DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/05/2007,17:22:00,43040,43045,43035,43040,41
29/05/2007,17:23:00,43045,43050,43040,43050,38
29/05/2007,17:24:00,43045,43050,43045,43045,82
29/05/2007,17:25:00,43045,43050,43030,43030,108
29/05/2007,17:26:00,43035,43040,43030,43030,20
29/05/2007,17:27:00,43035,43035,43015,43025,57
29/05/2007,17:28:00,43030,43050,43025,43045,52
29/05/2007,17:29:00,43050,43060,43040,43060,61
29/05/2007,17:30:00,43055,43055,43040,43050,45
29/05/2007,17:31:00,43055,43060,43050,43060,28
29/05/2007,17:32:00,43060,43065,43055,43055,30
29/05/2007,17:33:00,43060,43070,43055,43070,61
29/05/2007,17:34:00,43065,43065,43060,43060,26
29/05/2007,17:35:00,43060,43065,43055,43060,47
29/05/2007,17:36:00,43065,43075,43065,43075,38
29/05/2007,17:37:00,43075,43080,43070,43075,26
29/05/2007,17:38:00,43075,43080,43070,43075,33
29/05/2007,17:39:00,43085,43090,43075,43085,73
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42780,42820,245
30/05/2007,09:01:00,42810,42820,42795,42795,100
30/05/2007,09:02:00,42800,42800,42685,42730,133
30/05/2007,09:03:00,42735,42770,42720,42750,105
30/05/2007,09:04:00,42750,42760,42725,42725,62
30/05/2007,09:05:00,42725,42760,42720,42725,164
30/05/2007,09:06:00,42730,42740,42700,42700,88
30/05/2007,09:07:00,42715,42730,42700,42720,79
30/05/2007,09:08:00,42730,42730,42715,42725,67
30/05/2007,09:09:00,42725,42735,42720,42730,57
30/05/2007,09:10:00,42740,42755,42730,42755,28
30/05/2007,09:11:00,42755,42770,42755,42765,71
30/05/2007,09:12:00,42765,42775,42765,42765,58
30/05/2007,09:13:00,42765,42765,42750,42760,54
30/05/2007,09:14:00,42760,42775,42760,42775,49
30/05/2007,09:15:00,42770,42780,42750,42770,66
30/05/2007,09:16:00,42775,42790,42775,42785,78
30/05/2007,09:17:00,42785,42785,42780,42785,29
30/05/2007,09:18:00,42790,42795,42765,42770,89
30/05/2007,09:19:00,42765,42770,42750,42750,43
30/05/2007,09:20:00,42755,42755,42735,42740,35
30/05/2007,09:21:00,42740,42760,42730,42760,51
30/05/2007,09:22:00,42765,42765,42755,42755,19
30/05/2007,09:23:00,42755,42760,42750,42750,23
30/05/2007,09:24:00,42750,42755,42750,42750,10
30/05/2007,09:25:00,42755,42755,42740,42740,37
30/05/2007,09:26:00,42740,42740,42720,42720,69
30/05/2007,09:27:00,42725,42740,42720,42740,27
30/05/2007,09:28:00,42740,42740,42725,42725,16
30/05/2007,09:29:00,42720,42735,42720,42735,26
30/05/2007,09:30:00,42730,42730,42720,42720,21
30/05/2007,09:31:00,42730,42755,42730,42750,26
30/05/2007,09:32:00,42755,42780,42755,42770,90
30/05/2007,09:33:00,42775,42775,42770,42775,6
30/05/2007,09:34:00,42775,42775,42765,42770,24
30/05/2007,09:35:00,42765,42770,42760,42765,12
30/05/2007,09:36:00,42765,42770,42760,42765,13
30/05/2007,09:37:00,42765,42770,42760,42765,17
30/05/2007,09:38:00,42765,42765,42755,42760,13
30/05/2007,09:39:00,42755,42760,42755,42760,20
30/05/2007,09:40:00,42755,42765,42750,42765,51
30/05/2007,09:41:00,42765,42775,42765,42770,19
30/05/2007,09:42:00,42765,42765,42760,42765,22
30/05/2007,09:43:00,42755,42760,42745,42750,33
30/05/2007,09:44:00,42745,42760,42745,42750,30
30/05/2007,09:45:00,42760,42760,42725,42730,52
30/05/2007,09:46:00,42730,42750,42725,42750,32
30/05/2007,09:47:00,42745,42755,42745,42745,26
30/05/2007,09:48:00,42750,42750,42740,42740,7
30/05/2007,09:49:00,42745,42765,42745,42765,38
30/05/2007,09:50:00,42765,42770,42755,42755,41
30/05/2007,09:51:00,42755,42760,42745,42745,26
30/05/2007,09:52:00,42745,42745,42725,42730,45
30/05/2007,09:53:00,42725,42745,42725,42735,38
30/05/2007,09:54:00,42740,42745,42740,42745,20
30/05/2007,09:55:00,42745,42745,42730,42730,18
30/05/2007,09:56:00,42730,42730,42710,42730,48
30/05/2007,09:57:00,42730,42730,42725,42725,7
30/05/2007,09:58:00,42725,42725,42715,42715,14
30/05/2007,09:59:00,42715,42715,42690,42695,113
30/05/2007,10:00:00,42690,42690,42650,42665,155
30/05/2007,10:01:00,42665,42670,42660,42665,74
30/05/2007,10:02:00,42665,42680,42660,42675,71
30/05/2007,10:03:00,42680,42685,42660,42660,96
30/05/2007,10:04:00,42665,42680,42665,42680,27
30/05/2007,10:05:00,42680,42710,42680,42700,80
30/05/2007,10:06:00,42700,42710,42700,42700,36
30/05/2007,10:07:00,42705,42710,42705,42705,25
30/05/2007,10:08:00,42700,42705,42690,42690,29
30/05/2007,10:09:00,42690,42690,42675,42680,38
30/05/2007,10:10:00,42680,42690,42670,42680,32
30/05/2007,10:11:00,42690,42700,42685,42685,50
30/05/2007,10:12:00,42690,42690,42685,42685,4
30/05/2007,10:13:00,42690,42700,42690,42695,17
30/05/2007,10:14:00,42695,42695,42675,42675,31
30/05/2007,10:15:00,42675,42685,42675,42685,18
30/05/2007,10:16:00,42680,42685,42675,42675,53
30/05/2007,10:17:00,42670,42675,42670,42670,17
30/05/2007,10:18:00,42670,42670,42640,42645,138
30/05/2007,10:19:00,42645,42650,42630,42635,82
30/05/2007,10:20:00,42630,42630,42620,42625,137
30/05/2007,10:21:00,42630,42645,42620,42645,156
30/05/2007,10:22:00,42640,42650,42640,42640,33
30/05/2007,10:23:00,42635,42640,42625,42630,38
30/05/2007,10:24:00,42630,42630,42615,42620,70
30/05/2007,10:25:00,42615,42625,42610,42615,66
30/05/2007,10:26:00,42620,42655,42620,42655,37
30/05/2007,10:27:00,42655,42655,42650,42650,14
30/05/2007,10:28:00,42655,42690,42655,42685,57
30/05/2007,10:29:00,42690,42690,42670,42670,65
30/05/2007,10:30:00,42680,42685,42675,42680,46
30/05/2007,10:31:00,42680,42680,42665,42675,19
30/05/2007,10:32:00,42670,42670,42670,42670,6
30/05/2007,10:33:00,42665,42665,42660,42665,25
30/05/2007,10:34:00,42660,42670,42660,42665,8
30/05/2007,10:35:00,42670,42675,42670,42675,11
30/05/2007,10:36:00,42675,42675,42670,42670,9
30/05/2007,10:37:00,42670,42675,42665,42675,33
30/05/2007,10:38:00,42670,42670,42665,42665,6
30/05/2007,10:39:00,42675,42675,42675,42675,3
30/05/2007,10:40:00,42665,42665,42660,42665,10
30/05/2007,10:41:00,42660,42660,42645,42655,67
30/05/2007,10:42:00,42660,42670,42650,42670,20
30/05/2007,10:43:00,42665,42665,42660,42660,3
30/05/2007,10:44:00,42665,42665,42660,42665,56
30/05/2007,10:45:00,42670,42675,42670,42675,7
30/05/2007,10:46:00,42675,42675,42670,42670,6
30/05/2007,10:47:00,42675,42685,42675,42675,26
30/05/2007,10:48:00,42675,42675,42655,42660,59
30/05/2007,10:49:00,42660,42660,42660,42660,11
30/05/2007,10:50:00,42665,42665,42645,42660,64
30/05/2007,10:51:00,42655,42665,42655,42660,13
30/05/2007,10:52:00,42665,42670,42660,42660,38
30/05/2007,10:53:00,42660,42670,42655,42670,16
30/05/2007,10:54:00,42670,42675,42665,42665,13
30/05/2007,10:55:00,42660,42665,42655,42655,14
30/05/2007,10:56:00,42650,42650,42635,42640,60
30/05/2007,10:57:00,42645,42665,42645,42665,50
30/05/2007,10:58:00,42660,42660,42635,42635,26
30/05/2007,10:59:00,42630,42645,42625,42645,25
30/05/2007,11:00:00,42645,42645,42625,42625,16
30/05/2007,11:01:00,42635,42650,42635,42650,15
30/05/2007,11:02:00,42645,42650,42630,42640,44
30/05/2007,11:03:00,42645,42660,42645,42650,24
30/05/2007,11:04:00,42650,42650,42640,42645,12
30/05/2007,11:05:00,42645,42650,42645,42645,13
30/05/2007,11:06:00,42640,42640,42625,42635,35
30/05/2007,11:07:00,42640,42640,42625,42625,26
30/05/2007,11:08:00,42620,42620,42600,42610,112
30/05/2007,11:09:00,42610,42610,42575,42575,110
30/05/2007,11:10:00,42570,42575,42555,42570,101
30/05/2007,11:11:00,42570,42590,42565,42585,88
30/05/2007,11:12:00,42585,42605,42585,42600,86
30/05/2007,11:13:00,42600,42600,42585,42595,27
30/05/2007,11:14:00,42600,42600,42590,42595,33
30/05/2007,11:15:00,42595,42605,42590,42595,56
30/05/2007,11:16:00,42600,42600,42575,42575,29
30/05/2007,11:17:00,42570,42580,42565,42570,30
30/05/2007,11:18:00,42570,42585,42570,42580,29
30/05/2007,11:19:00,42580,42580,42565,42565,24
30/05/2007,11:20:00,42560,42570,42535,42540,123
30/05/2007,11:21:00,42535,42545,42510,42520,131
30/05/2007,11:22:00,42520,42540,42515,42535,111
30/05/2007,11:23:00,42535,42545,42525,42540,46
30/05/2007,11:24:00,42540,42565,42540,42560,94
30/05/2007,11:25:00,42560,42565,42555,42565,7
30/05/2007,11:26:00,42560,42565,42560,42560,6
30/05/2007,11:27:00,42560,42560,42535,42540,28
30/05/2007,11:28:00,42540,42550,42535,42545,18
30/05/2007,11:29:00,42550,42550,42545,42545,15
30/05/2007,11:30:00,42550,42550,42550,42550,3
30/05/2007,11:31:00,42550,42550,42550,42550,6
30/05/2007,11:32:00,42550,42550,42545,42550,19
30/05/2007,11:33:00,42550,42560,42550,42560,25
30/05/2007,11:34:00,42560,42570,42560,42565,23
30/05/2007,11:35:00,42565,42575,42565,42575,26
30/05/2007,11:36:00,42575,42585,42575,42585,35
30/05/2007,11:37:00,42585,42595,42585,42595,22
30/05/2007,11:38:00,42590,42590,42585,42585,5
30/05/2007,11:39:00,42585,42600,42585,42600,43
30/05/2007,11:40:00,42600,42605,42600,42605,69
30/05/2007,11:41:00,42605,42615,42605,42605,29
30/05/2007,11:42:00,42605,42610,42605,42605,20
30/05/2007,11:43:00,42605,42610,42600,42610,26
30/05/2007,11:44:00,42615,42615,42600,42600,22
30/05/2007,11:45:00,42600,42600,42595,42595,12
30/05/2007,11:46:00,42600,42610,42600,42610,29
30/05/2007,11:47:00,42605,42605,42590,42590,33
30/05/2007,11:48:00,42590,42590,42585,42585,26
30/05/2007,11:49:00,42585,42595,42585,42590,16
30/05/2007,11:50:00,42590,42590,42585,42585,15
30/05/2007,11:51:00,42585,42590,42580,42590,16
30/05/2007,11:52:00,42590,42590,42590,42590,6
30/05/2007,11:53:00,42590,42600,42590,42600,7
30/05/2007,11:54:00,42600,42605,42600,42600,7
30/05/2007,11:55:00,42600,42605,42590,42590,29
30/05/2007,11:56:00,42590,42610,42590,42610,23
30/05/2007,11:57:00,42615,42630,42610,42625,52
30/05/2007,11:58:00,42625,42630,42625,42630,24
30/05/2007,11:59:00,42625,42630,42615,42620,32
30/05/2007,12:00:00,42620,42625,42615,42620,24
30/05/2007,12:01:00,42620,42620,42615,42615,8
30/05/2007,12:02:00,42620,42620,42615,42615,8
30/05/2007,12:03:00,42615,42625,42615,42620,13
30/05/2007,12:04:00,42620,42625,42615,42615,7
30/05/2007,12:05:00,42610,42620,42610,42620,8
30/05/2007,12:06:00,42620,42620,42615,42615,4
30/05/2007,12:07:00,42620,42625,42620,42625,11
30/05/2007,12:08:00,42630,42640,42630,42635,63
30/05/2007,12:09:00,42635,42635,42635,42635,23
30/05/2007,12:10:00,42635,42650,42635,42640,92
30/05/2007,12:11:00,42645,42645,42635,42635,39
30/05/2007,12:12:00,42635,42635,42635,42635,20
30/05/2007,12:13:00,42635,42635,42630,42635,19
30/05/2007,12:14:00,42630,42635,42630,42630,6
30/05/2007,12:15:00,42625,42630,42625,42630,25
30/05/2007,12:16:00,42640,42645,42640,42645,44
30/05/2007,12:17:00,42645,42645,42640,42645,29
30/05/2007,12:18:00,42640,42640,42640,42640,2
30/05/2007,12:19:00,42635,42640,42630,42635,24
30/05/2007,12:20:00,42635,42635,42630,42630,26
30/05/2007,12:21:00,42625,42630,42625,42630,37
30/05/2007,12:22:00,42625,42640,42625,42630,76
30/05/2007,12:23:00,42630,42635,42630,42630,4
30/05/2007,12:24:00,42635,42640,42635,42640,22
30/05/2007,12:25:00,42640,42650,42635,42640,58
30/05/2007,12:26:00,42645,42655,42645,42650,33
30/05/2007,12:27:00,42650,42665,42650,42665,22
30/05/2007,12:28:00,42665,42670,42660,42660,65
30/05/2007,12:29:00,42670,42670,42665,42665,13
30/05/2007,12:30:00,42660,42665,42655,42665,7
30/05/2007,12:31:00,42670,42670,42660,42660,17
30/05/2007,12:32:00,42660,42670,42640,42640,64
30/05/2007,12:33:00,42645,42650,42645,42650,14
30/05/2007,12:34:00,42655,42655,42655,42655,1
30/05/2007,12:35:00,42655,42660,42655,42660,12
30/05/2007,12:36:00,42660,42660,42655,42660,9
30/05/2007,12:37:00,42660,42665,42660,42665,5
30/05/2007,12:38:00,42670,42670,42665,42670,18
30/05/2007,12:40:00,42665,42670,42655,42655,13
30/05/2007,12:41:00,42655,42655,42650,42650,17
30/05/2007,12:42:00,42655,42655,42650,42650,9
30/05/2007,12:43:00,42650,42655,42650,42650,9
30/05/2007,12:44:00,42645,42655,42645,42655,26
30/05/2007,12:45:00,42655,42660,42650,42650,21
30/05/2007,12:46:00,42650,42655,42650,42650,11
30/05/2007,12:47:00,42650,42655,42645,42650,32
30/05/2007,12:48:00,42645,42650,42645,42650,7
30/05/2007,12:49:00,42655,42655,42655,42655,6
30/05/2007,12:50:00,42650,42650,42650,42650,2
30/05/2007,12:51:00,42655,42655,42655,42655,4
30/05/2007,12:52:00,42655,42655,42650,42650,3
30/05/2007,12:53:00,42650,42650,42650,42650,2
30/05/2007,12:54:00,42655,42660,42650,42655,18
30/05/2007,12:55:00,42650,42650,42650,42650,1
30/05/2007,12:56:00,42650,42650,42650,42650,1
30/05/2007,12:58:00,42660,42660,42655,42655,9
30/05/2007,13:00:00,42655,42655,42645,42650,28
30/05/2007,13:01:00,42650,42655,42650,42650,12
30/05/2007,13:02:00,42655,42655,42645,42645,28
30/05/2007,13:03:00,42645,42650,42645,42645,34
30/05/2007,13:04:00,42640,42650,42635,42645,60
30/05/2007,13:05:00,42640,42650,42635,42645,23
30/05/2007,13:06:00,42645,42645,42630,42630,37
30/05/2007,13:07:00,42630,42630,42600,42620,67
30/05/2007,13:08:00,42615,42620,42615,42620,35
30/05/2007,13:09:00,42620,42635,42615,42635,50
30/05/2007,13:10:00,42630,42635,42625,42635,23
30/05/2007,13:11:00,42630,42635,42630,42635,11
30/05/2007,13:12:00,42630,42630,42625,42630,12
30/05/2007,13:13:00,42630,42635,42630,42635,4
30/05/2007,13:15:00,42630,42630,42630,42630,2
30/05/2007,13:16:00,42630,42635,42630,42635,2
30/05/2007,13:17:00,42640,42650,42640,42645,11
30/05/2007,13:18:00,42645,42650,42645,42645,3
30/05/2007,13:19:00,42650,42650,42650,42650,6
30/05/2007,13:20:00,42650,42650,42645,42650,23
30/05/2007,13:21:00,42650,42660,42650,42660,20
30/05/2007,13:22:00,42660,42660,42655,42660,10
30/05/2007,13:23:00,42660,42660,42660,42660,8
30/05/2007,13:24:00,42655,42655,42650,42655,45
30/05/2007,13:25:00,42650,42650,42650,42650,2
30/05/2007,13:26:00,42650,42650,42645,42650,16
30/05/2007,13:27:00,42650,42650,42645,42645,4
30/05/2007,13:28:00,42640,42640,42635,42640,7
30/05/2007,13:29:00,42635,42635,42625,42625,6
30/05/2007,13:30:00,42625,42650,42625,42650,21
30/05/2007,13:31:00,42655,42660,42655,42660,5
30/05/2007,13:33:00,42655,42655,42650,42655,13
30/05/2007,13:34:00,42650,42660,42650,42660,20
30/05/2007,13:35:00,42660,42660,42655,42660,4
30/05/2007,13:36:00,42660,42660,42650,42650,9
30/05/2007,13:37:00,42650,42650,42650,42650,3
30/05/2007,13:39:00,42650,42660,42650,42660,3
30/05/2007,13:40:00,42655,42660,42655,42660,2
30/05/2007,13:42:00,42660,42665,42660,42665,2
30/05/2007,13:43:00,42665,42670,42665,42665,9
30/05/2007,13:44:00,42665,42665,42665,42665,13
30/05/2007,13:45:00,42665,42665,42665,42665,5
30/05/2007,13:46:00,42665,42665,42665,42665,2
30/05/2007,13:47:00,42665,42670,42665,42670,16
30/05/2007,13:48:00,42675,42690,42670,42685,51
30/05/2007,13:49:00,42690,42695,42690,42690,54
30/05/2007,13:50:00,42690,42700,42690,42700,18
30/05/2007,13:51:00,42700,42700,42700,42700,8
30/05/2007,13:52:00,42700,42715,42700,42715,43
30/05/2007,13:53:00,42710,42710,42705,42710,7
30/05/2007,13:54:00,42705,42730,42705,42725,53
30/05/2007,13:55:00,42730,42735,42725,42725,21
30/05/2007,13:56:00,42720,42720,42715,42715,21
30/05/2007,13:57:00,42715,42720,42705,42705,24
30/05/2007,13:58:00,42710,42710,42705,42705,17
30/05/2007,13:59:00,42705,42705,42700,42700,5
30/05/2007,14:00:00,42700,42705,42700,42700,11
30/05/2007,14:01:00,42700,42710,42700,42705,59
30/05/2007,14:02:00,42705,42715,42705,42705,14
30/05/2007,14:03:00,42710,42710,42700,42705,16
30/05/2007,14:04:00,42710,42710,42705,42705,8
30/05/2007,14:05:00,42705,42705,42705,42705,1
30/05/2007,14:06:00,42710,42710,42710,42710,1
30/05/2007,14:07:00,42715,42730,42715,42730,32
30/05/2007,14:08:00,42730,42730,42730,42730,2
30/05/2007,14:09:00,42730,42740,42730,42740,15
30/05/2007,14:10:00,42730,42735,42725,42725,17
30/05/2007,14:11:00,42720,42730,42720,42730,20
30/05/2007,14:12:00,42730,42730,42725,42725,5
30/05/2007,14:13:00,42720,42725,42720,42720,5
30/05/2007,14:14:00,42720,42725,42710,42710,10
30/05/2007,14:15:00,42710,42710,42700,42710,51
30/05/2007,14:16:00,42710,42715,42710,42715,17
30/05/2007,14:17:00,42710,42710,42705,42710,16
30/05/2007,14:18:00,42710,42720,42710,42715,15
30/05/2007,14:19:00,42715,42725,42710,42720,18
30/05/2007,14:20:00,42720,42720,42715,42715,10
30/05/2007,14:21:00,42715,42715,42710,42710,4
30/05/2007,14:22:00,42715,42715,42715,42715,3
30/05/2007,14:23:00,42715,42720,42715,42720,6
30/05/2007,14:24:00,42720,42725,42720,42725,4
30/05/2007,14:25:00,42725,42725,42725,42725,8
30/05/2007,14:26:00,42725,42725,42720,42720,28
30/05/2007,14:27:00,42715,42715,42705,42705,21
30/05/2007,14:28:00,42705,42705,42695,42695,55
30/05/2007,14:29:00,42695,42705,42695,42705,19
30/05/2007,14:30:00,42700,42705,42700,42705,5
30/05/2007,14:31:00,42710,42715,42700,42705,18
30/05/2007,14:32:00,42705,42710,42700,42710,18
30/05/2007,14:33:00,42715,42715,42705,42705,8
30/05/2007,14:34:00,42710,42715,42705,42715,17
30/05/2007,14:35:00,42715,42715,42715,42715,14
30/05/2007,14:36:00,42710,42710,42705,42710,7
30/05/2007,14:37:00,42705,42705,42690,42690,30
30/05/2007,14:38:00,42695,42695,42695,42695,1
30/05/2007,14:39:00,42700,42710,42700,42710,20
30/05/2007,14:40:00,42715,42715,42715,42715,1
30/05/2007,14:41:00,42710,42715,42710,42710,8
30/05/2007,14:42:00,42710,42720,42710,42720,16
30/05/2007,14:43:00,42715,42715,42715,42715,7
30/05/2007,14:44:00,42715,42720,42715,42720,13
30/05/2007,14:46:00,42715,42720,42715,42720,7
30/05/2007,14:47:00,42720,42720,42720,42720,18
30/05/2007,14:48:00,42720,42725,42720,42720,7
30/05/2007,14:49:00,42720,42720,42720,42720,7
30/05/2007,14:50:00,42720,42720,42715,42715,9
30/05/2007,14:51:00,42720,42720,42715,42720,14
30/05/2007,14:52:00,42720,42735,42720,42735,32
30/05/2007,14:53:00,42735,42735,42730,42735,17
30/05/2007,14:54:00,42735,42740,42730,42740,26
30/05/2007,14:55:00,42735,42750,42735,42745,44
30/05/2007,14:56:00,42740,42760,42740,42755,69
30/05/2007,14:57:00,42750,42750,42735,42735,38
30/05/2007,14:58:00,42740,42745,42735,42745,17
30/05/2007,14:59:00,42745,42745,42745,42745,2
30/05/2007,15:00:00,42740,42740,42735,42740,16
30/05/2007,15:01:00,42740,42745,42735,42740,9
30/05/2007,15:02:00,42740,42740,42735,42740,17
30/05/2007,15:03:00,42740,42745,42740,42740,16
30/05/2007,15:04:00,42740,42740,42735,42735,6
30/05/2007,15:05:00,42735,42740,42735,42740,4
30/05/2007,15:06:00,42740,42740,42735,42735,2
30/05/2007,15:07:00,42740,42745,42740,42740,11
30/05/2007,15:08:00,42740,42740,42740,42740,2
30/05/2007,15:09:00,42735,42735,42735,42735,9
30/05/2007,15:10:00,42735,42735,42735,42735,4
30/05/2007,15:11:00,42735,42735,42730,42730,14
30/05/2007,15:12:00,42730,42730,42715,42715,27
30/05/2007,15:13:00,42710,42710,42705,42705,20
30/05/2007,15:14:00,42705,42705,42695,42700,26
30/05/2007,15:15:00,42695,42695,42695,42695,5
30/05/2007,15:16:00,42700,42700,42695,42695,31
30/05/2007,15:17:00,42695,42695,42670,42670,42
30/05/2007,15:18:00,42680,42690,42675,42690,22
30/05/2007,15:19:00,42685,42685,42680,42680,20
30/05/2007,15:20:00,42680,42680,42675,42680,9
30/05/2007,15:21:00,42685,42690,42685,42690,17
30/05/2007,15:23:00,42695,42695,42685,42685,51
30/05/2007,15:24:00,42685,42690,42685,42690,11
30/05/2007,15:25:00,42685,42685,42685,42685,3
30/05/2007,15:26:00,42685,42690,42685,42685,7
30/05/2007,15:27:00,42680,42680,42675,42675,9
30/05/2007,15:28:00,42675,42680,42670,42680,29
30/05/2007,15:29:00,42670,42670,42660,42665,26
30/05/2007,15:30:00,42665,42670,42650,42650,55
30/05/2007,15:31:00,42650,42655,42630,42635,63
30/05/2007,15:32:00,42635,42655,42635,42645,20
30/05/2007,15:33:00,42640,42680,42640,42680,63
30/05/2007,15:34:00,42675,42680,42665,42675,46
30/05/2007,15:35:00,42675,42700,42670,42700,41
30/05/2007,15:36:00,42700,42720,42695,42715,95
30/05/2007,15:37:00,42720,42730,42715,42715,80
30/05/2007,15:38:00,42715,42725,42700,42710,58
30/05/2007,15:39:00,42710,42710,42700,42705,27
30/05/2007,15:40:00,42705,42740,42705,42735,59
30/05/2007,15:41:00,42730,42735,42710,42710,70
30/05/2007,15:42:00,42715,42720,42710,42715,22
30/05/2007,15:43:00,42720,42745,42720,42735,54
30/05/2007,15:44:00,42730,42735,42710,42710,63
30/05/2007,15:45:00,42705,42715,42695,42715,52
30/05/2007,15:46:00,42705,42720,42700,42710,25
30/05/2007,15:47:00,42710,42710,42690,42690,40
30/05/2007,15:48:00,42695,42710,42695,42695,40
30/05/2007,15:49:00,42690,42705,42690,42695,16
30/05/2007,15:50:00,42690,42690,42670,42685,35
30/05/2007,15:51:00,42685,42695,42680,42695,18
30/05/2007,15:52:00,42690,42710,42685,42710,42
30/05/2007,15:53:00,42710,42730,42710,42720,66
30/05/2007,15:54:00,42725,42735,42715,42735,49
30/05/2007,15:55:00,42730,42730,42720,42720,29
30/05/2007,15:56:00,42725,42725,42705,42720,40
30/05/2007,15:57:00,42715,42730,42705,42730,32
30/05/2007,15:58:00,42725,42760,42725,42755,128
30/05/2007,15:59:00,42760,42800,42760,42795,162
30/05/2007,16:00:00,42795,42815,42780,42785,224
30/05/2007,16:01:00,42785,42795,42780,42790,60
30/05/2007,16:02:00,42790,42810,42790,42805,91
30/05/2007,16:03:00,42810,42810,42795,42795,52
30/05/2007,16:04:00,42795,42800,42790,42795,55
30/05/2007,16:05:00,42790,42810,42785,42795,53
30/05/2007,16:06:00,42800,42805,42790,42795,42
30/05/2007,16:07:00,42795,42800,42790,42795,26
30/05/2007,16:08:00,42800,42850,42800,42845,166
30/05/2007,16:09:00,42845,42870,42835,42860,107
30/05/2007,16:10:00,42865,42890,42865,42870,178
30/05/2007,16:11:00,42865,42865,42850,42865,115
30/05/2007,16:12:00,42860,42890,42860,42890,82
30/05/2007,16:13:00,42885,42890,42870,42875,77
30/05/2007,16:14:00,42870,42870,42855,42855,49
30/05/2007,16:15:00,42860,42920,42860,42915,180
30/05/2007,16:16:00,42915,42930,42910,42930,87
30/05/2007,16:17:00,42925,42925,42910,42920,48
30/05/2007,16:18:00,42920,42925,42905,42905,49
30/05/2007,16:19:00,42910,42915,42900,42910,50
30/05/2007,16:20:00,42910,42930,42905,42925,61
30/05/2007,16:21:00,42925,42925,42900,42900,50
30/05/2007,16:22:00,42895,42900,42875,42900,97
30/05/2007,16:23:00,42905,42905,42890,42900,47
30/05/2007,16:24:00,42900,42915,42900,42910,19
30/05/2007,16:25:00,42915,42920,42895,42895,49
30/05/2007,16:26:00,42890,42905,42885,42905,44
30/05/2007,16:27:00,42905,42910,42895,42905,22
30/05/2007,16:28:00,42905,42915,42895,42915,27
30/05/2007,16:29:00,42915,42930,42905,42930,89
30/05/2007,16:30:00,42930,42930,42910,42915,45
30/05/2007,16:31:00,42915,42960,42915,42960,92
30/05/2007,16:32:00,42965,42965,42930,42935,101
30/05/2007,16:33:00,42935,42945,42920,42925,59
30/05/2007,16:34:00,42915,42915,42885,42885,78
30/05/2007,16:35:00,42885,42895,42885,42890,29
30/05/2007,16:36:00,42890,42905,42885,42885,33
30/05/2007,16:37:00,42890,42890,42875,42875,40
30/05/2007,16:38:00,42875,42885,42860,42875,56
30/05/2007,16:39:00,42875,42875,42865,42870,28
30/05/2007,16:40:00,42865,42865,42860,42865,13
30/05/2007,16:41:00,42865,42880,42865,42870,17
30/05/2007,16:42:00,42870,42885,42865,42885,38
30/05/2007,16:43:00,42880,42885,42870,42880,33
30/05/2007,16:44:00,42880,42885,42870,42875,17
30/05/2007,16:45:00,42875,42880,42860,42860,21
30/05/2007,16:46:00,42860,42865,42845,42865,64
30/05/2007,16:47:00,42870,42875,42860,42875,86
30/05/2007,16:48:00,42875,42905,42875,42895,75
30/05/2007,16:49:00,42895,42900,42890,42895,32
30/05/2007,16:50:00,42895,42900,42870,42875,35
30/05/2007,16:51:00,42875,42890,42875,42885,20
30/05/2007,16:52:00,42880,42900,42880,42900,40
30/05/2007,16:53:00,42900,42905,42895,42905,112
30/05/2007,16:54:00,42905,42915,42895,42900,39
30/05/2007,16:55:00,42905,42940,42905,42925,57
30/05/2007,16:56:00,42925,42935,42915,42920,48
30/05/2007,16:57:00,42920,42925,42920,42925,9
30/05/2007,16:58:00,42925,42945,42925,42940,33
30/05/2007,16:59:00,42940,42945,42935,42935,23
30/05/2007,17:00:00,42935,42945,42935,42945,30
30/05/2007,17:01:00,42950,42975,42950,42970,96
30/05/2007,17:02:00,42970,42975,42965,42965,31
30/05/2007,17:03:00,42965,42970,42950,42965,23
30/05/2007,17:04:00,42965,42965,42950,42950,24
30/05/2007,17:05:00,42950,42950,42940,42940,17
30/05/2007,17:06:00,42945,42965,42945,42960,47
30/05/2007,17:07:00,42960,42970,42960,42970,22
30/05/2007,17:08:00,42965,42965,42955,42965,49
30/05/2007,17:09:00,42965,42975,42960,42960,36
30/05/2007,17:10:00,42965,42970,42950,42955,31
30/05/2007,17:11:00,42950,42960,42930,42945,155
30/05/2007,17:12:00,42945,42950,42940,42940,22
30/05/2007,17:13:00,42940,42940,42925,42940,42
30/05/2007,17:14:00,42935,42940,42930,42930,50
30/05/2007,17:15:00,42925,42940,42925,42935,25
30/05/2007,17:16:00,42935,42950,42935,42950,27
30/05/2007,17:17:00,42950,42950,42930,42930,19
30/05/2007,17:18:00,42935,42970,42930,42970,91
30/05/2007,17:19:00,42970,42980,42965,42970,28
30/05/2007,17:20:00,42970,42980,42965,42975,97
30/05/2007,17:21:00,42980,42985,42980,42980,74
30/05/2007,17:22:00,42975,42985,42975,42985,52
30/05/2007,17:23:00,42985,43005,42980,43005,159
30/05/2007,17:24:00,43000,43040,43000,43040,229
30/05/2007,17:25:00,43040,43080,43035,43070,169
30/05/2007,17:26:00,43080,43085,43055,43070,124
30/05/2007,17:27:00,43070,43095,43070,43070,117
30/05/2007,17:28:00,43070,43075,43060,43060,43
30/05/2007,17:29:00,43070,43070,43045,43045,58
30/05/2007,17:30:00,43050,43060,43045,43060,49
30/05/2007,17:31:00,43060,43070,43050,43060,51
30/05/2007,17:32:00,43060,43065,43055,43065,26
30/05/2007,17:33:00,43060,43060,43050,43050,17
30/05/2007,17:34:00,43050,43060,43050,43060,30
30/05/2007,17:35:00,43060,43065,43060,43065,3
30/05/2007,17:36:00,43055,43065,43055,43060,16
30/05/2007,17:37:00,43055,43065,43050,43065,21
30/05/2007,17:38:00,43065,43065,43060,43060,16
30/05/2007,17:39:00,43060,43085,43060,43085,59