DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/05/2007,17:18:00,43195,43200,43185,43190,99
17/05/2007,17:19:00,43185,43185,43175,43175,19
17/05/2007,17:20:00,43175,43190,43170,43185,48
17/05/2007,17:21:00,43190,43190,43180,43180,10
17/05/2007,17:22:00,43180,43185,43175,43185,27
17/05/2007,17:23:00,43185,43190,43185,43190,17
17/05/2007,17:24:00,43190,43190,43190,43190,21
17/05/2007,17:25:00,43185,43190,43185,43190,10
17/05/2007,17:26:00,43185,43190,43185,43185,11
17/05/2007,17:27:00,43185,43195,43185,43190,15
17/05/2007,17:28:00,43190,43190,43185,43185,23
17/05/2007,17:29:00,43185,43205,43185,43200,83
17/05/2007,17:30:00,43200,43210,43200,43200,79
17/05/2007,17:31:00,43200,43200,43195,43200,12
17/05/2007,17:32:00,43205,43205,43200,43200,15
17/05/2007,17:33:00,43195,43205,43195,43205,27
17/05/2007,17:34:00,43205,43215,43205,43210,26
17/05/2007,17:35:00,43210,43225,43210,43220,76
17/05/2007,17:36:00,43215,43215,43205,43210,23
17/05/2007,17:37:00,43210,43210,43205,43205,20
17/05/2007,17:38:00,43205,43215,43205,43205,22
17/05/2007,17:39:00,43205,43230,43205,43230,48
18/05/2007,09:00:00,43225,43285,43225,43265,263
18/05/2007,09:01:00,43265,43275,43255,43275,160
18/05/2007,09:02:00,43275,43280,43270,43280,116
18/05/2007,09:03:00,43280,43285,43265,43265,115
18/05/2007,09:04:00,43265,43270,43260,43265,65
18/05/2007,09:05:00,43265,43270,43255,43270,111
18/05/2007,09:06:00,43270,43290,43270,43280,97
18/05/2007,09:07:00,43275,43290,43275,43290,55
18/05/2007,09:08:00,43290,43300,43280,43285,108
18/05/2007,09:09:00,43290,43305,43280,43295,78
18/05/2007,09:10:00,43305,43315,43295,43315,41
18/05/2007,09:11:00,43315,43350,43310,43345,124
18/05/2007,09:12:00,43350,43365,43345,43355,78
18/05/2007,09:13:00,43350,43350,43330,43340,63
18/05/2007,09:14:00,43345,43345,43325,43335,66
18/05/2007,09:15:00,43330,43335,43325,43335,17
18/05/2007,09:16:00,43335,43335,43330,43335,9
18/05/2007,09:17:00,43330,43340,43330,43340,28
18/05/2007,09:18:00,43335,43345,43335,43340,22
18/05/2007,09:19:00,43340,43340,43325,43330,39
18/05/2007,09:20:00,43325,43330,43320,43325,40
18/05/2007,09:21:00,43325,43325,43315,43315,35
18/05/2007,09:22:00,43325,43355,43320,43355,71
18/05/2007,09:23:00,43355,43420,43355,43405,238
18/05/2007,09:24:00,43405,43415,43390,43390,82
18/05/2007,09:25:00,43390,43400,43390,43395,69
18/05/2007,09:26:00,43395,43445,43395,43440,137
18/05/2007,09:27:00,43440,43445,43430,43440,59
18/05/2007,09:28:00,43440,43445,43420,43420,51
18/05/2007,09:29:00,43425,43425,43410,43410,50
18/05/2007,09:30:00,43410,43420,43410,43415,28
18/05/2007,09:31:00,43410,43440,43410,43435,64
18/05/2007,09:32:00,43435,43450,43430,43435,59
18/05/2007,09:33:00,43435,43435,43425,43430,30
18/05/2007,09:34:00,43435,43435,43425,43425,29
18/05/2007,09:35:00,43425,43430,43420,43425,25
18/05/2007,09:36:00,43425,43435,43425,43430,31
18/05/2007,09:37:00,43430,43445,43430,43440,22
18/05/2007,09:38:00,43440,43455,43440,43450,108
18/05/2007,09:39:00,43450,43460,43440,43440,45
18/05/2007,09:40:00,43440,43440,43435,43440,27
18/05/2007,09:41:00,43435,43435,43430,43435,37
18/05/2007,09:42:00,43435,43435,43430,43430,28
18/05/2007,09:43:00,43425,43440,43425,43435,34
18/05/2007,09:44:00,43435,43435,43420,43420,52
18/05/2007,09:45:00,43420,43420,43410,43420,23
18/05/2007,09:46:00,43415,43420,43415,43415,19
18/05/2007,09:47:00,43415,43435,43415,43430,23
18/05/2007,09:48:00,43425,43435,43425,43425,8
18/05/2007,09:49:00,43430,43435,43430,43435,12
18/05/2007,09:50:00,43440,43450,43440,43445,37
18/05/2007,09:51:00,43450,43530,43450,43505,295
18/05/2007,09:52:00,43505,43560,43495,43550,174
18/05/2007,09:53:00,43555,43565,43530,43535,111
18/05/2007,09:54:00,43530,43540,43525,43540,63
18/05/2007,09:55:00,43540,43560,43535,43550,81
18/05/2007,09:56:00,43550,43560,43520,43530,48
18/05/2007,09:57:00,43525,43535,43505,43505,64
18/05/2007,09:58:00,43510,43525,43505,43510,23
18/05/2007,09:59:00,43510,43530,43505,43530,33
18/05/2007,10:00:00,43530,43565,43520,43555,112
18/05/2007,10:01:00,43560,43565,43545,43550,54
18/05/2007,10:02:00,43550,43565,43535,43535,79
18/05/2007,10:03:00,43535,43545,43535,43540,61
18/05/2007,10:04:00,43540,43560,43540,43560,49
18/05/2007,10:05:00,43560,43595,43560,43580,150
18/05/2007,10:06:00,43575,43575,43555,43570,97
18/05/2007,10:07:00,43570,43575,43560,43565,17
18/05/2007,10:08:00,43565,43565,43555,43560,58
18/05/2007,10:09:00,43555,43560,43555,43560,22
18/05/2007,10:10:00,43565,43565,43555,43565,65
18/05/2007,10:11:00,43560,43590,43560,43590,94
18/05/2007,10:12:00,43585,43590,43580,43590,28
18/05/2007,10:13:00,43590,43590,43575,43575,49
18/05/2007,10:14:00,43580,43615,43580,43615,111
18/05/2007,10:15:00,43615,43615,43600,43605,71
18/05/2007,10:16:00,43605,43615,43605,43610,51
18/05/2007,10:17:00,43600,43605,43590,43600,38
18/05/2007,10:18:00,43600,43600,43580,43585,19
18/05/2007,10:19:00,43590,43600,43590,43600,27
18/05/2007,10:20:00,43600,43620,43600,43610,76
18/05/2007,10:21:00,43600,43605,43600,43600,20
18/05/2007,10:22:00,43600,43610,43590,43590,75
18/05/2007,10:23:00,43590,43590,43565,43575,84
18/05/2007,10:24:00,43575,43595,43575,43595,44
18/05/2007,10:25:00,43590,43600,43585,43585,67
18/05/2007,10:26:00,43580,43585,43580,43580,38
18/05/2007,10:27:00,43580,43585,43580,43580,8
18/05/2007,10:28:00,43580,43585,43575,43580,22
18/05/2007,10:29:00,43580,43580,43565,43570,17
18/05/2007,10:30:00,43575,43580,43575,43575,9
18/05/2007,10:31:00,43575,43575,43560,43565,41
18/05/2007,10:32:00,43560,43560,43540,43545,70
18/05/2007,10:33:00,43545,43555,43540,43550,47
18/05/2007,10:34:00,43550,43565,43550,43560,34
18/05/2007,10:35:00,43565,43565,43560,43560,14
18/05/2007,10:36:00,43565,43565,43565,43565,9
18/05/2007,10:37:00,43560,43575,43555,43575,22
18/05/2007,10:38:00,43575,43580,43570,43580,17
18/05/2007,10:39:00,43580,43585,43575,43585,10
18/05/2007,10:40:00,43580,43580,43570,43570,8
18/05/2007,10:41:00,43575,43575,43560,43560,10
18/05/2007,10:42:00,43560,43560,43560,43560,1
18/05/2007,10:43:00,43560,43570,43560,43570,8
18/05/2007,10:44:00,43565,43565,43550,43560,34
18/05/2007,10:45:00,43560,43565,43560,43560,7
18/05/2007,10:46:00,43560,43560,43550,43550,7
18/05/2007,10:47:00,43555,43565,43545,43550,73
18/05/2007,10:48:00,43550,43550,43540,43550,28
18/05/2007,10:49:00,43545,43545,43540,43545,8
18/05/2007,10:50:00,43550,43550,43545,43545,21
18/05/2007,10:51:00,43545,43545,43540,43540,5
18/05/2007,10:52:00,43540,43540,43535,43540,21
18/05/2007,10:53:00,43545,43545,43540,43540,19
18/05/2007,10:54:00,43540,43545,43540,43545,16
18/05/2007,10:55:00,43545,43555,43545,43545,39
18/05/2007,10:56:00,43545,43545,43540,43540,6
18/05/2007,10:57:00,43545,43545,43540,43540,11
18/05/2007,10:58:00,43540,43540,43530,43530,19
18/05/2007,10:59:00,43535,43535,43530,43530,15
18/05/2007,11:00:00,43535,43550,43535,43540,23
18/05/2007,11:01:00,43540,43545,43540,43545,5
18/05/2007,11:02:00,43545,43550,43540,43550,9
18/05/2007,11:03:00,43545,43550,43545,43550,10
18/05/2007,11:04:00,43550,43550,43545,43545,12
18/05/2007,11:05:00,43550,43550,43550,43550,1
18/05/2007,11:06:00,43550,43550,43545,43545,3
18/05/2007,11:07:00,43545,43545,43540,43540,11
18/05/2007,11:08:00,43535,43540,43535,43540,25
18/05/2007,11:09:00,43540,43540,43540,43540,5
18/05/2007,11:10:00,43545,43545,43540,43540,4
18/05/2007,11:11:00,43545,43550,43530,43530,40
18/05/2007,11:12:00,43535,43535,43510,43525,78
18/05/2007,11:13:00,43525,43525,43520,43520,21
18/05/2007,11:14:00,43525,43530,43515,43515,83
18/05/2007,11:15:00,43515,43525,43505,43520,78
18/05/2007,11:16:00,43525,43530,43525,43525,45
18/05/2007,11:17:00,43530,43530,43515,43525,88
18/05/2007,11:18:00,43530,43545,43525,43545,103
18/05/2007,11:19:00,43540,43565,43540,43565,96
18/05/2007,11:20:00,43570,43575,43550,43550,51
18/05/2007,11:21:00,43550,43555,43545,43550,25
18/05/2007,11:22:00,43550,43550,43540,43545,13
18/05/2007,11:23:00,43545,43545,43540,43545,9
18/05/2007,11:24:00,43550,43550,43550,43550,5
18/05/2007,11:25:00,43545,43545,43535,43540,15
18/05/2007,11:26:00,43535,43550,43535,43545,11
18/05/2007,11:27:00,43550,43560,43550,43560,18
18/05/2007,11:28:00,43565,43565,43565,43565,7
18/05/2007,11:29:00,43570,43575,43570,43570,13
18/05/2007,11:30:00,43570,43580,43570,43580,45
18/05/2007,11:31:00,43585,43605,43580,43595,62
18/05/2007,11:32:00,43590,43590,43575,43575,57
18/05/2007,11:33:00,43575,43585,43575,43580,24
18/05/2007,11:34:00,43580,43590,43580,43590,6
18/05/2007,11:35:00,43590,43600,43585,43585,28
18/05/2007,11:36:00,43585,43590,43580,43580,14
18/05/2007,11:37:00,43585,43585,43580,43580,9
18/05/2007,11:38:00,43575,43580,43570,43570,29
18/05/2007,11:39:00,43570,43570,43565,43565,26
18/05/2007,11:40:00,43560,43570,43560,43565,12
18/05/2007,11:41:00,43565,43565,43565,43565,1
18/05/2007,11:42:00,43570,43580,43570,43575,25
18/05/2007,11:43:00,43575,43580,43575,43575,15
18/05/2007,11:44:00,43575,43580,43575,43580,9
18/05/2007,11:45:00,43585,43590,43585,43585,25
18/05/2007,11:46:00,43580,43580,43575,43580,11
18/05/2007,11:47:00,43580,43580,43575,43575,15
18/05/2007,11:48:00,43575,43580,43570,43570,21
18/05/2007,11:49:00,43570,43580,43570,43580,8
18/05/2007,11:50:00,43580,43600,43580,43600,67
18/05/2007,11:51:00,43600,43605,43580,43580,34
18/05/2007,11:52:00,43580,43580,43565,43570,53
18/05/2007,11:53:00,43570,43570,43560,43565,29
18/05/2007,11:54:00,43565,43575,43565,43575,23
18/05/2007,11:55:00,43570,43570,43560,43560,14
18/05/2007,11:56:00,43560,43565,43560,43565,14
18/05/2007,11:57:00,43565,43570,43565,43565,13
18/05/2007,11:58:00,43565,43565,43535,43540,74
18/05/2007,11:59:00,43535,43540,43535,43540,10
18/05/2007,12:00:00,43540,43540,43520,43520,58
18/05/2007,12:01:00,43525,43530,43525,43525,16
18/05/2007,12:02:00,43520,43520,43505,43515,81
18/05/2007,12:03:00,43515,43525,43515,43525,29
18/05/2007,12:04:00,43525,43525,43515,43515,11
18/05/2007,12:05:00,43520,43525,43520,43520,32
18/05/2007,12:06:00,43525,43525,43510,43510,30
18/05/2007,12:07:00,43510,43510,43510,43510,11
18/05/2007,12:08:00,43510,43510,43505,43505,6
18/05/2007,12:09:00,43505,43515,43505,43515,17
18/05/2007,12:10:00,43510,43510,43500,43505,37
18/05/2007,12:11:00,43500,43510,43500,43505,9
18/05/2007,12:12:00,43510,43510,43505,43510,11
18/05/2007,12:13:00,43515,43520,43510,43510,18
18/05/2007,12:14:00,43510,43510,43495,43495,36
18/05/2007,12:15:00,43495,43505,43495,43500,29
18/05/2007,12:16:00,43505,43510,43505,43510,10
18/05/2007,12:17:00,43510,43520,43510,43520,5
18/05/2007,12:18:00,43515,43515,43515,43515,10
18/05/2007,12:19:00,43520,43530,43520,43525,20
18/05/2007,12:20:00,43525,43525,43520,43520,18
18/05/2007,12:21:00,43520,43520,43515,43515,10
18/05/2007,12:22:00,43515,43515,43510,43510,7
18/05/2007,12:23:00,43510,43510,43505,43505,3
18/05/2007,12:24:00,43510,43515,43510,43515,4
18/05/2007,12:25:00,43520,43520,43520,43520,10
18/05/2007,12:26:00,43515,43525,43500,43505,44
18/05/2007,12:27:00,43510,43520,43510,43520,20
18/05/2007,12:28:00,43520,43525,43520,43525,4
18/05/2007,12:29:00,43520,43520,43515,43515,31
18/05/2007,12:30:00,43515,43520,43515,43520,5
18/05/2007,12:31:00,43525,43535,43520,43535,37
18/05/2007,12:32:00,43535,43535,43530,43535,11
18/05/2007,12:33:00,43540,43540,43530,43530,17
18/05/2007,12:34:00,43525,43535,43525,43530,14
18/05/2007,12:35:00,43535,43535,43530,43535,5
18/05/2007,12:36:00,43535,43535,43505,43505,39
18/05/2007,12:37:00,43510,43510,43475,43500,131
18/05/2007,12:38:00,43495,43575,43495,43555,201
18/05/2007,12:39:00,43545,43560,43545,43550,22
18/05/2007,12:40:00,43555,43555,43530,43530,21
18/05/2007,12:41:00,43530,43545,43530,43540,17
18/05/2007,12:42:00,43545,43555,43545,43555,15
18/05/2007,12:43:00,43550,43555,43540,43550,26
18/05/2007,12:44:00,43545,43545,43545,43545,2
18/05/2007,12:45:00,43550,43550,43550,43550,2
18/05/2007,12:46:00,43550,43555,43550,43555,34
18/05/2007,12:47:00,43555,43570,43555,43565,41
18/05/2007,12:48:00,43565,43570,43555,43555,17
18/05/2007,12:49:00,43550,43550,43540,43550,17
18/05/2007,12:50:00,43550,43550,43550,43550,9
18/05/2007,12:51:00,43550,43550,43545,43545,2
18/05/2007,12:52:00,43540,43545,43540,43540,4
18/05/2007,12:53:00,43545,43545,43545,43545,3
18/05/2007,12:54:00,43550,43550,43540,43540,2
18/05/2007,12:55:00,43540,43550,43540,43550,8
18/05/2007,12:56:00,43550,43560,43545,43560,14
18/05/2007,12:57:00,43560,43565,43560,43560,8
18/05/2007,12:58:00,43560,43560,43550,43550,11
18/05/2007,12:59:00,43545,43545,43540,43545,12
18/05/2007,13:00:00,43545,43550,43525,43535,37
18/05/2007,13:01:00,43530,43535,43525,43530,9
18/05/2007,13:02:00,43540,43550,43535,43540,24
18/05/2007,13:03:00,43540,43545,43540,43545,5
18/05/2007,13:04:00,43550,43565,43550,43560,21
18/05/2007,13:05:00,43560,43560,43550,43550,11
18/05/2007,13:06:00,43550,43550,43540,43540,14
18/05/2007,13:07:00,43540,43555,43540,43555,15
18/05/2007,13:08:00,43550,43555,43550,43550,8
18/05/2007,13:09:00,43555,43555,43555,43555,1
18/05/2007,13:10:00,43555,43560,43555,43560,8
18/05/2007,13:11:00,43555,43555,43550,43555,6
18/05/2007,13:12:00,43555,43555,43555,43555,1
18/05/2007,13:13:00,43560,43560,43555,43555,3
18/05/2007,13:14:00,43555,43555,43555,43555,3
18/05/2007,13:15:00,43555,43560,43555,43560,3
18/05/2007,13:17:00,43550,43550,43545,43545,7
18/05/2007,13:20:00,43545,43545,43545,43545,9
18/05/2007,13:21:00,43545,43550,43545,43550,5
18/05/2007,13:22:00,43545,43545,43540,43545,7
18/05/2007,13:24:00,43540,43540,43540,43540,7
18/05/2007,13:25:00,43535,43535,43535,43535,6
18/05/2007,13:26:00,43535,43535,43535,43535,2
18/05/2007,13:27:00,43540,43545,43540,43540,8
18/05/2007,13:28:00,43540,43540,43540,43540,1
18/05/2007,13:30:00,43540,43540,43535,43540,13
18/05/2007,13:32:00,43535,43540,43535,43540,9
18/05/2007,13:33:00,43535,43535,43535,43535,1
18/05/2007,13:34:00,43545,43545,43540,43545,11
18/05/2007,13:35:00,43545,43550,43545,43550,7
18/05/2007,13:36:00,43550,43555,43550,43550,5
18/05/2007,13:37:00,43555,43560,43555,43560,6
18/05/2007,13:38:00,43560,43560,43560,43560,1
18/05/2007,13:39:00,43560,43565,43555,43560,13
18/05/2007,13:40:00,43560,43560,43555,43555,3
18/05/2007,13:41:00,43550,43555,43550,43555,4
18/05/2007,13:42:00,43555,43560,43555,43555,7
18/05/2007,13:43:00,43555,43555,43550,43550,36
18/05/2007,13:44:00,43550,43555,43550,43550,9
18/05/2007,13:45:00,43550,43550,43545,43545,9
18/05/2007,13:47:00,43545,43550,43545,43550,6
18/05/2007,13:48:00,43550,43560,43550,43560,9
18/05/2007,13:49:00,43560,43565,43560,43560,14
18/05/2007,13:50:00,43560,43560,43560,43560,6
18/05/2007,13:51:00,43560,43570,43560,43565,20
18/05/2007,13:52:00,43570,43575,43565,43565,19
18/05/2007,13:53:00,43570,43570,43565,43570,13
18/05/2007,13:55:00,43565,43565,43565,43565,8
18/05/2007,13:56:00,43565,43565,43565,43565,1
18/05/2007,13:57:00,43565,43570,43565,43570,4
18/05/2007,13:58:00,43570,43570,43570,43570,1
18/05/2007,13:59:00,43570,43570,43565,43565,4
18/05/2007,14:00:00,43570,43570,43565,43565,4
18/05/2007,14:01:00,43570,43570,43570,43570,4
18/05/2007,14:02:00,43570,43570,43565,43570,5
18/05/2007,14:03:00,43570,43580,43570,43575,9
18/05/2007,14:04:00,43570,43575,43570,43570,10
18/05/2007,14:06:00,43570,43570,43565,43565,6
18/05/2007,14:07:00,43565,43565,43565,43565,1
18/05/2007,14:08:00,43570,43570,43565,43565,7
18/05/2007,14:09:00,43570,43570,43570,43570,3
18/05/2007,14:10:00,43565,43575,43565,43565,4
18/05/2007,14:11:00,43575,43580,43575,43575,10
18/05/2007,14:12:00,43570,43575,43570,43575,10
18/05/2007,14:14:00,43570,43570,43555,43565,25
18/05/2007,14:15:00,43560,43565,43560,43565,3
18/05/2007,14:17:00,43570,43580,43570,43580,17
18/05/2007,14:18:00,43575,43575,43575,43575,2
18/05/2007,14:19:00,43575,43580,43570,43580,8
18/05/2007,14:20:00,43580,43585,43575,43580,15
18/05/2007,14:21:00,43585,43585,43585,43585,2
18/05/2007,14:22:00,43575,43580,43575,43580,4
18/05/2007,14:23:00,43575,43575,43570,43575,6
18/05/2007,14:24:00,43580,43580,43580,43580,3
18/05/2007,14:25:00,43575,43585,43570,43575,25
18/05/2007,14:26:00,43575,43575,43570,43570,2
18/05/2007,14:27:00,43570,43570,43565,43570,8
18/05/2007,14:28:00,43565,43565,43565,43565,4
18/05/2007,14:29:00,43570,43570,43565,43565,8
18/05/2007,14:30:00,43565,43580,43565,43565,11
18/05/2007,14:31:00,43570,43575,43570,43575,11
18/05/2007,14:32:00,43575,43595,43575,43590,87
18/05/2007,14:33:00,43590,43605,43590,43600,79
18/05/2007,14:34:00,43600,43600,43595,43600,27
18/05/2007,14:35:00,43605,43620,43605,43610,89
18/05/2007,14:36:00,43605,43610,43605,43610,37
18/05/2007,14:37:00,43610,43610,43600,43605,12
18/05/2007,14:38:00,43605,43605,43590,43590,45
18/05/2007,14:39:00,43595,43600,43595,43595,9
18/05/2007,14:40:00,43595,43595,43575,43575,48
18/05/2007,14:41:00,43575,43575,43560,43565,30
18/05/2007,14:42:00,43560,43560,43550,43555,27
18/05/2007,14:43:00,43555,43560,43555,43560,12
18/05/2007,14:44:00,43560,43560,43555,43555,6
18/05/2007,14:45:00,43550,43560,43550,43560,17
18/05/2007,14:46:00,43560,43570,43560,43570,20
18/05/2007,14:47:00,43570,43580,43570,43580,14
18/05/2007,14:48:00,43580,43580,43575,43580,7
18/05/2007,14:49:00,43575,43575,43575,43575,1
18/05/2007,14:50:00,43570,43570,43565,43565,4
18/05/2007,14:51:00,43575,43575,43575,43575,1
18/05/2007,14:52:00,43575,43575,43575,43575,6
18/05/2007,14:53:00,43580,43580,43580,43580,1
18/05/2007,14:54:00,43580,43580,43580,43580,1
18/05/2007,14:55:00,43580,43590,43580,43590,24
18/05/2007,14:56:00,43590,43595,43590,43595,10
18/05/2007,14:57:00,43600,43600,43595,43595,14
18/05/2007,14:58:00,43595,43595,43590,43590,2
18/05/2007,14:59:00,43595,43595,43585,43585,13
18/05/2007,15:00:00,43590,43600,43590,43595,35
18/05/2007,15:01:00,43600,43615,43600,43615,56
18/05/2007,15:02:00,43620,43650,43610,43615,197
18/05/2007,15:03:00,43615,43615,43600,43605,53
18/05/2007,15:04:00,43605,43610,43600,43605,20
18/05/2007,15:05:00,43610,43615,43605,43615,63
18/05/2007,15:06:00,43610,43610,43595,43595,53
18/05/2007,15:07:00,43595,43595,43590,43595,16
18/05/2007,15:08:00,43595,43595,43585,43585,32
18/05/2007,15:09:00,43580,43585,43575,43575,45
18/05/2007,15:10:00,43575,43575,43570,43575,32
18/05/2007,15:11:00,43575,43575,43575,43575,2
18/05/2007,15:12:00,43580,43580,43575,43575,2
18/05/2007,15:14:00,43575,43580,43575,43580,11
18/05/2007,15:15:00,43585,43590,43585,43590,4
18/05/2007,15:16:00,43590,43590,43590,43590,6
18/05/2007,15:17:00,43590,43595,43590,43595,10
18/05/2007,15:18:00,43600,43600,43595,43595,14
18/05/2007,15:19:00,43595,43595,43595,43595,1
18/05/2007,15:20:00,43595,43600,43595,43600,21
18/05/2007,15:21:00,43605,43605,43605,43605,3
18/05/2007,15:22:00,43600,43605,43600,43600,7
18/05/2007,15:23:00,43610,43610,43605,43605,2
18/05/2007,15:24:00,43600,43605,43600,43605,2
18/05/2007,15:25:00,43605,43610,43605,43605,13
18/05/2007,15:26:00,43600,43610,43600,43610,15
18/05/2007,15:27:00,43610,43610,43605,43605,5
18/05/2007,15:28:00,43610,43610,43595,43600,35
18/05/2007,15:29:00,43595,43595,43590,43590,8
18/05/2007,15:30:00,43595,43600,43595,43595,12
18/05/2007,15:31:00,43600,43620,43600,43620,33
18/05/2007,15:32:00,43625,43630,43620,43620,49
18/05/2007,15:33:00,43625,43635,43625,43630,44
18/05/2007,15:34:00,43630,43645,43630,43635,54
18/05/2007,15:35:00,43640,43640,43625,43625,42
18/05/2007,15:36:00,43625,43635,43625,43630,12
18/05/2007,15:37:00,43625,43630,43625,43625,12
18/05/2007,15:38:00,43625,43625,43615,43615,43
18/05/2007,15:39:00,43610,43610,43595,43605,37
18/05/2007,15:40:00,43610,43610,43600,43605,29
18/05/2007,15:41:00,43605,43610,43600,43610,27
18/05/2007,15:42:00,43605,43615,43605,43615,29
18/05/2007,15:43:00,43620,43625,43620,43620,19
18/05/2007,15:44:00,43625,43635,43625,43635,40
18/05/2007,15:45:00,43630,43630,43625,43625,30
18/05/2007,15:46:00,43625,43625,43610,43610,27
18/05/2007,15:47:00,43610,43615,43605,43610,35
18/05/2007,15:48:00,43610,43620,43610,43620,30
18/05/2007,15:49:00,43620,43620,43615,43620,26
18/05/2007,15:50:00,43620,43625,43615,43615,29
18/05/2007,15:51:00,43615,43620,43615,43620,20
18/05/2007,15:52:00,43625,43630,43620,43620,32
18/05/2007,15:53:00,43625,43630,43625,43630,20
18/05/2007,15:54:00,43630,43640,43630,43640,25
18/05/2007,15:55:00,43640,43650,43635,43645,51
18/05/2007,15:56:00,43650,43650,43640,43640,19
18/05/2007,15:57:00,43635,43645,43635,43640,19
18/05/2007,15:58:00,43640,43640,43635,43640,10
18/05/2007,15:59:00,43640,43640,43635,43640,13
18/05/2007,16:00:00,43645,43700,43645,43690,234
18/05/2007,16:01:00,43685,43690,43650,43660,63
18/05/2007,16:02:00,43655,43670,43650,43670,77
18/05/2007,16:03:00,43670,43675,43655,43660,44
18/05/2007,16:04:00,43650,43670,43645,43665,46
18/05/2007,16:05:00,43660,43670,43655,43665,27
18/05/2007,16:06:00,43665,43685,43665,43680,53
18/05/2007,16:07:00,43685,43705,43685,43705,63
18/05/2007,16:08:00,43705,43715,43695,43700,127
18/05/2007,16:09:00,43700,43710,43700,43700,37
18/05/2007,16:10:00,43700,43710,43685,43710,56
18/05/2007,16:11:00,43710,43735,43710,43730,147
18/05/2007,16:12:00,43725,43735,43725,43725,67
18/05/2007,16:13:00,43725,43740,43720,43735,76
18/05/2007,16:14:00,43735,43770,43730,43745,226
18/05/2007,16:15:00,43745,43755,43740,43750,57
18/05/2007,16:16:00,43750,43755,43725,43725,109
18/05/2007,16:17:00,43730,43740,43725,43725,31
18/05/2007,16:18:00,43730,43735,43725,43735,22
18/05/2007,16:19:00,43730,43735,43725,43730,36
18/05/2007,16:20:00,43730,43755,43730,43750,67
18/05/2007,16:21:00,43750,43760,43750,43760,38
18/05/2007,16:22:00,43760,43760,43740,43755,72
18/05/2007,16:23:00,43750,43755,43725,43735,138
18/05/2007,16:24:00,43745,43745,43735,43735,39
18/05/2007,16:25:00,43730,43745,43730,43745,32
18/05/2007,16:26:00,43750,43775,43750,43765,88
18/05/2007,16:27:00,43765,43765,43750,43755,61
18/05/2007,16:28:00,43750,43765,43750,43765,67
18/05/2007,16:29:00,43765,43765,43750,43750,29
18/05/2007,16:30:00,43755,43765,43755,43760,27
18/05/2007,16:31:00,43760,43760,43745,43750,31
18/05/2007,16:32:00,43745,43750,43740,43740,52
18/05/2007,16:33:00,43740,43740,43730,43735,47
18/05/2007,16:34:00,43735,43740,43730,43740,30
18/05/2007,16:35:00,43740,43740,43735,43740,31
18/05/2007,16:36:00,43740,43760,43740,43755,22
18/05/2007,16:37:00,43755,43760,43750,43755,48
18/05/2007,16:38:00,43755,43755,43750,43750,20
18/05/2007,16:39:00,43745,43750,43745,43745,31
18/05/2007,16:40:00,43745,43745,43735,43740,38
18/05/2007,16:41:00,43735,43740,43730,43735,35
18/05/2007,16:42:00,43735,43735,43720,43720,34
18/05/2007,16:43:00,43725,43740,43720,43720,73
18/05/2007,16:44:00,43730,43760,43730,43730,74
18/05/2007,16:45:00,43735,43750,43730,43750,36
18/05/2007,16:46:00,43750,43755,43745,43745,34
18/05/2007,16:47:00,43745,43750,43745,43750,8
18/05/2007,16:48:00,43745,43745,43735,43740,23
18/05/2007,16:49:00,43740,43740,43730,43740,16
18/05/2007,16:50:00,43745,43745,43735,43740,26
18/05/2007,16:51:00,43740,43745,43740,43740,28
18/05/2007,16:52:00,43745,43745,43735,43740,16
18/05/2007,16:53:00,43740,43745,43740,43745,16
18/05/2007,16:54:00,43745,43765,43745,43755,81
18/05/2007,16:55:00,43760,43760,43755,43755,17
18/05/2007,16:56:00,43755,43760,43755,43755,17
18/05/2007,16:57:00,43750,43750,43750,43750,7
18/05/2007,16:58:00,43750,43750,43735,43735,32
18/05/2007,16:59:00,43740,43745,43735,43735,58
18/05/2007,17:00:00,43735,43735,43725,43725,38
18/05/2007,17:01:00,43725,43735,43725,43730,20
18/05/2007,17:02:00,43740,43740,43725,43730,16
18/05/2007,17:03:00,43735,43740,43725,43735,26
18/05/2007,17:04:00,43735,43740,43725,43740,25
18/05/2007,17:05:00,43745,43745,43735,43740,23
18/05/2007,17:06:00,43740,43745,43735,43745,16
18/05/2007,17:07:00,43745,43745,43735,43745,15
18/05/2007,17:08:00,43740,43740,43735,43740,20
18/05/2007,17:09:00,43740,43755,43740,43750,45
18/05/2007,17:10:00,43750,43760,43750,43760,79
18/05/2007,17:11:00,43760,43765,43760,43765,25
18/05/2007,17:12:00,43770,43790,43770,43785,91
18/05/2007,17:13:00,43790,43805,43785,43800,90
18/05/2007,17:14:00,43800,43810,43790,43795,53
18/05/2007,17:15:00,43795,43800,43785,43790,67
18/05/2007,17:16:00,43790,43800,43790,43795,62
18/05/2007,17:17:00,43800,43800,43790,43795,51
18/05/2007,17:18:00,43785,43790,43775,43790,53
18/05/2007,17:19:00,43790,43800,43790,43790,47
18/05/2007,17:20:00,43790,43800,43785,43790,24
18/05/2007,17:21:00,43785,43790,43775,43785,88
18/05/2007,17:22:00,43785,43785,43770,43780,37
18/05/2007,17:23:00,43780,43785,43775,43780,29
18/05/2007,17:24:00,43775,43780,43765,43765,52
18/05/2007,17:25:00,43760,43760,43750,43750,48
18/05/2007,17:26:00,43745,43755,43745,43750,40
18/05/2007,17:27:00,43750,43755,43745,43755,38
18/05/2007,17:28:00,43760,43770,43760,43770,37
18/05/2007,17:29:00,43770,43770,43745,43745,97
18/05/2007,17:30:00,43750,43780,43740,43780,62
18/05/2007,17:31:00,43780,43785,43770,43775,27
18/05/2007,17:32:00,43775,43780,43760,43765,25
18/05/2007,17:33:00,43765,43765,43750,43760,19
18/05/2007,17:34:00,43755,43765,43750,43765,23
18/05/2007,17:35:00,43760,43760,43740,43740,50
18/05/2007,17:36:00,43735,43740,43730,43735,44
18/05/2007,17:37:00,43730,43750,43725,43750,60
18/05/2007,17:38:00,43740,43760,43740,43755,40
18/05/2007,17:39:00,43755,43765,43745,43760,64