DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/05/2007,09:00:00,43685,43735,43685,43685,93
22/05/2007,09:01:00,43690,43690,43675,43680,84
22/05/2007,09:02:00,43675,43680,43670,43675,129
22/05/2007,09:03:00,43675,43680,43660,43670,58
22/05/2007,09:04:00,43675,43675,43660,43670,20
22/05/2007,09:05:00,43675,43720,43670,43715,97
22/05/2007,09:06:00,43705,43730,43705,43725,71
22/05/2007,09:07:00,43725,43730,43705,43705,47
22/05/2007,09:08:00,43710,43715,43700,43700,61
22/05/2007,09:09:00,43700,43700,43690,43695,51
22/05/2007,09:10:00,43695,43700,43685,43700,63
22/05/2007,09:11:00,43705,43710,43700,43700,71
22/05/2007,09:12:00,43700,43715,43700,43710,55
22/05/2007,09:13:00,43715,43720,43710,43715,16
22/05/2007,09:14:00,43715,43715,43705,43705,28
22/05/2007,09:15:00,43700,43705,43695,43705,14
22/05/2007,09:16:00,43705,43720,43695,43700,56
22/05/2007,09:17:00,43700,43700,43685,43695,47
22/05/2007,09:18:00,43700,43705,43690,43690,63
22/05/2007,09:19:00,43685,43685,43670,43680,71
22/05/2007,09:20:00,43675,43675,43665,43665,26
22/05/2007,09:21:00,43670,43690,43670,43690,41
22/05/2007,09:22:00,43690,43690,43670,43675,38
22/05/2007,09:23:00,43675,43680,43665,43665,17
22/05/2007,09:24:00,43665,43690,43665,43690,43
22/05/2007,09:25:00,43685,43705,43685,43685,57
22/05/2007,09:26:00,43690,43690,43655,43660,66
22/05/2007,09:27:00,43665,43670,43655,43655,46
22/05/2007,09:28:00,43660,43670,43655,43660,38
22/05/2007,09:29:00,43660,43665,43640,43640,59
22/05/2007,09:30:00,43640,43650,43630,43630,41
22/05/2007,09:31:00,43625,43635,43620,43620,28
22/05/2007,09:32:00,43625,43630,43610,43630,36
22/05/2007,09:33:00,43630,43630,43610,43625,73
22/05/2007,09:34:00,43625,43630,43615,43625,86
22/05/2007,09:35:00,43625,43630,43595,43600,114
22/05/2007,09:36:00,43605,43610,43600,43600,42
22/05/2007,09:37:00,43600,43615,43600,43610,43
22/05/2007,09:38:00,43610,43620,43605,43615,46
22/05/2007,09:39:00,43615,43630,43610,43610,70
22/05/2007,09:40:00,43610,43610,43585,43600,109
22/05/2007,09:41:00,43605,43610,43595,43610,32
22/05/2007,09:42:00,43605,43605,43595,43595,10
22/05/2007,09:43:00,43590,43590,43580,43580,35
22/05/2007,09:44:00,43580,43580,43535,43535,135
22/05/2007,09:45:00,43540,43540,43480,43505,232
22/05/2007,09:46:00,43505,43560,43505,43545,159
22/05/2007,09:47:00,43535,43545,43530,43540,35
22/05/2007,09:48:00,43540,43565,43540,43560,87
22/05/2007,09:49:00,43560,43585,43555,43570,123
22/05/2007,09:50:00,43585,43595,43550,43555,98
22/05/2007,09:51:00,43555,43570,43545,43570,82
22/05/2007,09:52:00,43575,43580,43565,43575,40
22/05/2007,09:53:00,43575,43580,43570,43570,32
22/05/2007,09:54:00,43575,43575,43570,43575,24
22/05/2007,09:55:00,43580,43580,43570,43580,49
22/05/2007,09:56:00,43575,43590,43575,43590,39
22/05/2007,09:57:00,43595,43625,43595,43610,76
22/05/2007,09:58:00,43600,43620,43600,43620,59
22/05/2007,09:59:00,43620,43620,43600,43615,64
22/05/2007,10:00:00,43615,43625,43615,43620,71
22/05/2007,10:01:00,43615,43640,43610,43635,87
22/05/2007,10:02:00,43635,43635,43625,43635,33
22/05/2007,10:03:00,43630,43640,43630,43635,31
22/05/2007,10:04:00,43635,43645,43625,43630,41
22/05/2007,10:05:00,43630,43645,43625,43625,28
22/05/2007,10:06:00,43625,43625,43600,43600,54
22/05/2007,10:07:00,43600,43605,43595,43595,25
22/05/2007,10:08:00,43590,43590,43570,43570,68
22/05/2007,10:09:00,43570,43595,43565,43595,81
22/05/2007,10:10:00,43600,43600,43590,43600,24
22/05/2007,10:11:00,43600,43605,43600,43600,13
22/05/2007,10:12:00,43600,43600,43600,43600,5
22/05/2007,10:13:00,43595,43595,43575,43575,44
22/05/2007,10:14:00,43575,43580,43575,43575,5
22/05/2007,10:15:00,43585,43590,43580,43590,10
22/05/2007,10:16:00,43590,43590,43585,43585,4
22/05/2007,10:17:00,43585,43600,43585,43600,23
22/05/2007,10:18:00,43600,43615,43600,43615,32
22/05/2007,10:19:00,43620,43640,43620,43635,81
22/05/2007,10:20:00,43635,43645,43635,43635,19
22/05/2007,10:21:00,43635,43640,43630,43630,12
22/05/2007,10:22:00,43630,43630,43620,43620,26
22/05/2007,10:23:00,43625,43625,43620,43620,4
22/05/2007,10:24:00,43620,43630,43620,43625,28
22/05/2007,10:25:00,43625,43645,43625,43640,34
22/05/2007,10:26:00,43640,43640,43620,43630,59
22/05/2007,10:27:00,43620,43640,43620,43640,13
22/05/2007,10:28:00,43640,43640,43625,43625,36
22/05/2007,10:29:00,43625,43630,43615,43625,51
22/05/2007,10:30:00,43625,43625,43620,43625,9
22/05/2007,10:31:00,43630,43635,43620,43620,48
22/05/2007,10:32:00,43620,43635,43620,43635,30
22/05/2007,10:33:00,43630,43655,43630,43650,38
22/05/2007,10:34:00,43650,43650,43630,43630,53
22/05/2007,10:35:00,43635,43635,43630,43635,9
22/05/2007,10:36:00,43640,43645,43640,43645,9
22/05/2007,10:37:00,43645,43645,43640,43640,28
22/05/2007,10:38:00,43635,43635,43630,43630,25
22/05/2007,10:39:00,43635,43635,43620,43620,27
22/05/2007,10:40:00,43620,43635,43620,43630,8
22/05/2007,10:41:00,43630,43635,43630,43635,26
22/05/2007,10:42:00,43635,43640,43635,43640,9
22/05/2007,10:43:00,43640,43650,43640,43645,37
22/05/2007,10:44:00,43650,43655,43645,43645,15
22/05/2007,10:45:00,43645,43645,43640,43640,18
22/05/2007,10:46:00,43640,43645,43640,43645,11
22/05/2007,10:47:00,43640,43640,43640,43640,1
22/05/2007,10:48:00,43640,43640,43630,43635,25
22/05/2007,10:49:00,43635,43645,43635,43640,15
22/05/2007,10:50:00,43645,43650,43645,43645,33
22/05/2007,10:51:00,43645,43655,43645,43650,60
22/05/2007,10:52:00,43645,43645,43640,43640,7
22/05/2007,10:53:00,43640,43650,43640,43650,23
22/05/2007,10:54:00,43650,43675,43650,43675,65
22/05/2007,10:55:00,43675,43680,43670,43675,27
22/05/2007,10:56:00,43680,43690,43670,43680,62
22/05/2007,10:57:00,43685,43690,43680,43690,15
22/05/2007,10:58:00,43690,43690,43685,43690,15
22/05/2007,10:59:00,43695,43695,43685,43690,19
22/05/2007,11:00:00,43690,43735,43675,43730,191
22/05/2007,11:01:00,43725,43725,43700,43700,129
22/05/2007,11:02:00,43700,43705,43690,43690,64
22/05/2007,11:03:00,43690,43710,43685,43710,76
22/05/2007,11:04:00,43700,43705,43685,43685,32
22/05/2007,11:05:00,43690,43690,43670,43675,81
22/05/2007,11:06:00,43675,43685,43675,43680,22
22/05/2007,11:07:00,43680,43690,43675,43680,46
22/05/2007,11:08:00,43685,43685,43670,43675,58
22/05/2007,11:09:00,43670,43675,43660,43665,48
22/05/2007,11:10:00,43660,43675,43660,43675,22
22/05/2007,11:11:00,43670,43670,43670,43670,7
22/05/2007,11:12:00,43670,43690,43670,43685,50
22/05/2007,11:13:00,43685,43685,43665,43665,21
22/05/2007,11:14:00,43670,43685,43670,43680,31
22/05/2007,11:15:00,43685,43705,43685,43705,90
22/05/2007,11:16:00,43705,43705,43700,43700,24
22/05/2007,11:17:00,43700,43700,43685,43695,27
22/05/2007,11:18:00,43695,43700,43695,43700,16
22/05/2007,11:19:00,43695,43695,43685,43685,25
22/05/2007,11:20:00,43685,43690,43680,43690,22
22/05/2007,11:21:00,43690,43690,43690,43690,3
22/05/2007,11:22:00,43690,43690,43680,43685,32
22/05/2007,11:23:00,43680,43685,43680,43685,2
22/05/2007,11:24:00,43680,43680,43670,43675,37
22/05/2007,11:25:00,43675,43685,43675,43680,15
22/05/2007,11:26:00,43680,43695,43680,43695,39
22/05/2007,11:27:00,43695,43695,43685,43685,8
22/05/2007,11:28:00,43685,43690,43685,43690,4
22/05/2007,11:29:00,43685,43690,43685,43685,8
22/05/2007,11:30:00,43685,43695,43685,43690,16
22/05/2007,11:31:00,43690,43690,43690,43690,5
22/05/2007,11:32:00,43685,43700,43685,43700,41
22/05/2007,11:33:00,43695,43695,43675,43680,33
22/05/2007,11:34:00,43680,43685,43670,43685,23
22/05/2007,11:35:00,43685,43685,43680,43680,8
22/05/2007,11:36:00,43680,43680,43680,43680,20
22/05/2007,11:37:00,43685,43690,43680,43690,20
22/05/2007,11:38:00,43685,43685,43685,43685,8
22/05/2007,11:39:00,43685,43695,43685,43695,21
22/05/2007,11:40:00,43695,43700,43690,43690,21
22/05/2007,11:41:00,43690,43695,43690,43690,49
22/05/2007,11:42:00,43690,43690,43680,43685,21
22/05/2007,11:44:00,43680,43680,43670,43670,38
22/05/2007,11:45:00,43670,43670,43660,43665,60
22/05/2007,11:46:00,43665,43670,43665,43670,18
22/05/2007,11:47:00,43670,43675,43670,43675,13
22/05/2007,11:48:00,43670,43670,43670,43670,5
22/05/2007,11:49:00,43675,43685,43675,43685,25
22/05/2007,11:50:00,43685,43685,43680,43685,19
22/05/2007,11:51:00,43690,43690,43685,43685,19
22/05/2007,11:52:00,43680,43680,43675,43675,9
22/05/2007,11:53:00,43675,43675,43670,43670,9
22/05/2007,11:54:00,43665,43665,43650,43650,38
22/05/2007,11:55:00,43655,43660,43655,43655,7
22/05/2007,11:56:00,43655,43655,43645,43650,21
22/05/2007,11:57:00,43645,43650,43645,43650,5
22/05/2007,11:58:00,43645,43645,43645,43645,3
22/05/2007,11:59:00,43645,43650,43645,43650,7
22/05/2007,12:00:00,43650,43660,43650,43660,8
22/05/2007,12:01:00,43655,43665,43655,43660,18
22/05/2007,12:02:00,43655,43660,43655,43660,11
22/05/2007,12:03:00,43665,43675,43665,43665,43
22/05/2007,12:04:00,43670,43670,43665,43665,9
22/05/2007,12:05:00,43660,43680,43660,43670,26
22/05/2007,12:06:00,43675,43675,43670,43670,8
22/05/2007,12:07:00,43670,43670,43660,43665,21
22/05/2007,12:08:00,43660,43660,43660,43660,16
22/05/2007,12:09:00,43660,43665,43660,43665,15
22/05/2007,12:10:00,43665,43665,43660,43660,12
22/05/2007,12:11:00,43670,43670,43665,43670,9
22/05/2007,12:12:00,43670,43670,43665,43665,4
22/05/2007,12:13:00,43665,43665,43665,43665,4
22/05/2007,12:14:00,43660,43665,43660,43665,8
22/05/2007,12:15:00,43670,43670,43670,43670,8
22/05/2007,12:16:00,43665,43670,43665,43670,15
22/05/2007,12:17:00,43675,43680,43675,43680,36
22/05/2007,12:18:00,43680,43685,43680,43685,40
22/05/2007,12:19:00,43680,43685,43680,43685,12
22/05/2007,12:20:00,43685,43685,43675,43680,18
22/05/2007,12:21:00,43675,43675,43670,43675,9
22/05/2007,12:22:00,43680,43680,43675,43675,8
22/05/2007,12:23:00,43675,43675,43670,43670,5
22/05/2007,12:24:00,43670,43670,43670,43670,4
22/05/2007,12:25:00,43670,43670,43655,43660,28
22/05/2007,12:26:00,43655,43655,43650,43655,10
22/05/2007,12:27:00,43655,43660,43655,43660,6
22/05/2007,12:28:00,43665,43670,43665,43665,12
22/05/2007,12:29:00,43665,43665,43665,43665,1
22/05/2007,12:30:00,43665,43665,43660,43660,8
22/05/2007,12:31:00,43655,43655,43650,43650,4
22/05/2007,12:32:00,43650,43650,43640,43645,32
22/05/2007,12:33:00,43645,43645,43635,43640,6
22/05/2007,12:34:00,43640,43645,43640,43645,8
22/05/2007,12:35:00,43645,43645,43645,43645,3
22/05/2007,12:36:00,43645,43645,43645,43645,1
22/05/2007,12:37:00,43645,43645,43645,43645,2
22/05/2007,12:38:00,43645,43645,43645,43645,1
22/05/2007,12:39:00,43650,43650,43650,43650,3
22/05/2007,12:40:00,43650,43650,43650,43650,2
22/05/2007,12:41:00,43650,43650,43650,43650,6
22/05/2007,12:42:00,43645,43645,43645,43645,10
22/05/2007,12:43:00,43640,43640,43630,43630,30
22/05/2007,12:44:00,43630,43635,43630,43635,8
22/05/2007,12:45:00,43635,43640,43635,43635,8
22/05/2007,12:46:00,43630,43630,43630,43630,4
22/05/2007,12:47:00,43630,43635,43625,43635,15
22/05/2007,12:48:00,43635,43635,43635,43635,2
22/05/2007,12:49:00,43630,43630,43630,43630,2
22/05/2007,12:50:00,43630,43630,43620,43620,18
22/05/2007,12:52:00,43630,43630,43625,43625,2
22/05/2007,12:53:00,43625,43640,43625,43640,35
22/05/2007,12:54:00,43640,43645,43640,43640,22
22/05/2007,12:56:00,43640,43640,43640,43640,3
22/05/2007,12:58:00,43640,43640,43640,43640,4
22/05/2007,12:59:00,43635,43640,43630,43630,8
22/05/2007,13:00:00,43635,43640,43635,43635,14
22/05/2007,13:01:00,43635,43635,43635,43635,4
22/05/2007,13:02:00,43630,43635,43625,43635,17
22/05/2007,13:03:00,43630,43630,43630,43630,501
22/05/2007,13:05:00,43630,43630,43625,43625,7
22/05/2007,13:06:00,43620,43620,43620,43620,10
22/05/2007,13:07:00,43620,43620,43620,43620,2
22/05/2007,13:08:00,43620,43625,43620,43625,4
22/05/2007,13:09:00,43625,43625,43625,43625,7
22/05/2007,13:10:00,43625,43630,43625,43630,7
22/05/2007,13:11:00,43625,43630,43615,43615,22
22/05/2007,13:12:00,43620,43620,43615,43615,2
22/05/2007,13:13:00,43620,43620,43620,43620,2
22/05/2007,13:14:00,43620,43620,43620,43620,3
22/05/2007,13:15:00,43625,43630,43625,43630,6
22/05/2007,13:16:00,43630,43635,43630,43630,27
22/05/2007,13:17:00,43635,43635,43630,43630,5
22/05/2007,13:18:00,43630,43630,43630,43630,1
22/05/2007,13:19:00,43630,43635,43630,43635,2
22/05/2007,13:20:00,43635,43635,43635,43635,5
22/05/2007,13:21:00,43635,43640,43635,43640,10
22/05/2007,13:22:00,43635,43640,43635,43640,3
22/05/2007,13:23:00,43640,43640,43630,43635,11
22/05/2007,13:24:00,43630,43635,43630,43635,6
22/05/2007,13:25:00,43630,43630,43630,43630,2
22/05/2007,13:26:00,43630,43635,43630,43635,4
22/05/2007,13:27:00,43635,43640,43635,43640,2
22/05/2007,13:28:00,43635,43645,43635,43645,4
22/05/2007,13:29:00,43640,43640,43640,43640,3
22/05/2007,13:30:00,43640,43640,43630,43640,7
22/05/2007,13:31:00,43640,43650,43640,43645,18
22/05/2007,13:32:00,43640,43640,43640,43640,1
22/05/2007,13:33:00,43640,43640,43640,43640,7
22/05/2007,13:34:00,43640,43650,43640,43650,11
22/05/2007,13:35:00,43650,43650,43650,43650,3
22/05/2007,13:36:00,43655,43655,43650,43650,6
22/05/2007,13:37:00,43650,43650,43650,43650,1
22/05/2007,13:38:00,43650,43650,43650,43650,1
22/05/2007,13:40:00,43655,43655,43655,43655,2
22/05/2007,13:41:00,43655,43655,43650,43650,8
22/05/2007,13:42:00,43645,43660,43645,43660,23
22/05/2007,13:43:00,43660,43670,43660,43665,15
22/05/2007,13:44:00,43670,43670,43660,43665,13
22/05/2007,13:46:00,43665,43670,43665,43670,5
22/05/2007,13:47:00,43670,43670,43670,43670,1
22/05/2007,13:48:00,43675,43675,43670,43675,22
22/05/2007,13:49:00,43675,43675,43670,43670,7
22/05/2007,13:50:00,43670,43680,43670,43680,17
22/05/2007,13:51:00,43680,43685,43675,43675,9
22/05/2007,13:52:00,43675,43680,43670,43680,27
22/05/2007,13:53:00,43675,43675,43675,43675,1
22/05/2007,13:54:00,43680,43680,43680,43680,5
22/05/2007,13:55:00,43680,43685,43680,43685,6
22/05/2007,13:56:00,43685,43685,43680,43680,4
22/05/2007,13:57:00,43675,43675,43675,43675,2
22/05/2007,13:58:00,43680,43680,43680,43680,2
22/05/2007,13:59:00,43685,43685,43680,43680,2
22/05/2007,14:00:00,43685,43685,43680,43680,7
22/05/2007,14:01:00,43680,43680,43675,43680,8
22/05/2007,14:03:00,43675,43675,43675,43675,3
22/05/2007,14:04:00,43675,43675,43675,43675,1
22/05/2007,14:05:00,43675,43675,43675,43675,10
22/05/2007,14:07:00,43675,43680,43675,43680,3
22/05/2007,14:08:00,43680,43680,43675,43675,13
22/05/2007,14:09:00,43675,43675,43675,43675,1
22/05/2007,14:10:00,43680,43680,43680,43680,8
22/05/2007,14:11:00,43675,43675,43675,43675,5
22/05/2007,14:12:00,43670,43680,43670,43680,11
22/05/2007,14:13:00,43680,43680,43670,43670,14
22/05/2007,14:15:00,43670,43670,43665,43665,10
22/05/2007,14:16:00,43665,43670,43665,43665,19
22/05/2007,14:17:00,43665,43665,43660,43660,9
22/05/2007,14:18:00,43660,43660,43660,43660,1
22/05/2007,14:19:00,43660,43660,43660,43660,7
22/05/2007,14:20:00,43655,43655,43655,43655,7
22/05/2007,14:21:00,43660,43665,43660,43665,19
22/05/2007,14:22:00,43660,43670,43660,43665,27
22/05/2007,14:23:00,43660,43660,43655,43655,10
22/05/2007,14:24:00,43660,43660,43660,43660,2
22/05/2007,14:25:00,43660,43660,43660,43660,5
22/05/2007,14:26:00,43660,43660,43650,43660,12
22/05/2007,14:27:00,43655,43660,43650,43660,9
22/05/2007,14:28:00,43655,43655,43650,43655,7
22/05/2007,14:29:00,43655,43655,43650,43650,9
22/05/2007,14:30:00,43650,43650,43650,43650,1
22/05/2007,14:31:00,43655,43660,43655,43655,11
22/05/2007,14:33:00,43660,43660,43655,43655,16
22/05/2007,14:34:00,43650,43650,43635,43635,48
22/05/2007,14:35:00,43640,43640,43635,43635,22
22/05/2007,14:36:00,43640,43640,43640,43640,10
22/05/2007,14:38:00,43635,43635,43635,43635,2
22/05/2007,14:39:00,43635,43635,43630,43630,6
22/05/2007,14:40:00,43630,43630,43630,43630,4
22/05/2007,14:41:00,43630,43635,43630,43635,2
22/05/2007,14:42:00,43635,43635,43635,43635,8
22/05/2007,14:43:00,43635,43640,43635,43640,3
22/05/2007,14:44:00,43640,43640,43635,43635,2
22/05/2007,14:45:00,43640,43640,43640,43640,4
22/05/2007,14:46:00,43640,43650,43640,43650,31
22/05/2007,14:47:00,43645,43655,43645,43655,19
22/05/2007,14:48:00,43655,43655,43650,43650,9
22/05/2007,14:49:00,43645,43645,43645,43645,2
22/05/2007,14:51:00,43650,43650,43650,43650,17
22/05/2007,14:52:00,43645,43655,43645,43645,17
22/05/2007,14:53:00,43640,43640,43640,43640,5
22/05/2007,14:54:00,43640,43640,43640,43640,6
22/05/2007,14:56:00,43645,43645,43645,43645,5
22/05/2007,14:57:00,43650,43655,43650,43655,2
22/05/2007,14:58:00,43650,43660,43650,43660,4
22/05/2007,14:59:00,43660,43660,43660,43660,1
22/05/2007,15:00:00,43660,43670,43645,43650,40
22/05/2007,15:01:00,43650,43660,43650,43660,9
22/05/2007,15:02:00,43655,43670,43655,43665,26
22/05/2007,15:03:00,43670,43680,43670,43670,32
22/05/2007,15:04:00,43665,43675,43665,43675,26
22/05/2007,15:05:00,43675,43675,43660,43660,37
22/05/2007,15:06:00,43665,43670,43655,43655,36
22/05/2007,15:07:00,43660,43670,43660,43670,25
22/05/2007,15:08:00,43660,43660,43660,43660,17
22/05/2007,15:10:00,43655,43665,43655,43665,14
22/05/2007,15:12:00,43655,43660,43655,43655,10
22/05/2007,15:13:00,43650,43650,43640,43650,20
22/05/2007,15:15:00,43645,43645,43635,43640,19
22/05/2007,15:16:00,43635,43635,43630,43630,9
22/05/2007,15:17:00,43630,43635,43630,43635,9
22/05/2007,15:18:00,43630,43635,43630,43635,4
22/05/2007,15:19:00,43630,43630,43630,43630,4
22/05/2007,15:20:00,43630,43630,43620,43620,32
22/05/2007,15:21:00,43625,43625,43620,43620,10
22/05/2007,15:22:00,43620,43620,43600,43610,72
22/05/2007,15:23:00,43610,43615,43610,43610,10
22/05/2007,15:24:00,43615,43615,43615,43615,4
22/05/2007,15:25:00,43620,43630,43605,43610,52
22/05/2007,15:26:00,43610,43610,43600,43610,42
22/05/2007,15:27:00,43605,43610,43605,43610,10
22/05/2007,15:28:00,43610,43610,43605,43605,3
22/05/2007,15:29:00,43610,43610,43610,43610,9
22/05/2007,15:30:00,43610,43610,43600,43605,21
22/05/2007,15:31:00,43600,43610,43600,43610,43
22/05/2007,15:32:00,43610,43625,43610,43625,48
22/05/2007,15:33:00,43620,43630,43615,43615,71
22/05/2007,15:34:00,43620,43620,43605,43615,35
22/05/2007,15:35:00,43615,43625,43615,43620,9
22/05/2007,15:36:00,43615,43625,43615,43620,11
22/05/2007,15:37:00,43615,43615,43615,43615,5
22/05/2007,15:38:00,43610,43610,43585,43585,54
22/05/2007,15:39:00,43590,43590,43570,43580,67
22/05/2007,15:40:00,43580,43580,43575,43580,18
22/05/2007,15:41:00,43575,43595,43575,43590,47
22/05/2007,15:42:00,43590,43605,43590,43600,32
22/05/2007,15:43:00,43595,43600,43580,43600,23
22/05/2007,15:44:00,43600,43600,43595,43595,9
22/05/2007,15:45:00,43595,43605,43595,43595,23
22/05/2007,15:46:00,43590,43600,43585,43595,63
22/05/2007,15:47:00,43600,43600,43590,43595,50
22/05/2007,15:48:00,43595,43605,43595,43595,72
22/05/2007,15:49:00,43595,43595,43590,43590,36
22/05/2007,15:50:00,43585,43585,43570,43580,90
22/05/2007,15:51:00,43575,43580,43555,43560,81
22/05/2007,15:52:00,43555,43575,43555,43565,43
22/05/2007,15:53:00,43560,43580,43555,43580,41
22/05/2007,15:54:00,43565,43565,43565,43565,20
22/05/2007,15:55:00,43560,43565,43550,43560,31
22/05/2007,15:56:00,43560,43575,43550,43565,65
22/05/2007,15:57:00,43565,43570,43540,43550,53
22/05/2007,15:58:00,43550,43560,43545,43560,31
22/05/2007,15:59:00,43565,43565,43550,43560,36
22/05/2007,16:00:00,43555,43580,43550,43575,65
22/05/2007,16:01:00,43575,43590,43575,43590,95
22/05/2007,16:02:00,43590,43595,43585,43590,22
22/05/2007,16:03:00,43590,43590,43580,43590,81
22/05/2007,16:04:00,43580,43605,43575,43595,106
22/05/2007,16:05:00,43595,43600,43590,43600,49
22/05/2007,16:06:00,43600,43605,43565,43565,61
22/05/2007,16:07:00,43570,43580,43565,43570,32
22/05/2007,16:08:00,43575,43575,43550,43550,74
22/05/2007,16:09:00,43550,43555,43540,43555,57
22/05/2007,16:10:00,43555,43555,43530,43530,58
22/05/2007,16:11:00,43540,43560,43540,43550,59
22/05/2007,16:12:00,43555,43555,43545,43545,13
22/05/2007,16:13:00,43550,43575,43550,43555,54
22/05/2007,16:14:00,43560,43565,43550,43555,28
22/05/2007,16:15:00,43550,43550,43545,43545,21
22/05/2007,16:16:00,43545,43550,43535,43540,37
22/05/2007,16:17:00,43540,43545,43535,43535,13
22/05/2007,16:18:00,43535,43535,43515,43525,110
22/05/2007,16:19:00,43515,43520,43445,43445,375
22/05/2007,16:20:00,43460,43460,43445,43455,127
22/05/2007,16:21:00,43455,43470,43455,43470,87
22/05/2007,16:22:00,43475,43480,43460,43465,59
22/05/2007,16:23:00,43465,43475,43460,43475,34
22/05/2007,16:24:00,43475,43480,43465,43470,55
22/05/2007,16:25:00,43470,43495,43465,43490,100
22/05/2007,16:26:00,43490,43500,43475,43480,46
22/05/2007,16:27:00,43470,43485,43470,43485,33
22/05/2007,16:28:00,43480,43505,43480,43505,42
22/05/2007,16:29:00,43500,43515,43490,43510,37
22/05/2007,16:30:00,43510,43520,43510,43520,29
22/05/2007,16:31:00,43520,43520,43510,43510,34
22/05/2007,16:32:00,43510,43515,43505,43510,27
22/05/2007,16:33:00,43505,43515,43500,43510,60
22/05/2007,16:34:00,43510,43515,43510,43515,11
22/05/2007,16:35:00,43515,43515,43490,43500,62
22/05/2007,16:36:00,43500,43525,43495,43520,37
22/05/2007,16:37:00,43520,43525,43515,43525,18
22/05/2007,16:38:00,43525,43525,43520,43520,8
22/05/2007,16:39:00,43520,43520,43495,43505,27
22/05/2007,16:40:00,43510,43530,43505,43520,70
22/05/2007,16:41:00,43515,43525,43515,43525,9
22/05/2007,16:42:00,43520,43525,43510,43520,22
22/05/2007,16:43:00,43520,43530,43510,43525,23
22/05/2007,16:44:00,43525,43530,43510,43515,22
22/05/2007,16:45:00,43515,43515,43490,43505,43
22/05/2007,16:46:00,43500,43510,43500,43505,17
22/05/2007,16:47:00,43510,43510,43490,43500,30
22/05/2007,16:48:00,43500,43500,43475,43480,38
22/05/2007,16:49:00,43485,43495,43485,43495,25
22/05/2007,16:50:00,43490,43495,43485,43495,19
22/05/2007,16:51:00,43500,43500,43475,43490,55
22/05/2007,16:52:00,43480,43490,43480,43485,14
22/05/2007,16:53:00,43480,43480,43465,43470,53
22/05/2007,16:54:00,43470,43470,43465,43470,22
22/05/2007,16:55:00,43465,43475,43465,43475,37
22/05/2007,16:56:00,43475,43480,43475,43480,8
22/05/2007,16:57:00,43485,43510,43485,43505,53
22/05/2007,16:58:00,43505,43510,43490,43505,35
22/05/2007,16:59:00,43510,43510,43495,43495,13
22/05/2007,17:00:00,43500,43500,43495,43495,14
22/05/2007,17:01:00,43490,43495,43470,43480,46
22/05/2007,17:02:00,43475,43480,43470,43470,27
22/05/2007,17:03:00,43470,43470,43455,43460,52
22/05/2007,17:04:00,43460,43460,43455,43460,50
22/05/2007,17:05:00,43460,43460,43440,43445,113
22/05/2007,17:06:00,43450,43450,43420,43435,123
22/05/2007,17:07:00,43430,43450,43430,43445,51
22/05/2007,17:08:00,43445,43450,43435,43445,28
22/05/2007,17:09:00,43445,43450,43440,43445,32
22/05/2007,17:10:00,43445,43445,43430,43435,52
22/05/2007,17:11:00,43430,43450,43430,43450,33
22/05/2007,17:12:00,43450,43455,43445,43450,20
22/05/2007,17:13:00,43445,43450,43440,43450,52
22/05/2007,17:14:00,43450,43450,43440,43445,23
22/05/2007,17:15:00,43450,43450,43430,43435,52
22/05/2007,17:16:00,43435,43440,43425,43425,38
22/05/2007,17:17:00,43425,43430,43385,43405,332
22/05/2007,17:18:00,43405,43430,43400,43415,170
22/05/2007,17:19:00,43410,43415,43400,43410,70
22/05/2007,17:20:00,43405,43410,43390,43410,85
22/05/2007,17:21:00,43410,43420,43400,43415,29
22/05/2007,17:22:00,43415,43435,43410,43425,39
22/05/2007,17:23:00,43425,43440,43425,43435,46
22/05/2007,17:24:00,43430,43450,43430,43450,52
22/05/2007,17:25:00,43455,43455,43430,43430,37
22/05/2007,17:26:00,43425,43450,43425,43450,52
22/05/2007,17:27:00,43455,43455,43435,43435,66
22/05/2007,17:28:00,43435,43435,43425,43425,41
22/05/2007,17:29:00,43425,43455,43425,43455,85
22/05/2007,17:30:00,43460,43460,43425,43445,65
22/05/2007,17:31:00,43450,43455,43445,43450,41
22/05/2007,17:32:00,43450,43455,43445,43445,26
22/05/2007,17:33:00,43445,43450,43440,43445,25
22/05/2007,17:34:00,43450,43450,43445,43445,25
22/05/2007,17:35:00,43455,43455,43445,43450,20
22/05/2007,17:36:00,43450,43450,43445,43450,15
22/05/2007,17:37:00,43455,43455,43450,43450,16
22/05/2007,17:38:00,43450,43455,43445,43445,20
22/05/2007,17:39:00,43450,43450,43435,43445,39