007,13:35:00,41810,41810,41810,41810,1
27/06/2007,13:36:00,41815,41835,41815,41835,16
27/06/2007,13:37:00,41835,41840,41835,41840,8
27/06/2007,13:38:00,41845,41845,41840,41840,4
27/06/2007,13:40:00,41835,41835,41830,41830,15
27/06/2007,13:41:00,41830,41850,41825,41850,28
27/06/2007,13:42:00,41845,41845,41845,41845,1
27/06/2007,13:43:00,41840,41850,41830,41850,14
27/06/2007,13:44:00,41845,41845,41840,41840,3
27/06/2007,13:45:00,41845,41850,41845,41850,7
27/06/2007,13:46:00,41845,41845,41845,41845,1
27/06/2007,13:48:00,41830,41830,41830,41830,7
27/06/2007,13:49:00,41835,41835,41830,41830,2
27/06/2007,13:51:00,41835,41840,41835,41840,5
27/06/2007,13:52:00,41840,41840,41830,41835,16
27/06/2007,13:53:00,41835,41835,41835,41835,2
27/06/2007,13:54:00,41830,41830,41830,41830,7
27/06/2007,13:56:00,41835,41835,41835,41835,2
27/06/2007,13:57:00,41830,41830,41815,41815,11
27/06/2007,13:58:00,41820,41830,41810,41815,5
27/06/2007,13:59:00,41815,41815,41805,41805,15
27/06/2007,14:00:00,41805,41805,41780,41800,20
27/06/2007,14:01:00,41800,41805,41800,41805,5
27/06/2007,14:02:00,41805,41805,41790,41790,13
27/06/2007,14:04:00,41790,41790,41785,41785,2
27/06/2007,14:05:00,41790,41790,41760,41775,60
27/06/2007,14:06:00,41775,41800,41775,41795,15
27/06/2007,14:07:00,41795,41795,41785,41790,7
27/06/2007,14:08:00,41790,41790,41785,41785,10
27/06/2007,14:09:00,41785,41785,41770,41785,19
27/06/2007,14:10:00,41785,41785,41775,41785,13
27/06/2007,14:11:00,41785,41785,41780,41780,9
27/06/2007,14:12:00,41770,41780,41770,41770,9
27/06/2007,14:13:00,41775,41775,41770,41770,6
27/06/2007,14:14:00,41770,41770,41750,41755,37
27/06/2007,14:15:00,41760,41760,41750,41750,16
27/06/2007,14:16:00,41750,41755,41745,41745,15
27/06/2007,14:17:00,41745,41770,41745,41770,24
27/06/2007,14:18:00,41760,41775,41760,41775,18
27/06/2007,14:19:00,41760,41760,41745,41750,13
27/06/2007,14:20:00,41740,41740,41725,41735,31
27/06/2007,14:21:00,41740,41760,41740,41760,16
27/06/2007,14:22:00,41755,41755,41745,41750,29
27/06/2007,14:23:00,41745,41745,41720,41725,41
27/06/2007,14:24:00,41725,41735,41720,41730,44
27/06/2007,14:25:00,41730,41750,41730,41735,27
27/06/2007,14:26:00,41735,41765,41735,41760,46
27/06/2007,14:27:00,41755,41755,41735,41735,8
27/06/2007,14:28:00,41735,41760,41735,41760,22
27/06/2007,14:29:00,41760,41775,41760,41765,41
27/06/2007,14:30:00,41770,41770,41645,41665,319
27/06/2007,14:31:00,41670,41705,41660,41700,112
27/06/2007,14:32:00,41710,41730,41685,41690,85
27/06/2007,14:33:00,41690,41750,41690,41730,77
27/06/2007,14:34:00,41725,41730,41710,41725,30
27/06/2007,14:35:00,41725,41725,41690,41690,29
27/06/2007,14:36:00,41695,41700,41690,41690,32
27/06/2007,14:37:00,41700,41715,41700,41710,34
27/06/2007,14:38:00,41715,41750,41715,41735,83
27/06/2007,14:39:00,41735,41740,41725,41730,26
27/06/2007,14:40:00,41735,41735,41715,41725,22
27/06/2007,14:41:00,41725,41740,41725,41740,16
27/06/2007,14:42:00,41740,41740,41730,41730,3
27/06/2007,14:43:00,41730,41740,41730,41735,6
27/06/2007,14:44:00,41735,41750,41735,41750,7
27/06/2007,14:45:00,41740,41765,41740,41765,30
27/06/2007,14:46:00,41765,41765,41740,41740,42
27/06/2007,14:47:00,41735,41740,41715,41725,54
27/06/2007,14:48:00,41730,41730,41705,41710,15
27/06/2007,14:49:00,41710,41710,41695,41700,21
27/06/2007,14:50:00,41705,41725,41705,41725,12
27/06/2007,14:51:00,41725,41745,41725,41740,35
27/06/2007,14:52:00,41745,41750,41740,41740,19
27/06/2007,14:53:00,41740,41740,41735,41735,9
27/06/2007,14:54:00,41735,41735,41725,41725,4
27/06/2007,14:55:00,41725,41725,41720,41725,7
27/06/2007,14:56:00,41720,41740,41720,41730,9
27/06/2007,14:57:00,41730,41730,41715,41715,11
27/06/2007,14:58:00,41720,41720,41705,41705,18
27/06/2007,14:59:00,41710,41725,41710,41725,15
27/06/2007,15:00:00,41725,41725,41710,41715,11
27/06/2007,15:01:00,41705,41705,41700,41705,21
27/06/2007,15:02:00,41700,41715,41695,41705,30
27/06/2007,15:03:00,41705,41710,41700,41700,10
27/06/2007,15:04:00,41700,41700,41680,41680,34
27/06/2007,15:05:00,41675,41690,41670,41680,28
27/06/2007,15:06:00,41680,41700,41680,41700,17
27/06/2007,15:07:00,41705,41705,41690,41690,7
27/06/2007,15:08:00,41685,41685,41650,41660,84
27/06/2007,15:09:00,41660,41695,41660,41685,40
27/06/2007,15:10:00,41680,41690,41660,41690,37
27/06/2007,15:11:00,41675,41675,41665,41670,12
27/06/2007,15:12:00,41675,41680,41660,41660,21
27/06/2007,15:13:00,41660,41680,41660,41675,26
27/06/2007,15:14:00,41680,41695,41680,41690,19
27/06/2007,15:15:00,41685,41705,41680,41705,42
27/06/2007,15:16:00,41705,41735,41705,41725,51
27/06/2007,15:17:00,41720,41730,41715,41720,13
27/06/2007,15:18:00,41725,41730,41725,41725,12
27/06/2007,15:19:00,41725,41730,41725,41725,8
27/06/2007,15:20:00,41725,41725,41720,41720,5
27/06/2007,15:21:00,41720,41735,41720,41730,13
27/06/2007,15:22:00,41735,41750,41735,41740,14
27/06/2007,15:23:00,41740,41740,41725,41730,41
27/06/2007,15:24:00,41730,41735,41710,41730,68
27/06/2007,15:25:00,41725,41730,41725,41730,4
27/06/2007,15:26:00,41730,41730,41725,41730,4
27/06/2007,15:27:00,41725,41730,41725,41730,8
27/06/2007,15:28:00,41725,41725,41725,41725,3
27/06/2007,15:29:00,41725,41725,41725,41725,3
27/06/2007,15:30:00,41730,41740,41725,41725,47
27/06/2007,15:31:00,41730,41730,41695,41695,52
27/06/2007,15:32:00,41695,41710,41665,41665,64
27/06/2007,15:33:00,41670,41685,41665,41680,45
27/06/2007,15:34:00,41690,41695,41675,41685,38
27/06/2007,15:35:00,41685,41725,41685,41725,66
27/06/2007,15:36:00,41720,41735,41710,41735,68
27/06/2007,15:37:00,41730,41730,41705,41705,45
27/06/2007,15:38:00,41710,41725,41700,41720,49
27/06/2007,15:39:00,41720,41745,41715,41725,61
27/06/2007,15:40:00,41730,41735,41725,41725,9
27/06/2007,15:41:00,41720,41720,41710,41710,35
27/06/2007,15:42:00,41705,41720,41685,41720,36
27/06/2007,15:43:00,41720,41720,41690,41700,39
27/06/2007,15:44:00,41710,41725,41700,41700,24
27/06/2007,15:45:00,41700,41700,41655,41675,100
27/06/2007,15:46:00,41680,41695,41680,41695,17
27/06/2007,15:47:00,41695,41705,41670,41680,37
27/06/2007,15:48:00,41680,41680,41670,41670,12
27/06/2007,15:49:00,41690,41710,41685,41700,59
27/06/2007,15:50:00,41700,41705,41690,41700,17
27/06/2007,15:51:00,41700,41755,41700,41755,94
27/06/2007,15:52:00,41755,41770,41750,41765,75
27/06/2007,15:53:00,41765,41785,41760,41765,81
27/06/2007,15:54:00,41775,41785,41755,41760,76
27/06/2007,15:55:00,41755,41765,41750,41765,25
27/06/2007,15:56:00,41760,41765,41745,41755,35
27/06/2007,15:57:00,41760,41760,41740,41740,24
27/06/2007,15:58:00,41740,41740,41725,41725,18
27/06/2007,15:59:00,41725,41735,41705,41705,69
27/06/2007,16:00:00,41710,41715,41680,41685,71
27/06/2007,16:01:00,41690,41700,41675,41680,37
27/06/2007,16:02:00,41685,41705,41685,41705,40
27/06/2007,16:03:00,41700,41710,41695,41700,8
27/06/2007,16:04:00,41695,41710,41695,41695,14
27/06/2007,16:05:00,41705,41730,41705,41710,60
27/06/2007,16:06:00,41705,41730,41705,41720,38
27/06/2007,16:07:00,41730,41735,41710,41720,32
27/06/2007,16:08:00,41730,41760,41730,41760,74
27/06/2007,16:09:00,41760,41765,41730,41760,96
27/06/2007,16:10:00,41760,41765,41740,41740,28
27/06/2007,16:11:00,41755,41755,41740,41740,19
27/06/2007,16:12:00,41750,41770,41740,41765,40
27/06/2007,16:13:00,41755,41755,41720,41725,69
27/06/2007,16:14:00,41725,41735,41720,41735,20
27/06/2007,16:15:00,41735,41765,41730,41760,63
27/06/2007,16:16:00,41755,41760,41730,41735,59
27/06/2007,16:17:00,41735,41750,41735,41750,14
27/06/2007,16:18:00,41755,41765,41750,41750,23
27/06/2007,16:19:00,41745,41750,41730,41750,30
27/06/2007,16:20:00,41745,41745,41735,41745,13
27/06/2007,16:21:00,41750,41755,41725,41725,27
27/06/2007,16:22:00,41725,41755,41725,41755,39
27/06/2007,16:23:00,41745,41755,41740,41755,19
27/06/2007,16:24:00,41760,41770,41750,41765,67
27/06/2007,16:25:00,41765,41805,41765,41785,105
27/06/2007,16:26:00,41780,41785,41770,41780,50
27/06/2007,16:27:00,41785,41800,41785,41785,41
27/06/2007,16:28:00,41785,41825,41775,41810,101
27/06/2007,16:29:00,41815,41820,41800,41815,21
27/06/2007,16:30:00,41810,41850,41800,41850,102
27/06/2007,16:31:00,41850,41880,41845,41880,67
27/06/2007,16:32:00,41875,41890,41870,41870,72
27/06/2007,16:33:00,41870,41875,41865,41870,34
27/06/2007,16:34:00,41875,41895,41875,41890,53
27/06/2007,16:35:00,41900,41905,41885,41900,53
27/06/2007,16:36:00,41895,41895,41870,41880,52
27/06/2007,16:37:00,41870,41880,41860,41865,45
27/06/2007,16:38:00,41865,41880,41865,41880,29
27/06/2007,16:39:00,41885,41885,41850,41850,37
27/06/2007,16:40:00,41855,41870,41855,41865,40
27/06/2007,16:41:00,41865,41865,41830,41835,78
27/06/2007,16:42:00,41830,41840,41830,41835,83
27/06/2007,16:43:00,41830,41830,41810,41830,67
27/06/2007,16:44:00,41830,41830,41820,41830,34
27/06/2007,16:45:00,41830,41830,41810,41815,31
27/06/2007,16:46:00,41815,41830,41815,41820,10
27/06/2007,16:47:00,41820,41825,41800,41800,53
27/06/2007,16:48:00,41800,41800,41780,41780,51
27/06/2007,16:49:00,41775,41790,41775,41790,50
27/06/2007,16:50:00,41790,41810,41785,41805,27
27/06/2007,16:51:00,41800,41805,41790,41790,15
27/06/2007,16:52:00,41795,41800,41790,41795,51
27/06/2007,16:53:00,41805,41810,41800,41810,35
27/06/2007,16:54:00,41805,41815,41795,41795,37
27/06/2007,16:55:00,41800,41815,41800,41810,28
27/06/2007,16:56:00,41810,41815,41805,41810,10
27/06/2007,16:57:00,41810,41810,41790,41790,15
27/06/2007,16:58:00,41790,41795,41790,41795,5
27/06/2007,16:59:00,41790,41790,41785,41785,6
27/06/2007,17:00:00,41785,41800,41775,41775,19
27/06/2007,17:01:00,41770,41775,41760,41765,36
27/06/2007,17:02:00,41765,41775,41765,41770,21
27/06/2007,17:03:00,41780,41805,41780,41800,54
27/06/2007,17:04:00,41800,41805,41780,41780,18
27/06/2007,17:05:00,41780,41795,41775,41785,43
27/06/2007,17:06:00,41790,41790,41785,41785,4
27/06/2007,17:07:00,41780,41800,41780,41800,15
27/06/2007,17:08:00,41800,41815,41785,41810,45
27/06/2007,17:09:00,41815,41825,41810,41810,40
27/06/2007,17:10:00,41810,41820,41800,41815,21
27/06/2007,17:11:00,41810,41825,41810,41825,17
27/06/2007,17:12:00,41825,41835,41820,41830,13
27/06/2007,17:13:00,41825,41825,41815,41815,6
27/06/2007,17:14:00,41825,41840,41825,41835,26
27/06/2007,17:15:00,41840,41860,41840,41860,53
27/06/2007,17:16:00,41855,41865,41850,41865,29
27/06/2007,17:17:00,41860,41885,41855,41870,41
27/06/2007,17:18:00,41865,41865,41855,41855,27
27/06/2007,17:19:00,41860,41870,41850,41865,29
27/06/2007,17:20:00,41865,41885,41860,41875,33
27/06/2007,17:21:00,41875,41880,41865,41875,16
27/06/2007,17:22:00,41875,41880,41865,41875,19
27/06/2007,17:23:00,41870,41875,41860,41860,16
27/06/2007,17:24:00,41855,41870,41850,41860,20
27/06/2007,17:25:00,41860,41875,41860,41860,16
27/06/2007,17:26:00,41860,41860,41850,41850,50
27/06/2007,17:27:00,41850,41850,41825,41830,34
27/06/2007,17:28:00,41825,41840,41815,41830,27
27/06/2007,17:29:00,41825,41840,41815,41840,46
27/06/2007,17:30:00,41825,41830,41810,41810,34
27/06/2007,17:31:00,41810,41810,41780,41795,41
27/06/2007,17:32:00,41805,41805,41770,41775,33
27/06/2007,17:33:00,41780,41800,41780,41795,7
27/06/2007,17:34:00,41805,41805,41770,41770,23
27/06/2007,17:35:00,41770,41770,41745,41765,33
27/06/2007,17:36:00,41765,41770,41760,41760,8
27/06/2007,17:37:00,41770,41770,41750,41755,9
27/06/2007,17:38:00,41750,41755,41740,41745,18
27/06/2007,17:39:00,41745,41745,41730,41735,36