DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/05/2007,09:00:00,43900,43905,43825,43900,143
21/05/2007,09:01:00,43900,43905,43860,43895,129
21/05/2007,09:02:00,43890,43895,43860,43860,85
21/05/2007,09:03:00,43860,43875,43855,43855,88
21/05/2007,09:04:00,43860,43870,43845,43845,102
21/05/2007,09:05:00,43840,43855,43820,43820,88
21/05/2007,09:06:00,43820,43825,43805,43810,131
21/05/2007,09:07:00,43810,43815,43795,43795,123
21/05/2007,09:08:00,43790,43795,43750,43765,205
21/05/2007,09:09:00,43765,43765,43740,43740,77
21/05/2007,09:10:00,43740,43760,43740,43760,41
21/05/2007,09:11:00,43760,43780,43760,43765,75
21/05/2007,09:12:00,43770,43770,43750,43755,128
21/05/2007,09:13:00,43755,43770,43740,43750,67
21/05/2007,09:14:00,43735,43735,43725,43725,32
21/05/2007,09:15:00,43725,43725,43710,43720,60
21/05/2007,09:16:00,43720,43730,43715,43730,79
21/05/2007,09:17:00,43715,43720,43700,43700,101
21/05/2007,09:18:00,43700,43705,43685,43685,299
21/05/2007,09:19:00,43685,43685,43655,43655,251
21/05/2007,09:20:00,43650,43675,43650,43675,73
21/05/2007,09:21:00,43680,43710,43680,43710,69
21/05/2007,09:22:00,43715,43730,43710,43720,42
21/05/2007,09:23:00,43715,43720,43705,43720,47
21/05/2007,09:24:00,43715,43720,43705,43705,18
21/05/2007,09:25:00,43705,43715,43700,43700,24
21/05/2007,09:26:00,43705,43715,43695,43715,87
21/05/2007,09:27:00,43715,43715,43700,43700,52
21/05/2007,09:28:00,43700,43715,43700,43700,29
21/05/2007,09:29:00,43710,43710,43700,43710,5
21/05/2007,09:30:00,43700,43700,43675,43685,56
21/05/2007,09:31:00,43690,43690,43680,43680,23
21/05/2007,09:32:00,43680,43705,43680,43705,22
21/05/2007,09:33:00,43700,43720,43690,43710,63
21/05/2007,09:34:00,43710,43710,43695,43695,42
21/05/2007,09:35:00,43695,43695,43685,43690,41
21/05/2007,09:36:00,43690,43700,43685,43695,14
21/05/2007,09:37:00,43695,43710,43695,43705,23
21/05/2007,09:38:00,43705,43710,43695,43700,19
21/05/2007,09:39:00,43690,43700,43685,43685,42
21/05/2007,09:40:00,43685,43685,43655,43660,97
21/05/2007,09:41:00,43660,43690,43660,43685,76
21/05/2007,09:42:00,43685,43685,43670,43675,39
21/05/2007,09:43:00,43685,43705,43685,43705,58
21/05/2007,09:44:00,43700,43710,43700,43700,24
21/05/2007,09:45:00,43700,43710,43695,43710,9
21/05/2007,09:46:00,43715,43735,43710,43735,42
21/05/2007,09:47:00,43735,43735,43720,43720,38
21/05/2007,09:48:00,43725,43730,43725,43730,13
21/05/2007,09:49:00,43725,43760,43725,43760,56
21/05/2007,09:50:00,43760,43765,43750,43750,29
21/05/2007,09:51:00,43755,43755,43735,43750,53
21/05/2007,09:52:00,43750,43755,43740,43755,32
21/05/2007,09:53:00,43755,43755,43745,43750,6
21/05/2007,09:54:00,43750,43760,43745,43745,24
21/05/2007,09:55:00,43750,43800,43750,43790,119
21/05/2007,09:56:00,43790,43800,43780,43790,38
21/05/2007,09:57:00,43785,43805,43785,43805,43
21/05/2007,09:58:00,43805,43825,43800,43800,61
21/05/2007,09:59:00,43805,43805,43795,43795,14
21/05/2007,10:00:00,43795,43800,43780,43780,44
21/05/2007,10:01:00,43780,43780,43770,43780,14
21/05/2007,10:02:00,43780,43790,43760,43765,45
21/05/2007,10:03:00,43765,43765,43750,43760,23
21/05/2007,10:04:00,43760,43760,43750,43760,21
21/05/2007,10:05:00,43760,43775,43760,43775,58
21/05/2007,10:06:00,43770,43770,43740,43745,27
21/05/2007,10:07:00,43745,43750,43740,43750,8
21/05/2007,10:08:00,43745,43745,43725,43730,16
21/05/2007,10:09:00,43730,43730,43710,43710,28
21/05/2007,10:10:00,43705,43720,43695,43720,52
21/05/2007,10:11:00,43725,43735,43725,43735,36
21/05/2007,10:12:00,43735,43740,43700,43705,28
21/05/2007,10:13:00,43705,43710,43700,43710,19
21/05/2007,10:14:00,43715,43720,43710,43715,27
21/05/2007,10:15:00,43720,43730,43710,43730,33
21/05/2007,10:16:00,43725,43730,43720,43730,20
21/05/2007,10:17:00,43725,43740,43720,43725,34
21/05/2007,10:18:00,43720,43730,43715,43730,28
21/05/2007,10:19:00,43735,43735,43725,43725,36
21/05/2007,10:20:00,43725,43725,43705,43705,41
21/05/2007,10:21:00,43705,43710,43705,43710,7
21/05/2007,10:22:00,43705,43710,43700,43710,15
21/05/2007,10:23:00,43710,43710,43705,43710,10
21/05/2007,10:24:00,43710,43710,43705,43710,7
21/05/2007,10:25:00,43715,43715,43715,43715,17
21/05/2007,10:26:00,43710,43710,43705,43705,28
21/05/2007,10:27:00,43710,43715,43710,43715,33
21/05/2007,10:28:00,43715,43720,43705,43705,30
21/05/2007,10:29:00,43710,43710,43710,43710,10
21/05/2007,10:30:00,43705,43715,43705,43715,33
21/05/2007,10:31:00,43715,43725,43715,43725,21
21/05/2007,10:32:00,43725,43735,43725,43735,25
21/05/2007,10:33:00,43735,43740,43735,43740,15
21/05/2007,10:34:00,43745,43745,43735,43735,59
21/05/2007,10:35:00,43735,43745,43735,43740,28
21/05/2007,10:36:00,43730,43730,43725,43725,46
21/05/2007,10:37:00,43720,43730,43720,43725,29
21/05/2007,10:38:00,43725,43725,43720,43725,24
21/05/2007,10:39:00,43725,43730,43725,43730,9
21/05/2007,10:40:00,43730,43750,43730,43750,30
21/05/2007,10:41:00,43750,43760,43730,43730,43
21/05/2007,10:42:00,43730,43735,43730,43735,13
21/05/2007,10:43:00,43730,43740,43730,43740,8
21/05/2007,10:44:00,43740,43740,43735,43735,3
21/05/2007,10:45:00,43740,43745,43735,43745,12
21/05/2007,10:46:00,43740,43740,43740,43740,10
21/05/2007,10:47:00,43750,43750,43750,43750,3
21/05/2007,10:48:00,43740,43750,43740,43745,19
21/05/2007,10:49:00,43750,43750,43740,43740,10
21/05/2007,10:50:00,43740,43740,43730,43735,51
21/05/2007,10:51:00,43725,43735,43725,43730,16
21/05/2007,10:52:00,43730,43735,43725,43735,52
21/05/2007,10:53:00,43730,43735,43730,43735,30
21/05/2007,10:54:00,43735,43735,43735,43735,16
21/05/2007,10:55:00,43740,43740,43730,43735,32
21/05/2007,10:56:00,43735,43735,43735,43735,4
21/05/2007,10:57:00,43730,43735,43725,43730,10
21/05/2007,10:58:00,43725,43730,43715,43715,30
21/05/2007,10:59:00,43715,43720,43710,43720,36
21/05/2007,11:00:00,43715,43730,43715,43730,21
21/05/2007,11:01:00,43735,43735,43735,43735,8
21/05/2007,11:02:00,43735,43750,43730,43750,64
21/05/2007,11:03:00,43740,43745,43740,43740,17
21/05/2007,11:04:00,43735,43740,43735,43735,21
21/05/2007,11:05:00,43740,43745,43735,43735,28
21/05/2007,11:06:00,43740,43740,43720,43720,21
21/05/2007,11:07:00,43725,43725,43725,43725,1
21/05/2007,11:08:00,43725,43735,43725,43730,24
21/05/2007,11:09:00,43730,43730,43725,43730,6
21/05/2007,11:10:00,43730,43730,43715,43715,22
21/05/2007,11:11:00,43710,43710,43685,43690,115
21/05/2007,11:12:00,43685,43705,43675,43705,48
21/05/2007,11:13:00,43700,43710,43700,43710,5
21/05/2007,11:14:00,43710,43710,43700,43705,31
21/05/2007,11:15:00,43705,43705,43700,43700,7
21/05/2007,11:16:00,43705,43710,43700,43700,30
21/05/2007,11:17:00,43695,43695,43675,43675,27
21/05/2007,11:18:00,43675,43675,43660,43660,53
21/05/2007,11:19:00,43655,43660,43650,43660,42
21/05/2007,11:20:00,43660,43680,43660,43680,45
21/05/2007,11:21:00,43680,43685,43670,43675,29
21/05/2007,11:22:00,43675,43680,43675,43675,42
21/05/2007,11:23:00,43675,43685,43670,43670,16
21/05/2007,11:24:00,43670,43685,43670,43685,10
21/05/2007,11:25:00,43690,43690,43685,43685,13
21/05/2007,11:26:00,43685,43685,43685,43685,9
21/05/2007,11:27:00,43685,43685,43680,43680,9
21/05/2007,11:28:00,43680,43680,43680,43680,3
21/05/2007,11:29:00,43685,43685,43680,43685,13
21/05/2007,11:30:00,43675,43675,43665,43665,13
21/05/2007,11:31:00,43670,43670,43670,43670,5
21/05/2007,11:32:00,43670,43675,43670,43675,8
21/05/2007,11:33:00,43680,43680,43680,43680,2
21/05/2007,11:34:00,43685,43685,43685,43685,10
21/05/2007,11:35:00,43680,43680,43665,43665,34
21/05/2007,11:36:00,43665,43665,43650,43655,51
21/05/2007,11:37:00,43660,43660,43655,43655,19
21/05/2007,11:38:00,43655,43655,43640,43650,102
21/05/2007,11:39:00,43650,43655,43650,43650,15
21/05/2007,11:40:00,43655,43655,43640,43640,44
21/05/2007,11:41:00,43645,43650,43635,43635,48
21/05/2007,11:42:00,43640,43645,43635,43645,10
21/05/2007,11:43:00,43640,43645,43635,43635,40
21/05/2007,11:44:00,43640,43640,43635,43635,14
21/05/2007,11:45:00,43630,43635,43625,43635,76
21/05/2007,11:46:00,43640,43640,43640,43640,15
21/05/2007,11:47:00,43635,43650,43635,43650,26
21/05/2007,11:48:00,43650,43650,43645,43645,13
21/05/2007,11:49:00,43650,43650,43645,43650,10
21/05/2007,11:50:00,43645,43650,43640,43640,10
21/05/2007,11:51:00,43640,43645,43640,43640,8
21/05/2007,11:53:00,43640,43640,43630,43630,25
21/05/2007,11:54:00,43640,43640,43640,43640,15
21/05/2007,11:55:00,43640,43655,43640,43650,33
21/05/2007,11:56:00,43655,43655,43645,43645,25
21/05/2007,11:57:00,43645,43645,43640,43640,16
21/05/2007,11:58:00,43650,43650,43640,43640,12
21/05/2007,11:59:00,43640,43650,43640,43650,51
21/05/2007,12:00:00,43645,43650,43645,43645,38
21/05/2007,12:01:00,43640,43650,43640,43650,7
21/05/2007,12:02:00,43645,43645,43645,43645,3
21/05/2007,12:03:00,43640,43640,43640,43640,1
21/05/2007,12:04:00,43645,43645,43640,43640,43
21/05/2007,12:05:00,43645,43645,43645,43645,110
21/05/2007,12:06:00,43650,43650,43650,43650,9
21/05/2007,12:07:00,43650,43650,43645,43645,10
21/05/2007,12:08:00,43645,43645,43640,43640,25
21/05/2007,12:09:00,43645,43645,43640,43640,4
21/05/2007,12:10:00,43640,43640,43640,43640,6
21/05/2007,12:11:00,43640,43645,43640,43645,4
21/05/2007,12:12:00,43650,43650,43645,43645,5
21/05/2007,12:13:00,43645,43650,43645,43650,16
21/05/2007,12:14:00,43655,43665,43650,43665,55
21/05/2007,12:15:00,43660,43660,43645,43650,22
21/05/2007,12:16:00,43645,43650,43645,43650,2
21/05/2007,12:17:00,43650,43655,43650,43655,7
21/05/2007,12:18:00,43650,43650,43650,43650,3
21/05/2007,12:19:00,43650,43665,43650,43655,34
21/05/2007,12:20:00,43660,43660,43645,43650,38
21/05/2007,12:21:00,43650,43650,43645,43645,5
21/05/2007,12:22:00,43650,43665,43650,43665,13
21/05/2007,12:23:00,43665,43670,43665,43665,24
21/05/2007,12:24:00,43665,43670,43665,43670,4
21/05/2007,12:25:00,43670,43670,43665,43665,15
21/05/2007,12:26:00,43670,43680,43665,43675,29
21/05/2007,12:27:00,43675,43685,43675,43685,28
21/05/2007,12:28:00,43685,43685,43680,43685,10
21/05/2007,12:29:00,43690,43705,43680,43705,41
21/05/2007,12:30:00,43705,43705,43690,43695,27
21/05/2007,12:31:00,43695,43695,43690,43695,32
21/05/2007,12:32:00,43700,43700,43690,43695,12
21/05/2007,12:33:00,43695,43705,43690,43690,30
21/05/2007,12:34:00,43685,43685,43680,43680,23
21/05/2007,12:35:00,43675,43675,43670,43675,15
21/05/2007,12:36:00,43675,43680,43675,43680,3
21/05/2007,12:37:00,43680,43680,43680,43680,1
21/05/2007,12:38:00,43680,43680,43675,43675,3
21/05/2007,12:39:00,43675,43675,43665,43670,15
21/05/2007,12:40:00,43665,43670,43665,43670,51
21/05/2007,12:41:00,43675,43675,43665,43665,14
21/05/2007,12:42:00,43665,43665,43660,43660,6
21/05/2007,12:43:00,43670,43670,43660,43665,5
21/05/2007,12:44:00,43660,43665,43660,43665,2
21/05/2007,12:45:00,43660,43660,43660,43660,1
21/05/2007,12:46:00,43660,43660,43660,43660,1
21/05/2007,12:47:00,43670,43675,43660,43660,6
21/05/2007,12:48:00,43660,43665,43655,43660,33
21/05/2007,12:49:00,43660,43660,43655,43655,5
21/05/2007,12:50:00,43655,43655,43645,43650,25
21/05/2007,12:51:00,43650,43650,43650,43650,1
21/05/2007,12:52:00,43650,43655,43645,43645,3
21/05/2007,12:53:00,43650,43655,43650,43655,3
21/05/2007,12:54:00,43655,43660,43655,43660,8
21/05/2007,12:55:00,43660,43665,43660,43660,8
21/05/2007,12:56:00,43660,43660,43660,43660,4
21/05/2007,12:57:00,43660,43660,43660,43660,1
21/05/2007,12:58:00,43655,43655,43650,43650,8
21/05/2007,12:59:00,43650,43655,43650,43655,2
21/05/2007,13:00:00,43655,43655,43650,43650,3
21/05/2007,13:01:00,43645,43645,43645,43645,2
21/05/2007,13:02:00,43655,43655,43655,43655,3
21/05/2007,13:03:00,43655,43655,43645,43645,2
21/05/2007,13:04:00,43650,43655,43650,43655,2
21/05/2007,13:05:00,43650,43650,43645,43645,5
21/05/2007,13:06:00,43645,43645,43635,43635,21
21/05/2007,13:07:00,43640,43645,43635,43635,7
21/05/2007,13:08:00,43640,43640,43625,43635,35
21/05/2007,13:09:00,43630,43630,43620,43630,54
21/05/2007,13:10:00,43630,43630,43620,43620,115
21/05/2007,13:11:00,43620,43625,43615,43625,90
21/05/2007,13:12:00,43620,43625,43620,43625,6
21/05/2007,13:13:00,43620,43620,43620,43620,5
21/05/2007,13:14:00,43630,43645,43625,43640,46
21/05/2007,13:15:00,43640,43655,43640,43645,31
21/05/2007,13:16:00,43645,43655,43645,43655,16
21/05/2007,13:17:00,43655,43655,43650,43650,13
21/05/2007,13:18:00,43655,43660,43655,43660,6
21/05/2007,13:19:00,43660,43660,43655,43660,12
21/05/2007,13:20:00,43660,43665,43660,43660,10
21/05/2007,13:22:00,43665,43675,43665,43675,15
21/05/2007,13:23:00,43675,43680,43675,43675,8
21/05/2007,13:24:00,43675,43685,43675,43685,7
21/05/2007,13:25:00,43685,43690,43685,43685,8
21/05/2007,13:26:00,43685,43685,43680,43680,11
21/05/2007,13:27:00,43675,43685,43670,43675,8
21/05/2007,13:28:00,43685,43690,43685,43690,8
21/05/2007,13:29:00,43690,43695,43690,43690,18
21/05/2007,13:30:00,43685,43690,43685,43690,23
21/05/2007,13:31:00,43690,43695,43690,43695,12
21/05/2007,13:33:00,43690,43690,43690,43690,2
21/05/2007,13:34:00,43690,43690,43685,43685,14
21/05/2007,13:35:00,43685,43690,43685,43690,7
21/05/2007,13:36:00,43690,43690,43685,43685,6
21/05/2007,13:37:00,43685,43685,43680,43680,3
21/05/2007,13:38:00,43680,43680,43680,43680,6
21/05/2007,13:39:00,43680,43680,43675,43675,6
21/05/2007,13:40:00,43675,43675,43675,43675,1
21/05/2007,13:41:00,43675,43675,43675,43675,7
21/05/2007,13:42:00,43675,43675,43675,43675,1
21/05/2007,13:43:00,43675,43675,43675,43675,1
21/05/2007,13:44:00,43680,43685,43680,43685,14
21/05/2007,13:45:00,43680,43685,43680,43685,8
21/05/2007,13:46:00,43680,43700,43680,43700,26
21/05/2007,13:47:00,43695,43705,43690,43700,49
21/05/2007,13:48:00,43700,43705,43700,43700,8
21/05/2007,13:49:00,43700,43700,43700,43700,2
21/05/2007,13:50:00,43700,43700,43700,43700,2
21/05/2007,13:51:00,43700,43705,43700,43705,6
21/05/2007,13:52:00,43705,43705,43700,43700,21
21/05/2007,13:53:00,43700,43700,43690,43700,19
21/05/2007,13:54:00,43700,43705,43695,43695,14
21/05/2007,13:55:00,43695,43700,43695,43700,4
21/05/2007,13:56:00,43700,43705,43700,43705,10
21/05/2007,13:57:00,43710,43725,43700,43705,102
21/05/2007,13:58:00,43705,43705,43705,43705,1
21/05/2007,13:59:00,43700,43705,43700,43700,10
21/05/2007,14:00:00,43700,43710,43695,43710,27
21/05/2007,14:01:00,43710,43725,43710,43725,41
21/05/2007,14:02:00,43725,43745,43725,43745,40
21/05/2007,14:03:00,43740,43745,43730,43735,52
21/05/2007,14:04:00,43740,43740,43730,43730,19
21/05/2007,14:05:00,43735,43735,43730,43735,11
21/05/2007,14:06:00,43740,43740,43735,43740,9
21/05/2007,14:07:00,43745,43760,43745,43760,59
21/05/2007,14:08:00,43760,43770,43755,43765,88
21/05/2007,14:09:00,43765,43770,43760,43765,12
21/05/2007,14:10:00,43760,43760,43755,43755,48
21/05/2007,14:11:00,43755,43760,43755,43760,20
21/05/2007,14:12:00,43755,43760,43755,43760,29
21/05/2007,14:13:00,43755,43760,43755,43760,11
21/05/2007,14:14:00,43755,43765,43755,43755,30
21/05/2007,14:15:00,43750,43765,43750,43765,11
21/05/2007,14:16:00,43765,43770,43760,43760,21
21/05/2007,14:17:00,43760,43760,43755,43755,9
21/05/2007,14:18:00,43755,43755,43755,43755,7
21/05/2007,14:19:00,43755,43755,43755,43755,12
21/05/2007,14:20:00,43750,43750,43745,43750,32
21/05/2007,14:21:00,43745,43760,43745,43760,17
21/05/2007,14:22:00,43760,43760,43745,43750,13
21/05/2007,14:23:00,43745,43745,43745,43745,11
21/05/2007,14:24:00,43745,43745,43745,43745,4
21/05/2007,14:25:00,43745,43750,43745,43745,4
21/05/2007,14:26:00,43740,43745,43740,43745,19
21/05/2007,14:27:00,43745,43745,43740,43740,22
21/05/2007,14:28:00,43740,43740,43735,43740,25
21/05/2007,14:29:00,43730,43730,43730,43730,18
21/05/2007,14:30:00,43730,43730,43725,43725,7
21/05/2007,14:31:00,43725,43730,43725,43725,19
21/05/2007,14:32:00,43720,43720,43720,43720,9
21/05/2007,14:33:00,43720,43730,43720,43730,24
21/05/2007,14:34:00,43730,43730,43730,43730,4
21/05/2007,14:35:00,43725,43725,43725,43725,1
21/05/2007,14:36:00,43730,43730,43720,43720,4
21/05/2007,14:37:00,43725,43725,43725,43725,2
21/05/2007,14:38:00,43725,43725,43715,43715,30
21/05/2007,14:39:00,43720,43720,43720,43720,8
21/05/2007,14:40:00,43720,43725,43720,43725,19
21/05/2007,14:41:00,43725,43725,43725,43725,4
21/05/2007,14:42:00,43730,43735,43725,43725,15
21/05/2007,14:43:00,43730,43730,43730,43730,3
21/05/2007,14:44:00,43730,43745,43730,43745,15
21/05/2007,14:45:00,43740,43740,43730,43730,13
21/05/2007,14:46:00,43730,43730,43725,43725,6
21/05/2007,14:47:00,43730,43745,43730,43745,20
21/05/2007,14:48:00,43745,43745,43740,43745,5
21/05/2007,14:49:00,43745,43745,43745,43745,7
21/05/2007,14:50:00,43745,43745,43740,43740,19
21/05/2007,14:51:00,43745,43745,43740,43740,15
21/05/2007,14:52:00,43740,43740,43735,43735,11
21/05/2007,14:53:00,43735,43735,43730,43730,2
21/05/2007,14:54:00,43735,43735,43730,43730,29
21/05/2007,14:55:00,43730,43730,43715,43715,35
21/05/2007,14:56:00,43715,43720,43715,43715,12
21/05/2007,14:57:00,43715,43715,43700,43705,40
21/05/2007,14:58:00,43700,43710,43700,43700,16
21/05/2007,14:59:00,43700,43710,43700,43700,6
21/05/2007,15:00:00,43700,43700,43695,43700,11
21/05/2007,15:01:00,43695,43695,43695,43695,5
21/05/2007,15:02:00,43690,43695,43680,43685,25
21/05/2007,15:03:00,43680,43680,43680,43680,15
21/05/2007,15:04:00,43685,43685,43680,43685,7
21/05/2007,15:05:00,43680,43685,43675,43685,8
21/05/2007,15:06:00,43690,43695,43690,43690,9
21/05/2007,15:07:00,43690,43690,43675,43680,33
21/05/2007,15:08:00,43680,43685,43670,43675,51
21/05/2007,15:09:00,43675,43680,43665,43675,13
21/05/2007,15:10:00,43670,43675,43670,43675,5
21/05/2007,15:11:00,43680,43680,43680,43680,1
21/05/2007,15:12:00,43675,43675,43670,43670,6
21/05/2007,15:13:00,43675,43675,43670,43675,6
21/05/2007,15:14:00,43680,43695,43680,43690,11
21/05/2007,15:15:00,43690,43690,43690,43690,1
21/05/2007,15:16:00,43690,43690,43690,43690,7
21/05/2007,15:17:00,43685,43690,43685,43690,9
21/05/2007,15:18:00,43690,43690,43690,43690,1
21/05/2007,15:19:00,43695,43705,43695,43700,32
21/05/2007,15:20:00,43700,43700,43695,43695,9
21/05/2007,15:21:00,43690,43695,43690,43690,6
21/05/2007,15:23:00,43695,43700,43690,43700,6
21/05/2007,15:24:00,43695,43695,43695,43695,1
21/05/2007,15:26:00,43695,43695,43695,43695,1
21/05/2007,15:27:00,43700,43700,43700,43700,1
21/05/2007,15:28:00,43705,43715,43705,43715,24
21/05/2007,15:29:00,43710,43720,43710,43720,15
21/05/2007,15:30:00,43720,43720,43705,43715,16
21/05/2007,15:31:00,43715,43730,43715,43725,55
21/05/2007,15:32:00,43725,43725,43715,43715,18
21/05/2007,15:33:00,43710,43715,43700,43710,27
21/05/2007,15:34:00,43710,43720,43710,43710,21
21/05/2007,15:35:00,43715,43720,43705,43705,45
21/05/2007,15:36:00,43705,43715,43705,43705,805
21/05/2007,15:37:00,43705,43720,43700,43720,23
21/05/2007,15:38:00,43725,43730,43725,43725,48
21/05/2007,15:39:00,43725,43725,43715,43720,33
21/05/2007,15:40:00,43720,43720,43715,43715,22
21/05/2007,15:41:00,43715,43720,43715,43720,7
21/05/2007,15:42:00,43725,43735,43725,43735,45
21/05/2007,15:43:00,43735,43735,43730,43735,18
21/05/2007,15:44:00,43740,43740,43725,43730,55
21/05/2007,15:45:00,43735,43740,43730,43730,19
21/05/2007,15:46:00,43730,43735,43725,43725,23
21/05/2007,15:47:00,43725,43730,43710,43715,38
21/05/2007,15:48:00,43715,43720,43710,43715,11
21/05/2007,15:49:00,43715,43715,43710,43715,18
21/05/2007,15:50:00,43715,43715,43695,43695,34
21/05/2007,15:51:00,43695,43700,43685,43695,45
21/05/2007,15:52:00,43700,43700,43690,43695,12
21/05/2007,15:53:00,43695,43695,43675,43685,59
21/05/2007,15:54:00,43680,43700,43680,43700,22
21/05/2007,15:55:00,43705,43705,43695,43695,35
21/05/2007,15:56:00,43695,43700,43690,43690,14
21/05/2007,15:57:00,43695,43700,43695,43700,10
21/05/2007,15:58:00,43705,43705,43685,43690,21
21/05/2007,15:59:00,43690,43695,43685,43695,8
21/05/2007,16:00:00,43690,43720,43690,43720,47
21/05/2007,16:01:00,43715,43725,43710,43720,47
21/05/2007,16:02:00,43720,43725,43720,43725,12
21/05/2007,16:03:00,43720,43735,43720,43730,24
21/05/2007,16:04:00,43735,43745,43735,43740,42
21/05/2007,16:05:00,43740,43745,43730,43730,37
21/05/2007,16:06:00,43730,43740,43720,43730,35
21/05/2007,16:07:00,43730,43740,43730,43740,17
21/05/2007,16:08:00,43740,43740,43730,43735,35
21/05/2007,16:09:00,43725,43735,43720,43730,20
21/05/2007,16:10:00,43730,43745,43730,43740,59
21/05/2007,16:11:00,43740,43740,43720,43720,32
21/05/2007,16:12:00,43720,43720,43705,43705,27
21/05/2007,16:13:00,43705,43715,43705,43715,9
21/05/2007,16:14:00,43710,43710,43695,43695,22
21/05/2007,16:15:00,43695,43710,43695,43705,36
21/05/2007,16:16:00,43705,43705,43690,43690,24
21/05/2007,16:17:00,43690,43695,43680,43695,49
21/05/2007,16:18:00,43695,43695,43690,43690,7
21/05/2007,16:19:00,43685,43685,43680,43685,20
21/05/2007,16:20:00,43685,43685,43685,43685,5
21/05/2007,16:21:00,43680,43695,43680,43690,21
21/05/2007,16:22:00,43695,43705,43695,43705,52
21/05/2007,16:23:00,43700,43700,43700,43700,5
21/05/2007,16:24:00,43700,43700,43685,43685,10
21/05/2007,16:25:00,43685,43685,43675,43675,7
21/05/2007,16:26:00,43675,43675,43665,43675,28
21/05/2007,16:27:00,43670,43675,43665,43670,22
21/05/2007,16:28:00,43665,43675,43665,43675,19
21/05/2007,16:29:00,43675,43675,43670,43675,30
21/05/2007,16:30:00,43675,43675,43660,43665,31
21/05/2007,16:31:00,43665,43690,43665,43690,39
21/05/2007,16:32:00,43685,43690,43680,43680,25
21/05/2007,16:33:00,43685,43685,43680,43685,8
21/05/2007,16:34:00,43675,43675,43670,43670,15
21/05/2007,16:36:00,43670,43685,43665,43675,21
21/05/2007,16:37:00,43680,43685,43680,43685,17
21/05/2007,16:38:00,43685,43700,43685,43690,45
21/05/2007,16:39:00,43690,43695,43670,43675,41
21/05/2007,16:40:00,43680,43680,43680,43680,1
21/05/2007,16:41:00,43670,43680,43665,43675,74
21/05/2007,16:42:00,43675,43675,43665,43665,23
21/05/2007,16:43:00,43660,43675,43650,43665,75
21/05/2007,16:44:00,43665,43670,43660,43660,84
21/05/2007,16:45:00,43660,43670,43645,43645,76
21/05/2007,16:46:00,43650,43660,43650,43660,35
21/05/2007,16:47:00,43650,43665,43650,43660,12
21/05/2007,16:48:00,43655,43665,43650,43665,36
21/05/2007,16:49:00,43665,43675,43665,43675,23
21/05/2007,16:50:00,43675,43680,43675,43675,24
21/05/2007,16:51:00,43680,43700,43680,43685,56
21/05/2007,16:52:00,43690,43705,43690,43700,57
21/05/2007,16:53:00,43700,43700,43690,43695,39
21/05/2007,16:54:00,43700,43705,43700,43700,22
21/05/2007,16:55:00,43700,43700,43685,43685,40
21/05/2007,16:56:00,43690,43700,43690,43690,33
21/05/2007,16:57:00,43690,43695,43690,43695,25
21/05/2007,16:58:00,43695,43700,43695,43700,32
21/05/2007,16:59:00,43695,43705,43695,43700,50
21/05/2007,17:00:00,43700,43705,43690,43690,46
21/05/2007,17:01:00,43690,43690,43680,43690,53
21/05/2007,17:02:00,43680,43685,43670,43675,31
21/05/2007,17:03:00,43670,43675,43665,43670,51
21/05/2007,17:04:00,43675,43675,43670,43675,22
21/05/2007,17:05:00,43670,43675,43665,43665,30
21/05/2007,17:06:00,43665,43670,43665,43665,20
21/05/2007,17:07:00,43670,43680,43670,43670,53
21/05/2007,17:08:00,43670,43675,43670,43670,13
21/05/2007,17:09:00,43665,43670,43665,43670,17
21/05/2007,17:10:00,43670,43680,43670,43680,41
21/05/2007,17:11:00,43680,43680,43670,43670,25
21/05/2007,17:12:00,43675,43675,43660,43660,29
21/05/2007,17:13:00,43660,43660,43645,43655,121
21/05/2007,17:14:00,43650,43655,43635,43635,86
21/05/2007,17:15:00,43640,43650,43635,43645,66
21/05/2007,17:16:00,43645,43650,43635,43640,38
21/05/2007,17:17:00,43635,43645,43630,43635,90
21/05/2007,17:18:00,43645,43650,43640,43650,34
21/05/2007,17:19:00,43645,43645,43630,43640,29
21/05/2007,17:20:00,43640,43645,43640,43645,30
21/05/2007,17:21:00,43640,43645,43640,43640,69
21/05/2007,17:22:00,43640,43650,43640,43645,79
21/05/2007,17:23:00,43645,43660,43640,43655,79
21/05/2007,17:24:00,43660,43675,43655,43670,49
21/05/2007,17:25:00,43665,43675,43660,43665,62
21/05/2007,17:26:00,43665,43670,43655,43670,92
21/05/2007,17:27:00,43665,43665,43640,43645,76
21/05/2007,17:28:00,43645,43645,43625,43625,116
21/05/2007,17:29:00,43620,43635,43620,43625,98
21/05/2007,17:30:00,43625,43640,43620,43625,38
21/05/2007,17:31:00,43620,43620,43615,43620,27
21/05/2007,17:32:00,43620,43625,43620,43625,12
21/05/2007,17:33:00,43625,43625,43620,43625,15
21/05/2007,17:34:00,43625,43625,43620,43625,14
21/05/2007,17:35:00,43625,43625,43615,43615,31
21/05/2007,17:36:00,43620,43620,43615,43615,12
21/05/2007,17:37:00,43610,43620,43610,43610,33
21/05/2007,17:38:00,43615,43615,43605,43615,45
21/05/2007,17:39:00,43615,43625,43610,43625,47