DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/05/2007,09:00:00,43440,43450,43410,43420,98
23/05/2007,09:01:00,43420,43420,43395,43415,125
23/05/2007,09:02:00,43415,43420,43410,43420,66
23/05/2007,09:03:00,43425,43435,43425,43425,71
23/05/2007,09:04:00,43425,43440,43420,43430,114
23/05/2007,09:05:00,43420,43430,43415,43430,21
23/05/2007,09:06:00,43430,43440,43425,43430,23
23/05/2007,09:07:00,43430,43445,43430,43440,32
23/05/2007,09:08:00,43445,43475,43440,43470,70
23/05/2007,09:09:00,43475,43485,43465,43480,33
23/05/2007,09:10:00,43475,43495,43470,43490,89
23/05/2007,09:11:00,43480,43495,43475,43495,39
23/05/2007,09:12:00,43495,43505,43480,43485,56
23/05/2007,09:13:00,43485,43490,43485,43485,7
23/05/2007,09:14:00,43485,43490,43485,43490,11
23/05/2007,09:15:00,43495,43500,43490,43495,29
23/05/2007,09:16:00,43495,43515,43490,43510,33
23/05/2007,09:17:00,43510,43510,43475,43480,94
23/05/2007,09:18:00,43475,43490,43475,43485,41
23/05/2007,09:19:00,43480,43480,43455,43455,33
23/05/2007,09:20:00,43455,43455,43430,43440,65
23/05/2007,09:21:00,43445,43450,43435,43450,30
23/05/2007,09:22:00,43445,43470,43445,43455,44
23/05/2007,09:23:00,43460,43460,43455,43455,10
23/05/2007,09:24:00,43460,43465,43460,43465,11
23/05/2007,09:25:00,43470,43480,43470,43475,24
23/05/2007,09:26:00,43470,43470,43465,43470,23
23/05/2007,09:27:00,43470,43475,43460,43460,20
23/05/2007,09:28:00,43460,43475,43460,43470,17
23/05/2007,09:29:00,43470,43485,43470,43485,17
23/05/2007,09:30:00,43490,43505,43490,43505,36
23/05/2007,09:31:00,43500,43525,43500,43520,82
23/05/2007,09:32:00,43520,43520,43515,43520,21
23/05/2007,09:33:00,43525,43525,43510,43515,21
23/05/2007,09:34:00,43515,43515,43500,43510,28
23/05/2007,09:35:00,43510,43510,43500,43505,10
23/05/2007,09:36:00,43500,43505,43500,43505,12
23/05/2007,09:37:00,43505,43510,43505,43505,20
23/05/2007,09:38:00,43510,43515,43510,43510,23
23/05/2007,09:39:00,43510,43520,43510,43510,22
23/05/2007,09:40:00,43515,43530,43515,43530,91
23/05/2007,09:41:00,43530,43545,43525,43530,65
23/05/2007,09:42:00,43530,43530,43520,43525,36
23/05/2007,09:43:00,43525,43530,43520,43530,14
23/05/2007,09:44:00,43535,43540,43525,43530,28
23/05/2007,09:45:00,43530,43540,43530,43535,9
23/05/2007,09:46:00,43535,43535,43525,43530,49
23/05/2007,09:47:00,43535,43555,43535,43555,92
23/05/2007,09:48:00,43555,43555,43545,43550,58
23/05/2007,09:49:00,43550,43550,43545,43550,16
23/05/2007,09:50:00,43550,43550,43535,43540,49
23/05/2007,09:51:00,43535,43535,43530,43530,42
23/05/2007,09:52:00,43535,43545,43535,43540,41
23/05/2007,09:53:00,43540,43540,43530,43535,26
23/05/2007,09:54:00,43530,43540,43530,43535,47
23/05/2007,09:55:00,43535,43540,43535,43540,4
23/05/2007,09:56:00,43535,43535,43530,43535,10
23/05/2007,09:57:00,43535,43535,43535,43535,12
23/05/2007,09:58:00,43535,43540,43530,43530,16
23/05/2007,09:59:00,43525,43525,43520,43520,13
23/05/2007,10:00:00,43525,43530,43520,43520,27
23/05/2007,10:01:00,43525,43525,43520,43520,18
23/05/2007,10:02:00,43520,43520,43515,43515,19
23/05/2007,10:03:00,43520,43525,43515,43525,85
23/05/2007,10:04:00,43525,43530,43525,43530,12
23/05/2007,10:05:00,43530,43530,43525,43525,6
23/05/2007,10:06:00,43525,43530,43525,43530,16
23/05/2007,10:07:00,43525,43540,43525,43530,24
23/05/2007,10:08:00,43530,43530,43530,43530,8
23/05/2007,10:09:00,43530,43530,43525,43530,12
23/05/2007,10:10:00,43535,43540,43535,43540,15
23/05/2007,10:11:00,43540,43545,43535,43545,30
23/05/2007,10:12:00,43540,43540,43540,43540,1
23/05/2007,10:13:00,43540,43540,43535,43540,15
23/05/2007,10:14:00,43540,43555,43540,43555,37
23/05/2007,10:15:00,43555,43560,43555,43560,50
23/05/2007,10:16:00,43560,43560,43545,43550,54
23/05/2007,10:17:00,43550,43565,43550,43560,24
23/05/2007,10:18:00,43565,43565,43560,43560,37
23/05/2007,10:19:00,43560,43560,43560,43560,8
23/05/2007,10:20:00,43560,43560,43550,43550,9
23/05/2007,10:21:00,43555,43560,43555,43560,12
23/05/2007,10:22:00,43555,43555,43550,43555,9
23/05/2007,10:23:00,43555,43560,43550,43555,14
23/05/2007,10:24:00,43550,43550,43545,43550,11
23/05/2007,10:25:00,43550,43550,43550,43550,4
23/05/2007,10:26:00,43555,43560,43550,43555,16
23/05/2007,10:27:00,43555,43555,43555,43555,3
23/05/2007,10:28:00,43560,43565,43555,43560,7
23/05/2007,10:29:00,43560,43560,43550,43550,9
23/05/2007,10:30:00,43555,43555,43550,43550,6
23/05/2007,10:31:00,43550,43565,43550,43565,22
23/05/2007,10:32:00,43560,43570,43555,43570,27
23/05/2007,10:33:00,43575,43580,43570,43570,33
23/05/2007,10:34:00,43570,43570,43555,43555,49
23/05/2007,10:35:00,43555,43560,43555,43560,14
23/05/2007,10:36:00,43560,43560,43540,43540,35
23/05/2007,10:37:00,43540,43545,43540,43545,8
23/05/2007,10:38:00,43545,43545,43520,43525,57
23/05/2007,10:39:00,43525,43525,43515,43515,59
23/05/2007,10:40:00,43515,43520,43505,43520,66
23/05/2007,10:41:00,43520,43530,43520,43530,45
23/05/2007,10:42:00,43530,43530,43520,43525,41
23/05/2007,10:43:00,43525,43525,43515,43525,57
23/05/2007,10:44:00,43530,43530,43525,43525,6
23/05/2007,10:45:00,43525,43535,43520,43535,23
23/05/2007,10:46:00,43535,43545,43535,43540,48
23/05/2007,10:47:00,43545,43570,43545,43570,67
23/05/2007,10:48:00,43570,43570,43560,43560,25
23/05/2007,10:49:00,43555,43560,43555,43555,29
23/05/2007,10:50:00,43555,43560,43555,43560,12
23/05/2007,10:51:00,43560,43570,43560,43565,9
23/05/2007,10:52:00,43565,43565,43560,43560,13
23/05/2007,10:53:00,43560,43565,43560,43565,11
23/05/2007,10:54:00,43560,43570,43560,43570,13
23/05/2007,10:55:00,43570,43590,43570,43590,78
23/05/2007,10:56:00,43585,43585,43570,43575,65
23/05/2007,10:57:00,43575,43585,43570,43580,25
23/05/2007,10:58:00,43580,43580,43570,43575,9
23/05/2007,10:59:00,43575,43585,43575,43580,22
23/05/2007,11:00:00,43580,43580,43560,43560,45
23/05/2007,11:01:00,43560,43560,43555,43555,7
23/05/2007,11:02:00,43560,43560,43560,43560,3
23/05/2007,11:03:00,43560,43565,43555,43565,19
23/05/2007,11:04:00,43560,43560,43555,43555,9
23/05/2007,11:05:00,43560,43565,43560,43565,8
23/05/2007,11:06:00,43560,43565,43560,43565,11
23/05/2007,11:07:00,43560,43560,43555,43560,14
23/05/2007,11:08:00,43560,43565,43560,43560,9
23/05/2007,11:09:00,43565,43570,43565,43565,24
23/05/2007,11:10:00,43565,43570,43560,43560,30
23/05/2007,11:11:00,43555,43565,43555,43565,16
23/05/2007,11:12:00,43565,43570,43550,43555,48
23/05/2007,11:13:00,43555,43560,43555,43560,6
23/05/2007,11:14:00,43560,43570,43560,43570,18
23/05/2007,11:15:00,43560,43565,43560,43565,6
23/05/2007,11:16:00,43570,43570,43570,43570,5
23/05/2007,11:17:00,43570,43580,43570,43580,20
23/05/2007,11:18:00,43575,43615,43575,43615,131
23/05/2007,11:19:00,43610,43615,43600,43605,52
23/05/2007,11:20:00,43605,43620,43605,43615,40
23/05/2007,11:21:00,43615,43620,43605,43605,38
23/05/2007,11:22:00,43605,43610,43605,43605,10
23/05/2007,11:23:00,43605,43605,43600,43605,11
23/05/2007,11:24:00,43605,43610,43605,43605,15
23/05/2007,11:25:00,43605,43615,43595,43605,64
23/05/2007,11:26:00,43600,43605,43590,43595,34
23/05/2007,11:27:00,43595,43600,43590,43600,17
23/05/2007,11:28:00,43595,43595,43590,43590,8
23/05/2007,11:29:00,43585,43590,43580,43580,24
23/05/2007,11:30:00,43580,43590,43580,43590,23
23/05/2007,11:31:00,43590,43590,43585,43590,6
23/05/2007,11:32:00,43590,43590,43590,43590,5
23/05/2007,11:33:00,43590,43590,43590,43590,1
23/05/2007,11:34:00,43590,43590,43590,43590,4
23/05/2007,11:35:00,43590,43605,43590,43595,41
23/05/2007,11:36:00,43595,43600,43585,43585,15
23/05/2007,11:37:00,43590,43590,43580,43580,16
23/05/2007,11:38:00,43580,43590,43580,43590,11
23/05/2007,11:39:00,43585,43585,43585,43585,3
23/05/2007,11:40:00,43585,43585,43585,43585,2
23/05/2007,11:41:00,43590,43600,43585,43590,28
23/05/2007,11:42:00,43590,43600,43590,43590,12
23/05/2007,11:43:00,43590,43590,43585,43590,12
23/05/2007,11:44:00,43595,43605,43595,43600,29
23/05/2007,11:45:00,43600,43600,43595,43600,23
23/05/2007,11:46:00,43595,43600,43590,43595,10
23/05/2007,11:47:00,43595,43600,43595,43600,6
23/05/2007,11:48:00,43605,43610,43600,43600,37
23/05/2007,11:49:00,43605,43615,43605,43610,16
23/05/2007,11:50:00,43610,43615,43605,43615,16
23/05/2007,11:51:00,43610,43610,43595,43595,26
23/05/2007,11:52:00,43600,43600,43595,43600,6
23/05/2007,11:53:00,43595,43595,43590,43590,9
23/05/2007,11:54:00,43585,43590,43580,43590,6
23/05/2007,11:55:00,43590,43590,43590,43590,1
23/05/2007,11:56:00,43585,43585,43580,43580,10
23/05/2007,11:57:00,43580,43580,43575,43575,9
23/05/2007,11:58:00,43580,43580,43565,43565,45
23/05/2007,11:59:00,43560,43560,43555,43555,32
23/05/2007,12:00:00,43560,43560,43555,43560,10
23/05/2007,12:01:00,43555,43555,43540,43540,34
23/05/2007,12:02:00,43540,43550,43535,43550,28
23/05/2007,12:03:00,43545,43550,43545,43550,2
23/05/2007,12:04:00,43550,43550,43535,43535,15
23/05/2007,12:05:00,43540,43540,43535,43535,3
23/05/2007,12:06:00,43540,43540,43535,43535,7
23/05/2007,12:07:00,43540,43555,43540,43555,1023
23/05/2007,12:08:00,43555,43555,43550,43550,9
23/05/2007,12:09:00,43550,43555,43550,43555,10
23/05/2007,12:10:00,43555,43560,43555,43560,16
23/05/2007,12:11:00,43560,43565,43560,43565,14
23/05/2007,12:12:00,43565,43565,43555,43555,16
23/05/2007,12:13:00,43555,43560,43555,43560,4
23/05/2007,12:14:00,43560,43560,43555,43555,11
23/05/2007,12:15:00,43555,43555,43555,43555,13
23/05/2007,12:16:00,43555,43560,43555,43560,3
23/05/2007,12:17:00,43560,43560,43560,43560,1
23/05/2007,12:19:00,43560,43560,43560,43560,5
23/05/2007,12:20:00,43560,43560,43560,43560,2
23/05/2007,12:21:00,43565,43565,43560,43560,8
23/05/2007,12:22:00,43560,43560,43560,43560,8
23/05/2007,12:24:00,43565,43565,43565,43565,5
23/05/2007,12:25:00,43570,43570,43570,43570,5
23/05/2007,12:26:00,43575,43575,43570,43575,5
23/05/2007,12:27:00,43580,43580,43580,43580,7
23/05/2007,12:28:00,43580,43585,43580,43585,3
23/05/2007,12:30:00,43585,43585,43585,43585,4
23/05/2007,12:31:00,43585,43585,43585,43585,2
23/05/2007,12:32:00,43585,43585,43585,43585,2
23/05/2007,12:33:00,43590,43590,43590,43590,11
23/05/2007,12:34:00,43590,43590,43590,43590,19
23/05/2007,12:35:00,43590,43590,43585,43585,28
23/05/2007,12:36:00,43590,43590,43590,43590,5
23/05/2007,12:37:00,43590,43590,43590,43590,3
23/05/2007,12:38:00,43590,43590,43590,43590,1
23/05/2007,12:39:00,43590,43590,43590,43590,9
23/05/2007,12:40:00,43590,43590,43585,43585,27
23/05/2007,12:41:00,43590,43590,43590,43590,3
23/05/2007,12:42:00,43590,43590,43590,43590,10
23/05/2007,12:43:00,43585,43585,43580,43580,9
23/05/2007,12:44:00,43575,43580,43575,43575,6
23/05/2007,12:46:00,43575,43580,43575,43575,16
23/05/2007,12:47:00,43570,43575,43570,43575,15
23/05/2007,12:48:00,43580,43585,43580,43585,17
23/05/2007,12:49:00,43580,43585,43580,43585,7
23/05/2007,12:50:00,43580,43580,43580,43580,1
23/05/2007,12:51:00,43580,43580,43580,43580,6
23/05/2007,12:52:00,43585,43585,43585,43585,1
23/05/2007,12:53:00,43580,43580,43580,43580,3
23/05/2007,12:54:00,43575,43575,43575,43575,1
23/05/2007,12:55:00,43580,43580,43580,43580,4
23/05/2007,12:56:00,43575,43575,43575,43575,6
23/05/2007,12:57:00,43580,43580,43580,43580,1
23/05/2007,12:58:00,43575,43575,43575,43575,2
23/05/2007,12:59:00,43580,43585,43580,43585,3
23/05/2007,13:00:00,43580,43580,43580,43580,3
23/05/2007,13:01:00,43580,43585,43580,43585,12
23/05/2007,13:02:00,43580,43585,43580,43585,6
23/05/2007,13:03:00,43585,43585,43585,43585,2
23/05/2007,13:04:00,43580,43580,43580,43580,5
23/05/2007,13:05:00,43580,43580,43580,43580,3
23/05/2007,13:06:00,43575,43575,43575,43575,11
23/05/2007,13:07:00,43580,43585,43580,43585,13
23/05/2007,13:08:00,43590,43590,43590,43590,2
23/05/2007,13:09:00,43585,43585,43585,43585,6
23/05/2007,13:10:00,43590,43590,43590,43590,17
23/05/2007,13:11:00,43590,43590,43590,43590,18
23/05/2007,13:12:00,43585,43585,43585,43585,1
23/05/2007,13:13:00,43585,43585,43585,43585,2
23/05/2007,13:15:00,43585,43590,43585,43585,6
23/05/2007,13:18:00,43590,43600,43590,43600,23
23/05/2007,13:19:00,43600,43605,43600,43605,9
23/05/2007,13:20:00,43605,43605,43605,43605,2
23/05/2007,13:21:00,43610,43615,43610,43615,12
23/05/2007,13:22:00,43610,43610,43610,43610,3
23/05/2007,13:23:00,43615,43615,43610,43610,5
23/05/2007,13:24:00,43605,43605,43605,43605,6
23/05/2007,13:25:00,43610,43610,43605,43605,3
23/05/2007,13:26:00,43610,43610,43605,43610,9
23/05/2007,13:27:00,43605,43605,43605,43605,1
23/05/2007,13:28:00,43600,43610,43600,43605,6
23/05/2007,13:30:00,43600,43600,43600,43600,11
23/05/2007,13:31:00,43605,43605,43600,43605,4
23/05/2007,13:32:00,43600,43600,43600,43600,33
23/05/2007,13:33:00,43600,43600,43600,43600,2
23/05/2007,13:34:00,43600,43600,43590,43590,10
23/05/2007,13:35:00,43595,43595,43590,43590,2
23/05/2007,13:36:00,43590,43590,43590,43590,1
23/05/2007,13:37:00,43595,43605,43590,43590,17
23/05/2007,13:38:00,43595,43595,43595,43595,3
23/05/2007,13:39:00,43595,43605,43595,43600,12
23/05/2007,13:40:00,43600,43600,43595,43600,15
23/05/2007,13:42:00,43600,43600,43600,43600,9
23/05/2007,13:43:00,43605,43605,43605,43605,18
23/05/2007,13:44:00,43610,43615,43610,43615,26
23/05/2007,13:45:00,43615,43640,43615,43640,71
23/05/2007,13:46:00,43640,43640,43625,43625,53
23/05/2007,13:47:00,43635,43635,43635,43635,3
23/05/2007,13:48:00,43635,43635,43630,43635,6
23/05/2007,13:49:00,43630,43630,43625,43625,11
23/05/2007,13:50:00,43630,43630,43630,43630,3
23/05/2007,13:51:00,43630,43635,43630,43630,6
23/05/2007,13:52:00,43630,43635,43630,43635,4
23/05/2007,13:53:00,43630,43630,43625,43625,11
23/05/2007,13:54:00,43625,43625,43625,43625,1
23/05/2007,13:55:00,43625,43625,43625,43625,1
23/05/2007,13:56:00,43630,43630,43620,43625,3
23/05/2007,13:58:00,43630,43630,43625,43630,10
23/05/2007,13:59:00,43630,43630,43630,43630,5
23/05/2007,14:01:00,43625,43630,43620,43620,16
23/05/2007,14:02:00,43620,43620,43615,43615,9
23/05/2007,14:03:00,43620,43620,43620,43620,1
23/05/2007,14:04:00,43620,43630,43615,43620,20
23/05/2007,14:05:00,43615,43615,43615,43615,5
23/05/2007,14:06:00,43615,43615,43610,43615,8
23/05/2007,14:07:00,43615,43620,43615,43615,15
23/05/2007,14:09:00,43625,43640,43625,43640,57
23/05/2007,14:10:00,43635,43640,43635,43640,7
23/05/2007,14:11:00,43640,43640,43640,43640,13
23/05/2007,14:12:00,43645,43645,43640,43640,22
23/05/2007,14:13:00,43645,43650,43645,43645,22
23/05/2007,14:14:00,43650,43650,43650,43650,1
23/05/2007,14:15:00,43650,43660,43650,43660,41
23/05/2007,14:16:00,43660,43670,43660,43670,69
23/05/2007,14:17:00,43675,43680,43665,43665,33
23/05/2007,14:18:00,43665,43675,43665,43675,22
23/05/2007,14:19:00,43675,43675,43665,43670,23
23/05/2007,14:20:00,43665,43675,43665,43675,5
23/05/2007,14:22:00,43680,43680,43675,43675,15
23/05/2007,14:23:00,43675,43685,43675,43680,18
23/05/2007,14:24:00,43680,43680,43675,43675,32
23/05/2007,14:25:00,43675,43685,43675,43680,12
23/05/2007,14:26:00,43680,43680,43680,43680,9
23/05/2007,14:27:00,43680,43685,43665,43685,43
23/05/2007,14:28:00,43685,43685,43680,43685,31
23/05/2007,14:29:00,43685,43695,43685,43695,29
23/05/2007,14:30:00,43695,43700,43690,43700,48
23/05/2007,14:31:00,43700,43715,43695,43700,123
23/05/2007,14:32:00,43705,43715,43705,43710,18
23/05/2007,14:33:00,43710,43720,43710,43715,33
23/05/2007,14:34:00,43715,43715,43710,43710,17
23/05/2007,14:35:00,43705,43710,43705,43710,8
23/05/2007,14:36:00,43710,43710,43710,43710,15
23/05/2007,14:37:00,43715,43715,43710,43710,43
23/05/2007,14:38:00,43715,43715,43710,43715,15
23/05/2007,14:39:00,43720,43720,43715,43715,13
23/05/2007,14:40:00,43715,43720,43715,43720,4
23/05/2007,14:41:00,43715,43730,43715,43730,40
23/05/2007,14:42:00,43725,43745,43725,43745,93
23/05/2007,14:43:00,43745,43750,43735,43740,63
23/05/2007,14:44:00,43740,43740,43735,43735,4
23/05/2007,14:45:00,43735,43735,43725,43730,28
23/05/2007,14:46:00,43735,43735,43730,43735,29
23/05/2007,14:47:00,43735,43735,43725,43725,17
23/05/2007,14:48:00,43725,43730,43720,43720,33
23/05/2007,14:49:00,43725,43725,43720,43720,16
23/05/2007,14:50:00,43720,43720,43720,43720,2
23/05/2007,14:51:00,43720,43725,43720,43720,5
23/05/2007,14:52:00,43720,43725,43720,43725,15
23/05/2007,14:53:00,43720,43735,43720,43735,16
23/05/2007,14:54:00,43735,43735,43730,43735,13
23/05/2007,14:55:00,43735,43735,43735,43735,13
23/05/2007,14:56:00,43740,43745,43735,43745,27
23/05/2007,14:57:00,43740,43740,43735,43740,9
23/05/2007,14:59:00,43735,43740,43735,43740,27
23/05/2007,15:00:00,43740,43740,43735,43740,8
23/05/2007,15:01:00,43740,43740,43735,43735,19
23/05/2007,15:02:00,43735,43735,43735,43735,18
23/05/2007,15:03:00,43730,43730,43725,43725,18
23/05/2007,15:04:00,43730,43735,43720,43720,47
23/05/2007,15:05:00,43715,43715,43710,43710,14
23/05/2007,15:06:00,43715,43715,43705,43705,25
23/05/2007,15:07:00,43705,43705,43705,43705,11
23/05/2007,15:08:00,43705,43710,43705,43710,20
23/05/2007,15:09:00,43705,43710,43705,43705,16
23/05/2007,15:10:00,43705,43710,43705,43705,11
23/05/2007,15:11:00,43705,43705,43690,43695,47
23/05/2007,15:12:00,43695,43700,43695,43695,20
23/05/2007,15:13:00,43695,43695,43690,43695,17
23/05/2007,15:14:00,43695,43700,43695,43695,11
23/05/2007,15:15:00,43700,43700,43695,43695,11
23/05/2007,15:16:00,43695,43695,43685,43690,25
23/05/2007,15:17:00,43690,43690,43690,43690,14
23/05/2007,15:18:00,43690,43690,43685,43685,14
23/05/2007,15:19:00,43680,43690,43680,43685,41
23/05/2007,15:20:00,43685,43690,43685,43685,17
23/05/2007,15:21:00,43685,43695,43685,43690,15
23/05/2007,15:22:00,43690,43690,43690,43690,5
23/05/2007,15:23:00,43690,43690,43685,43685,8
23/05/2007,15:24:00,43685,43690,43685,43685,37
23/05/2007,15:25:00,43685,43690,43685,43690,9
23/05/2007,15:26:00,43685,43690,43685,43690,3
23/05/2007,15:27:00,43690,43690,43685,43685,20
23/05/2007,15:28:00,43685,43685,43675,43680,52
23/05/2007,15:29:00,43680,43680,43675,43680,36
23/05/2007,15:30:00,43675,43685,43675,43685,33
23/05/2007,15:31:00,43685,43695,43675,43685,57
23/05/2007,15:32:00,43680,43685,43680,43685,9
23/05/2007,15:33:00,43690,43690,43680,43685,37
23/05/2007,15:34:00,43680,43690,43680,43680,8
23/05/2007,15:35:00,43685,43700,43685,43695,17
23/05/2007,15:36:00,43690,43690,43655,43660,91
23/05/2007,15:37:00,43660,43660,43655,43655,58
23/05/2007,15:38:00,43660,43665,43655,43660,65
23/05/2007,15:39:00,43660,43665,43660,43660,33
23/05/2007,15:40:00,43665,43665,43640,43640,63
23/05/2007,15:41:00,43645,43655,43635,43635,69
23/05/2007,15:42:00,43645,43655,43640,43645,39
23/05/2007,15:43:00,43650,43655,43645,43655,32
23/05/2007,15:44:00,43655,43670,43650,43660,38
23/05/2007,15:45:00,43660,43660,43655,43655,21
23/05/2007,15:46:00,43655,43665,43655,43655,24
23/05/2007,15:47:00,43660,43665,43650,43655,20
23/05/2007,15:48:00,43650,43650,43650,43650,2
23/05/2007,15:49:00,43655,43660,43640,43660,47
23/05/2007,15:50:00,43660,43680,43660,43665,50
23/05/2007,15:51:00,43670,43675,43665,43665,15
23/05/2007,15:52:00,43665,43680,43665,43675,19
23/05/2007,15:53:00,43670,43675,43665,43670,21
23/05/2007,15:54:00,43665,43675,43660,43675,44
23/05/2007,15:55:00,43675,43685,43670,43685,41
23/05/2007,15:56:00,43685,43705,43680,43700,101
23/05/2007,15:57:00,43705,43705,43690,43695,17
23/05/2007,15:58:00,43695,43700,43690,43700,15
23/05/2007,15:59:00,43695,43695,43675,43675,46
23/05/2007,16:00:00,43675,43685,43670,43685,32
23/05/2007,16:01:00,43680,43695,43680,43695,16
23/05/2007,16:02:00,43685,43705,43680,43705,56
23/05/2007,16:03:00,43700,43725,43700,43715,59
23/05/2007,16:04:00,43710,43715,43705,43715,34
23/05/2007,16:05:00,43720,43725,43715,43725,58
23/05/2007,16:06:00,43725,43725,43705,43705,64
23/05/2007,16:07:00,43705,43710,43695,43710,53
23/05/2007,16:08:00,43710,43715,43700,43710,27
23/05/2007,16:09:00,43705,43715,43705,43715,8
23/05/2007,16:10:00,43715,43715,43700,43700,14
23/05/2007,16:11:00,43700,43710,43700,43705,16
23/05/2007,16:12:00,43705,43705,43695,43700,25
23/05/2007,16:13:00,43700,43705,43695,43705,28
23/05/2007,16:14:00,43700,43700,43690,43690,13
23/05/2007,16:15:00,43690,43700,43685,43700,23
23/05/2007,16:16:00,43695,43695,43675,43675,21
23/05/2007,16:17:00,43675,43685,43675,43685,17
23/05/2007,16:18:00,43690,43695,43690,43690,22
23/05/2007,16:19:00,43685,43700,43685,43700,22
23/05/2007,16:20:00,43700,43700,43675,43675,33
23/05/2007,16:21:00,43680,43685,43670,43680,52
23/05/2007,16:22:00,43680,43695,43680,43690,16
23/05/2007,16:23:00,43685,43690,43675,43675,7
23/05/2007,16:24:00,43675,43690,43675,43690,6
23/05/2007,16:25:00,43680,43695,43680,43695,20
23/05/2007,16:26:00,43695,43705,43695,43700,15
23/05/2007,16:27:00,43695,43700,43695,43695,7
23/05/2007,16:28:00,43695,43695,43690,43695,9
23/05/2007,16:29:00,43685,43685,43685,43685,2
23/05/2007,16:30:00,43685,43705,43680,43700,50
23/05/2007,16:31:00,43700,43705,43700,43700,15
23/05/2007,16:32:00,43705,43705,43690,43690,28
23/05/2007,16:33:00,43695,43710,43695,43710,37
23/05/2007,16:34:00,43710,43710,43705,43705,11
23/05/2007,16:35:00,43705,43705,43690,43695,17
23/05/2007,16:36:00,43695,43700,43695,43700,3
23/05/2007,16:37:00,43700,43700,43695,43695,4
23/05/2007,16:38:00,43695,43700,43695,43695,8
23/05/2007,16:39:00,43700,43700,43680,43685,20
23/05/2007,16:40:00,43680,43680,43665,43675,41
23/05/2007,16:41:00,43675,43690,43675,43680,21
23/05/2007,16:42:00,43685,43685,43685,43685,2
23/05/2007,16:43:00,43690,43710,43685,43710,38
23/05/2007,16:44:00,43710,43710,43705,43705,21
23/05/2007,16:45:00,43705,43705,43700,43700,9
23/05/2007,16:46:00,43700,43710,43700,43700,7
23/05/2007,16:47:00,43700,43705,43700,43705,9
23/05/2007,16:48:00,43705,43705,43690,43690,21
23/05/2007,16:49:00,43690,43695,43690,43690,11
23/05/2007,16:50:00,43690,43695,43680,43685,23
23/05/2007,16:51:00,43695,43715,43695,43710,40
23/05/2007,16:52:00,43710,43715,43695,43695,36
23/05/2007,16:53:00,43695,43695,43685,43690,24
23/05/2007,16:54:00,43690,43690,43680,43690,23
23/05/2007,16:55:00,43690,43690,43685,43685,3
23/05/2007,16:56:00,43690,43695,43690,43695,15
23/05/2007,16:57:00,43690,43690,43685,43685,5
23/05/2007,16:58:00,43685,43695,43680,43690,13
23/05/2007,16:59:00,43695,43695,43690,43690,6
23/05/2007,17:00:00,43690,43690,43670,43675,40
23/05/2007,17:01:00,43675,43675,43670,43675,8
23/05/2007,17:02:00,43675,43675,43665,43670,30
23/05/2007,17:03:00,43665,43665,43660,43665,21
23/05/2007,17:04:00,43670,43680,43665,43665,30
23/05/2007,17:05:00,43665,43670,43660,43665,9
23/05/2007,17:06:00,43665,43665,43665,43665,8
23/05/2007,17:07:00,43670,43670,43665,43670,25
23/05/2007,17:08:00,43670,43670,43670,43670,14
23/05/2007,17:09:00,43670,43685,43670,43680,46
23/05/2007,17:10:00,43680,43680,43670,43680,37
23/05/2007,17:11:00,43675,43680,43670,43670,22
23/05/2007,17:12:00,43675,43680,43665,43665,32
23/05/2007,17:13:00,43665,43665,43655,43655,40
23/05/2007,17:14:00,43655,43655,43640,43650,104
23/05/2007,17:15:00,43650,43650,43635,43640,47
23/05/2007,17:16:00,43640,43645,43635,43640,50
23/05/2007,17:17:00,43640,43645,43630,43640,35
23/05/2007,17:18:00,43640,43650,43635,43635,36
23/05/2007,17:19:00,43635,43635,43630,43635,10
23/05/2007,17:20:00,43635,43650,43635,43650,50
23/05/2007,17:21:00,43650,43655,43645,43645,12
23/05/2007,17:22:00,43645,43655,43645,43655,22
23/05/2007,17:23:00,43645,43655,43645,43655,29
23/05/2007,17:24:00,43655,43670,43655,43665,50
23/05/2007,17:25:00,43665,43680,43665,43675,64
23/05/2007,17:26:00,43675,43680,43670,43680,22
23/05/2007,17:27:00,43675,43685,43670,43685,48
23/05/2007,17:28:00,43685,43685,43675,43680,32
23/05/2007,17:29:00,43675,43675,43660,43670,70
23/05/2007,17:30:00,43675,43685,43665,43670,35
23/05/2007,17:31:00,43670,43675,43665,43670,15
23/05/2007,17:32:00,43665,43670,43665,43670,19
23/05/2007,17:33:00,43665,43675,43665,43665,15
23/05/2007,17:34:00,43670,43675,43670,43670,13
23/05/2007,17:35:00,43670,43680,43670,43675,47
23/05/2007,17:36:00,43675,43675,43670,43670,6
23/05/2007,17:37:00,43670,43680,43670,43680,21
23/05/2007,17:38:00,43675,43685,43675,43680,26
23/05/2007,17:39:00,43680,43695,43665,43695,68