DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/05/2007,17:14:00,43180,43185,43170,43175,60
24/05/2007,17:15:00,43180,43185,43170,43180,57
24/05/2007,17:16:00,43180,43185,43160,43160,87
24/05/2007,17:17:00,43160,43160,43125,43130,129
24/05/2007,17:18:00,43130,43135,43100,43100,126
24/05/2007,17:19:00,43100,43110,43085,43100,165
24/05/2007,17:20:00,43105,43125,43100,43110,84
24/05/2007,17:21:00,43115,43120,43100,43105,55
24/05/2007,17:22:00,43105,43130,43105,43125,94
24/05/2007,17:23:00,43125,43125,43100,43100,82
24/05/2007,17:24:00,43100,43100,43080,43090,114
24/05/2007,17:25:00,43085,43095,43075,43090,78
24/05/2007,17:26:00,43095,43095,43060,43090,84
24/05/2007,17:27:00,43090,43090,43050,43090,166
24/05/2007,17:28:00,43085,43085,43025,43025,200
24/05/2007,17:29:00,43040,43050,43005,43050,136
24/05/2007,17:30:00,43050,43065,43030,43060,85
24/05/2007,17:31:00,43060,43060,43010,43030,88
24/05/2007,17:32:00,43030,43050,43025,43035,90
24/05/2007,17:33:00,43040,43045,43025,43025,45
24/05/2007,17:34:00,43030,43030,43015,43020,80
24/05/2007,17:35:00,43015,43035,43015,43025,55
24/05/2007,17:36:00,43020,43025,43015,43015,40
24/05/2007,17:37:00,43025,43035,43025,43035,36
24/05/2007,17:38:00,43025,43040,43025,43025,27
24/05/2007,17:39:00,43025,43035,43015,43015,64
25/05/2007,09:00:00,42915,42950,42850,42865,157
25/05/2007,09:01:00,42855,42875,42845,42875,116
25/05/2007,09:02:00,42870,42885,42865,42880,105
25/05/2007,09:03:00,42885,42915,42885,42905,85
25/05/2007,09:04:00,42905,42910,42895,42905,77
25/05/2007,09:05:00,42900,42920,42895,42895,136
25/05/2007,09:06:00,42890,42915,42890,42915,70
25/05/2007,09:07:00,42920,42930,42915,42925,34
25/05/2007,09:08:00,42925,42940,42915,42930,72
25/05/2007,09:09:00,42930,42945,42925,42945,33
25/05/2007,09:10:00,42940,42950,42935,42940,42
25/05/2007,09:11:00,42945,42980,42935,42980,74
25/05/2007,09:12:00,42980,42990,42975,42990,79
25/05/2007,09:13:00,42980,42995,42980,42985,32
25/05/2007,09:14:00,42985,43015,42985,43000,103
25/05/2007,09:15:00,43000,43010,42990,43010,57
25/05/2007,09:16:00,43005,43010,42985,42990,71
25/05/2007,09:17:00,42995,43000,42965,42980,114
25/05/2007,09:18:00,42980,43000,42980,43000,52
25/05/2007,09:19:00,42995,42995,42985,42990,67
25/05/2007,09:20:00,42995,43000,42975,42975,58
25/05/2007,09:21:00,42980,42980,42960,42960,24
25/05/2007,09:22:00,42960,42960,42950,42960,45
25/05/2007,09:23:00,42960,42970,42950,42950,68
25/05/2007,09:24:00,42950,42960,42945,42960,75
25/05/2007,09:25:00,42960,42960,42935,42940,51
25/05/2007,09:26:00,42935,42940,42920,42925,68
25/05/2007,09:27:00,42925,42930,42920,42925,23
25/05/2007,09:28:00,42920,42925,42900,42900,95
25/05/2007,09:29:00,42900,42910,42890,42890,79
25/05/2007,09:30:00,42890,42900,42885,42900,70
25/05/2007,09:31:00,42895,42920,42895,42920,73
25/05/2007,09:32:00,42920,42930,42920,42920,43
25/05/2007,09:33:00,42920,42930,42915,42925,44
25/05/2007,09:34:00,42930,42930,42920,42920,17
25/05/2007,09:35:00,42920,42920,42900,42900,28
25/05/2007,09:36:00,42905,42920,42905,42915,32
25/05/2007,09:37:00,42910,42920,42905,42920,68
25/05/2007,09:38:00,42920,42930,42915,42930,42
25/05/2007,09:39:00,42935,42955,42935,42950,58
25/05/2007,09:40:00,42950,42965,42950,42965,20
25/05/2007,09:41:00,42965,42970,42940,42940,82
25/05/2007,09:42:00,42940,42945,42935,42940,19
25/05/2007,09:43:00,42945,42955,42945,42955,13
25/05/2007,09:44:00,42955,42960,42955,42960,12
25/05/2007,09:45:00,42955,42970,42955,42955,16
25/05/2007,09:46:00,42960,42965,42950,42955,28
25/05/2007,09:47:00,42950,42950,42925,42925,27
25/05/2007,09:48:00,42925,42935,42925,42935,10
25/05/2007,09:49:00,42930,42930,42930,42930,2
25/05/2007,09:50:00,42935,42950,42935,42945,26
25/05/2007,09:51:00,42945,42960,42945,42955,36
25/05/2007,09:52:00,42950,42955,42925,42930,27
25/05/2007,09:53:00,42930,42940,42930,42940,9
25/05/2007,09:54:00,42940,42950,42940,42950,14
25/05/2007,09:55:00,42950,42950,42945,42950,11
25/05/2007,09:56:00,42955,42990,42955,42985,67
25/05/2007,09:57:00,42990,42995,42980,42980,36
25/05/2007,09:58:00,42980,42995,42980,42990,24
25/05/2007,09:59:00,42990,43000,42990,42995,42
25/05/2007,10:00:00,42990,43010,42985,43010,36
25/05/2007,10:01:00,43005,43025,43000,43020,59
25/05/2007,10:02:00,43020,43040,43020,43040,64
25/05/2007,10:03:00,43040,43055,43030,43040,86
25/05/2007,10:04:00,43040,43090,43040,43090,142
25/05/2007,10:05:00,43090,43100,43070,43070,97
25/05/2007,10:06:00,43070,43075,43070,43075,13
25/05/2007,10:07:00,43075,43080,43055,43055,40
25/05/2007,10:08:00,43055,43065,43055,43060,51
25/05/2007,10:09:00,43060,43070,43055,43055,42
25/05/2007,10:10:00,43055,43060,43045,43045,49
25/05/2007,10:11:00,43040,43050,43040,43040,23
25/05/2007,10:12:00,43040,43040,43030,43040,46
25/05/2007,10:13:00,43040,43055,43040,43045,41
25/05/2007,10:14:00,43040,43040,43030,43030,20
25/05/2007,10:15:00,43030,43040,43030,43040,31
25/05/2007,10:16:00,43040,43045,43035,43045,43
25/05/2007,10:17:00,43035,43040,43005,43005,77
25/05/2007,10:18:00,43005,43010,43005,43010,18
25/05/2007,10:19:00,43010,43010,42980,42985,78
25/05/2007,10:20:00,42985,43000,42985,43000,35
25/05/2007,10:21:00,43000,43000,42975,42975,41
25/05/2007,10:22:00,42980,42995,42980,42990,18
25/05/2007,10:23:00,42990,42990,42975,42990,19
25/05/2007,10:24:00,42995,43000,42995,42995,20
25/05/2007,10:25:00,42995,43010,42985,42985,22
25/05/2007,10:26:00,42985,42990,42985,42990,4
25/05/2007,10:27:00,42980,42985,42980,42985,11
25/05/2007,10:28:00,42980,42980,42965,42970,31
25/05/2007,10:29:00,42965,42965,42945,42950,41
25/05/2007,10:30:00,42945,42950,42930,42940,55
25/05/2007,10:31:00,42940,42945,42935,42935,28
25/05/2007,10:32:00,42940,42950,42940,42950,18
25/05/2007,10:33:00,42950,42970,42950,42970,41
25/05/2007,10:34:00,42970,42975,42970,42970,33
25/05/2007,10:35:00,42965,42965,42955,42955,10
25/05/2007,10:36:00,42955,42960,42955,42955,7
25/05/2007,10:37:00,42960,42965,42960,42960,12
25/05/2007,10:38:00,42960,42970,42960,42960,21
25/05/2007,10:39:00,42960,42960,42950,42960,45
25/05/2007,10:40:00,42965,42965,42950,42960,40
25/05/2007,10:41:00,42965,42975,42965,42965,33
25/05/2007,10:42:00,42970,42970,42965,42965,5
25/05/2007,10:43:00,42965,42975,42965,42975,25
25/05/2007,10:44:00,42980,42980,42920,42930,106
25/05/2007,10:45:00,42930,42945,42925,42930,73
25/05/2007,10:46:00,42935,42960,42935,42960,41
25/05/2007,10:47:00,42960,42960,42945,42945,32
25/05/2007,10:48:00,42950,42960,42940,42945,44
25/05/2007,10:49:00,42940,42940,42925,42930,72
25/05/2007,10:50:00,42930,42930,42880,42885,223
25/05/2007,10:51:00,42880,42910,42875,42910,134
25/05/2007,10:52:00,42905,42915,42875,42885,86
25/05/2007,10:53:00,42880,42910,42880,42890,146
25/05/2007,10:54:00,42895,42895,42875,42890,37
25/05/2007,10:55:00,42890,42905,42885,42895,46
25/05/2007,10:56:00,42890,42915,42890,42915,36
25/05/2007,10:57:00,42910,42925,42905,42905,76
25/05/2007,10:58:00,42905,42915,42885,42900,72
25/05/2007,10:59:00,42895,42920,42895,42915,38
25/05/2007,11:00:00,42900,42920,42895,42920,36
25/05/2007,11:01:00,42920,42920,42910,42910,21
25/05/2007,11:02:00,42905,42905,42890,42900,44
25/05/2007,11:03:00,42895,42905,42895,42895,13
25/05/2007,11:04:00,42895,42900,42885,42885,24
25/05/2007,11:05:00,42885,42890,42880,42880,17
25/05/2007,11:06:00,42885,42890,42875,42875,43
25/05/2007,11:07:00,42875,42880,42860,42875,52
25/05/2007,11:08:00,42875,42880,42860,42860,64
25/05/2007,11:09:00,42860,42870,42850,42850,78
25/05/2007,11:10:00,42850,42850,42835,42845,99
25/05/2007,11:11:00,42845,42885,42840,42880,87
25/05/2007,11:12:00,42875,42880,42875,42880,38
25/05/2007,11:13:00,42880,42880,42875,42880,9
25/05/2007,11:14:00,42885,42885,42875,42875,6
25/05/2007,11:15:00,42875,42875,42855,42860,39
25/05/2007,11:16:00,42860,42865,42855,42860,12
25/05/2007,11:17:00,42860,42870,42860,42865,17
25/05/2007,11:18:00,42865,42870,42860,42865,10
25/05/2007,11:19:00,42860,42875,42860,42875,26
25/05/2007,11:20:00,42875,42900,42870,42895,62
25/05/2007,11:21:00,42895,42910,42895,42910,51
25/05/2007,11:22:00,42910,42915,42905,42910,21
25/05/2007,11:23:00,42910,42915,42910,42915,10
25/05/2007,11:24:00,42915,42920,42905,42905,16
25/05/2007,11:25:00,42900,42905,42900,42905,16
25/05/2007,11:26:00,42910,42920,42910,42920,17
25/05/2007,11:27:00,42920,42925,42915,42925,11
25/05/2007,11:28:00,42915,42915,42905,42905,22
25/05/2007,11:29:00,42900,42905,42895,42900,26
25/05/2007,11:30:00,42905,42915,42905,42915,15
25/05/2007,11:31:00,42910,42910,42895,42900,18
25/05/2007,11:32:00,42900,42900,42900,42900,2
25/05/2007,11:33:00,42900,42900,42895,42900,20
25/05/2007,11:34:00,42900,42915,42900,42915,10
25/05/2007,11:35:00,42920,42940,42915,42940,58
25/05/2007,11:36:00,42940,42950,42935,42940,36
25/05/2007,11:37:00,42940,42950,42930,42930,30
25/05/2007,11:38:00,42940,42950,42940,42950,16
25/05/2007,11:39:00,42950,42950,42945,42950,9
25/05/2007,11:40:00,42950,42955,42935,42955,37
25/05/2007,11:41:00,42955,42955,42945,42945,20
25/05/2007,11:42:00,42945,42950,42945,42950,6
25/05/2007,11:43:00,42950,42970,42950,42965,987
25/05/2007,11:44:00,42965,42965,42945,42950,46
25/05/2007,11:45:00,42955,42955,42950,42955,7
25/05/2007,11:46:00,42950,42955,42940,42940,13
25/05/2007,11:47:00,42935,42935,42925,42925,15
25/05/2007,11:48:00,42935,42955,42935,42950,61
25/05/2007,11:49:00,42945,42950,42945,42950,4
25/05/2007,11:50:00,42955,42955,42955,42955,2
25/05/2007,11:51:00,42950,42960,42950,42955,16
25/05/2007,11:52:00,42960,42960,42960,42960,3
25/05/2007,11:53:00,42960,42970,42960,42970,11
25/05/2007,11:54:00,42975,42985,42970,42980,26
25/05/2007,11:55:00,42980,42980,42975,42980,11
25/05/2007,11:56:00,42975,42980,42955,42960,33
25/05/2007,11:57:00,42960,42960,42960,42960,8
25/05/2007,11:58:00,42960,42965,42960,42965,9
25/05/2007,11:59:00,42965,42975,42965,42970,5
25/05/2007,12:00:00,42965,42970,42965,42970,6
25/05/2007,12:01:00,42965,42965,42965,42965,16
25/05/2007,12:02:00,42965,42965,42960,42960,10
25/05/2007,12:03:00,42960,42965,42955,42965,4
25/05/2007,12:04:00,42965,42970,42965,42970,19
25/05/2007,12:05:00,42965,42970,42960,42965,18
25/05/2007,12:06:00,42960,42965,42955,42955,24
25/05/2007,12:07:00,42950,42955,42950,42950,18
25/05/2007,12:08:00,42950,42950,42940,42940,13
25/05/2007,12:09:00,42945,42950,42945,42950,5
25/05/2007,12:10:00,42950,42955,42950,42955,22
25/05/2007,12:11:00,42955,42960,42955,42960,9
25/05/2007,12:12:00,42965,42970,42965,42970,20
25/05/2007,12:13:00,42970,42970,42970,42970,1
25/05/2007,12:14:00,42965,42965,42960,42965,5
25/05/2007,12:15:00,42960,42970,42960,42970,6
25/05/2007,12:16:00,42965,42965,42960,42960,6
25/05/2007,12:17:00,42955,42960,42950,42960,6
25/05/2007,12:18:00,42960,42965,42960,42965,5
25/05/2007,12:19:00,42960,42965,42960,42965,4
25/05/2007,12:20:00,42960,42970,42955,42970,17
25/05/2007,12:21:00,42970,42975,42970,42970,4
25/05/2007,12:22:00,42970,42970,42970,42970,2
25/05/2007,12:24:00,42965,42965,42965,42965,1
25/05/2007,12:25:00,42965,42965,42965,42965,2
25/05/2007,12:26:00,42970,42970,42970,42970,2
25/05/2007,12:27:00,42965,42965,42960,42960,5
25/05/2007,12:28:00,42960,42960,42960,42960,1
25/05/2007,12:29:00,42960,42965,42955,42955,12
25/05/2007,12:30:00,42960,42960,42950,42950,21
25/05/2007,12:31:00,42950,42950,42940,42940,20
25/05/2007,12:32:00,42945,42950,42940,42945,24
25/05/2007,12:33:00,42940,42940,42925,42935,38
25/05/2007,12:34:00,42940,42940,42940,42940,1
25/05/2007,12:35:00,42940,42940,42940,42940,3
25/05/2007,12:36:00,42940,42940,42940,42940,3
25/05/2007,12:37:00,42945,42955,42945,42955,15
25/05/2007,12:38:00,42955,42955,42955,42955,2
25/05/2007,12:39:00,42955,42960,42955,42960,5
25/05/2007,12:41:00,42955,42955,42945,42945,15
25/05/2007,12:42:00,42950,42950,42945,42945,5
25/05/2007,12:43:00,42940,42940,42940,42940,3
25/05/2007,12:44:00,42945,42945,42945,42945,2
25/05/2007,12:45:00,42940,42940,42930,42935,11
25/05/2007,12:46:00,42935,42935,42935,42935,2
25/05/2007,12:47:00,42930,42930,42920,42920,8
25/05/2007,12:48:00,42920,42920,42910,42915,9
25/05/2007,12:49:00,42920,42920,42915,42915,3
25/05/2007,12:50:00,42915,42925,42915,42925,5
25/05/2007,12:51:00,42920,42920,42920,42920,1
25/05/2007,12:52:00,42910,42910,42910,42910,3
25/05/2007,12:54:00,42915,42920,42915,42920,2
25/05/2007,12:55:00,42920,42920,42920,42920,5
25/05/2007,12:56:00,42920,42925,42920,42925,7
25/05/2007,12:57:00,42925,42925,42925,42925,2
25/05/2007,12:58:00,42930,42930,42930,42930,3
25/05/2007,12:59:00,42930,42930,42930,42930,3
25/05/2007,13:00:00,42930,42935,42930,42935,6
25/05/2007,13:01:00,42935,42935,42930,42930,14
25/05/2007,13:02:00,42935,42935,42925,42925,12
25/05/2007,13:03:00,42925,42930,42925,42930,10
25/05/2007,13:04:00,42925,42925,42920,42925,5
25/05/2007,13:05:00,42930,42930,42930,42930,9
25/05/2007,13:06:00,42930,42930,42930,42930,1
25/05/2007,13:07:00,42930,42930,42930,42930,3
25/05/2007,13:08:00,42930,42930,42925,42925,6
25/05/2007,13:09:00,42925,42925,42920,42920,4
25/05/2007,13:10:00,42930,42930,42930,42930,11
25/05/2007,13:11:00,42935,42940,42930,42935,7
25/05/2007,13:12:00,42940,42940,42935,42935,2
25/05/2007,13:15:00,42940,42950,42940,42940,9
25/05/2007,13:16:00,42945,42945,42945,42945,1
25/05/2007,13:17:00,42950,42955,42950,42955,3
25/05/2007,13:18:00,42955,42955,42950,42955,11
25/05/2007,13:19:00,42955,42955,42955,42955,6
25/05/2007,13:20:00,42960,42965,42955,42960,17
25/05/2007,13:21:00,42960,42960,42960,42960,1
25/05/2007,13:25:00,42965,42975,42965,42970,11
25/05/2007,13:26:00,42970,42970,42960,42960,10
25/05/2007,13:27:00,42965,42970,42965,42970,2
25/05/2007,13:29:00,42965,42970,42965,42970,3
25/05/2007,13:30:00,42975,42975,42975,42975,1
25/05/2007,13:31:00,42980,42995,42970,42995,39
25/05/2007,13:32:00,42995,43000,42980,42990,15
25/05/2007,13:33:00,42990,42990,42985,42985,8
25/05/2007,13:34:00,42980,42980,42970,42970,38
25/05/2007,13:35:00,42975,42975,42975,42975,3
25/05/2007,13:36:00,42980,42985,42975,42985,9
25/05/2007,13:37:00,42990,43000,42990,42995,10
25/05/2007,13:38:00,42995,42995,42985,42985,11
25/05/2007,13:40:00,42985,42990,42985,42990,8
25/05/2007,13:41:00,42995,43000,42995,43000,7
25/05/2007,13:42:00,43000,43000,42995,42995,19
25/05/2007,13:44:00,43000,43015,43000,43010,42
25/05/2007,13:45:00,43010,43010,43000,43000,13
25/05/2007,13:46:00,43005,43005,43005,43005,1
25/05/2007,13:47:00,43005,43005,43005,43005,1
25/05/2007,13:48:00,43000,43005,43000,43005,3
25/05/2007,13:49:00,43000,43005,43000,43005,9
25/05/2007,13:50:00,43005,43005,42995,42995,11
25/05/2007,13:51:00,42995,42995,42995,42995,4
25/05/2007,13:52:00,43000,43005,43000,43005,10
25/05/2007,13:53:00,43005,43010,43005,43005,11
25/05/2007,13:54:00,43005,43005,43000,43000,8
25/05/2007,13:56:00,43010,43010,43005,43010,8
25/05/2007,13:57:00,43010,43015,43010,43015,7
25/05/2007,13:58:00,43015,43025,43015,43025,11
25/05/2007,13:59:00,43020,43020,43015,43015,8
25/05/2007,14:00:00,43020,43045,43020,43045,62
25/05/2007,14:01:00,43045,43050,43040,43050,15
25/05/2007,14:02:00,43055,43060,43050,43050,15
25/05/2007,14:03:00,43050,43085,43050,43085,93
25/05/2007,14:04:00,43090,43110,43090,43105,102
25/05/2007,14:05:00,43105,43125,43100,43115,112
25/05/2007,14:06:00,43115,43115,43100,43100,43
25/05/2007,14:07:00,43100,43100,43095,43095,7
25/05/2007,14:08:00,43095,43095,43070,43075,42
25/05/2007,14:09:00,43070,43075,43060,43075,43
25/05/2007,14:10:00,43075,43085,43070,43085,14
25/05/2007,14:11:00,43085,43090,43085,43090,14
25/05/2007,14:12:00,43090,43090,43085,43085,14
25/05/2007,14:13:00,43090,43095,43090,43090,19
25/05/2007,14:14:00,43085,43085,43080,43080,3
25/05/2007,14:15:00,43080,43080,43080,43080,4
25/05/2007,14:16:00,43075,43075,43070,43070,22
25/05/2007,14:17:00,43070,43075,43065,43070,13
25/05/2007,14:18:00,43070,43070,43065,43065,4
25/05/2007,14:19:00,43065,43065,43060,43065,10
25/05/2007,14:20:00,43060,43060,43045,43050,22
25/05/2007,14:21:00,43045,43055,43045,43055,15
25/05/2007,14:22:00,43055,43060,43055,43055,10
25/05/2007,14:23:00,43055,43060,43055,43060,9
25/05/2007,14:24:00,43060,43060,43055,43055,12
25/05/2007,14:25:00,43050,43055,43050,43055,8
25/05/2007,14:26:00,43060,43065,43060,43065,17
25/05/2007,14:27:00,43065,43065,43060,43065,9
25/05/2007,14:28:00,43060,43065,43060,43065,2
25/05/2007,14:29:00,43065,43065,43045,43045,21
25/05/2007,14:30:00,43050,43070,43050,43065,11
25/05/2007,14:31:00,43065,43070,43065,43070,2
25/05/2007,14:32:00,43065,43065,43065,43065,3
25/05/2007,14:33:00,43070,43100,43070,43100,32
25/05/2007,14:34:00,43100,43100,43090,43090,11
25/05/2007,14:35:00,43080,43085,43075,43075,13
25/05/2007,14:37:00,43075,43080,43075,43080,4
25/05/2007,14:38:00,43080,43080,43080,43080,2
25/05/2007,14:39:00,43080,43080,43080,43080,4
25/05/2007,14:40:00,43090,43090,43085,43090,31
25/05/2007,14:41:00,43090,43090,43085,43085,8
25/05/2007,14:42:00,43080,43080,43075,43075,6
25/05/2007,14:43:00,43075,43075,43075,43075,4
25/05/2007,14:45:00,43075,43075,43075,43075,4
25/05/2007,14:46:00,43075,43075,43075,43075,2
25/05/2007,14:48:00,43075,43080,43075,43080,3
25/05/2007,14:49:00,43080,43080,43080,43080,6
25/05/2007,14:51:00,43075,43075,43075,43075,1
25/05/2007,14:52:00,43075,43075,43055,43055,20
25/05/2007,14:53:00,43055,43060,43055,43060,10
25/05/2007,14:54:00,43060,43060,43050,43050,17
25/05/2007,14:55:00,43050,43055,43050,43055,2
25/05/2007,14:56:00,43050,43050,43050,43050,31
25/05/2007,14:57:00,43045,43050,43045,43050,22
25/05/2007,14:58:00,43050,43060,43050,43060,21
25/05/2007,14:59:00,43060,43060,43045,43045,15
25/05/2007,15:00:00,43040,43040,43015,43015,55
25/05/2007,15:01:00,43010,43010,42995,43000,40
25/05/2007,15:02:00,43000,43020,43000,43020,19
25/05/2007,15:03:00,43015,43015,43015,43015,6
25/05/2007,15:04:00,43015,43015,43015,43015,4
25/05/2007,15:05:00,43015,43025,43015,43025,21
25/05/2007,15:06:00,43020,43020,43015,43015,10
25/05/2007,15:07:00,43015,43020,43015,43020,3
25/05/2007,15:08:00,43020,43025,43010,43010,19
25/05/2007,15:09:00,43010,43015,43010,43015,6
25/05/2007,15:10:00,43015,43015,43015,43015,3
25/05/2007,15:11:00,43020,43020,43020,43020,3
25/05/2007,15:12:00,43025,43025,43015,43015,8
25/05/2007,15:13:00,43015,43020,43015,43020,8
25/05/2007,15:14:00,43015,43015,43015,43015,2
25/05/2007,15:15:00,43015,43015,43010,43010,18
25/05/2007,15:16:00,43010,43015,43010,43015,7
25/05/2007,15:17:00,43015,43020,43005,43020,17
25/05/2007,15:18:00,43020,43020,43010,43010,10
25/05/2007,15:19:00,43015,43015,43015,43015,2
25/05/2007,15:20:00,43020,43020,43015,43020,17
25/05/2007,15:21:00,43025,43030,43025,43025,25
25/05/2007,15:22:00,43030,43030,43025,43025,3
25/05/2007,15:23:00,43025,43030,43015,43030,15
25/05/2007,15:24:00,43035,43035,43030,43035,14
25/05/2007,15:25:00,43040,43045,43040,43045,6
25/05/2007,15:26:00,43045,43045,43040,43045,10
25/05/2007,15:27:00,43040,43040,43035,43035,13
25/05/2007,15:28:00,43045,43045,43045,43045,2
25/05/2007,15:29:00,43050,43050,43045,43050,14
25/05/2007,15:30:00,43050,43050,43030,43040,41
25/05/2007,15:31:00,43040,43065,43040,43060,36
25/05/2007,15:32:00,43065,43065,43040,43050,26
25/05/2007,15:33:00,43055,43060,43055,43060,10
25/05/2007,15:34:00,43060,43065,43045,43045,35
25/05/2007,15:35:00,43040,43050,43030,43050,49
25/05/2007,15:36:00,43045,43045,43025,43025,21
25/05/2007,15:37:00,43020,43025,43005,43010,60
25/05/2007,15:38:00,43015,43020,42995,42995,67
25/05/2007,15:39:00,43000,43020,43000,43010,42
25/05/2007,15:40:00,43010,43035,43010,43035,59
25/05/2007,15:41:00,43035,43055,43035,43045,54
25/05/2007,15:42:00,43040,43050,43035,43035,69
25/05/2007,15:43:00,43035,43035,43010,43010,63
25/05/2007,15:44:00,43005,43050,43005,43040,106
25/05/2007,15:45:00,43050,43070,43050,43060,45
25/05/2007,15:46:00,43060,43060,43050,43050,20
25/05/2007,15:47:00,43050,43050,43035,43035,33
25/05/2007,15:48:00,43040,43055,43040,43045,15
25/05/2007,15:49:00,43055,43055,43050,43050,18
25/05/2007,15:50:00,43050,43065,43050,43065,37
25/05/2007,15:51:00,43065,43085,43065,43070,65
25/05/2007,15:52:00,43070,43075,43035,43035,92
25/05/2007,15:53:00,43045,43050,43045,43050,11
25/05/2007,15:54:00,43050,43060,43050,43060,28
25/05/2007,15:55:00,43050,43050,43040,43040,19
25/05/2007,15:56:00,43045,43045,43045,43045,4
25/05/2007,15:57:00,43045,43045,43045,43045,4
25/05/2007,15:58:00,43045,43045,43040,43040,35
25/05/2007,15:59:00,43040,43045,43035,43045,11
25/05/2007,16:00:00,43040,43050,42995,43040,132
25/05/2007,16:01:00,43040,43040,43015,43030,46
25/05/2007,16:02:00,43025,43040,43010,43015,30
25/05/2007,16:03:00,43010,43030,43000,43030,77
25/05/2007,16:04:00,43030,43045,43030,43040,63
25/05/2007,16:05:00,43040,43055,43015,43015,70
25/05/2007,16:06:00,43020,43050,43020,43040,31
25/05/2007,16:07:00,43040,43050,43035,43045,42
25/05/2007,16:08:00,43035,43050,43035,43050,13
25/05/2007,16:09:00,43045,43050,43035,43050,19
25/05/2007,16:10:00,43050,43080,43050,43075,93
25/05/2007,16:11:00,43075,43080,43060,43070,84
25/05/2007,16:12:00,43070,43110,43070,43105,154
25/05/2007,16:13:00,43100,43105,43080,43090,87
25/05/2007,16:14:00,43085,43085,43075,43085,25
25/05/2007,16:15:00,43085,43095,43085,43095,17
25/05/2007,16:16:00,43090,43125,43090,43120,92
25/05/2007,16:17:00,43120,43125,43090,43090,75
25/05/2007,16:18:00,43085,43095,43080,43090,38
25/05/2007,16:19:00,43085,43100,43080,43095,53
25/05/2007,16:20:00,43090,43095,43090,43090,19
25/05/2007,16:21:00,43090,43100,43075,43075,54
25/05/2007,16:22:00,43075,43090,43070,43080,65
25/05/2007,16:23:00,43075,43075,43050,43060,54
25/05/2007,16:24:00,43060,43065,43060,43060,21
25/05/2007,16:25:00,43060,43080,43060,43080,25
25/05/2007,16:26:00,43075,43085,43075,43085,14
25/05/2007,16:27:00,43080,43090,43080,43080,8
25/05/2007,16:28:00,43080,43085,43075,43085,16
25/05/2007,16:29:00,43080,43080,43070,43075,29
25/05/2007,16:30:00,43075,43095,43075,43095,52
25/05/2007,16:31:00,43095,43100,43080,43085,17
25/05/2007,16:32:00,43085,43095,43085,43090,11
25/05/2007,16:33:00,43090,43115,43090,43105,68
25/05/2007,16:34:00,43105,43110,43095,43095,33
25/05/2007,16:35:00,43095,43100,43085,43100,19
25/05/2007,16:36:00,43095,43095,43090,43095,11
25/05/2007,16:37:00,43100,43115,43100,43100,53
25/05/2007,16:38:00,43100,43115,43095,43115,27
25/05/2007,16:39:00,43115,43145,43115,43135,196
25/05/2007,16:40:00,43140,43150,43130,43150,109
25/05/2007,16:41:00,43150,43155,43135,43140,70
25/05/2007,16:42:00,43135,43135,43125,43135,29
25/05/2007,16:43:00,43130,43150,43130,43140,40
25/05/2007,16:44:00,43140,43145,43130,43140,46
25/05/2007,16:45:00,43140,43150,43125,43130,88
25/05/2007,16:46:00,43125,43135,43115,43125,35
25/05/2007,16:47:00,43125,43125,43110,43120,30
25/05/2007,16:48:00,43120,43125,43115,43120,12
25/05/2007,16:49:00,43120,43120,43115,43115,12
25/05/2007,16:50:00,43115,43115,43100,43105,50
25/05/2007,16:51:00,43100,43105,43100,43100,16
25/05/2007,16:52:00,43100,43115,43095,43115,24
25/05/2007,16:53:00,43115,43120,43105,43110,31
25/05/2007,16:54:00,43110,43110,43100,43105,44
25/05/2007,16:55:00,43105,43110,43095,43095,25
25/05/2007,16:56:00,43090,43100,43090,43100,12
25/05/2007,16:57:00,43100,43105,43080,43080,67
25/05/2007,16:58:00,43080,43080,43065,43070,28
25/05/2007,16:59:00,43075,43100,43075,43095,33
25/05/2007,17:00:00,43095,43105,43095,43095,16
25/05/2007,17:01:00,43100,43100,43100,43100,9
25/05/2007,17:02:00,43095,43115,43095,43115,32
25/05/2007,17:03:00,43115,43125,43110,43120,40
25/05/2007,17:04:00,43120,43120,43100,43110,32
25/05/2007,17:05:00,43115,43115,43110,43110,9
25/05/2007,17:06:00,43110,43110,43095,43095,52
25/05/2007,17:07:00,43095,43110,43090,43095,31
25/05/2007,17:08:00,43095,43105,43095,43105,30
25/05/2007,17:09:00,43110,43110,43095,43105,25
25/05/2007,17:10:00,43110,43120,43110,43115,41
25/05/2007,17:11:00,43115,43125,43115,43125,41
25/05/2007,17:12:00,43120,43135,43120,43135,26
25/05/2007,17:13:00,43135,43145,43130,43130,40
25/05/2007,17:14:00,43125,43130,43125,43130,22
25/05/2007,17:15:00,43130,43130,43120,43120,33
25/05/2007,17:16:00,43125,43130,43125,43130,18
25/05/2007,17:17:00,43130,43130,43125,43125,2
25/05/2007,17:18:00,43130,43140,43130,43135,11
25/05/2007,17:19:00,43125,43150,43125,43135,47
25/05/2007,17:20:00,43135,43140,43135,43135,9
25/05/2007,17:21:00,43135,43140,43130,43140,9
25/05/2007,17:22:00,43135,43135,43120,43120,41
25/05/2007,17:23:00,43120,43120,43110,43120,64
25/05/2007,17:24:00,43115,43125,43110,43125,30
25/05/2007,17:25:00,43110,43130,43110,43125,49
25/05/2007,17:26:00,43115,43115,43095,43105,63
25/05/2007,17:27:00,43105,43120,43100,43115,25
25/05/2007,17:28:00,43110,43125,43105,43110,40
25/05/2007,17:29:00,43115,43130,43110,43130,52
25/05/2007,17:30:00,43120,43120,43105,43110,72
25/05/2007,17:31:00,43110,43115,43110,43115,19
25/05/2007,17:32:00,43115,43120,43110,43115,7
25/05/2007,17:33:00,43115,43130,43115,43130,22
25/05/2007,17:34:00,43130,43130,43115,43120,10
25/05/2007,17:35:00,43115,43125,43110,43125,32
25/05/2007,17:36:00,43125,43125,43115,43120,17
25/05/2007,17:37:00,43120,43130,43115,43130,45
25/05/2007,17:38:00,43135,43150,43130,43150,35
25/05/2007,17:39:00,43140,43165,43140,43150,40