DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/05/2007,17:02:00,42880,42905,42875,42900,63
11/05/2007,17:03:00,42895,42905,42890,42900,36
11/05/2007,17:04:00,42895,42895,42875,42880,74
11/05/2007,17:05:00,42880,42885,42875,42880,51
11/05/2007,17:06:00,42875,42880,42870,42880,53
11/05/2007,17:07:00,42880,42885,42860,42865,67
11/05/2007,17:08:00,42865,42865,42845,42855,72
11/05/2007,17:09:00,42855,42855,42840,42845,73
11/05/2007,17:10:00,42845,42865,42840,42865,123
11/05/2007,17:11:00,42860,42870,42855,42855,44
11/05/2007,17:12:00,42855,42860,42850,42850,45
11/05/2007,17:13:00,42850,42875,42845,42875,130
11/05/2007,17:14:00,42870,42880,42855,42855,65
11/05/2007,17:15:00,42855,42860,42845,42845,39
11/05/2007,17:16:00,42845,42855,42845,42855,26
11/05/2007,17:17:00,42850,42865,42850,42860,71
11/05/2007,17:18:00,42865,42870,42855,42860,22
11/05/2007,17:19:00,42865,42870,42850,42850,68
11/05/2007,17:20:00,42850,42855,42830,42830,68
11/05/2007,17:21:00,42830,42840,42825,42830,54
11/05/2007,17:22:00,42830,42835,42820,42835,32
11/05/2007,17:23:00,42825,42835,42825,42835,28
11/05/2007,17:24:00,42835,42835,42830,42835,9
11/05/2007,17:25:00,42835,42850,42825,42850,102
11/05/2007,17:26:00,42850,42865,42850,42855,64
11/05/2007,17:27:00,42855,42855,42845,42845,36
11/05/2007,17:28:00,42845,42850,42840,42845,46
11/05/2007,17:29:00,42845,42860,42845,42860,36
11/05/2007,17:30:00,42860,42880,42855,42880,75
11/05/2007,17:31:00,42880,42885,42875,42885,56
11/05/2007,17:32:00,42880,42880,42870,42870,8
11/05/2007,17:33:00,42870,42885,42870,42875,31
11/05/2007,17:34:00,42875,42880,42870,42880,32
11/05/2007,17:35:00,42880,42905,42875,42905,97
11/05/2007,17:36:00,42895,42895,42875,42880,29
11/05/2007,17:37:00,42870,42890,42870,42880,45
11/05/2007,17:38:00,42880,42890,42875,42885,19
11/05/2007,17:39:00,42885,42900,42880,42895,66
14/05/2007,09:00:00,43050,43220,43050,43135,250
14/05/2007,09:01:00,43135,43150,43120,43125,100
14/05/2007,09:02:00,43130,43155,43125,43140,131
14/05/2007,09:03:00,43140,43160,43130,43135,153
14/05/2007,09:04:00,43140,43155,43135,43150,96
14/05/2007,09:05:00,43150,43160,43145,43150,104
14/05/2007,09:06:00,43155,43175,43150,43170,138
14/05/2007,09:07:00,43170,43170,43160,43170,96
14/05/2007,09:08:00,43170,43180,43165,43170,105
14/05/2007,09:09:00,43170,43175,43150,43155,38
14/05/2007,09:10:00,43155,43175,43155,43175,60
14/05/2007,09:11:00,43180,43180,43165,43165,53
14/05/2007,09:12:00,43160,43160,43145,43150,142
14/05/2007,09:13:00,43150,43165,43150,43155,47
14/05/2007,09:14:00,43155,43155,43130,43135,69
14/05/2007,09:15:00,43130,43130,43110,43125,89
14/05/2007,09:16:00,43115,43120,43080,43080,89
14/05/2007,09:17:00,43080,43080,43050,43050,90
14/05/2007,09:18:00,43050,43060,43045,43060,78
14/05/2007,09:19:00,43060,43080,43055,43080,73
14/05/2007,09:20:00,43075,43080,43070,43080,28
14/05/2007,09:21:00,43075,43085,43075,43085,19
14/05/2007,09:22:00,43085,43090,43080,43085,15
14/05/2007,09:23:00,43080,43080,43070,43075,27
14/05/2007,09:24:00,43075,43075,43065,43065,26
14/05/2007,09:25:00,43065,43080,43065,43075,31
14/05/2007,09:26:00,43070,43080,43065,43065,18
14/05/2007,09:27:00,43065,43065,43040,43045,67
14/05/2007,09:28:00,43050,43050,43040,43045,30
14/05/2007,09:29:00,43040,43045,43040,43045,24
14/05/2007,09:30:00,43040,43040,43025,43030,44
14/05/2007,09:31:00,43030,43030,43020,43020,30
14/05/2007,09:32:00,43025,43030,43025,43030,70
14/05/2007,09:33:00,43030,43035,43025,43025,13
14/05/2007,09:34:00,43025,43045,43025,43045,48
14/05/2007,09:35:00,43045,43050,43040,43045,22
14/05/2007,09:36:00,43045,43060,43045,43050,38
14/05/2007,09:37:00,43050,43050,43035,43040,31
14/05/2007,09:38:00,43040,43050,43040,43045,13
14/05/2007,09:39:00,43050,43050,43035,43040,28
14/05/2007,09:40:00,43035,43035,43025,43030,35
14/05/2007,09:41:00,43030,43045,43030,43045,17
14/05/2007,09:42:00,43045,43045,43030,43035,23
14/05/2007,09:43:00,43040,43050,43035,43050,39
14/05/2007,09:44:00,43045,43080,43045,43080,60
14/05/2007,09:45:00,43085,43095,43075,43080,41
14/05/2007,09:46:00,43080,43085,43065,43075,33
14/05/2007,09:47:00,43080,43080,43075,43075,14
14/05/2007,09:48:00,43080,43090,43080,43090,25
14/05/2007,09:49:00,43085,43090,43085,43085,10
14/05/2007,09:50:00,43085,43120,43085,43110,87
14/05/2007,09:51:00,43110,43130,43095,43130,105
14/05/2007,09:52:00,43125,43155,43125,43130,102
14/05/2007,09:53:00,43130,43135,43125,43135,40
14/05/2007,09:54:00,43135,43140,43125,43135,25
14/05/2007,09:55:00,43130,43135,43130,43130,13
14/05/2007,09:56:00,43130,43130,43100,43100,80
14/05/2007,09:57:00,43100,43110,43095,43105,38
14/05/2007,09:58:00,43100,43120,43095,43115,45
14/05/2007,09:59:00,43120,43120,43100,43100,36
14/05/2007,10:00:00,43100,43105,43100,43105,45
14/05/2007,10:01:00,43110,43115,43110,43115,17
14/05/2007,10:02:00,43115,43115,43110,43115,79
14/05/2007,10:03:00,43110,43110,43100,43100,37
14/05/2007,10:04:00,43105,43105,43095,43100,24
14/05/2007,10:05:00,43105,43115,43105,43105,31
14/05/2007,10:06:00,43105,43105,43090,43090,53
14/05/2007,10:07:00,43090,43095,43085,43085,34
14/05/2007,10:08:00,43090,43095,43085,43095,18
14/05/2007,10:09:00,43095,43105,43095,43100,28
14/05/2007,10:10:00,43100,43100,43100,43100,8
14/05/2007,10:11:00,43095,43095,43095,43095,9
14/05/2007,10:12:00,43095,43100,43095,43095,12
14/05/2007,10:13:00,43100,43100,43090,43090,19
14/05/2007,10:14:00,43095,43095,43095,43095,7
14/05/2007,10:15:00,43100,43100,43070,43070,48
14/05/2007,10:16:00,43075,43075,43060,43065,54
14/05/2007,10:17:00,43070,43080,43060,43060,23
14/05/2007,10:18:00,43060,43070,43055,43070,31
14/05/2007,10:19:00,43065,43070,43060,43070,33
14/05/2007,10:20:00,43075,43080,43070,43080,11
14/05/2007,10:21:00,43080,43080,43070,43080,14
14/05/2007,10:22:00,43075,43085,43070,43085,28
14/05/2007,10:23:00,43085,43085,43085,43085,10
14/05/2007,10:24:00,43080,43085,43055,43055,54
14/05/2007,10:25:00,43060,43065,43050,43055,56
14/05/2007,10:26:00,43055,43070,43055,43065,19
14/05/2007,10:27:00,43060,43060,43055,43060,21
14/05/2007,10:28:00,43060,43075,43060,43075,26
14/05/2007,10:29:00,43075,43080,43050,43050,73
14/05/2007,10:30:00,43055,43055,43040,43045,65
14/05/2007,10:31:00,43045,43075,43045,43070,45
14/05/2007,10:32:00,43070,43075,43060,43060,14
14/05/2007,10:33:00,43065,43090,43065,43090,60
14/05/2007,10:34:00,43085,43085,43070,43075,23
14/05/2007,10:35:00,43080,43085,43080,43080,26
14/05/2007,10:36:00,43080,43080,43075,43080,13
14/05/2007,10:37:00,43080,43090,43080,43090,24
14/05/2007,10:38:00,43090,43090,43080,43090,21
14/05/2007,10:39:00,43090,43090,43080,43085,17
14/05/2007,10:40:00,43085,43090,43080,43090,14
14/05/2007,10:41:00,43090,43090,43080,43085,27
14/05/2007,10:42:00,43085,43100,43085,43090,30
14/05/2007,10:44:00,43090,43095,43080,43095,31
14/05/2007,10:45:00,43095,43095,43090,43090,16
14/05/2007,10:46:00,43090,43090,43085,43090,3
14/05/2007,10:47:00,43095,43105,43095,43100,30
14/05/2007,10:48:00,43100,43105,43095,43095,10
14/05/2007,10:49:00,43090,43095,43090,43090,34
14/05/2007,10:50:00,43095,43100,43095,43100,4
14/05/2007,10:51:00,43095,43100,43090,43100,17
14/05/2007,10:52:00,43100,43105,43100,43100,11
14/05/2007,10:53:00,43100,43100,43100,43100,1
14/05/2007,10:54:00,43100,43105,43100,43105,22
14/05/2007,10:55:00,43105,43105,43095,43095,22
14/05/2007,10:56:00,43090,43090,43080,43085,104
14/05/2007,10:57:00,43080,43080,43075,43080,16
14/05/2007,10:58:00,43080,43080,43080,43080,9
14/05/2007,10:59:00,43075,43080,43075,43080,5
14/05/2007,11:00:00,43075,43085,43075,43085,8
14/05/2007,11:01:00,43085,43090,43060,43060,44
14/05/2007,11:02:00,43065,43065,43060,43065,14
14/05/2007,11:03:00,43065,43075,43065,43070,34
14/05/2007,11:04:00,43070,43070,43070,43070,5
14/05/2007,11:05:00,43070,43070,43055,43060,85
14/05/2007,11:06:00,43060,43060,43045,43055,63
14/05/2007,11:07:00,43055,43060,43055,43060,11
14/05/2007,11:08:00,43060,43070,43060,43060,16
14/05/2007,11:09:00,43060,43065,43060,43060,10
14/05/2007,11:10:00,43060,43060,43050,43050,38
14/05/2007,11:11:00,43050,43055,43045,43050,29
14/05/2007,11:12:00,43050,43055,43050,43055,12
14/05/2007,11:13:00,43055,43060,43040,43040,68
14/05/2007,11:14:00,43040,43050,43040,43050,38
14/05/2007,11:15:00,43045,43055,43045,43045,10
14/05/2007,11:16:00,43045,43045,43025,43030,41
14/05/2007,11:17:00,43030,43030,43025,43030,76
14/05/2007,11:18:00,43030,43030,43025,43030,30
14/05/2007,11:19:00,43030,43030,43010,43015,53
14/05/2007,11:20:00,43010,43010,42990,42995,227
14/05/2007,11:21:00,42990,42995,42985,42990,49
14/05/2007,11:22:00,42990,42990,42970,42980,95
14/05/2007,11:23:00,42975,42985,42975,42985,42
14/05/2007,11:24:00,42985,42995,42980,42980,63
14/05/2007,11:25:00,42980,42995,42980,42985,26
14/05/2007,11:26:00,42985,42985,42975,42975,44
14/05/2007,11:27:00,42975,42975,42965,42975,44
14/05/2007,11:28:00,42980,42980,42965,42970,27
14/05/2007,11:29:00,42975,42975,42965,42975,26
14/05/2007,11:30:00,42975,42975,42970,42975,27
14/05/2007,11:31:00,42975,42975,42965,42965,24
14/05/2007,11:32:00,42965,42965,42960,42960,19
14/05/2007,11:33:00,42965,42980,42960,42980,60
14/05/2007,11:34:00,42975,42975,42960,42960,19
14/05/2007,11:35:00,42965,42970,42960,42960,24
14/05/2007,11:36:00,42965,42965,42965,42965,7
14/05/2007,11:37:00,42965,42970,42960,42970,477
14/05/2007,11:38:00,42970,42975,42965,42970,21
14/05/2007,11:39:00,42970,42970,42925,42925,159
14/05/2007,11:40:00,42925,42935,42920,42935,78
14/05/2007,11:41:00,42930,42935,42930,42935,37
14/05/2007,11:42:00,42930,42935,42930,42935,259
14/05/2007,11:43:00,42930,42935,42925,42930,316
14/05/2007,11:44:00,42925,42930,42920,42925,25
14/05/2007,11:45:00,42930,42935,42920,42935,43
14/05/2007,11:46:00,42935,42940,42930,42935,19
14/05/2007,11:47:00,42935,42935,42920,42930,29
14/05/2007,11:48:00,42935,42940,42930,42930,12
14/05/2007,11:49:00,42925,42930,42915,42915,39
14/05/2007,11:50:00,42915,42915,42915,42915,21
14/05/2007,11:51:00,42915,42925,42910,42920,62
14/05/2007,11:52:00,42920,42920,42915,42920,25
14/05/2007,11:53:00,42925,42930,42925,42925,34
14/05/2007,11:54:00,42925,42930,42920,42920,507
14/05/2007,11:55:00,42925,42925,42910,42910,27
14/05/2007,11:56:00,42910,42915,42900,42905,328
14/05/2007,11:57:00,42900,42900,42895,42895,39
14/05/2007,11:58:00,42895,42910,42895,42905,34
14/05/2007,11:59:00,42905,42905,42875,42875,86
14/05/2007,12:00:00,42875,42875,42860,42875,138
14/05/2007,12:01:00,42875,42885,42875,42880,224
14/05/2007,12:02:00,42885,42885,42865,42870,43
14/05/2007,12:03:00,42870,42885,42865,42885,48
14/05/2007,12:04:00,42890,42890,42865,42865,41
14/05/2007,12:05:00,42865,42865,42840,42860,66
14/05/2007,12:06:00,42865,42875,42855,42875,33
14/05/2007,12:07:00,42875,42875,42860,42860,24
14/05/2007,12:08:00,42865,42885,42860,42880,61
14/05/2007,12:09:00,42880,42890,42880,42885,19
14/05/2007,12:10:00,42885,42900,42880,42895,36
14/05/2007,12:11:00,42895,42905,42895,42900,22
14/05/2007,12:12:00,42900,42905,42900,42905,14
14/05/2007,12:13:00,42910,42925,42910,42925,80
14/05/2007,12:14:00,42925,42925,42910,42915,24
14/05/2007,12:15:00,42915,42920,42905,42905,20
14/05/2007,12:16:00,42905,42910,42900,42905,30
14/05/2007,12:17:00,42905,42905,42905,42905,3
14/05/2007,12:18:00,42905,42905,42900,42900,6
14/05/2007,12:19:00,42905,42910,42905,42905,10
14/05/2007,12:20:00,42910,42915,42910,42915,9
14/05/2007,12:21:00,42915,42915,42910,42910,8
14/05/2007,12:22:00,42910,42920,42910,42915,14
14/05/2007,12:23:00,42915,42920,42915,42920,7
14/05/2007,12:24:00,42925,42930,42925,42925,12
14/05/2007,12:25:00,42920,42920,42920,42920,1
14/05/2007,12:26:00,42920,42920,42920,42920,6
14/05/2007,12:27:00,42920,42920,42920,42920,4
14/05/2007,12:28:00,42920,42925,42915,42915,8
14/05/2007,12:29:00,42915,42920,42910,42915,20
14/05/2007,12:30:00,42920,42935,42920,42925,25
14/05/2007,12:31:00,42930,42930,42930,42930,4
14/05/2007,12:32:00,42930,42945,42930,42940,34
14/05/2007,12:33:00,42935,42950,42935,42950,17
14/05/2007,12:34:00,42945,42945,42935,42935,29
14/05/2007,12:35:00,42935,42945,42920,42925,36
14/05/2007,12:36:00,42925,42925,42915,42920,17
14/05/2007,12:37:00,42920,42920,42900,42900,44
14/05/2007,12:38:00,42900,42900,42885,42885,27
14/05/2007,12:39:00,42885,42890,42875,42885,49
14/05/2007,12:40:00,42885,42895,42885,42890,19
14/05/2007,12:41:00,42885,42890,42880,42885,15
14/05/2007,12:42:00,42890,42910,42885,42900,26
14/05/2007,12:43:00,42900,42900,42895,42900,17
14/05/2007,12:45:00,42905,42905,42905,42905,2
14/05/2007,12:46:00,42910,42910,42900,42910,9
14/05/2007,12:47:00,42910,42910,42910,42910,2
14/05/2007,12:48:00,42910,42910,42910,42910,3
14/05/2007,12:49:00,42905,42905,42900,42900,6
14/05/2007,12:50:00,42905,42905,42905,42905,2
14/05/2007,12:51:00,42905,42905,42905,42905,1
14/05/2007,12:52:00,42905,42905,42905,42905,1
14/05/2007,12:54:00,42905,42910,42900,42900,6
14/05/2007,12:55:00,42910,42935,42910,42930,110
14/05/2007,12:56:00,42930,42945,42930,42935,56
14/05/2007,12:57:00,42935,42935,42920,42930,44
14/05/2007,12:58:00,42930,42930,42920,42925,15
14/05/2007,12:59:00,42925,42925,42925,42925,2
14/05/2007,13:00:00,42925,42925,42915,42915,24
14/05/2007,13:01:00,42915,42920,42915,42920,4
14/05/2007,13:02:00,42915,42915,42915,42915,2
14/05/2007,13:03:00,42910,42910,42910,42910,1
14/05/2007,13:04:00,42920,42930,42920,42930,9
14/05/2007,13:06:00,42930,42930,42925,42925,2
14/05/2007,13:07:00,42925,42925,42920,42920,5
14/05/2007,13:08:00,42920,42925,42920,42925,2
14/05/2007,13:09:00,42925,42925,42925,42925,1
14/05/2007,13:10:00,42920,42920,42920,42920,4
14/05/2007,13:11:00,42920,42920,42915,42915,5
14/05/2007,13:12:00,42915,42915,42915,42915,2
14/05/2007,13:13:00,42925,42925,42925,42925,5
14/05/2007,13:14:00,42925,42925,42920,42920,17
14/05/2007,13:15:00,42925,42925,42925,42925,2
14/05/2007,13:16:00,42925,42925,42925,42925,8
14/05/2007,13:17:00,42930,42930,42925,42925,6
14/05/2007,13:18:00,42925,42930,42925,42925,8
14/05/2007,13:19:00,42920,42920,42920,42920,4
14/05/2007,13:20:00,42920,42920,42920,42920,6
14/05/2007,13:21:00,42920,42920,42920,42920,9
14/05/2007,13:22:00,42915,42915,42915,42915,7
14/05/2007,13:23:00,42910,42910,42905,42910,12
14/05/2007,13:24:00,42910,42915,42910,42910,6
14/05/2007,13:25:00,42910,42910,42910,42910,1
14/05/2007,13:27:00,42905,42905,42895,42900,15
14/05/2007,13:28:00,42900,42905,42900,42905,8
14/05/2007,13:30:00,42905,42905,42900,42900,6
14/05/2007,13:31:00,42900,42900,42900,42900,9
14/05/2007,13:32:00,42905,42905,42905,42905,2
14/05/2007,13:33:00,42905,42910,42900,42900,13
14/05/2007,13:34:00,42905,42910,42900,42900,4
14/05/2007,13:35:00,42905,42905,42905,42905,4
14/05/2007,13:36:00,42910,42915,42910,42915,20
14/05/2007,13:37:00,42915,42920,42910,42920,16
14/05/2007,13:38:00,42920,42920,42920,42920,12
14/05/2007,13:39:00,42920,42925,42915,42920,44
14/05/2007,13:40:00,42920,42920,42915,42920,30
14/05/2007,13:41:00,42920,42920,42915,42920,42
14/05/2007,13:42:00,42920,42930,42920,42925,23
14/05/2007,13:43:00,42925,42940,42925,42940,15
14/05/2007,13:44:00,42935,42940,42935,42935,6
14/05/2007,13:45:00,42940,42940,42940,42940,2
14/05/2007,13:46:00,42945,42945,42940,42940,3
14/05/2007,13:47:00,42940,42940,42940,42940,1
14/05/2007,13:48:00,42945,42945,42940,42940,3
14/05/2007,13:49:00,42940,42940,42940,42940,8
14/05/2007,13:50:00,42940,42945,42940,42945,7
14/05/2007,13:52:00,42945,42965,42945,42965,102
14/05/2007,13:53:00,42970,42970,42965,42970,6
14/05/2007,13:54:00,42970,42975,42970,42970,50
14/05/2007,13:55:00,42970,42970,42955,42965,38
14/05/2007,13:56:00,42965,42965,42965,42965,19
14/05/2007,13:57:00,42960,42960,42960,42960,5
14/05/2007,13:58:00,42960,42960,42955,42955,15
14/05/2007,13:59:00,42955,42955,42945,42945,12
14/05/2007,14:00:00,42950,42955,42950,42955,42
14/05/2007,14:01:00,42950,42965,42950,42965,25
14/05/2007,14:02:00,42965,42965,42955,42955,8
14/05/2007,14:03:00,42955,42955,42955,42955,5
14/05/2007,14:04:00,42960,42960,42955,42955,4
14/05/2007,14:05:00,42955,42960,42955,42960,6
14/05/2007,14:06:00,42960,42965,42960,42960,18
14/05/2007,14:07:00,42960,42965,42960,42960,18
14/05/2007,14:08:00,42960,42970,42960,42970,8
14/05/2007,14:09:00,42965,42965,42960,42960,4
14/05/2007,14:10:00,42970,42980,42970,42980,50
14/05/2007,14:11:00,42980,42985,42975,42975,27
14/05/2007,14:12:00,42975,42975,42975,42975,10
14/05/2007,14:13:00,42975,42975,42975,42975,3
14/05/2007,14:14:00,42970,42970,42965,42970,21
14/05/2007,14:15:00,42975,42975,42975,42975,6
14/05/2007,14:16:00,42975,42975,42965,42975,20
14/05/2007,14:17:00,42975,42975,42975,42975,2
14/05/2007,14:18:00,42975,42975,42965,42970,12
14/05/2007,14:19:00,42970,42975,42970,42975,2
14/05/2007,14:20:00,42970,42980,42970,42980,6
14/05/2007,14:21:00,42975,42980,42975,42980,26
14/05/2007,14:22:00,42980,42985,42980,42985,17
14/05/2007,14:23:00,42985,42995,42980,42990,31
14/05/2007,14:24:00,42990,43000,42990,42990,64
14/05/2007,14:25:00,42990,42995,42985,42985,48
14/05/2007,14:26:00,42985,42990,42985,42985,11
14/05/2007,14:27:00,42985,42985,42985,42985,2
14/05/2007,14:28:00,42985,42990,42980,42980,56
14/05/2007,14:29:00,42975,42975,42960,42965,80
14/05/2007,14:30:00,42965,42965,42940,42955,64
14/05/2007,14:31:00,42960,42980,42955,42980,61
14/05/2007,14:32:00,42975,42980,42975,42980,27
14/05/2007,14:33:00,42985,43010,42985,43010,62
14/05/2007,14:34:00,43010,43015,43005,43015,36
14/05/2007,14:35:00,43015,43015,43015,43015,5
14/05/2007,14:36:00,43015,43015,42995,43000,37
14/05/2007,14:37:00,43000,43000,42995,43000,16
14/05/2007,14:38:00,43000,43000,42990,42995,12
14/05/2007,14:39:00,42995,43000,42995,43000,7
14/05/2007,14:40:00,42995,43005,42995,43000,22
14/05/2007,14:41:00,43005,43010,43005,43010,9
14/05/2007,14:42:00,43010,43015,43010,43010,12
14/05/2007,14:43:00,43010,43015,43005,43010,10
14/05/2007,14:44:00,43010,43015,43010,43010,9
14/05/2007,14:45:00,43010,43015,43005,43010,6
14/05/2007,14:46:00,43010,43010,43005,43010,21
14/05/2007,14:47:00,43010,43010,43005,43005,16
14/05/2007,14:48:00,43005,43005,42995,43000,15
14/05/2007,14:49:00,43000,43000,42995,42995,22
14/05/2007,14:50:00,42995,42995,42990,42990,8
14/05/2007,14:51:00,42990,42995,42990,42995,13
14/05/2007,14:52:00,42995,43000,42995,42995,5
14/05/2007,14:53:00,42990,42990,42990,42990,3
14/05/2007,14:54:00,42990,42990,42980,42985,35
14/05/2007,14:55:00,42980,42985,42980,42980,10
14/05/2007,14:56:00,42975,42980,42975,42980,10
14/05/2007,14:57:00,42980,42985,42980,42985,19
14/05/2007,14:58:00,42985,42990,42985,42985,42
14/05/2007,14:59:00,42990,42990,42990,42990,3
14/05/2007,15:00:00,42990,42995,42990,42995,12
14/05/2007,15:01:00,43000,43000,42995,42995,2
14/05/2007,15:02:00,42995,43000,42995,43000,15
14/05/2007,15:03:00,43005,43010,43005,43010,36
14/05/2007,15:04:00,43010,43010,43010,43010,2
14/05/2007,15:05:00,43010,43010,43010,43010,2
14/05/2007,15:06:00,43005,43005,43000,43005,8
14/05/2007,15:07:00,43000,43000,42985,42985,29
14/05/2007,15:08:00,42985,42985,42985,42985,2
14/05/2007,15:09:00,42990,42995,42990,42990,12
14/05/2007,15:10:00,42990,42990,42980,42980,29
14/05/2007,15:11:00,42985,42985,42985,42985,3
14/05/2007,15:12:00,42980,42985,42975,42975,28
14/05/2007,15:13:00,42980,42980,42980,42980,7
14/05/2007,15:14:00,42975,42975,42955,42955,41
14/05/2007,15:15:00,42955,42960,42955,42960,13
14/05/2007,15:16:00,42960,42965,42955,42955,4
14/05/2007,15:17:00,42960,42960,42955,42955,8
14/05/2007,15:18:00,42965,42965,42960,42965,23
14/05/2007,15:19:00,42960,42960,42955,42955,24
14/05/2007,15:20:00,42955,42955,42950,42950,11
14/05/2007,15:21:00,42950,42950,42945,42945,14
14/05/2007,15:22:00,42950,42950,42950,42950,2
14/05/2007,15:24:00,42955,42970,42955,42970,28
14/05/2007,15:25:00,42970,42975,42965,42965,18
14/05/2007,15:26:00,42970,42970,42960,42965,10
14/05/2007,15:27:00,42965,42970,42965,42965,8
14/05/2007,15:28:00,42965,42970,42960,42960,20
14/05/2007,15:29:00,42960,42970,42955,42955,12
14/05/2007,15:30:00,42965,42965,42960,42960,13
14/05/2007,15:31:00,42960,42980,42960,42975,15
14/05/2007,15:32:00,42975,42985,42975,42980,11
14/05/2007,15:33:00,42980,42990,42975,42985,45
14/05/2007,15:34:00,42980,42985,42975,42985,17
14/05/2007,15:35:00,42990,43000,42985,42990,44
14/05/2007,15:36:00,42995,43000,42985,42985,35
14/05/2007,15:37:00,42990,43000,42985,43000,15
14/05/2007,15:38:00,42995,43015,42995,43015,59
14/05/2007,15:39:00,43015,43015,43000,43000,37
14/05/2007,15:40:00,43000,43005,42995,43005,15
14/05/2007,15:41:00,42995,43010,42995,43005,13
14/05/2007,15:42:00,43005,43010,43005,43005,46
14/05/2007,15:43:00,43005,43010,42985,42990,42
14/05/2007,15:44:00,42990,42995,42990,42990,12
14/05/2007,15:45:00,42990,42995,42990,42990,5
14/05/2007,15:46:00,42995,42995,42990,42990,12
14/05/2007,15:47:00,42990,42990,42975,42975,61
14/05/2007,15:48:00,42980,42985,42980,42980,21
14/05/2007,15:49:00,42980,42980,42975,42975,15
14/05/2007,15:50:00,42975,42980,42965,42975,21
14/05/2007,15:51:00,42975,42990,42970,42990,10
14/05/2007,15:52:00,42985,42985,42980,42980,6
14/05/2007,15:53:00,42980,42980,42975,42975,7
14/05/2007,15:54:00,42975,42975,42965,42970,5
14/05/2007,15:55:00,42975,42985,42970,42975,25
14/05/2007,15:56:00,42970,42975,42970,42970,6
14/05/2007,15:57:00,42975,42975,42975,42975,1
14/05/2007,15:58:00,42980,42980,42965,42965,11
14/05/2007,15:59:00,42965,42970,42965,42970,7
14/05/2007,16:00:00,42975,42980,42935,42940,64
14/05/2007,16:01:00,42945,42950,42930,42935,58
14/05/2007,16:02:00,42935,42935,42920,42930,27
14/05/2007,16:03:00,42930,42935,42915,42935,71
14/05/2007,16:04:00,42930,42930,42915,42925,15
14/05/2007,16:05:00,42920,42935,42915,42935,37
14/05/2007,16:06:00,42935,42950,42935,42950,47
14/05/2007,16:07:00,42940,42945,42930,42935,41
14/05/2007,16:08:00,42935,42940,42930,42940,42
14/05/2007,16:09:00,42945,42950,42945,42945,41
14/05/2007,16:10:00,42945,42955,42945,42950,28
14/05/2007,16:11:00,42955,42970,42955,42955,56
14/05/2007,16:12:00,42955,42955,42940,42945,20
14/05/2007,16:13:00,42960,42960,42935,42940,21
14/05/2007,16:14:00,42940,42940,42925,42925,43
14/05/2007,16:15:00,42930,42945,42925,42940,39
14/05/2007,16:16:00,42945,42955,42940,42950,55
14/05/2007,16:17:00,42950,42955,42940,42945,27
14/05/2007,16:18:00,42945,42950,42930,42935,27
14/05/2007,16:19:00,42930,42930,42910,42920,111
14/05/2007,16:20:00,42915,42915,42885,42890,68
14/05/2007,16:21:00,42895,42905,42885,42885,34
14/05/2007,16:22:00,42880,42880,42865,42875,60
14/05/2007,16:23:00,42875,42880,42865,42875,28
14/05/2007,16:24:00,42875,42875,42870,42870,35
14/05/2007,16:25:00,42870,42870,42850,42855,86
14/05/2007,16:26:00,42855,42855,42810,42810,173
14/05/2007,16:27:00,42810,42835,42810,42830,114
14/05/2007,16:28:00,42820,42830,42815,42830,53
14/05/2007,16:29:00,42835,42845,42830,42835,61
14/05/2007,16:30:00,42830,42835,42815,42815,68
14/05/2007,16:31:00,42820,42845,42820,42845,73
14/05/2007,16:32:00,42845,42855,42845,42850,44
14/05/2007,16:33:00,42850,42850,42840,42840,19
14/05/2007,16:34:00,42840,42865,42840,42860,105
14/05/2007,16:35:00,42860,42865,42855,42860,35
14/05/2007,16:36:00,42860,42860,42830,42850,67
14/05/2007,16:37:00,42850,42860,42850,42850,2542
14/05/2007,16:38:00,42850,42860,42845,42850,15
14/05/2007,16:39:00,42860,42885,42860,42885,71
14/05/2007,16:40:00,42885,42910,42885,42910,98
14/05/2007,16:41:00,42900,42915,42900,42910,85
14/05/2007,16:42:00,42910,42910,42895,42895,41
14/05/2007,16:43:00,42895,42905,42890,42900,39
14/05/2007,16:44:00,42900,42910,42900,42910,18
14/05/2007,16:45:00,42900,42905,42890,42895,24
14/05/2007,16:46:00,42895,42910,42890,42905,32
14/05/2007,16:47:00,42915,42925,42910,42925,40
14/05/2007,16:48:00,42925,42930,42915,42925,54
14/05/2007,16:49:00,42925,42930,42925,42925,17
14/05/2007,16:50:00,42925,42925,42910,42920,51
14/05/2007,16:51:00,42920,42935,42920,42930,34
14/05/2007,16:52:00,42930,42930,42915,42915,14
14/05/2007,16:53:00,42920,42920,42910,42910,31
14/05/2007,16:54:00,42915,42935,42915,42925,33
14/05/2007,16:55:00,42930,42935,42925,42925,11
14/05/2007,16:56:00,42930,42935,42915,42920,52
14/05/2007,16:57:00,42925,42925,42920,42920,16
14/05/2007,16:58:00,42920,42920,42905,42905,33
14/05/2007,16:59:00,42900,42915,42900,42915,30
14/05/2007,17:00:00,42915,42915,42890,42890,40
14/05/2007,17:01:00,42895,42895,42880,42880,34
14/05/2007,17:02:00,42880,42880,42860,42865,55
14/05/2007,17:03:00,42865,42865,42840,42840,63
14/05/2007,17:04:00,42840,42860,42835,42855,45
14/05/2007,17:05:00,42860,42865,42855,42860,41
14/05/2007,17:06:00,42860,42870,42850,42860,38
14/05/2007,17:07:00,42860,42865,42850,42850,14
14/05/2007,17:08:00,42850,42855,42825,42845,69
14/05/2007,17:09:00,42840,42850,42820,42825,81
14/05/2007,17:10:00,42825,42855,42810,42855,88
14/05/2007,17:11:00,42855,42870,42855,42865,90
14/05/2007,17:12:00,42860,42870,42860,42870,69
14/05/2007,17:13:00,42865,42875,42865,42875,15
14/05/2007,17:14:00,42875,42895,42875,42890,68
14/05/2007,17:15:00,42900,42900,42880,42880,44
14/05/2007,17:16:00,42880,42890,42880,42885,26
14/05/2007,17:17:00,42885,42910,42885,42910,75
14/05/2007,17:18:00,42910,42920,42905,42910,33
14/05/2007,17:19:00,42910,42920,42910,42915,16
14/05/2007,17:20:00,42920,42935,42915,42930,70
14/05/2007,17:21:00,42930,42930,42915,42920,24
14/05/2007,17:22:00,42915,42925,42915,42920,22
14/05/2007,17:23:00,42920,42935,42920,42925,76
14/05/2007,17:24:00,42925,42925,42910,42910,47
14/05/2007,17:25:00,42915,42920,42905,42920,21
14/05/2007,17:26:00,42925,42925,42905,42910,35
14/05/2007,17:27:00,42915,42915,42895,42895,44
14/05/2007,17:28:00,42895,42905,42890,42900,64
14/05/2007,17:29:00,42895,42910,42890,42900,79
14/05/2007,17:30:00,42900,42910,42890,42900,52
14/05/2007,17:31:00,42895,42915,42895,42915,38
14/05/2007,17:32:00,42910,42915,42905,42910,31
14/05/2007,17:33:00,42910,42915,42910,42915,23
14/05/2007,17:34:00,42915,42925,42910,42925,41
14/05/2007,17:35:00,42920,42930,42920,42920,18
14/05/2007,17:36:00,42920,42920,42910,42920,30
14/05/2007,17:37:00,42920,42925,42915,42925,29
14/05/2007,17:38:00,42925,42930,42920,42930,24
14/05/2007,17:39:00,42930,42940,42925,42930,59