DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/06/2007,09:00:00,42130,42160,42125,42135,203
28/06/2007,09:01:00,42135,42140,42055,42055,118
28/06/2007,09:02:00,42055,42065,42050,42050,165
28/06/2007,09:03:00,42050,42065,42045,42045,106
28/06/2007,09:04:00,42045,42075,42040,42075,56
28/06/2007,09:05:00,42075,42110,42075,42100,131
28/06/2007,09:06:00,42105,42110,42080,42090,57
28/06/2007,09:07:00,42090,42100,42085,42090,46
28/06/2007,09:08:00,42090,42110,42090,42095,79
28/06/2007,09:09:00,42095,42095,42070,42080,42
28/06/2007,09:10:00,42070,42080,42065,42080,47
28/06/2007,09:11:00,42075,42080,42065,42070,27
28/06/2007,09:12:00,42065,42075,42060,42070,49
28/06/2007,09:13:00,42070,42090,42070,42085,40
28/06/2007,09:14:00,42085,42100,42085,42100,42
28/06/2007,09:15:00,42100,42105,42090,42095,65
28/06/2007,09:16:00,42090,42090,42070,42090,50
28/06/2007,09:17:00,42085,42110,42080,42110,41
28/06/2007,09:18:00,42105,42120,42090,42090,42
28/06/2007,09:19:00,42090,42105,42090,42105,36
28/06/2007,09:20:00,42095,42105,42095,42100,27
28/06/2007,09:21:00,42100,42110,42100,42105,32
28/06/2007,09:22:00,42105,42105,42080,42080,82
28/06/2007,09:23:00,42080,42090,42080,42085,23
28/06/2007,09:24:00,42090,42095,42075,42075,44
28/06/2007,09:25:00,42080,42085,42050,42055,44
28/06/2007,09:26:00,42050,42055,42045,42050,41
28/06/2007,09:27:00,42050,42055,42045,42050,36
28/06/2007,09:28:00,42055,42065,42055,42060,18
28/06/2007,09:29:00,42065,42080,42060,42080,45
28/06/2007,09:30:00,42080,42085,42065,42075,24
28/06/2007,09:31:00,42090,42090,42080,42090,8
28/06/2007,09:32:00,42090,42090,42080,42080,12
28/06/2007,09:33:00,42080,42085,42075,42075,13
28/06/2007,09:34:00,42075,42080,42070,42070,15
28/06/2007,09:35:00,42070,42085,42070,42085,32
28/06/2007,09:36:00,42085,42100,42080,42095,38
28/06/2007,09:37:00,42095,42115,42090,42100,31
28/06/2007,09:38:00,42100,42105,42095,42105,14
28/06/2007,09:39:00,42110,42115,42100,42105,26
28/06/2007,09:40:00,42105,42110,42100,42110,9
28/06/2007,09:41:00,42110,42120,42105,42120,73
28/06/2007,09:42:00,42115,42130,42115,42120,45
28/06/2007,09:43:00,42115,42130,42115,42130,40
28/06/2007,09:44:00,42135,42135,42130,42135,22
28/06/2007,09:45:00,42135,42150,42135,42150,58
28/06/2007,09:46:00,42145,42175,42145,42170,106
28/06/2007,09:47:00,42170,42175,42155,42160,42
28/06/2007,09:48:00,42160,42175,42160,42170,67
28/06/2007,09:49:00,42165,42175,42160,42170,47
28/06/2007,09:50:00,42175,42185,42165,42170,65
28/06/2007,09:51:00,42170,42175,42165,42170,24
28/06/2007,09:52:00,42175,42180,42175,42180,37
28/06/2007,09:53:00,42180,42190,42180,42190,34
28/06/2007,09:54:00,42185,42195,42185,42195,34
28/06/2007,09:55:00,42190,42220,42190,42205,103
28/06/2007,09:56:00,42205,42220,42205,42210,20
28/06/2007,09:57:00,42210,42210,42185,42185,57
28/06/2007,09:58:00,42185,42195,42180,42180,39
28/06/2007,09:59:00,42180,42190,42175,42190,33
28/06/2007,10:00:00,42195,42205,42195,42195,44
28/06/2007,10:01:00,42200,42200,42195,42195,29
28/06/2007,10:02:00,42195,42205,42190,42200,20
28/06/2007,10:03:00,42200,42205,42190,42195,40
28/06/2007,10:04:00,42200,42205,42195,42205,16
28/06/2007,10:05:00,42200,42220,42195,42220,58
28/06/2007,10:06:00,42215,42215,42200,42200,45
28/06/2007,10:07:00,42195,42230,42190,42210,77
28/06/2007,10:08:00,42215,42220,42195,42205,73
28/06/2007,10:09:00,42200,42205,42195,42195,15
28/06/2007,10:10:00,42195,42200,42190,42200,29
28/06/2007,10:11:00,42200,42200,42200,42200,6
28/06/2007,10:12:00,42195,42200,42195,42195,5
28/06/2007,10:13:00,42200,42205,42195,42200,14
28/06/2007,10:14:00,42195,42200,42190,42200,45
28/06/2007,10:15:00,42200,42205,42190,42195,26
28/06/2007,10:16:00,42195,42220,42195,42220,66
28/06/2007,10:17:00,42225,42230,42220,42225,41
28/06/2007,10:18:00,42230,42235,42215,42220,38
28/06/2007,10:19:00,42225,42225,42215,42215,6
28/06/2007,10:20:00,42225,42225,42205,42215,18
28/06/2007,10:21:00,42210,42210,42200,42200,10
28/06/2007,10:22:00,42200,42225,42190,42205,45
28/06/2007,10:23:00,42205,42210,42190,42195,23
28/06/2007,10:24:00,42195,42200,42180,42180,34
28/06/2007,10:25:00,42175,42185,42170,42175,37
28/06/2007,10:26:00,42175,42175,42165,42165,35
28/06/2007,10:27:00,42170,42180,42170,42170,14
28/06/2007,10:28:00,42170,42175,42165,42165,20
28/06/2007,10:29:00,42170,42180,42150,42150,55
28/06/2007,10:30:00,42155,42165,42150,42165,29
28/06/2007,10:31:00,42170,42170,42155,42165,24
28/06/2007,10:32:00,42165,42170,42160,42170,18
28/06/2007,10:33:00,42170,42170,42160,42165,14
28/06/2007,10:34:00,42165,42175,42160,42170,18
28/06/2007,10:35:00,42165,42180,42160,42160,31
28/06/2007,10:36:00,42160,42160,42140,42145,41
28/06/2007,10:37:00,42150,42150,42145,42145,5
28/06/2007,10:38:00,42150,42150,42145,42150,8
28/06/2007,10:39:00,42145,42150,42140,42140,15
28/06/2007,10:40:00,42145,42150,42145,42145,26
28/06/2007,10:41:00,42150,42165,42145,42165,20
28/06/2007,10:42:00,42150,42170,42150,42165,12
28/06/2007,10:43:00,42160,42165,42150,42165,11
28/06/2007,10:44:00,42165,42170,42160,42170,9
28/06/2007,10:45:00,42165,42180,42165,42180,19
28/06/2007,10:46:00,42180,42185,42170,42180,24
28/06/2007,10:47:00,42185,42185,42175,42175,7
28/06/2007,10:48:00,42175,42185,42175,42185,21
28/06/2007,10:49:00,42185,42185,42170,42185,17
28/06/2007,10:50:00,42185,42185,42180,42180,11
28/06/2007,10:51:00,42190,42195,42180,42195,23
28/06/2007,10:52:00,42185,42190,42185,42185,5
28/06/2007,10:53:00,42180,42190,42175,42175,13
28/06/2007,10:54:00,42170,42170,42165,42170,17
28/06/2007,10:55:00,42165,42170,42165,42165,5
28/06/2007,10:56:00,42165,42170,42165,42165,5
28/06/2007,10:57:00,42165,42165,42155,42155,20
28/06/2007,10:58:00,42155,42155,42150,42150,9
28/06/2007,10:59:00,42150,42150,42140,42140,21
28/06/2007,11:00:00,42145,42145,42140,42145,18
28/06/2007,11:01:00,42140,42155,42140,42150,21
28/06/2007,11:02:00,42160,42165,42160,42165,8
28/06/2007,11:03:00,42170,42170,42165,42165,16
28/06/2007,11:04:00,42175,42175,42170,42170,8
28/06/2007,11:05:00,42175,42180,42170,42180,21
28/06/2007,11:06:00,42165,42170,42165,42165,9
28/06/2007,11:07:00,42165,42165,42155,42165,13
28/06/2007,11:08:00,42160,42160,42155,42155,2
28/06/2007,11:09:00,42150,42180,42150,42180,23
28/06/2007,11:10:00,42180,42185,42180,42185,11
28/06/2007,11:11:00,42190,42190,42180,42180,24
28/06/2007,11:12:00,42185,42185,42180,42180,3
28/06/2007,11:13:00,42180,42185,42180,42180,5
28/06/2007,11:14:00,42175,42175,42175,42175,1
28/06/2007,11:15:00,42175,42175,42175,42175,3
28/06/2007,11:16:00,42180,42190,42175,42190,8
28/06/2007,11:17:00,42190,42190,42190,42190,1
28/06/2007,11:18:00,42190,42200,42190,42195,22
28/06/2007,11:19:00,42190,42190,42190,42190,1
28/06/2007,11:20:00,42195,42210,42195,42205,21
28/06/2007,11:21:00,42205,42205,42205,42205,1
28/06/2007,11:22:00,42195,42200,42185,42185,14
28/06/2007,11:23:00,42180,42195,42180,42195,17
28/06/2007,11:24:00,42195,42195,42180,42185,23
28/06/2007,11:25:00,42185,42205,42185,42195,15
28/06/2007,11:26:00,42180,42180,42175,42180,4
28/06/2007,11:27:00,42175,42190,42175,42180,9
28/06/2007,11:28:00,42185,42195,42185,42190,5
28/06/2007,11:29:00,42195,42210,42195,42200,28
28/06/2007,11:30:00,42200,42205,42200,42200,5
28/06/2007,11:31:00,42205,42205,42205,42205,1
28/06/2007,11:32:00,42205,42210,42200,42200,8
28/06/2007,11:33:00,42200,42200,42195,42195,5
28/06/2007,11:34:00,42190,42190,42190,42190,4
28/06/2007,11:35:00,42190,42190,42170,42175,43
28/06/2007,11:36:00,42175,42175,42165,42175,13
28/06/2007,11:37:00,42175,42195,42175,42185,17
28/06/2007,11:38:00,42200,42205,42200,42205,7
28/06/2007,11:39:00,42200,42200,42200,42200,2
28/06/2007,11:40:00,42200,42200,42200,42200,7
28/06/2007,11:41:00,42195,42195,42195,42195,1
28/06/2007,11:42:00,42195,42200,42195,42200,3
28/06/2007,11:43:00,42200,42200,42200,42200,4
28/06/2007,11:44:00,42195,42195,42190,42195,10
28/06/2007,11:45:00,42195,42200,42195,42200,2
28/06/2007,11:46:00,42195,42195,42195,42195,1
28/06/2007,11:47:00,42195,42195,42195,42195,2
28/06/2007,11:48:00,42195,42195,42195,42195,9
28/06/2007,11:49:00,42200,42200,42190,42190,6
28/06/2007,11:50:00,42195,42210,42195,42210,7
28/06/2007,11:51:00,42210,42215,42210,42210,12
28/06/2007,11:52:00,42205,42205,42205,42205,1
28/06/2007,11:53:00,42210,42220,42210,42220,5
28/06/2007,11:54:00,42210,42210,42210,42210,2
28/06/2007,11:57:00,42210,42210,42210,42210,1
28/06/2007,11:58:00,42205,42205,42195,42205,16
28/06/2007,11:59:00,42205,42205,42195,42195,4
28/06/2007,12:00:00,42190,42190,42165,42165,38
28/06/2007,12:01:00,42165,42180,42165,42175,39
28/06/2007,12:02:00,42185,42185,42180,42180,10
28/06/2007,12:03:00,42180,42180,42180,42180,4
28/06/2007,12:04:00,42185,42190,42185,42185,6
28/06/2007,12:05:00,42195,42195,42195,42195,2
28/06/2007,12:06:00,42195,42195,42190,42190,5
28/06/2007,12:07:00,42185,42185,42180,42180,11
28/06/2007,12:08:00,42180,42180,42180,42180,1
28/06/2007,12:10:00,42175,42180,42175,42180,12
28/06/2007,12:11:00,42180,42180,42170,42170,8
28/06/2007,12:12:00,42170,42195,42170,42190,15
28/06/2007,12:13:00,42185,42185,42180,42180,2
28/06/2007,12:14:00,42175,42180,42175,42180,2
28/06/2007,12:15:00,42175,42175,42175,42175,3
28/06/2007,12:16:00,42170,42170,42170,42170,5
28/06/2007,12:17:00,42170,42175,42170,42175,4
28/06/2007,12:18:00,42180,42200,42180,42200,13
28/06/2007,12:19:00,42195,42195,42195,42195,5
28/06/2007,12:20:00,42195,42195,42190,42190,2
28/06/2007,12:21:00,42190,42190,42180,42180,2
28/06/2007,12:22:00,42185,42185,42185,42185,1
28/06/2007,12:24:00,42180,42180,42180,42180,3
28/06/2007,12:26:00,42175,42175,42175,42175,1
28/06/2007,12:29:00,42175,42175,42175,42175,2
28/06/2007,12:30:00,42170,42170,42165,42165,13
28/06/2007,12:32:00,42165,42165,42165,42165,10
28/06/2007,12:33:00,42170,42175,42170,42175,6
28/06/2007,12:34:00,42175,42175,42175,42175,1
28/06/2007,12:36:00,42170,42170,42165,42170,4
28/06/2007,12:38:00,42175,42180,42175,42180,4
28/06/2007,12:39:00,42170,42170,42160,42160,20
28/06/2007,12:40:00,42170,42170,42150,42150,46
28/06/2007,12:41:00,42150,42165,42145,42165,15
28/06/2007,12:42:00,42160,42160,42160,42160,3
28/06/2007,12:44:00,42165,42165,42160,42160,2
28/06/2007,12:45:00,42160,42160,42160,42160,2
28/06/2007,12:46:00,42160,42160,42160,42160,8
28/06/2007,12:47:00,42160,42160,42160,42160,3
28/06/2007,12:48:00,42160,42165,42160,42165,5
28/06/2007,12:49:00,42165,42175,42165,42175,13
28/06/2007,12:52:00,42175,42175,42175,42175,1
28/06/2007,12:53:00,42175,42175,42175,42175,4
28/06/2007,12:54:00,42175,42180,42175,42180,5
28/06/2007,12:55:00,42180,42180,42175,42175,3
28/06/2007,12:56:00,42175,42175,42175,42175,2
28/06/2007,12:57:00,42170,42170,42170,42170,6
28/06/2007,12:58:00,42165,42165,42160,42160,7
28/06/2007,12:59:00,42160,42160,42155,42155,5
28/06/2007,13:00:00,42155,42165,42150,42150,12
28/06/2007,13:03:00,42160,42160,42160,42160,3
28/06/2007,13:04:00,42165,42165,42165,42165,5
28/06/2007,13:05:00,42165,42165,42160,42160,7
28/06/2007,13:06:00,42160,42160,42155,42155,6
28/06/2007,13:07:00,42150,42150,42145,42145,14
28/06/2007,13:08:00,42145,42150,42145,42150,28
28/06/2007,13:09:00,42155,42165,42155,42160,25
28/06/2007,13:10:00,42160,42160,42150,42155,16
28/06/2007,13:11:00,42160,42160,42155,42160,3
28/06/2007,13:12:00,42155,42160,42155,42160,3
28/06/2007,13:13:00,42165,42165,42165,42165,6
28/06/2007,13:14:00,42160,42165,42160,42165,2
28/06/2007,13:16:00,42165,42165,42165,42165,1
28/06/2007,13:17:00,42165,42175,42165,42170,7
28/06/2007,13:19:00,42175,42175,42175,42175,1
28/06/2007,13:20:00,42175,42175,42170,42170,2
28/06/2007,13:21:00,42170,42180,42170,42180,11
28/06/2007,13:22:00,42180,42180,42180,42180,2
28/06/2007,13:23:00,42175,42175,42170,42170,12
28/06/2007,13:24:00,42160,42160,42155,42160,5
28/06/2007,13:25:00,42155,42155,42155,42155,5
28/06/2007,13:26:00,42165,42170,42155,42155,9
28/06/2007,13:28:00,42165,42170,42160,42160,6
28/06/2007,13:29:00,42155,42165,42155,42165,4
28/06/2007,13:30:00,42160,42160,42160,42160,1
28/06/2007,13:33:00,42165,42165,42165,42165,2
28/06/2007,13:35:00,42160,42160,42160,42160,5
28/06/2007,13:36:00,42160,42160,42160,42160,14
28/06/2007,13:37:00,42155,42155,42145,42145,8
28/06/2007,13:38:00,42145,42150,42140,42150,42
28/06/2007,13:39:00,42145,42145,42140,42140,6
28/06/2007,13:40:00,42140,42155,42135,42150,22
28/06/2007,13:41:00,42145,42145,42145,42145,13
28/06/2007,13:42:00,42145,42145,42140,42140,10
28/06/2007,13:43:00,42145,42145,42140,42140,2
28/06/2007,13:44:00,42135,42135,42120,42120,25
28/06/2007,13:45:00,42120,42125,42120,42120,10
28/06/2007,13:46:00,42120,42120,42115,42115,17
28/06/2007,13:47:00,42115,42120,42115,42120,3
28/06/2007,13:48:00,42120,42125,42120,42125,8
28/06/2007,13:49:00,42130,42135,42130,42130,11
28/06/2007,13:50:00,42140,42150,42135,42145,12
28/06/2007,13:51:00,42145,42145,42145,42145,14
28/06/2007,13:52:00,42145,42150,42145,42150,4
28/06/2007,13:53:00,42150,42150,42150,42150,1
28/06/2007,13:54:00,42145,42150,42145,42150,6
28/06/2007,13:55:00,42140,42140,42140,42140,1
28/06/2007,13:56:00,42135,42150,42135,42150,5
28/06/2007,13:58:00,42145,42145,42140,42140,4
28/06/2007,14:00:00,42135,42135,42135,42135,5
28/06/2007,14:02:00,42140,42140,42135,42135,4
28/06/2007,14:03:00,42135,42135,42135,42135,1
28/06/2007,14:04:00,42135,42135,42135,42135,2
28/06/2007,14:05:00,42130,42140,42130,42140,13
28/06/2007,14:06:00,42145,42145,42145,42145,1
28/06/2007,14:07:00,42145,42145,42145,42145,1
28/06/2007,14:08:00,42145,42155,42145,42155,8
28/06/2007,14:09:00,42155,42160,42155,42155,8
28/06/2007,14:10:00,42160,42170,42160,42160,23
28/06/2007,14:11:00,42155,42155,42150,42155,6
28/06/2007,14:12:00,42150,42150,42150,42150,6
28/06/2007,14:13:00,42150,42165,42150,42160,17
28/06/2007,14:14:00,42155,42160,42150,42160,23
28/06/2007,14:15:00,42155,42160,42145,42145,12
28/06/2007,14:16:00,42145,42150,42135,42150,18
28/06/2007,14:17:00,42155,42165,42155,42160,9
28/06/2007,14:18:00,42160,42160,42140,42140,9
28/06/2007,14:19:00,42145,42145,42145,42145,1
28/06/2007,14:21:00,42145,42145,42145,42145,1
28/06/2007,14:22:00,42145,42145,42140,42140,3
28/06/2007,14:23:00,42140,42145,42135,42145,27
28/06/2007,14:24:00,42135,42135,42135,42135,10
28/06/2007,14:25:00,42140,42145,42140,42145,7
28/06/2007,14:26:00,42150,42160,42145,42160,28
28/06/2007,14:27:00,42155,42155,42155,42155,5
28/06/2007,14:28:00,42155,42155,42150,42150,10
28/06/2007,14:29:00,42160,42160,42160,42160,3
28/06/2007,14:30:00,42160,42160,42110,42125,105
28/06/2007,14:31:00,42130,42150,42130,42145,52
28/06/2007,14:32:00,42140,42145,42125,42125,55
28/06/2007,14:33:00,42125,42125,42105,42105,42
28/06/2007,14:34:00,42110,42115,42085,42105,88
28/06/2007,14:35:00,42105,42135,42105,42130,26
28/06/2007,14:36:00,42135,42140,42125,42125,28
28/06/2007,14:37:00,42120,42120,42095,42100,21
28/06/2007,14:38:00,42100,42100,42085,42090,54
28/06/2007,14:39:00,42095,42115,42095,42095,27
28/06/2007,14:40:00,42095,42095,42085,42090,32
28/06/2007,14:41:00,42090,42100,42085,42090,19
28/06/2007,14:42:00,42090,42090,42080,42090,21
28/06/2007,14:43:00,42080,42080,42055,42070,90
28/06/2007,14:44:00,42065,42075,42065,42075,9
28/06/2007,14:45:00,42065,42080,42065,42075,19
28/06/2007,14:46:00,42080,42090,42075,42075,22
28/06/2007,14:47:00,42070,42085,42070,42085,17
28/06/2007,14:48:00,42090,42090,42090,42090,1
28/06/2007,14:49:00,42080,42080,42075,42075,13
28/06/2007,14:50:00,42075,42075,42065,42065,47
28/06/2007,14:51:00,42060,42070,42055,42055,25
28/06/2007,14:52:00,42055,42065,42035,42065,162
28/06/2007,14:53:00,42070,42080,42060,42070,12
28/06/2007,14:54:00,42065,42065,42060,42060,18
28/06/2007,14:55:00,42060,42060,42050,42050,30
28/06/2007,14:56:00,42045,42045,42035,42045,18
28/06/2007,14:57:00,42060,42065,42055,42065,12
28/06/2007,14:58:00,42060,42060,42045,42050,18
28/06/2007,14:59:00,42055,42055,42055,42055,7
28/06/2007,15:00:00,42050,42050,42045,42050,16
28/06/2007,15:01:00,42050,42060,42050,42060,19
28/06/2007,15:02:00,42070,42075,42065,42075,17
28/06/2007,15:03:00,42070,42075,42070,42075,12
28/06/2007,15:04:00,42075,42075,42070,42075,15
28/06/2007,15:05:00,42080,42085,42070,42070,25
28/06/2007,15:06:00,42065,42075,42065,42075,13
28/06/2007,15:07:00,42080,42085,42075,42075,12
28/06/2007,15:08:00,42080,42080,42070,42080,22
28/06/2007,15:10:00,42080,42080,42080,42080,7
28/06/2007,15:11:00,42075,42080,42070,42080,6
28/06/2007,15:13:00,42075,42080,42075,42080,9
28/06/2007,15:14:00,42080,42100,42080,42100,23
28/06/2007,15:15:00,42100,42100,42095,42095,6
28/06/2007,15:16:00,42090,42090,42090,42090,3
28/06/2007,15:17:00,42095,42100,42085,42100,9
28/06/2007,15:18:00,42090,42090,42085,42090,4
28/06/2007,15:19:00,42080,42095,42080,42095,4
28/06/2007,15:20:00,42095,42095,42095,42095,2
28/06/2007,15:21:00,42090,42090,42090,42090,3
28/06/2007,15:22:00,42085,42085,42075,42080,15
28/06/2007,15:23:00,42085,42090,42085,42085,8
28/06/2007,15:26:00,42085,42085,42085,42085,2
28/06/2007,15:28:00,42080,42085,42075,42075,21
28/06/2007,15:29:00,42070,42085,42070,42070,42
28/06/2007,15:30:00,42075,42090,42065,42070,41
28/06/2007,15:31:00,42075,42075,42060,42065,51
28/06/2007,15:32:00,42065,42075,42065,42075,15
28/06/2007,15:33:00,42075,42080,42060,42070,15
28/06/2007,15:34:00,42075,42090,42075,42090,21
28/06/2007,15:35:00,42090,42105,42075,42105,29
28/06/2007,15:36:00,42105,42125,42095,42095,55
28/06/2007,15:37:00,42095,42115,42095,42100,13
28/06/2007,15:38:00,42110,42115,42105,42115,11
28/06/2007,15:39:00,42120,42125,42110,42120,18
28/06/2007,15:40:00,42120,42125,42115,42125,13
28/06/2007,15:41:00,42125,42125,42110,42110,10
28/06/2007,15:42:00,42120,42120,42110,42110,22
28/06/2007,15:43:00,42105,42105,42085,42100,55
28/06/2007,15:44:00,42100,42100,42075,42075,18
28/06/2007,15:45:00,42080,42080,42065,42065,31
28/06/2007,15:46:00,42070,42095,42065,42085,44
28/06/2007,15:47:00,42090,42100,42085,42085,39
28/06/2007,15:48:00,42085,42115,42085,42115,22
28/06/2007,15:49:00,42105,42105,42090,42090,28
28/06/2007,15:50:00,42090,42115,42090,42110,33
28/06/2007,15:51:00,42105,42140,42105,42140,32
28/06/2007,15:52:00,42135,42135,42125,42125,37
28/06/2007,15:53:00,42120,42135,42120,42130,27
28/06/2007,15:54:00,42125,42130,42110,42115,33
28/06/2007,15:55:00,42110,42125,42110,42120,22
28/06/2007,15:56:00,42120,42120,42110,42110,26
28/06/2007,15:57:00,42105,42105,42095,42100,25
28/06/2007,15:58:00,42100,42100,42100,42100,15
28/06/2007,15:59:00,42105,42115,42105,42115,23
28/06/2007,16:00:00,42115,42125,42105,42115,53
28/06/2007,16:01:00,42115,42145,42110,42145,58
28/06/2007,16:02:00,42150,42175,42150,42165,77
28/06/2007,16:03:00,42165,42165,42150,42155,45
28/06/2007,16:04:00,42150,42165,42150,42165,30
28/06/2007,16:05:00,42165,42165,42155,42155,12
28/06/2007,16:06:00,42150,42155,42150,42155,14
28/06/2007,16:07:00,42155,42155,42135,42145,49
28/06/2007,16:08:00,42150,42150,42145,42145,5
28/06/2007,16:09:00,42145,42145,42125,42130,20
28/06/2007,16:10:00,42135,42140,42130,42140,13
28/06/2007,16:11:00,42145,42165,42145,42160,41
28/06/2007,16:12:00,42165,42170,42160,42165,69
28/06/2007,16:13:00,42165,42170,42150,42160,25
28/06/2007,16:14:00,42155,42155,42145,42145,10
28/06/2007,16:15:00,42150,42155,42145,42145,17
28/06/2007,16:16:00,42150,42165,42145,42165,17
28/06/2007,16:17:00,42165,42165,42150,42160,15
28/06/2007,16:18:00,42160,42160,42155,42160,13
28/06/2007,16:19:00,42160,42160,42155,42155,7
28/06/2007,16:20:00,42160,42165,42155,42155,41
28/06/2007,16:21:00,42150,42155,42135,42140,29
28/06/2007,16:22:00,42135,42140,42105,42105,70
28/06/2007,16:23:00,42110,42120,42110,42110,35
28/06/2007,16:24:00,42120,42120,42095,42100,30
28/06/2007,16:25:00,42095,42105,42090,42095,32
28/06/2007,16:26:00,42095,42110,42090,42110,16
28/06/2007,16:27:00,42110,42120,42100,42110,50
28/06/2007,16:28:00,42110,42120,42105,42120,14
28/06/2007,16:29:00,42125,42130,42115,42115,7
28/06/2007,16:30:00,42115,42115,42090,42090,27
28/06/2007,16:31:00,42100,42110,42100,42110,5
28/06/2007,16:32:00,42115,42125,42110,42120,35
28/06/2007,16:33:00,42115,42120,42115,42120,15
28/06/2007,16:34:00,42110,42110,42105,42105,3
28/06/2007,16:35:00,42105,42105,42100,42105,16
28/06/2007,16:36:00,42100,42100,42070,42085,46
28/06/2007,16:37:00,42085,42085,42075,42075,13
28/06/2007,16:38:00,42080,42085,42075,42080,9
28/06/2007,16:39:00,42075,42085,42065,42075,14
28/06/2007,16:40:00,42070,42070,42060,42060,11
28/06/2007,16:41:00,42070,42075,42065,42075,26
28/06/2007,16:42:00,42075,42080,42070,42080,9
28/06/2007,16:43:00,42075,42080,42065,42075,27
28/06/2007,16:44:00,42080,42085,42080,42085,12
28/06/2007,16:45:00,42085,42095,42085,42095,18
28/06/2007,16:46:00,42095,42105,42085,42095,16
28/06/2007,16:47:00,42085,42090,42080,42080,19
28/06/2007,16:48:00,42080,42090,42075,42085,17
28/06/2007,16:49:00,42080,42080,42075,42075,7
28/06/2007,16:50:00,42080,42080,42065,42070,11
28/06/2007,16:51:00,42075,42075,42075,42075,2
28/06/2007,16:52:00,42065,42070,42055,42065,20
28/06/2007,16:53:00,42060,42060,42060,42060,4
28/06/2007,16:54:00,42065,42065,42055,42065,12
28/06/2007,16:55:00,42065,42085,42055,42055,31
28/06/2007,16:56:00,42065,42065,42055,42060,12
28/06/2007,16:57:00,42060,42060,42045,42055,27
28/06/2007,16:58:00,42060,42060,42045,42055,15
28/06/2007,16:59:00,42050,42060,42050,42055,16
28/06/2007,17:00:00,42055,42055,42050,42055,8
28/06/2007,17:01:00,42060,42065,42050,42050,15
28/06/2007,17:02:00,42050,42060,42050,42050,12
28/06/2007,17:03:00,42050,42055,42040,42050,14
28/06/2007,17:04:00,42055,42055,42050,42050,7
28/06/2007,17:05:00,42055,42060,42045,42050,21
28/06/2007,17:06:00,42050,42050,42015,42030,82
28/06/2007,17:07:00,42025,42030,42020,42030,25
28/06/2007,17:08:00,42025,42030,42025,42025,14
28/06/2007,17:09:00,42025,42035,42020,42035,15
28/06/2007,17:10:00,42040,42045,42015,42030,49
28/06/2007,17:11:00,42040,42060,42030,42050,45
28/06/2007,17:12:00,42050,42055,42040,42055,29
28/06/2007,17:13:00,42045,42055,42040,42055,5
28/06/2007,17:14:00,42045,42050,42040,42050,8
28/06/2007,17:15:00,42040,42060,42040,42055,51
28/06/2007,17:16:00,42050,42055,42045,42055,9
28/06/2007,17:17:00,42050,42050,42045,42045,5
28/06/2007,17:18:00,42045,42050,42045,42050,4
28/06/2007,17:19:00,42050,42050,42040,42040,13
28/06/2007,17:20:00,42045,42075,42045,42075,30
28/06/2007,17:21:00,42070,42080,42060,42070,52
28/06/2007,17:22:00,42065,42080,42065,42070,24
28/06/2007,17:23:00,42065,42065,42060,42065,18
28/06/2007,17:24:00,42065,42075,42060,42060,29
28/06/2007,17:25:00,42060,42075,42055,42065,75
28/06/2007,17:26:00,42065,42075,42060,42065,42
28/06/2007,17:27:00,42060,42075,42060,42065,47
28/06/2007,17:28:00,42055,42065,42055,42060,53
28/06/2007,17:29:00,42060,42075,42055,42075,52
28/06/2007,17:30:00,42075,42105,42075,42100,71
28/06/2007,17:31:00,42095,42100,42090,42095,32
28/06/2007,17:32:00,42100,42105,42100,42100,28
28/06/2007,17:33:00,42110,42110,42095,42105,23
28/06/2007,17:34:00,42100,42105,42100,42100,21
28/06/2007,17:35:00,42100,42110,42100,42110,5
28/06/2007,17:36:00,42110,42110,42100,42105,8
28/06/2007,17:37:00,42110,42110,42100,42105,10
28/06/2007,17:38:00,42110,42115,42105,42115,28
28/06/2007,17:39:00,42110,42125,42110,42115,40