DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/04/2007,16:04:00,41785,41805,41785,41805,50
12/04/2007,16:05:00,41805,41815,41800,41810,72
12/04/2007,16:06:00,41810,41820,41790,41795,36
12/04/2007,16:07:00,41795,41825,41795,41825,77
12/04/2007,16:08:00,41825,41830,41820,41830,37
12/04/2007,16:09:00,41825,41825,41810,41810,41
12/04/2007,16:10:00,41810,41810,41790,41790,57
12/04/2007,16:11:00,41795,41810,41790,41810,35
12/04/2007,16:12:00,41810,41810,41790,41790,40
12/04/2007,16:13:00,41790,41800,41790,41800,22
12/04/2007,16:14:00,41800,41815,41795,41815,39
12/04/2007,16:15:00,41810,41810,41805,41805,13
12/04/2007,16:16:00,41805,41815,41805,41805,12
12/04/2007,16:17:00,41805,41810,41785,41790,43
12/04/2007,16:18:00,41785,41810,41785,41810,24
12/04/2007,16:19:00,41810,41830,41810,41825,46
12/04/2007,16:20:00,41825,41825,41815,41825,33
12/04/2007,16:21:00,41825,41855,41825,41850,77
12/04/2007,16:22:00,41850,41860,41845,41855,51
12/04/2007,16:23:00,41855,41860,41845,41855,27
12/04/2007,16:24:00,41850,41855,41850,41855,33
12/04/2007,16:25:00,41855,41870,41855,41865,72
12/04/2007,16:26:00,41870,41890,41870,41885,80
12/04/2007,16:27:00,41880,41895,41875,41890,71
12/04/2007,16:28:00,41890,41915,41890,41910,100
12/04/2007,16:29:00,41915,41950,41910,41940,174
12/04/2007,16:30:00,41940,41950,41935,41940,71
12/04/2007,16:31:00,41935,41955,41930,41930,72
12/04/2007,16:32:00,41930,41940,41925,41940,81
12/04/2007,16:33:00,41940,41940,41920,41925,23
12/04/2007,16:34:00,41930,41930,41910,41915,58
12/04/2007,16:35:00,41915,41945,41915,41945,97
12/04/2007,16:36:00,41945,41945,41920,41925,54
12/04/2007,16:37:00,41930,41930,41910,41915,51
12/04/2007,16:38:00,41915,41930,41910,41925,50
12/04/2007,16:39:00,41930,41930,41900,41900,53
12/04/2007,16:40:00,41895,41905,41890,41905,54
12/04/2007,16:41:00,41905,41905,41890,41890,33
12/04/2007,16:42:00,41890,41905,41885,41900,44
12/04/2007,16:43:00,41900,41910,41895,41905,19
12/04/2007,16:44:00,41905,41905,41890,41900,35
12/04/2007,16:45:00,41900,41930,41895,41930,102
12/04/2007,16:46:00,41925,41950,41915,41950,79
12/04/2007,16:47:00,41955,41975,41955,41965,106
12/04/2007,16:48:00,41965,41975,41955,41955,91
12/04/2007,16:49:00,41960,41965,41955,41960,46
12/04/2007,16:50:00,41955,41995,41955,41990,161
12/04/2007,16:51:00,41990,41990,41980,41980,49
12/04/2007,16:52:00,41980,42010,41975,42010,135
12/04/2007,16:53:00,42010,42015,42000,42010,85
12/04/2007,16:54:00,42010,42015,42005,42005,58
12/04/2007,16:55:00,42000,42005,41995,42000,52
12/04/2007,16:56:00,42000,42000,41990,41990,40
12/04/2007,16:57:00,41995,41995,41965,41970,77
12/04/2007,16:58:00,41970,41980,41965,41970,56
12/04/2007,16:59:00,41970,41975,41970,41970,13
12/04/2007,17:00:00,41970,41970,41960,41960,69
12/04/2007,17:01:00,41960,41970,41960,41970,18
12/04/2007,17:02:00,41970,41970,41965,41965,11
12/04/2007,17:03:00,41965,41980,41965,41975,58
12/04/2007,17:04:00,41975,41985,41970,41980,26
12/04/2007,17:05:00,41980,41995,41980,41990,28
12/04/2007,17:06:00,41990,41995,41980,41980,33
12/04/2007,17:07:00,41990,41990,41985,41985,24
12/04/2007,17:08:00,41995,42000,41990,41990,45
12/04/2007,17:09:00,41990,42000,41985,41995,36
12/04/2007,17:10:00,41995,42040,41995,42035,142
12/04/2007,17:11:00,42035,42045,42030,42045,110
12/04/2007,17:12:00,42040,42045,42035,42045,31
12/04/2007,17:13:00,42045,42055,42035,42035,102
12/04/2007,17:14:00,42035,42035,42020,42020,63
12/04/2007,17:15:00,42020,42030,42020,42025,30
12/04/2007,17:16:00,42025,42025,42020,42025,52
12/04/2007,17:17:00,42025,42035,42025,42035,23
12/04/2007,17:18:00,42030,42030,42025,42025,22
12/04/2007,17:19:00,42025,42025,42015,42015,42
12/04/2007,17:20:00,42015,42020,42015,42015,25
12/04/2007,17:21:00,42015,42015,41990,42000,67
12/04/2007,17:22:00,41995,41995,41980,41980,70
12/04/2007,17:23:00,41985,41985,41970,41975,45
12/04/2007,17:24:00,41970,41970,41960,41965,58
12/04/2007,17:25:00,41960,41970,41955,41965,45
12/04/2007,17:26:00,41960,41970,41960,41965,10
12/04/2007,17:27:00,41965,41965,41945,41955,76
12/04/2007,17:28:00,41955,41960,41950,41960,55
12/04/2007,17:29:00,41960,41970,41945,41970,68
12/04/2007,17:30:00,41960,41965,41950,41960,39
12/04/2007,17:31:00,41960,41960,41955,41960,16
12/04/2007,17:32:00,41960,41965,41955,41965,19
12/04/2007,17:33:00,41960,41965,41960,41960,14
12/04/2007,17:34:00,41960,41965,41955,41955,15
12/04/2007,17:35:00,41965,41965,41950,41950,25
12/04/2007,17:36:00,41950,41950,41945,41945,27
12/04/2007,17:37:00,41945,41950,41940,41945,42
12/04/2007,17:38:00,41940,41950,41940,41950,15
12/04/2007,17:39:00,41950,41950,41930,41935,53
13/04/2007,09:00:00,42075,42080,42020,42035,141
13/04/2007,09:01:00,42035,42050,42035,42045,79
13/04/2007,09:02:00,42045,42050,42040,42040,80
13/04/2007,09:03:00,42040,42050,42040,42045,33
13/04/2007,09:04:00,42050,42060,42050,42055,33
13/04/2007,09:05:00,42055,42090,42050,42090,77
13/04/2007,09:06:00,42090,42115,42090,42110,115
13/04/2007,09:07:00,42110,42120,42100,42110,67
13/04/2007,09:08:00,42110,42125,42110,42125,36
13/04/2007,09:09:00,42125,42135,42120,42130,72
13/04/2007,09:10:00,42130,42130,42105,42105,51
13/04/2007,09:11:00,42105,42120,42105,42115,30
13/04/2007,09:12:00,42115,42125,42115,42115,47
13/04/2007,09:13:00,42115,42115,42105,42110,48
13/04/2007,09:14:00,42110,42115,42100,42115,38
13/04/2007,09:15:00,42115,42120,42110,42110,14
13/04/2007,09:16:00,42110,42110,42100,42105,18
13/04/2007,09:17:00,42110,42110,42105,42105,22
13/04/2007,09:18:00,42105,42105,42085,42090,72
13/04/2007,09:19:00,42090,42095,42085,42095,20
13/04/2007,09:20:00,42090,42090,42085,42085,29
13/04/2007,09:21:00,42080,42085,42075,42080,64
13/04/2007,09:22:00,42075,42080,42075,42075,28
13/04/2007,09:23:00,42080,42085,42080,42080,40
13/04/2007,09:24:00,42080,42080,42080,42080,9
13/04/2007,09:25:00,42085,42095,42085,42090,47
13/04/2007,09:26:00,42090,42090,42080,42090,32
13/04/2007,09:27:00,42090,42100,42085,42095,39
13/04/2007,09:28:00,42100,42100,42090,42090,25
13/04/2007,09:29:00,42090,42090,42060,42070,76
13/04/2007,09:30:00,42070,42085,42070,42085,25
13/04/2007,09:31:00,42085,42085,42080,42085,24
13/04/2007,09:32:00,42090,42095,42080,42080,33
13/04/2007,09:33:00,42090,42095,42085,42085,42
13/04/2007,09:34:00,42090,42090,42085,42085,16
13/04/2007,09:35:00,42085,42085,42080,42080,9
13/04/2007,09:36:00,42085,42095,42085,42090,9
13/04/2007,09:37:00,42095,42095,42090,42095,16
13/04/2007,09:38:00,42090,42090,42090,42090,2
13/04/2007,09:39:00,42095,42095,42095,42095,16
13/04/2007,09:40:00,42090,42095,42085,42095,5
13/04/2007,09:41:00,42095,42105,42095,42105,21
13/04/2007,09:42:00,42105,42130,42105,42130,117
13/04/2007,09:43:00,42130,42130,42125,42125,20
13/04/2007,09:44:00,42130,42135,42125,42135,34
13/04/2007,09:45:00,42130,42140,42130,42140,45
13/04/2007,09:46:00,42140,42155,42135,42150,63
13/04/2007,09:47:00,42150,42165,42150,42165,84
13/04/2007,09:48:00,42165,42165,42160,42160,18
13/04/2007,09:49:00,42155,42160,42145,42145,32
13/04/2007,09:50:00,42150,42160,42150,42160,25
13/04/2007,09:51:00,42155,42155,42145,42150,38
13/04/2007,09:52:00,42145,42150,42140,42140,41
13/04/2007,09:53:00,42140,42140,42135,42135,18
13/04/2007,09:54:00,42135,42150,42135,42150,33
13/04/2007,09:55:00,42145,42145,42130,42140,20
13/04/2007,09:56:00,42135,42140,42135,42135,17
13/04/2007,09:57:00,42135,42160,42135,42160,15
13/04/2007,09:58:00,42160,42160,42155,42160,22
13/04/2007,09:59:00,42160,42165,42160,42165,28
13/04/2007,10:00:00,42165,42165,42155,42160,33
13/04/2007,10:01:00,42155,42160,42155,42160,27
13/04/2007,10:02:00,42160,42165,42155,42160,35
13/04/2007,10:03:00,42160,42160,42130,42145,141
13/04/2007,10:04:00,42145,42150,42140,42145,30
13/04/2007,10:05:00,42140,42155,42140,42150,17
13/04/2007,10:06:00,42150,42155,42140,42140,26
13/04/2007,10:07:00,42140,42145,42140,42145,30
13/04/2007,10:08:00,42140,42140,42135,42140,6
13/04/2007,10:09:00,42135,42135,42130,42135,20
13/04/2007,10:10:00,42135,42140,42135,42140,13
13/04/2007,10:11:00,42140,42150,42140,42140,18
13/04/2007,10:12:00,42140,42140,42130,42135,43
13/04/2007,10:13:00,42140,42140,42140,42140,8
13/04/2007,10:14:00,42145,42155,42145,42155,15
13/04/2007,10:15:00,42155,42160,42150,42160,10
13/04/2007,10:16:00,42150,42160,42150,42160,30
13/04/2007,10:17:00,42155,42155,42145,42150,29
13/04/2007,10:18:00,42145,42145,42125,42135,75
13/04/2007,10:19:00,42135,42135,42130,42130,11
13/04/2007,10:20:00,42130,42130,42120,42120,29
13/04/2007,10:21:00,42125,42125,42120,42120,9
13/04/2007,10:22:00,42125,42125,42125,42125,7
13/04/2007,10:23:00,42130,42130,42130,42130,7
13/04/2007,10:24:00,42135,42135,42125,42125,26
13/04/2007,10:25:00,42125,42125,42110,42110,64
13/04/2007,10:26:00,42110,42115,42110,42115,28
13/04/2007,10:27:00,42115,42120,42115,42120,5
13/04/2007,10:28:00,42120,42120,42100,42105,46
13/04/2007,10:29:00,42110,42110,42105,42105,4
13/04/2007,10:30:00,42110,42115,42110,42110,11
13/04/2007,10:31:00,42105,42110,42105,42110,3
13/04/2007,10:32:00,42100,42110,42090,42095,55
13/04/2007,10:33:00,42095,42095,42090,42095,22
13/04/2007,10:34:00,42100,42105,42100,42100,11
13/04/2007,10:35:00,42100,42105,42100,42105,13
13/04/2007,10:36:00,42100,42105,42100,42100,14
13/04/2007,10:37:00,42100,42100,42090,42090,25
13/04/2007,10:38:00,42090,42095,42090,42090,8
13/04/2007,10:39:00,42090,42090,42090,42090,5
13/04/2007,10:40:00,42085,42085,42075,42085,60
13/04/2007,10:41:00,42085,42085,42065,42065,38
13/04/2007,10:42:00,42065,42070,42045,42050,72
13/04/2007,10:43:00,42050,42070,42050,42070,73
13/04/2007,10:44:00,42070,42070,42060,42065,31
13/04/2007,10:45:00,42065,42065,42065,42065,6
13/04/2007,10:46:00,42065,42065,42060,42060,31
13/04/2007,10:47:00,42060,42070,42060,42070,13
13/04/2007,10:48:00,42075,42075,42070,42070,18
13/04/2007,10:49:00,42070,42070,42065,42065,7
13/04/2007,10:50:00,42060,42065,42060,42060,6
13/04/2007,10:51:00,42060,42060,42050,42055,67
13/04/2007,10:52:00,42055,42055,42050,42050,17
13/04/2007,10:53:00,42050,42055,42050,42055,6
13/04/2007,10:54:00,42055,42060,42050,42055,8
13/04/2007,10:55:00,42060,42060,42060,42060,5
13/04/2007,10:56:00,42060,42060,42055,42060,8
13/04/2007,10:57:00,42055,42055,42050,42055,9
13/04/2007,10:58:00,42055,42060,42055,42060,25
13/04/2007,10:59:00,42060,42060,42055,42060,6
13/04/2007,11:00:00,42055,42055,42040,42050,36
13/04/2007,11:01:00,42050,42055,42050,42050,15
13/04/2007,11:02:00,42050,42050,42050,42050,11
13/04/2007,11:03:00,42050,42055,42040,42050,27
13/04/2007,11:04:00,42045,42050,42045,42045,8
13/04/2007,11:05:00,42050,42050,42050,42050,2
13/04/2007,11:06:00,42045,42050,42045,42045,10
13/04/2007,11:07:00,42050,42050,42045,42045,9
13/04/2007,11:08:00,42045,42045,42025,42030,82
13/04/2007,11:09:00,42030,42030,42030,42030,10
13/04/2007,11:10:00,42030,42035,42030,42035,13
13/04/2007,11:11:00,42035,42040,42035,42040,17
13/04/2007,11:13:00,42035,42035,42030,42035,15
13/04/2007,11:15:00,42035,42035,42035,42035,1
13/04/2007,11:16:00,42035,42040,42035,42035,26
13/04/2007,11:17:00,42040,42045,42035,42040,33
13/04/2007,11:18:00,42045,42045,42035,42040,16
13/04/2007,11:19:00,42040,42045,42040,42045,12
13/04/2007,11:20:00,42045,42050,42045,42045,22
13/04/2007,11:21:00,42045,42045,42045,42045,11
13/04/2007,11:22:00,42045,42045,42045,42045,4
13/04/2007,11:23:00,42045,42045,42040,42040,11
13/04/2007,11:24:00,42040,42040,42040,42040,1
13/04/2007,11:25:00,42040,42040,42040,42040,4
13/04/2007,11:26:00,42040,42040,42035,42040,15
13/04/2007,11:27:00,42040,42040,42040,42040,5
13/04/2007,11:28:00,42040,42045,42040,42045,9
13/04/2007,11:29:00,42040,42040,42040,42040,3
13/04/2007,11:30:00,42040,42040,42040,42040,10
13/04/2007,11:31:00,42035,42035,42035,42035,4
13/04/2007,11:33:00,42035,42035,42015,42025,65
13/04/2007,11:34:00,42020,42020,42015,42020,18
13/04/2007,11:35:00,42020,42020,42000,42010,93
13/04/2007,11:36:00,42005,42010,42000,42010,22
13/04/2007,11:37:00,42010,42010,42000,42000,34
13/04/2007,11:38:00,42005,42005,42000,42000,2
13/04/2007,11:39:00,42000,42000,41980,41980,66
13/04/2007,11:40:00,41980,41985,41970,41980,146
13/04/2007,11:41:00,41980,41980,41935,41940,130
13/04/2007,11:42:00,41940,41950,41940,41940,143
13/04/2007,11:43:00,41945,41950,41945,41950,36
13/04/2007,11:44:00,41945,41955,41940,41955,54
13/04/2007,11:45:00,41950,41955,41940,41945,59
13/04/2007,11:46:00,41945,41945,41925,41925,134
13/04/2007,11:47:00,41930,41935,41925,41930,58
13/04/2007,11:48:00,41930,41930,41930,41930,16
13/04/2007,11:49:00,41935,41950,41935,41945,34
13/04/2007,11:50:00,41940,41950,41935,41950,72
13/04/2007,11:51:00,41950,41950,41945,41945,19
13/04/2007,11:52:00,41950,41950,41935,41940,12
13/04/2007,11:53:00,41940,41940,41935,41935,20
13/04/2007,11:54:00,41935,41940,41935,41940,8
13/04/2007,11:55:00,41935,41935,41920,41920,29
13/04/2007,11:56:00,41925,41930,41915,41925,21
13/04/2007,11:57:00,41925,41945,41920,41945,58
13/04/2007,11:58:00,41945,41965,41945,41965,87
13/04/2007,11:59:00,41965,41970,41960,41960,32
13/04/2007,12:00:00,41960,41970,41955,41970,14
13/04/2007,12:01:00,41965,41965,41965,41965,4
13/04/2007,12:02:00,41960,41960,41955,41960,4
13/04/2007,12:03:00,41955,41955,41955,41955,5
13/04/2007,12:04:00,41950,41955,41950,41955,4
13/04/2007,12:05:00,41950,41950,41940,41945,29
13/04/2007,12:06:00,41940,41940,41930,41940,22
13/04/2007,12:07:00,41940,41945,41940,41945,15
13/04/2007,12:08:00,41945,41950,41940,41940,16
13/04/2007,12:09:00,41945,41945,41940,41940,6
13/04/2007,12:10:00,41945,41950,41945,41945,11
13/04/2007,12:11:00,41950,41955,41950,41950,7
13/04/2007,12:12:00,41945,41950,41945,41945,6
13/04/2007,12:13:00,41945,41945,41945,41945,1
13/04/2007,12:14:00,41945,41945,41940,41940,10
13/04/2007,12:15:00,41940,41945,41940,41945,34
13/04/2007,12:16:00,41945,41945,41940,41945,12
13/04/2007,12:17:00,41945,41945,41940,41945,8
13/04/2007,12:18:00,41950,41960,41950,41955,16
13/04/2007,12:19:00,41950,41960,41950,41955,5
13/04/2007,12:20:00,41955,41965,41955,41960,18
13/04/2007,12:21:00,41960,41970,41960,41970,18
13/04/2007,12:22:00,41970,41975,41970,41975,17
13/04/2007,12:23:00,41975,41980,41965,41965,51
13/04/2007,12:24:00,41965,41965,41960,41960,6
13/04/2007,12:25:00,41960,41965,41960,41965,16
13/04/2007,12:26:00,41960,41960,41955,41960,9
13/04/2007,12:27:00,41960,41960,41955,41960,25
13/04/2007,12:28:00,41955,41960,41955,41960,4
13/04/2007,12:29:00,41960,41960,41955,41955,2
13/04/2007,12:30:00,41965,41975,41965,41975,29
13/04/2007,12:31:00,41970,41975,41970,41975,3
13/04/2007,12:32:00,41970,41975,41970,41970,9
13/04/2007,12:34:00,41975,41975,41970,41970,3
13/04/2007,12:35:00,41965,41965,41965,41965,2
13/04/2007,12:36:00,41965,41965,41960,41960,20
13/04/2007,12:38:00,41960,41960,41945,41945,24
13/04/2007,12:39:00,41945,41950,41945,41950,12
13/04/2007,12:40:00,41945,41955,41945,41945,17
13/04/2007,12:41:00,41945,41945,41945,41945,1
13/04/2007,12:42:00,41940,41940,41940,41940,1
13/04/2007,12:43:00,41945,41945,41930,41930,17
13/04/2007,12:44:00,41945,41945,41945,41945,1
13/04/2007,12:45:00,41935,41940,41935,41940,3
13/04/2007,12:46:00,41940,41940,41940,41940,1
13/04/2007,12:47:00,41945,41945,41945,41945,1
13/04/2007,12:48:00,41945,41945,41945,41945,6
13/04/2007,12:49:00,41950,41955,41950,41955,15
13/04/2007,12:50:00,41955,41955,41955,41955,1
13/04/2007,12:51:00,41955,41955,41950,41950,3
13/04/2007,12:52:00,41955,41955,41955,41955,9
13/04/2007,12:53:00,41955,41955,41955,41955,2
13/04/2007,12:54:00,41955,41960,41955,41960,6
13/04/2007,12:55:00,41965,41965,41965,41965,2
13/04/2007,12:57:00,41960,41960,41960,41960,5
13/04/2007,12:58:00,41960,41960,41960,41960,5
13/04/2007,12:59:00,41960,41960,41950,41950,12
13/04/2007,13:00:00,41950,41955,41945,41955,16
13/04/2007,13:01:00,41950,41965,41950,41965,7
13/04/2007,13:02:00,41965,41965,41960,41960,9
13/04/2007,13:03:00,41965,41970,41965,41970,5
13/04/2007,13:04:00,41975,41990,41970,41985,36
13/04/2007,13:05:00,41980,41985,41980,41985,13
13/04/2007,13:06:00,41985,41990,41985,41985,26
13/04/2007,13:07:00,41990,41990,41990,41990,5
13/04/2007,13:08:00,41990,41990,41990,41990,1
13/04/2007,13:09:00,41995,41995,41995,41995,4
13/04/2007,13:10:00,41995,41995,41990,41990,9
13/04/2007,13:12:00,41985,41990,41985,41990,4
13/04/2007,13:13:00,41985,41985,41980,41980,7
13/04/2007,13:14:00,41980,41985,41980,41985,3
13/04/2007,13:15:00,41985,41985,41985,41985,3
13/04/2007,13:17:00,41985,41985,41985,41985,2
13/04/2007,13:20:00,41985,41990,41985,41990,4
13/04/2007,13:21:00,41990,41990,41985,41985,6
13/04/2007,13:22:00,41980,41985,41980,41985,13
13/04/2007,13:23:00,41985,41985,41985,41985,8
13/04/2007,13:24:00,41985,41985,41985,41985,1
13/04/2007,13:25:00,41985,41985,41985,41985,1
13/04/2007,13:26:00,41985,41985,41980,41980,4
13/04/2007,13:27:00,41980,41980,41980,41980,7
13/04/2007,13:28:00,41975,41980,41970,41980,15
13/04/2007,13:29:00,41980,41990,41980,41985,15
13/04/2007,13:31:00,41985,41985,41985,41985,1
13/04/2007,13:32:00,41980,41985,41980,41985,2
13/04/2007,13:33:00,41980,41980,41975,41975,3
13/04/2007,13:34:00,41975,41980,41975,41980,2
13/04/2007,13:35:00,41980,41985,41980,41985,3
13/04/2007,13:36:00,41975,41975,41975,41975,3
13/04/2007,13:37:00,41975,41975,41970,41970,6
13/04/2007,13:38:00,41965,41970,41965,41970,2
13/04/2007,13:39:00,41970,41970,41955,41955,9
13/04/2007,13:40:00,41950,41955,41950,41955,6
13/04/2007,13:41:00,41955,41955,41950,41950,4
13/04/2007,13:42:00,41950,41950,41950,41950,2
13/04/2007,13:43:00,41955,41960,41955,41960,13
13/04/2007,13:44:00,41965,41965,41960,41960,5
13/04/2007,13:45:00,41955,41960,41955,41955,6
13/04/2007,13:46:00,41955,41955,41950,41950,15
13/04/2007,13:48:00,41955,41960,41955,41960,8
13/04/2007,13:50:00,41960,41965,41960,41965,2
13/04/2007,13:51:00,41960,41965,41960,41965,2
13/04/2007,13:52:00,41965,41970,41965,41970,15
13/04/2007,13:53:00,41970,41970,41970,41970,1
13/04/2007,13:54:00,41970,41975,41965,41975,17
13/04/2007,13:55:00,41975,41975,41970,41970,5
13/04/2007,13:57:00,41975,41985,41975,41985,13
13/04/2007,13:58:00,41980,41980,41980,41980,1
13/04/2007,13:59:00,41985,42010,41985,42005,45
13/04/2007,14:00:00,42005,42015,42005,42010,14
13/04/2007,14:01:00,42010,42020,42010,42020,33
13/04/2007,14:02:00,42020,42020,42005,42010,35
13/04/2007,14:03:00,42010,42010,42005,42005,12
13/04/2007,14:04:00,42000,42000,42000,42000,2
13/04/2007,14:05:00,42000,42000,41990,41990,32
13/04/2007,14:06:00,41995,42005,41995,42005,8
13/04/2007,14:08:00,41995,41995,41990,41990,6
13/04/2007,14:09:00,42000,42000,42000,42000,1
13/04/2007,14:10:00,42005,42010,42005,42005,20
13/04/2007,14:11:00,42005,42005,41990,41990,12
13/04/2007,14:12:00,42000,42000,41990,41990,7
13/04/2007,14:13:00,41990,41990,41990,41990,1
13/04/2007,14:14:00,41995,42000,41990,41990,9
13/04/2007,14:15:00,41990,41990,41990,41990,20
13/04/2007,14:16:00,41990,41990,41990,41990,1
13/04/2007,14:17:00,41985,41985,41980,41980,14
13/04/2007,14:19:00,41980,41980,41980,41980,5
13/04/2007,14:20:00,41980,41980,41980,41980,2
13/04/2007,14:21:00,41975,41990,41975,41985,12
13/04/2007,14:22:00,41985,41995,41985,41995,7
13/04/2007,14:23:00,41995,41995,41995,41995,3
13/04/2007,14:24:00,41995,42000,41990,42000,12
13/04/2007,14:25:00,42000,42000,41995,42000,15
13/04/2007,14:26:00,41995,41995,41990,41990,15
13/04/2007,14:27:00,41990,41995,41990,41990,14
13/04/2007,14:28:00,41990,41990,41985,41990,7
13/04/2007,14:29:00,41995,41995,41990,41995,6
13/04/2007,14:30:00,41985,42115,41945,42105,364
13/04/2007,14:31:00,42105,42125,42090,42115,158
13/04/2007,14:32:00,42125,42195,42125,42150,372
13/04/2007,14:33:00,42145,42155,42130,42130,92
13/04/2007,14:34:00,42130,42130,42120,42125,61
13/04/2007,14:35:00,42120,42120,42080,42100,157
13/04/2007,14:36:00,42100,42110,42090,42100,63
13/04/2007,14:37:00,42100,42100,42090,42090,29
13/04/2007,14:38:00,42095,42120,42095,42100,77
13/04/2007,14:39:00,42105,42110,42105,42110,10
13/04/2007,14:40:00,42110,42130,42110,42130,73
13/04/2007,14:41:00,42130,42140,42125,42140,41
13/04/2007,14:42:00,42135,42140,42135,42135,34
13/04/2007,14:43:00,42135,42135,42125,42135,35
13/04/2007,14:44:00,42130,42130,42115,42115,43
13/04/2007,14:45:00,42115,42130,42090,42095,74
13/04/2007,14:46:00,42095,42120,42095,42120,41
13/04/2007,14:47:00,42115,42115,42095,42095,22
13/04/2007,14:48:00,42090,42105,42090,42095,36
13/04/2007,14:49:00,42100,42100,42095,42100,10
13/04/2007,14:50:00,42105,42105,42095,42095,22
13/04/2007,14:51:00,42100,42105,42100,42105,4
13/04/2007,14:52:00,42100,42110,42100,42110,13
13/04/2007,14:53:00,42110,42110,42105,42110,13
13/04/2007,14:54:00,42110,42115,42110,42115,10
13/04/2007,14:55:00,42120,42125,42105,42105,54
13/04/2007,14:56:00,42120,42120,42105,42110,25
13/04/2007,14:57:00,42105,42105,42105,42105,5
13/04/2007,14:58:00,42110,42110,42100,42100,11
13/04/2007,14:59:00,42105,42110,42105,42110,14
13/04/2007,15:00:00,42115,42125,42115,42125,23
13/04/2007,15:01:00,42125,42145,42125,42140,41
13/04/2007,15:02:00,42140,42145,42140,42140,12
13/04/2007,15:03:00,42150,42160,42150,42160,50
13/04/2007,15:04:00,42160,42165,42155,42160,63
13/04/2007,15:05:00,42160,42165,42155,42160,79
13/04/2007,15:06:00,42155,42160,42155,42155,23
13/04/2007,15:07:00,42150,42155,42150,42150,33
13/04/2007,15:08:00,42150,42150,42145,42145,14
13/04/2007,15:09:00,42145,42145,42140,42140,7
13/04/2007,15:10:00,42140,42145,42140,42145,10
13/04/2007,15:11:00,42150,42150,42145,42145,24
13/04/2007,15:12:00,42145,42145,42140,42140,4
13/04/2007,15:13:00,42140,42140,42140,42140,8
13/04/2007,15:14:00,42140,42150,42135,42150,24
13/04/2007,15:15:00,42145,42150,42140,42140,6
13/04/2007,15:16:00,42145,42145,42145,42145,2
13/04/2007,15:17:00,42145,42145,42145,42145,2
13/04/2007,15:18:00,42140,42140,42135,42135,8
13/04/2007,15:19:00,42140,42140,42140,42140,2
13/04/2007,15:20:00,42135,42145,42135,42145,23
13/04/2007,15:21:00,42135,42135,42135,42135,5
13/04/2007,15:22:00,42135,42135,42130,42135,5
13/04/2007,15:23:00,42135,42140,42130,42135,15
13/04/2007,15:24:00,42135,42135,42130,42135,37
13/04/2007,15:25:00,42130,42155,42130,42150,63
13/04/2007,15:26:00,42145,42155,42145,42150,15
13/04/2007,15:27:00,42150,42150,42140,42140,11
13/04/2007,15:28:00,42145,42155,42145,42145,14
13/04/2007,15:29:00,42140,42145,42140,42145,3
13/04/2007,15:30:00,42145,42145,42125,42125,61
13/04/2007,15:31:00,42125,42145,42125,42145,24
13/04/2007,15:32:00,42140,42145,42135,42145,38
13/04/2007,15:33:00,42145,42160,42145,42160,47
13/04/2007,15:34:00,42155,42170,42155,42170,34
13/04/2007,15:35:00,42170,42170,42155,42170,29
13/04/2007,15:36:00,42170,42170,42160,42165,21
13/04/2007,15:37:00,42160,42170,42140,42145,42
13/04/2007,15:38:00,42145,42150,42140,42150,38
13/04/2007,15:39:00,42140,42140,42130,42135,32
13/04/2007,15:40:00,42135,42135,42125,42135,24
13/04/2007,15:41:00,42130,42135,42130,42130,14
13/04/2007,15:42:00,42135,42150,42125,42145,75
13/04/2007,15:43:00,42140,42150,42135,42150,40
13/04/2007,15:44:00,42150,42150,42125,42130,48
13/04/2007,15:45:00,42130,42140,42125,42125,47
13/04/2007,15:46:00,42130,42145,42130,42145,19
13/04/2007,15:47:00,42145,42155,42145,42155,24
13/04/2007,15:48:00,42155,42165,42140,42150,32
13/04/2007,15:49:00,42160,42165,42160,42165,28
13/04/2007,15:50:00,42160,42160,42145,42145,10
13/04/2007,15:51:00,42150,42165,42150,42165,20
13/04/2007,15:52:00,42165,42165,42155,42160,10
13/04/2007,15:53:00,42155,42160,42145,42150,22
13/04/2007,15:54:00,42155,42155,42150,42150,8
13/04/2007,15:55:00,42150,42155,42145,42155,10
13/04/2007,15:56:00,42145,42150,42145,42150,9
13/04/2007,15:57:00,42150,42155,42145,42155,13
13/04/2007,15:58:00,42145,42150,42140,42145,26
13/04/2007,15:59:00,42145,42150,42140,42145,18
13/04/2007,16:00:00,42145,42145,42055,42085,312
13/04/2007,16:01:00,42085,42095,42065,42080,84
13/04/2007,16:02:00,42080,42110,42075,42085,136
13/04/2007,16:03:00,42080,42080,42045,42065,137
13/04/2007,16:04:00,42065,42085,42065,42065,56
13/04/2007,16:05:00,42065,42080,42060,42070,49
13/04/2007,16:06:00,42065,42085,42060,42070,57
13/04/2007,16:07:00,42065,42075,42055,42055,58
13/04/2007,16:08:00,42050,42055,42040,42040,101
13/04/2007,16:09:00,42040,42045,42025,42045,74
13/04/2007,16:10:00,42045,42060,42045,42050,59
13/04/2007,16:11:00,42050,42075,42050,42070,33
13/04/2007,16:12:00,42070,42085,42065,42065,45
13/04/2007,16:13:00,42070,42070,42040,42055,88
13/04/2007,16:14:00,42055,42055,42030,42045,111
13/04/2007,16:15:00,42040,42050,42035,42050,30
13/04/2007,16:16:00,42050,42075,42050,42055,70
13/04/2007,16:17:00,42050,42055,42040,42045,18
13/04/2007,16:18:00,42050,42080,42045,42050,73
13/04/2007,16:19:00,42050,42065,42045,42045,39
13/04/2007,16:20:00,42045,42080,42045,42075,50
13/04/2007,16:21:00,42070,42080,42070,42070,17
13/04/2007,16:22:00,42070,42075,42060,42075,39
13/04/2007,16:23:00,42080,42105,42080,42100,59
13/04/2007,16:24:00,42105,42110,42080,42090,45
13/04/2007,16:25:00,42095,42110,42095,42110,22
13/04/2007,16:26:00,42110,42110,42085,42100,36
13/04/2007,16:27:00,42100,42105,42085,42095,31
13/04/2007,16:28:00,42095,42100,42070,42070,51
13/04/2007,16:29:00,42065,42075,42060,42070,60
13/04/2007,16:30:00,42075,42085,42075,42085,23
13/04/2007,16:31:00,42090,42095,42085,42090,21
13/04/2007,16:32:00,42095,42095,42080,42090,44
13/04/2007,16:33:00,42090,42105,42090,42100,26
13/04/2007,16:34:00,42100,42100,42085,42095,18
13/04/2007,16:35:00,42095,42105,42095,42105,21
13/04/2007,16:36:00,42110,42115,42105,42110,30
13/04/2007,16:37:00,42110,42120,42110,42120,38
13/04/2007,16:38:00,42125,42140,42125,42135,98
13/04/2007,16:39:00,42130,42135,42125,42135,67
13/04/2007,16:40:00,42135,42135,42130,42130,18
13/04/2007,16:41:00,42135,42160,42135,42155,95
13/04/2007,16:42:00,42160,42160,42145,42155,68
13/04/2007,16:43:00,42150,42160,42145,42160,55
13/04/2007,16:44:00,42165,42165,42140,42140,49
13/04/2007,16:45:00,42145,42160,42140,42155,34
13/04/2007,16:46:00,42150,42155,42150,42150,95
13/04/2007,16:47:00,42150,42150,42135,42145,28
13/04/2007,16:48:00,42145,42190,42145,42180,216
13/04/2007,16:49:00,42180,42190,42160,42165,113
13/04/2007,16:50:00,42165,42170,42155,42155,57
13/04/2007,16:51:00,42155,42160,42155,42155,25
13/04/2007,16:52:00,42165,42180,42165,42170,40
13/04/2007,16:53:00,42175,42180,42160,42165,28
13/04/2007,16:54:00,42170,42170,42135,42140,84
13/04/2007,16:55:00,42135,42150,42135,42140,60
13/04/2007,16:56:00,42140,42150,42140,42145,16
13/04/2007,16:57:00,42145,42145,42135,42135,34
13/04/2007,16:58:00,42135,42150,42135,42145,19
13/04/2007,16:59:00,42145,42150,42145,42150,6
13/04/2007,17:00:00,42150,42155,42145,42145,22
13/04/2007,17:01:00,42145,42165,42145,42165,36
13/04/2007,17:02:00,42170,42190,42165,42180,122
13/04/2007,17:03:00,42175,42185,42170,42185,58
13/04/2007,17:04:00,42185,42205,42185,42195,96
13/04/2007,17:05:00,42195,42195,42180,42190,37
13/04/2007,17:06:00,42185,42210,42185,42210,52
13/04/2007,17:07:00,42210,42220,42210,42220,66
13/04/2007,17:08:00,42215,42215,42195,42200,67
13/04/2007,17:09:00,42195,42205,42190,42200,40
13/04/2007,17:10:00,42205,42205,42185,42190,34
13/04/2007,17:11:00,42195,42200,42190,42195,26
13/04/2007,17:12:00,42195,42205,42190,42205,26
13/04/2007,17:13:00,42205,42210,42190,42190,48
13/04/2007,17:14:00,42195,42200,42190,42190,22
13/04/2007,17:15:00,42190,42195,42185,42190,18
13/04/2007,17:16:00,42185,42190,42185,42190,14
13/04/2007,17:17:00,42185,42185,42185,42185,1
13/04/2007,17:18:00,42190,42195,42185,42185,36
13/04/2007,17:19:00,42190,42195,42185,42185,29
13/04/2007,17:20:00,42185,42185,42170,42175,60
13/04/2007,17:21:00,42170,42180,42170,42180,32
13/04/2007,17:22:00,42185,42185,42170,42185,42
13/04/2007,17:23:00,42180,42190,42180,42190,35
13/04/2007,17:24:00,42185,42185,42175,42180,11
13/04/2007,17:25:00,42185,42195,42180,42195,19
13/04/2007,17:26:00,42195,42200,42185,42190,26
13/04/2007,17:27:00,42195,42210,42195,42210,21
13/04/2007,17:28:00,42205,42210,42200,42210,28
13/04/2007,17:29:00,42205,42215,42200,42205,62
13/04/2007,17:30:00,42200,42200,42190,42190,39
13/04/2007,17:31:00,42185,42195,42185,42195,11
13/04/2007,17:32:00,42195,42200,42195,42200,10
13/04/2007,17:33:00,42195,42205,42195,42205,16
13/04/2007,17:34:00,42205,42220,42200,42210,46
13/04/2007,17:35:00,42215,42215,42210,42210,20
13/04/2007,17:36:00,42210,42210,42205,42210,6
13/04/2007,17:37:00,42205,42215,42205,42205,37
13/04/2007,17:38:00,42210,42225,42205,42225,50
13/04/2007,17:39:00,42215,42220,42205,42215,63