DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/04/2007,09:00:00,42270,42300,42255,42300,247
16/04/2007,09:01:00,42295,42300,42270,42275,111
16/04/2007,09:02:00,42275,42300,42275,42300,186
16/04/2007,09:03:00,42300,42320,42300,42315,87
16/04/2007,09:04:00,42315,42320,42290,42290,62
16/04/2007,09:05:00,42290,42330,42290,42330,127
16/04/2007,09:06:00,42330,42345,42320,42345,141
16/04/2007,09:07:00,42350,42365,42345,42360,82
16/04/2007,09:08:00,42365,42380,42365,42380,109
16/04/2007,09:09:00,42385,42395,42385,42390,68
16/04/2007,09:10:00,42390,42390,42370,42390,131
16/04/2007,09:11:00,42390,42400,42385,42390,125
16/04/2007,09:12:00,42385,42390,42380,42390,50
16/04/2007,09:13:00,42390,42395,42390,42390,61
16/04/2007,09:14:00,42390,42405,42385,42390,148
16/04/2007,09:15:00,42390,42395,42390,42395,53
16/04/2007,09:16:00,42390,42400,42385,42385,83
16/04/2007,09:17:00,42380,42395,42380,42395,51
16/04/2007,09:18:00,42400,42405,42390,42390,75
16/04/2007,09:19:00,42390,42390,42375,42385,64
16/04/2007,09:20:00,42385,42390,42375,42385,30
16/04/2007,09:21:00,42380,42380,42370,42375,29
16/04/2007,09:22:00,42375,42385,42375,42380,36
16/04/2007,09:23:00,42385,42385,42370,42370,49
16/04/2007,09:24:00,42370,42390,42365,42390,78
16/04/2007,09:25:00,42390,42390,42390,42390,47
16/04/2007,09:26:00,42390,42425,42390,42420,224
16/04/2007,09:27:00,42420,42430,42415,42425,116
16/04/2007,09:28:00,42425,42455,42425,42455,200
16/04/2007,09:29:00,42455,42485,42450,42485,184
16/04/2007,09:30:00,42480,42490,42465,42465,206
16/04/2007,09:31:00,42470,42475,42455,42460,86
16/04/2007,09:32:00,42465,42470,42460,42465,22
16/04/2007,09:33:00,42465,42475,42465,42475,35
16/04/2007,09:34:00,42475,42485,42475,42475,32
16/04/2007,09:35:00,42480,42490,42480,42485,37
16/04/2007,09:36:00,42485,42485,42470,42470,51
16/04/2007,09:37:00,42475,42475,42465,42470,55
16/04/2007,09:38:00,42465,42470,42465,42470,9
16/04/2007,09:39:00,42470,42475,42465,42465,13
16/04/2007,09:40:00,42465,42470,42460,42465,11
16/04/2007,09:41:00,42470,42485,42465,42475,36
16/04/2007,09:42:00,42480,42480,42475,42480,16
16/04/2007,09:43:00,42480,42500,42480,42500,74
16/04/2007,09:44:00,42495,42510,42495,42510,77
16/04/2007,09:45:00,42505,42510,42495,42505,134
16/04/2007,09:46:00,42505,42505,42500,42505,35
16/04/2007,09:47:00,42500,42505,42500,42505,22
16/04/2007,09:48:00,42505,42535,42505,42535,135
16/04/2007,09:49:00,42525,42540,42520,42525,111
16/04/2007,09:50:00,42525,42545,42525,42545,130
16/04/2007,09:51:00,42540,42540,42535,42540,23
16/04/2007,09:52:00,42535,42535,42525,42525,63
16/04/2007,09:53:00,42530,42530,42520,42520,7
16/04/2007,09:54:00,42525,42525,42515,42520,39
16/04/2007,09:55:00,42520,42525,42515,42525,20
16/04/2007,09:56:00,42525,42530,42525,42530,44
16/04/2007,09:57:00,42525,42530,42520,42530,29
16/04/2007,09:58:00,42530,42530,42515,42520,40
16/04/2007,09:59:00,42520,42520,42510,42515,60
16/04/2007,10:00:00,42515,42520,42510,42515,62
16/04/2007,10:01:00,42515,42520,42515,42520,38
16/04/2007,10:02:00,42525,42530,42515,42515,26
16/04/2007,10:03:00,42520,42525,42515,42520,42
16/04/2007,10:04:00,42525,42530,42520,42520,21
16/04/2007,10:05:00,42515,42515,42510,42510,68
16/04/2007,10:06:00,42510,42510,42505,42510,20
16/04/2007,10:07:00,42510,42510,42500,42500,55
16/04/2007,10:08:00,42500,42505,42490,42505,52
16/04/2007,10:09:00,42505,42510,42505,42510,45
16/04/2007,10:10:00,42505,42505,42500,42500,18
16/04/2007,10:11:00,42500,42515,42495,42515,46
16/04/2007,10:12:00,42510,42510,42510,42510,24
16/04/2007,10:13:00,42510,42510,42510,42510,2
16/04/2007,10:14:00,42510,42510,42510,42510,6
16/04/2007,10:15:00,42515,42520,42510,42515,39
16/04/2007,10:16:00,42520,42525,42515,42520,41
16/04/2007,10:17:00,42525,42525,42525,42525,21
16/04/2007,10:18:00,42525,42540,42525,42535,50
16/04/2007,10:19:00,42540,42560,42540,42555,61
16/04/2007,10:20:00,42560,42560,42550,42550,43
16/04/2007,10:21:00,42550,42550,42545,42545,27
16/04/2007,10:22:00,42550,42550,42540,42545,29
16/04/2007,10:23:00,42545,42545,42525,42525,76
16/04/2007,10:24:00,42525,42530,42515,42530,78
16/04/2007,10:25:00,42530,42530,42530,42530,15
16/04/2007,10:26:00,42530,42530,42530,42530,10
16/04/2007,10:27:00,42530,42540,42530,42535,37
16/04/2007,10:28:00,42535,42535,42535,42535,5
16/04/2007,10:29:00,42535,42540,42535,42540,6
16/04/2007,10:30:00,42540,42550,42540,42540,40
16/04/2007,10:31:00,42540,42540,42530,42530,23
16/04/2007,10:32:00,42530,42545,42530,42545,14
16/04/2007,10:33:00,42545,42545,42535,42540,46
16/04/2007,10:34:00,42540,42545,42540,42545,27
16/04/2007,10:35:00,42545,42555,42545,42550,29
16/04/2007,10:36:00,42545,42560,42545,42555,34
16/04/2007,10:37:00,42560,42575,42560,42570,91
16/04/2007,10:38:00,42570,42575,42555,42560,70
16/04/2007,10:39:00,42560,42565,42560,42560,29
16/04/2007,10:40:00,42565,42570,42560,42570,30
16/04/2007,10:41:00,42570,42570,42570,42570,28
16/04/2007,10:42:00,42570,42575,42570,42570,19
16/04/2007,10:43:00,42575,42575,42570,42570,9
16/04/2007,10:44:00,42575,42575,42570,42575,27
16/04/2007,10:45:00,42575,42590,42575,42580,77
16/04/2007,10:46:00,42580,42585,42575,42585,18
16/04/2007,10:47:00,42585,42585,42580,42585,10
16/04/2007,10:48:00,42585,42585,42580,42580,26
16/04/2007,10:49:00,42580,42580,42570,42580,40
16/04/2007,10:50:00,42575,42580,42575,42575,20
16/04/2007,10:51:00,42575,42575,42560,42560,81
16/04/2007,10:52:00,42565,42575,42565,42570,48
16/04/2007,10:53:00,42570,42570,42570,42570,2
16/04/2007,10:54:00,42565,42565,42555,42555,41
16/04/2007,10:55:00,42555,42560,42555,42560,33
16/04/2007,10:56:00,42560,42560,42545,42550,70
16/04/2007,10:57:00,42550,42550,42540,42550,15
16/04/2007,10:58:00,42545,42545,42545,42545,3
16/04/2007,10:59:00,42550,42555,42545,42555,30
16/04/2007,11:00:00,42550,42555,42550,42550,14
16/04/2007,11:01:00,42550,42550,42540,42540,32
16/04/2007,11:02:00,42540,42545,42540,42545,9
16/04/2007,11:03:00,42545,42545,42540,42545,13
16/04/2007,11:04:00,42545,42550,42545,42545,16
16/04/2007,11:05:00,42545,42550,42545,42550,3
16/04/2007,11:06:00,42550,42550,42540,42540,9
16/04/2007,11:07:00,42540,42545,42540,42545,11
16/04/2007,11:08:00,42545,42545,42540,42545,26
16/04/2007,11:09:00,42550,42550,42545,42545,20
16/04/2007,11:10:00,42545,42550,42545,42545,28
16/04/2007,11:11:00,42550,42555,42550,42555,27
16/04/2007,11:12:00,42555,42560,42555,42555,15
16/04/2007,11:13:00,42555,42560,42555,42560,3
16/04/2007,11:14:00,42560,42560,42555,42560,31
16/04/2007,11:15:00,42560,42560,42555,42555,3
16/04/2007,11:16:00,42555,42560,42555,42555,11
16/04/2007,11:17:00,42555,42555,42555,42555,7
16/04/2007,11:18:00,42555,42555,42550,42555,24
16/04/2007,11:19:00,42550,42550,42545,42545,7
16/04/2007,11:20:00,42545,42545,42540,42545,12
16/04/2007,11:21:00,42545,42545,42545,42545,11
16/04/2007,11:22:00,42545,42545,42545,42545,2
16/04/2007,11:23:00,42545,42545,42545,42545,1
16/04/2007,11:24:00,42545,42545,42545,42545,1
16/04/2007,11:25:00,42545,42550,42540,42545,26
16/04/2007,11:26:00,42550,42550,42540,42540,21
16/04/2007,11:27:00,42540,42550,42535,42545,29
16/04/2007,11:28:00,42545,42550,42545,42545,13
16/04/2007,11:29:00,42550,42550,42545,42545,13
16/04/2007,11:30:00,42545,42545,42540,42540,11
16/04/2007,11:31:00,42545,42550,42545,42550,16
16/04/2007,11:32:00,42540,42545,42535,42540,22
16/04/2007,11:33:00,42540,42545,42540,42545,5
16/04/2007,11:34:00,42540,42545,42540,42545,10
16/04/2007,11:35:00,42545,42545,42545,42545,4
16/04/2007,11:36:00,42545,42545,42545,42545,11
16/04/2007,11:37:00,42545,42555,42545,42550,20
16/04/2007,11:38:00,42550,42555,42550,42550,22
16/04/2007,11:39:00,42550,42550,42550,42550,5
16/04/2007,11:40:00,42550,42555,42550,42550,13
16/04/2007,11:41:00,42545,42545,42540,42540,7
16/04/2007,11:42:00,42545,42550,42540,42550,27
16/04/2007,11:43:00,42545,42550,42545,42550,3
16/04/2007,11:45:00,42545,42545,42540,42545,24
16/04/2007,11:46:00,42540,42545,42535,42540,10
16/04/2007,11:47:00,42545,42545,42540,42545,8
16/04/2007,11:48:00,42540,42540,42535,42540,11
16/04/2007,11:49:00,42535,42540,42535,42540,13
16/04/2007,11:50:00,42540,42545,42535,42540,17
16/04/2007,11:51:00,42540,42540,42535,42535,14
16/04/2007,11:52:00,42535,42535,42535,42535,7
16/04/2007,11:53:00,42530,42530,42525,42530,48
16/04/2007,11:54:00,42530,42530,42530,42530,10
16/04/2007,11:55:00,42530,42530,42530,42530,11
16/04/2007,11:56:00,42535,42535,42530,42530,4
16/04/2007,11:57:00,42530,42535,42530,42530,11
16/04/2007,11:58:00,42530,42535,42530,42535,21
16/04/2007,11:59:00,42530,42530,42525,42525,11
16/04/2007,12:00:00,42525,42525,42525,42525,28
16/04/2007,12:01:00,42525,42535,42525,42530,28
16/04/2007,12:02:00,42530,42530,42530,42530,1
16/04/2007,12:03:00,42530,42535,42530,42530,3
16/04/2007,12:04:00,42530,42530,42525,42525,33
16/04/2007,12:05:00,42525,42530,42525,42525,21
16/04/2007,12:06:00,42525,42530,42525,42530,16
16/04/2007,12:07:00,42530,42530,42525,42525,14
16/04/2007,12:08:00,42530,42540,42530,42540,26
16/04/2007,12:09:00,42535,42535,42535,42535,6
16/04/2007,12:10:00,42535,42535,42535,42535,9
16/04/2007,12:11:00,42530,42530,42530,42530,11
16/04/2007,12:13:00,42535,42540,42535,42540,17
16/04/2007,12:14:00,42540,42545,42540,42545,6
16/04/2007,12:15:00,42545,42545,42535,42535,12
16/04/2007,12:16:00,42535,42535,42535,42535,5
16/04/2007,12:17:00,42535,42535,42535,42535,8
16/04/2007,12:18:00,42535,42535,42530,42530,11
16/04/2007,12:19:00,42530,42530,42530,42530,32
16/04/2007,12:20:00,42530,42530,42525,42525,16
16/04/2007,12:21:00,42525,42530,42525,42530,8
16/04/2007,12:22:00,42530,42530,42530,42530,13
16/04/2007,12:25:00,42525,42535,42525,42535,27
16/04/2007,12:26:00,42535,42535,42530,42530,6
16/04/2007,12:27:00,42530,42530,42525,42525,38
16/04/2007,12:28:00,42530,42530,42525,42525,11
16/04/2007,12:29:00,42520,42525,42520,42520,16
16/04/2007,12:30:00,42525,42530,42515,42525,38
16/04/2007,12:31:00,42525,42530,42520,42525,14
16/04/2007,12:32:00,42525,42525,42515,42515,19
16/04/2007,12:33:00,42515,42515,42510,42515,18
16/04/2007,12:34:00,42520,42520,42510,42510,12
16/04/2007,12:35:00,42510,42510,42510,42510,17
16/04/2007,12:36:00,42510,42510,42505,42505,28
16/04/2007,12:37:00,42510,42515,42510,42515,35
16/04/2007,12:38:00,42515,42515,42510,42510,7
16/04/2007,12:39:00,42510,42510,42510,42510,12
16/04/2007,12:40:00,42510,42510,42510,42510,9
16/04/2007,12:41:00,42510,42510,42505,42510,20
16/04/2007,12:42:00,42510,42510,42505,42510,31
16/04/2007,12:43:00,42510,42515,42500,42510,70
16/04/2007,12:44:00,42510,42510,42490,42495,110
16/04/2007,12:45:00,42500,42500,42495,42500,14
16/04/2007,12:46:00,42505,42510,42500,42505,27
16/04/2007,12:47:00,42505,42505,42505,42505,8
16/04/2007,12:48:00,42500,42500,42495,42495,52
16/04/2007,12:49:00,42495,42495,42495,42495,30
16/04/2007,12:50:00,42490,42500,42490,42500,10
16/04/2007,12:51:00,42495,42500,42495,42500,18
16/04/2007,12:52:00,42495,42505,42495,42500,13
16/04/2007,12:53:00,42500,42500,42500,42500,6
16/04/2007,12:54:00,42500,42500,42495,42495,23
16/04/2007,12:55:00,42495,42495,42495,42495,7
16/04/2007,12:56:00,42495,42500,42495,42500,8
16/04/2007,12:57:00,42495,42505,42495,42505,4
16/04/2007,12:58:00,42505,42515,42505,42510,33
16/04/2007,12:59:00,42510,42510,42510,42510,5
16/04/2007,13:00:00,42510,42520,42500,42515,38
16/04/2007,13:01:00,42510,42520,42500,42515,30
16/04/2007,13:02:00,42510,42510,42510,42510,1
16/04/2007,13:03:00,42515,42515,42510,42515,5
16/04/2007,13:04:00,42515,42515,42510,42515,15
16/04/2007,13:05:00,42515,42515,42515,42515,5
16/04/2007,13:06:00,42515,42515,42515,42515,10
16/04/2007,13:07:00,42520,42520,42515,42515,11
16/04/2007,13:08:00,42515,42520,42510,42510,14
16/04/2007,13:09:00,42515,42515,42515,42515,12
16/04/2007,13:10:00,42515,42515,42515,42515,1
16/04/2007,13:11:00,42520,42545,42520,42535,65
16/04/2007,13:12:00,42535,42545,42535,42545,21
16/04/2007,13:13:00,42540,42540,42535,42540,21
16/04/2007,13:14:00,42535,42540,42535,42540,5
16/04/2007,13:15:00,42545,42550,42545,42550,23
16/04/2007,13:16:00,42550,42550,42545,42550,18
16/04/2007,13:18:00,42550,42575,42550,42570,59
16/04/2007,13:19:00,42575,42575,42570,42570,5
16/04/2007,13:20:00,42560,42565,42560,42560,6
16/04/2007,13:21:00,42560,42560,42560,42560,4
16/04/2007,13:22:00,42555,42555,42550,42550,15
16/04/2007,13:23:00,42550,42550,42550,42550,47
16/04/2007,13:24:00,42550,42550,42540,42540,12
16/04/2007,13:25:00,42545,42545,42545,42545,7
16/04/2007,13:26:00,42555,42555,42550,42550,7
16/04/2007,13:27:00,42550,42550,42550,42550,13
16/04/2007,13:28:00,42550,42550,42550,42550,2
16/04/2007,13:29:00,42550,42550,42540,42540,14
16/04/2007,13:30:00,42540,42540,42540,42540,3
16/04/2007,13:31:00,42545,42550,42545,42545,7
16/04/2007,13:32:00,42550,42550,42545,42550,6
16/04/2007,13:33:00,42550,42555,42550,42555,17
16/04/2007,13:34:00,42555,42555,42550,42550,20
16/04/2007,13:35:00,42550,42550,42545,42550,24
16/04/2007,13:36:00,42550,42560,42550,42555,28
16/04/2007,13:37:00,42555,42560,42555,42560,24
16/04/2007,13:38:00,42555,42555,42550,42550,18
16/04/2007,13:39:00,42550,42550,42550,42550,7
16/04/2007,13:40:00,42550,42555,42550,42550,17
16/04/2007,13:43:00,42550,42550,42550,42550,6
16/04/2007,13:44:00,42550,42555,42550,42555,7
16/04/2007,13:45:00,42555,42555,42550,42550,4
16/04/2007,13:47:00,42545,42545,42535,42535,26
16/04/2007,13:48:00,42535,42535,42535,42535,7
16/04/2007,13:49:00,42535,42535,42535,42535,1
16/04/2007,13:50:00,42535,42535,42535,42535,2
16/04/2007,13:51:00,42535,42545,42535,42545,14
16/04/2007,13:53:00,42545,42545,42545,42545,2
16/04/2007,13:54:00,42545,42550,42545,42550,17
16/04/2007,13:55:00,42550,42550,42550,42550,6
16/04/2007,13:56:00,42550,42550,42545,42545,5
16/04/2007,13:57:00,42545,42545,42535,42535,23
16/04/2007,13:58:00,42535,42545,42530,42540,36
16/04/2007,13:59:00,42540,42540,42540,42540,10
16/04/2007,14:01:00,42545,42545,42545,42545,5
16/04/2007,14:02:00,42545,42545,42545,42545,10
16/04/2007,14:03:00,42550,42555,42550,42550,17
16/04/2007,14:04:00,42555,42570,42555,42570,45
16/04/2007,14:05:00,42570,42570,42565,42565,24
16/04/2007,14:06:00,42570,42570,42565,42565,14
16/04/2007,14:07:00,42565,42565,42565,42565,10
16/04/2007,14:08:00,42565,42565,42560,42560,7
16/04/2007,14:09:00,42560,42565,42560,42565,2
16/04/2007,14:10:00,42560,42565,42560,42565,4
16/04/2007,14:11:00,42560,42560,42560,42560,2
16/04/2007,14:12:00,42560,42560,42560,42560,1
16/04/2007,14:13:00,42560,42560,42550,42550,19
16/04/2007,14:14:00,42550,42550,42540,42545,14
16/04/2007,14:15:00,42545,42555,42545,42555,12
16/04/2007,14:16:00,42565,42565,42565,42565,1
16/04/2007,14:17:00,42560,42560,42545,42560,9
16/04/2007,14:18:00,42560,42565,42560,42560,22
16/04/2007,14:19:00,42555,42560,42555,42560,10
16/04/2007,14:20:00,42555,42560,42555,42560,10
16/04/2007,14:21:00,42565,42565,42565,42565,3
16/04/2007,14:22:00,42565,42565,42565,42565,25
16/04/2007,14:23:00,42565,42565,42555,42555,19
16/04/2007,14:24:00,42550,42555,42545,42550,15
16/04/2007,14:25:00,42550,42555,42545,42545,18
16/04/2007,14:26:00,42540,42540,42530,42540,43
16/04/2007,14:27:00,42540,42550,42540,42550,19
16/04/2007,14:28:00,42550,42550,42550,42550,1
16/04/2007,14:29:00,42550,42570,42540,42550,55
16/04/2007,14:30:00,42550,42585,42525,42565,121
16/04/2007,14:31:00,42570,42625,42570,42625,271
16/04/2007,14:32:00,42620,42625,42600,42600,94
16/04/2007,14:33:00,42600,42610,42595,42600,47
16/04/2007,14:34:00,42600,42600,42590,42600,77
16/04/2007,14:35:00,42600,42600,42590,42595,29
16/04/2007,14:36:00,42590,42595,42590,42590,23
16/04/2007,14:37:00,42590,42590,42585,42590,10
16/04/2007,14:38:00,42585,42590,42585,42590,15
16/04/2007,14:39:00,42590,42600,42590,42600,27
16/04/2007,14:40:00,42605,42610,42600,42605,21
16/04/2007,14:41:00,42605,42610,42605,42610,20
16/04/2007,14:42:00,42610,42610,42600,42605,18
16/04/2007,14:43:00,42610,42610,42595,42600,22
16/04/2007,14:44:00,42595,42600,42595,42595,12
16/04/2007,14:45:00,42595,42595,42585,42585,20
16/04/2007,14:46:00,42590,42590,42585,42590,11
16/04/2007,14:47:00,42590,42590,42590,42590,8
16/04/2007,14:48:00,42590,42590,42590,42590,7
16/04/2007,14:49:00,42590,42590,42585,42585,2
16/04/2007,14:50:00,42585,42590,42585,42585,14
16/04/2007,14:51:00,42590,42590,42590,42590,15
16/04/2007,14:52:00,42595,42595,42585,42585,13
16/04/2007,14:53:00,42590,42605,42590,42595,18
16/04/2007,14:54:00,42600,42605,42600,42600,15
16/04/2007,14:55:00,42600,42605,42600,42605,27
16/04/2007,14:56:00,42605,42605,42600,42600,19
16/04/2007,14:57:00,42600,42605,42600,42605,12
16/04/2007,14:58:00,42605,42610,42605,42605,5
16/04/2007,14:59:00,42605,42605,42595,42605,23
16/04/2007,15:00:00,42595,42595,42595,42595,2
16/04/2007,15:01:00,42600,42600,42590,42595,11
16/04/2007,15:02:00,42590,42590,42580,42590,52
16/04/2007,15:03:00,42590,42600,42590,42595,28
16/04/2007,15:04:00,42590,42595,42585,42595,12
16/04/2007,15:05:00,42590,42595,42580,42580,33
16/04/2007,15:06:00,42580,42585,42580,42585,8
16/04/2007,15:07:00,42585,42595,42585,42595,22
16/04/2007,15:08:00,42595,42600,42590,42600,24
16/04/2007,15:09:00,42595,42595,42595,42595,3
16/04/2007,15:10:00,42590,42590,42590,42590,4
16/04/2007,15:11:00,42585,42590,42585,42590,6
16/04/2007,15:12:00,42590,42590,42590,42590,5
16/04/2007,15:13:00,42595,42610,42595,42610,37
16/04/2007,15:14:00,42610,42615,42595,42600,23
16/04/2007,15:15:00,42595,42600,42590,42600,31
16/04/2007,15:16:00,42605,42620,42605,42615,38
16/04/2007,15:17:00,42610,42610,42605,42605,6
16/04/2007,15:18:00,42610,42610,42610,42610,10
16/04/2007,15:19:00,42610,42610,42605,42610,21
16/04/2007,15:20:00,42605,42605,42605,42605,1
16/04/2007,15:21:00,42610,42615,42610,42615,13
16/04/2007,15:22:00,42610,42615,42605,42605,39
16/04/2007,15:23:00,42605,42605,42605,42605,2
16/04/2007,15:24:00,42605,42615,42600,42615,11
16/04/2007,15:25:00,42610,42615,42610,42615,12
16/04/2007,15:26:00,42610,42615,42610,42610,6
16/04/2007,15:27:00,42610,42615,42605,42615,12
16/04/2007,15:28:00,42610,42615,42605,42615,16
16/04/2007,15:29:00,42610,42610,42600,42605,35
16/04/2007,15:30:00,42610,42610,42600,42605,45
16/04/2007,15:31:00,42605,42610,42600,42605,42
16/04/2007,15:32:00,42610,42640,42610,42640,109
16/04/2007,15:33:00,42640,42645,42635,42640,57
16/04/2007,15:34:00,42640,42645,42625,42625,84
16/04/2007,15:35:00,42635,42640,42630,42630,71
16/04/2007,15:36:00,42630,42630,42625,42630,45
16/04/2007,15:37:00,42635,42640,42630,42635,27
16/04/2007,15:38:00,42635,42640,42630,42635,28
16/04/2007,15:39:00,42640,42655,42640,42655,84
16/04/2007,15:40:00,42655,42655,42645,42650,36
16/04/2007,15:41:00,42650,42650,42640,42645,46
16/04/2007,15:42:00,42640,42655,42640,42650,39
16/04/2007,15:43:00,42650,42670,42650,42655,104
16/04/2007,15:44:00,42655,42670,42645,42650,79
16/04/2007,15:45:00,42655,42660,42635,42640,62
16/04/2007,15:46:00,42640,42640,42625,42640,61
16/04/2007,15:47:00,42640,42655,42640,42645,37
16/04/2007,15:48:00,42645,42655,42645,42645,14
16/04/2007,15:49:00,42650,42660,42650,42660,34
16/04/2007,15:50:00,42655,42660,42655,42655,21
16/04/2007,15:51:00,42650,42650,42630,42630,50
16/04/2007,15:52:00,42630,42635,42625,42625,43
16/04/2007,15:53:00,42625,42630,42615,42615,37
16/04/2007,15:54:00,42620,42620,42610,42620,28
16/04/2007,15:55:00,42615,42615,42615,42615,9
16/04/2007,15:56:00,42615,42620,42615,42620,6
16/04/2007,15:57:00,42615,42630,42615,42625,18
16/04/2007,15:58:00,42615,42615,42610,42615,20
16/04/2007,15:59:00,42615,42620,42610,42610,14
16/04/2007,16:00:00,42610,42620,42610,42620,31
16/04/2007,16:01:00,42615,42620,42610,42610,12
16/04/2007,16:02:00,42610,42645,42610,42640,64
16/04/2007,16:03:00,42640,42645,42640,42640,27
16/04/2007,16:04:00,42645,42645,42630,42640,100
16/04/2007,16:05:00,42645,42655,42640,42645,54
16/04/2007,16:06:00,42645,42645,42630,42635,45
16/04/2007,16:07:00,42640,42655,42640,42650,24
16/04/2007,16:08:00,42650,42650,42635,42635,19
16/04/2007,16:09:00,42640,42645,42640,42640,10
16/04/2007,16:10:00,42645,42665,42640,42655,83
16/04/2007,16:11:00,42660,42660,42640,42650,27
16/04/2007,16:12:00,42655,42690,42655,42670,223
16/04/2007,16:13:00,42670,42675,42665,42670,81
16/04/2007,16:14:00,42665,42665,42655,42660,69
16/04/2007,16:15:00,42660,42665,42660,42665,38
16/04/2007,16:16:00,42665,42670,42665,42670,23
16/04/2007,16:17:00,42670,42675,42655,42655,46
16/04/2007,16:18:00,42655,42660,42650,42650,21
16/04/2007,16:19:00,42660,42660,42640,42640,20
16/04/2007,16:20:00,42635,42645,42635,42645,20
16/04/2007,16:21:00,42640,42650,42630,42645,35
16/04/2007,16:22:00,42650,42650,42625,42630,33
16/04/2007,16:23:00,42630,42635,42620,42625,40
16/04/2007,16:24:00,42625,42630,42620,42625,37
16/04/2007,16:25:00,42625,42630,42625,42630,11
16/04/2007,16:26:00,42625,42635,42625,42635,5
16/04/2007,16:27:00,42640,42640,42630,42630,263
16/04/2007,16:28:00,42635,42635,42620,42630,38
16/04/2007,16:29:00,42625,42630,42625,42625,33
16/04/2007,16:30:00,42625,42630,42625,42625,18
16/04/2007,16:31:00,42630,42630,42620,42625,45
16/04/2007,16:32:00,42625,42625,42615,42620,33
16/04/2007,16:33:00,42620,42620,42605,42605,53
16/04/2007,16:34:00,42610,42620,42610,42620,30
16/04/2007,16:35:00,42625,42630,42610,42625,39
16/04/2007,16:36:00,42625,42640,42620,42640,71
16/04/2007,16:37:00,42635,42645,42635,42640,23
16/04/2007,16:38:00,42640,42645,42635,42645,20
16/04/2007,16:39:00,42645,42670,42645,42660,85
16/04/2007,16:40:00,42660,42665,42650,42650,44
16/04/2007,16:41:00,42655,42655,42645,42645,21
16/04/2007,16:42:00,42650,42665,42650,42665,41
16/04/2007,16:43:00,42665,42675,42665,42670,44
16/04/2007,16:44:00,42675,42685,42675,42680,31
16/04/2007,16:45:00,42680,42680,42665,42665,32
16/04/2007,16:46:00,42665,42675,42665,42670,32
16/04/2007,16:47:00,42670,42675,42665,42665,8
16/04/2007,16:48:00,42665,42675,42660,42670,28
16/04/2007,16:49:00,42670,42670,42660,42665,34
16/04/2007,16:50:00,42665,42680,42665,42675,47
16/04/2007,16:51:00,42670,42680,42670,42680,365
16/04/2007,16:52:00,42675,42680,42675,42680,5
16/04/2007,16:53:00,42680,42680,42680,42680,30
16/04/2007,16:54:00,42680,42690,42670,42685,45
16/04/2007,16:55:00,42685,42685,42675,42675,20
16/04/2007,16:56:00,42680,42685,42670,42675,27
16/04/2007,16:57:00,42675,42675,42650,42660,39
16/04/2007,16:58:00,42650,42665,42650,42660,39
16/04/2007,16:59:00,42660,42660,42655,42660,15
16/04/2007,17:00:00,42660,42660,42655,42655,19
16/04/2007,17:01:00,42660,42660,42650,42655,31
16/04/2007,17:02:00,42655,42660,42655,42660,3
16/04/2007,17:03:00,42660,42660,42660,42660,1
16/04/2007,17:04:00,42665,42670,42655,42665,21
16/04/2007,17:05:00,42670,42675,42665,42665,27
16/04/2007,17:06:00,42665,42665,42655,42655,27
16/04/2007,17:07:00,42655,42665,42655,42665,17
16/04/2007,17:08:00,42665,42675,42665,42670,62
16/04/2007,17:09:00,42670,42670,42660,42660,54
16/04/2007,17:10:00,42660,42680,42660,42670,79
16/04/2007,17:11:00,42670,42675,42660,42665,41
16/04/2007,17:12:00,42665,42680,42665,42675,16
16/04/2007,17:13:00,42670,42675,42670,42670,18
16/04/2007,17:14:00,42670,42670,42665,42665,13
16/04/2007,17:15:00,42665,42665,42650,42655,41
16/04/2007,17:16:00,42655,42665,42655,42665,38
16/04/2007,17:17:00,42660,42665,42655,42655,53
16/04/2007,17:18:00,42655,42665,42650,42660,122
16/04/2007,17:19:00,42655,42665,42650,42665,41
16/04/2007,17:20:00,42660,42660,42640,42645,99
16/04/2007,17:21:00,42640,42645,42640,42640,61
16/04/2007,17:22:00,42640,42640,42630,42640,66
16/04/2007,17:23:00,42640,42640,42635,42635,10
16/04/2007,17:24:00,42640,42645,42635,42635,62
16/04/2007,17:25:00,42635,42645,42625,42640,96
16/04/2007,17:26:00,42640,42655,42640,42655,66
16/04/2007,17:27:00,42650,42655,42650,42650,40
16/04/2007,17:28:00,42645,42665,42645,42665,45
16/04/2007,17:29:00,42660,42665,42650,42660,71
16/04/2007,17:30:00,42655,42670,42655,42660,83
16/04/2007,17:31:00,42660,42665,42660,42660,29
16/04/2007,17:32:00,42660,42670,42655,42665,36
16/04/2007,17:33:00,42665,42680,42665,42680,39
16/04/2007,17:34:00,42680,42710,42675,42685,125
16/04/2007,17:35:00,42685,42690,42680,42690,48
16/04/2007,17:36:00,42690,42710,42690,42705,80
16/04/2007,17:37:00,42705,42705,42690,42695,67
16/04/2007,17:38:00,42700,42700,42685,42695,35
16/04/2007,17:39:00,42695,42710,42695,42710,37