DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/04/2007,09:00:00,42575,42585,42525,42570,129
17/04/2007,09:01:00,42570,42575,42560,42575,84
17/04/2007,09:02:00,42575,42575,42550,42560,115
17/04/2007,09:03:00,42555,42565,42550,42560,53
17/04/2007,09:04:00,42560,42570,42555,42565,73
17/04/2007,09:05:00,42570,42570,42555,42555,72
17/04/2007,09:06:00,42550,42555,42510,42515,112
17/04/2007,09:07:00,42510,42510,42495,42495,79
17/04/2007,09:08:00,42495,42500,42490,42490,70
17/04/2007,09:09:00,42490,42510,42490,42510,51
17/04/2007,09:10:00,42510,42510,42495,42500,47
17/04/2007,09:11:00,42500,42500,42490,42500,55
17/04/2007,09:12:00,42500,42515,42490,42515,47
17/04/2007,09:13:00,42520,42525,42515,42525,33
17/04/2007,09:14:00,42525,42545,42520,42545,39
17/04/2007,09:15:00,42540,42540,42535,42540,19
17/04/2007,09:16:00,42545,42545,42535,42540,13
17/04/2007,09:17:00,42545,42560,42545,42545,67
17/04/2007,09:18:00,42545,42545,42535,42540,24
17/04/2007,09:19:00,42535,42545,42535,42545,23
17/04/2007,09:20:00,42540,42545,42530,42545,26
17/04/2007,09:21:00,42545,42545,42545,42545,15
17/04/2007,09:22:00,42540,42540,42530,42530,31
17/04/2007,09:23:00,42535,42540,42525,42525,45
17/04/2007,09:24:00,42520,42525,42500,42505,137
17/04/2007,09:25:00,42510,42515,42505,42505,37
17/04/2007,09:26:00,42505,42510,42500,42510,10
17/04/2007,09:27:00,42510,42525,42510,42525,15
17/04/2007,09:28:00,42525,42525,42515,42520,30
17/04/2007,09:29:00,42525,42530,42525,42525,25
17/04/2007,09:30:00,42525,42530,42525,42530,7
17/04/2007,09:31:00,42530,42535,42530,42535,14
17/04/2007,09:32:00,42535,42540,42535,42540,23
17/04/2007,09:33:00,42540,42545,42540,42545,30
17/04/2007,09:34:00,42545,42555,42545,42550,41
17/04/2007,09:35:00,42555,42555,42550,42555,5
17/04/2007,09:36:00,42550,42560,42550,42555,16
17/04/2007,09:37:00,42555,42560,42545,42550,28
17/04/2007,09:38:00,42545,42550,42540,42550,35
17/04/2007,09:39:00,42550,42555,42545,42555,43
17/04/2007,09:40:00,42555,42565,42555,42565,34
17/04/2007,09:41:00,42570,42575,42565,42570,19
17/04/2007,09:42:00,42570,42580,42570,42580,53
17/04/2007,09:43:00,42580,42595,42580,42595,58
17/04/2007,09:44:00,42585,42595,42585,42595,21
17/04/2007,09:45:00,42585,42590,42575,42575,66
17/04/2007,09:46:00,42575,42575,42570,42575,22
17/04/2007,09:47:00,42575,42580,42575,42575,12
17/04/2007,09:48:00,42575,42580,42575,42580,24
17/04/2007,09:49:00,42580,42585,42575,42580,20
17/04/2007,09:50:00,42580,42580,42560,42565,41
17/04/2007,09:51:00,42565,42565,42560,42565,16
17/04/2007,09:52:00,42570,42575,42570,42570,43
17/04/2007,09:53:00,42570,42575,42570,42575,11
17/04/2007,09:54:00,42580,42590,42580,42585,42
17/04/2007,09:55:00,42585,42590,42580,42590,13
17/04/2007,09:56:00,42590,42595,42585,42590,18
17/04/2007,09:57:00,42590,42605,42590,42605,42
17/04/2007,09:58:00,42610,42610,42605,42605,16
17/04/2007,09:59:00,42605,42610,42595,42595,53
17/04/2007,10:00:00,42605,42610,42605,42610,34
17/04/2007,10:01:00,42605,42610,42600,42610,9
17/04/2007,10:02:00,42610,42625,42610,42615,51
17/04/2007,10:03:00,42615,42615,42605,42615,31
17/04/2007,10:04:00,42610,42625,42610,42620,22
17/04/2007,10:05:00,42625,42635,42610,42610,88
17/04/2007,10:06:00,42610,42615,42610,42615,5
17/04/2007,10:07:00,42615,42620,42615,42615,14
17/04/2007,10:08:00,42610,42610,42605,42610,16
17/04/2007,10:09:00,42605,42610,42595,42605,42
17/04/2007,10:10:00,42600,42600,42595,42595,18
17/04/2007,10:11:00,42600,42600,42600,42600,9
17/04/2007,10:12:00,42605,42610,42600,42600,28
17/04/2007,10:13:00,42600,42605,42600,42605,11
17/04/2007,10:14:00,42605,42605,42600,42600,2
17/04/2007,10:15:00,42600,42605,42600,42600,14
17/04/2007,10:16:00,42595,42595,42575,42580,57
17/04/2007,10:17:00,42580,42585,42575,42580,26
17/04/2007,10:18:00,42580,42580,42560,42560,52
17/04/2007,10:19:00,42560,42565,42545,42550,59
17/04/2007,10:20:00,42550,42550,42545,42550,56
17/04/2007,10:21:00,42550,42550,42545,42545,16
17/04/2007,10:22:00,42550,42560,42550,42555,24
17/04/2007,10:23:00,42555,42555,42550,42550,15
17/04/2007,10:24:00,42550,42550,42545,42550,8
17/04/2007,10:25:00,42550,42550,42535,42540,47
17/04/2007,10:26:00,42540,42540,42530,42530,43
17/04/2007,10:27:00,42525,42530,42520,42530,35
17/04/2007,10:28:00,42525,42535,42525,42530,35
17/04/2007,10:29:00,42530,42535,42525,42530,31
17/04/2007,10:30:00,42525,42525,42495,42495,147
17/04/2007,10:31:00,42490,42490,42475,42475,155
17/04/2007,10:32:00,42475,42490,42470,42485,114
17/04/2007,10:33:00,42490,42510,42490,42510,45
17/04/2007,10:34:00,42510,42515,42505,42505,564
17/04/2007,10:35:00,42505,42520,42505,42520,68
17/04/2007,10:36:00,42520,42525,42515,42515,55
17/04/2007,10:37:00,42515,42515,42500,42500,22
17/04/2007,10:38:00,42505,42505,42500,42505,15
17/04/2007,10:39:00,42500,42510,42495,42495,62
17/04/2007,10:40:00,42490,42490,42485,42490,57
17/04/2007,10:41:00,42490,42495,42480,42490,44
17/04/2007,10:42:00,42485,42485,42480,42485,29
17/04/2007,10:43:00,42485,42485,42465,42465,74
17/04/2007,10:44:00,42465,42475,42460,42470,32
17/04/2007,10:45:00,42465,42470,42455,42455,34
17/04/2007,10:46:00,42460,42460,42435,42440,138
17/04/2007,10:47:00,42440,42445,42430,42445,92
17/04/2007,10:48:00,42445,42445,42440,42445,34
17/04/2007,10:49:00,42440,42445,42440,42445,10
17/04/2007,10:50:00,42445,42450,42440,42445,14
17/04/2007,10:51:00,42445,42460,42445,42460,63
17/04/2007,10:52:00,42455,42455,42450,42450,16
17/04/2007,10:53:00,42455,42460,42450,42455,28
17/04/2007,10:54:00,42460,42460,42455,42460,20
17/04/2007,10:55:00,42455,42460,42445,42450,42
17/04/2007,10:56:00,42450,42455,42440,42440,76
17/04/2007,10:57:00,42440,42445,42430,42435,69
17/04/2007,10:58:00,42430,42430,42415,42425,85
17/04/2007,10:59:00,42425,42425,42420,42420,14
17/04/2007,11:00:00,42425,42455,42425,42450,172
17/04/2007,11:01:00,42450,42450,42440,42450,60
17/04/2007,11:02:00,42450,42455,42425,42435,86
17/04/2007,11:03:00,42430,42435,42420,42435,51
17/04/2007,11:04:00,42440,42440,42420,42420,68
17/04/2007,11:05:00,42420,42430,42415,42415,71
17/04/2007,11:06:00,42420,42435,42410,42410,70
17/04/2007,11:07:00,42410,42415,42395,42405,106
17/04/2007,11:08:00,42400,42400,42375,42380,101
17/04/2007,11:09:00,42380,42400,42380,42400,96
17/04/2007,11:10:00,42400,42400,42390,42390,21
17/04/2007,11:11:00,42395,42395,42385,42390,43
17/04/2007,11:12:00,42395,42400,42385,42400,28
17/04/2007,11:13:00,42400,42400,42395,42400,24
17/04/2007,11:14:00,42405,42405,42395,42405,13
17/04/2007,11:15:00,42405,42410,42395,42410,18
17/04/2007,11:16:00,42410,42410,42400,42410,38
17/04/2007,11:17:00,42415,42420,42415,42420,37
17/04/2007,11:18:00,42420,42435,42420,42435,76
17/04/2007,11:19:00,42435,42440,42430,42435,37
17/04/2007,11:20:00,42440,42445,42435,42445,73
17/04/2007,11:21:00,42445,42450,42440,42440,40
17/04/2007,11:22:00,42440,42440,42435,42435,32
17/04/2007,11:23:00,42435,42440,42435,42440,6
17/04/2007,11:24:00,42445,42450,42445,42450,33
17/04/2007,11:25:00,42450,42460,42450,42460,31
17/04/2007,11:26:00,42465,42475,42465,42465,35
17/04/2007,11:27:00,42470,42490,42470,42480,48
17/04/2007,11:28:00,42480,42485,42480,42485,18
17/04/2007,11:29:00,42485,42485,42475,42475,55
17/04/2007,11:30:00,42475,42485,42475,42475,18
17/04/2007,11:31:00,42475,42480,42475,42475,11
17/04/2007,11:32:00,42475,42475,42470,42470,23
17/04/2007,11:33:00,42475,42475,42470,42470,13
17/04/2007,11:34:00,42470,42470,42465,42465,11
17/04/2007,11:35:00,42465,42470,42460,42465,25
17/04/2007,11:36:00,42465,42465,42445,42445,78
17/04/2007,11:37:00,42445,42450,42440,42445,20
17/04/2007,11:38:00,42445,42450,42445,42445,13
17/04/2007,11:39:00,42445,42455,42445,42455,16
17/04/2007,11:40:00,42455,42455,42450,42455,17
17/04/2007,11:41:00,42455,42455,42455,42455,11
17/04/2007,11:42:00,42450,42465,42450,42465,18
17/04/2007,11:43:00,42460,42460,42455,42460,6
17/04/2007,11:44:00,42465,42475,42460,42475,23
17/04/2007,11:45:00,42470,42470,42470,42470,2
17/04/2007,11:46:00,42475,42475,42475,42475,1
17/04/2007,11:47:00,42475,42475,42475,42475,2
17/04/2007,11:48:00,42475,42475,42470,42470,5
17/04/2007,11:49:00,42475,42490,42475,42480,26
17/04/2007,11:50:00,42490,42505,42485,42490,67
17/04/2007,11:51:00,42490,42500,42485,42495,42
17/04/2007,11:52:00,42500,42510,42500,42510,43
17/04/2007,11:53:00,42510,42520,42510,42515,31
17/04/2007,11:54:00,42510,42515,42505,42505,116
17/04/2007,11:55:00,42510,42515,42510,42510,6
17/04/2007,11:56:00,42515,42515,42515,42515,3
17/04/2007,11:57:00,42520,42525,42520,42520,37
17/04/2007,11:58:00,42525,42535,42525,42530,62
17/04/2007,11:59:00,42535,42535,42535,42535,7
17/04/2007,12:00:00,42535,42535,42535,42535,19
17/04/2007,12:01:00,42530,42535,42530,42535,17
17/04/2007,12:02:00,42540,42555,42540,42555,59
17/04/2007,12:03:00,42555,42570,42550,42565,88
17/04/2007,12:04:00,42565,42575,42560,42575,49
17/04/2007,12:05:00,42570,42575,42565,42565,21
17/04/2007,12:06:00,42560,42570,42560,42570,22
17/04/2007,12:07:00,42570,42595,42570,42590,78
17/04/2007,12:08:00,42595,42600,42590,42590,29
17/04/2007,12:09:00,42590,42595,42585,42585,21
17/04/2007,12:10:00,42590,42590,42580,42585,14
17/04/2007,12:11:00,42585,42585,42580,42580,21
17/04/2007,12:12:00,42580,42580,42575,42580,24
17/04/2007,12:13:00,42580,42585,42580,42585,33
17/04/2007,12:14:00,42585,42585,42570,42570,32
17/04/2007,12:15:00,42570,42575,42570,42575,30
17/04/2007,12:16:00,42575,42575,42565,42565,70
17/04/2007,12:17:00,42570,42570,42565,42570,40
17/04/2007,12:18:00,42570,42570,42565,42570,9
17/04/2007,12:19:00,42565,42565,42565,42565,6
17/04/2007,12:20:00,42565,42565,42565,42565,4
17/04/2007,12:21:00,42565,42565,42565,42565,2
17/04/2007,12:22:00,42565,42565,42565,42565,1
17/04/2007,12:23:00,42570,42570,42565,42565,17
17/04/2007,12:24:00,42565,42565,42565,42565,7
17/04/2007,12:25:00,42565,42570,42565,42570,38
17/04/2007,12:26:00,42570,42570,42555,42565,50
17/04/2007,12:27:00,42560,42560,42550,42550,32
17/04/2007,12:28:00,42550,42550,42550,42550,49
17/04/2007,12:29:00,42550,42550,42550,42550,2
17/04/2007,12:30:00,42550,42550,42550,42550,17
17/04/2007,12:31:00,42545,42545,42540,42540,19
17/04/2007,12:32:00,42545,42550,42540,42550,20
17/04/2007,12:33:00,42545,42545,42545,42545,2
17/04/2007,12:34:00,42550,42555,42550,42555,11
17/04/2007,12:35:00,42550,42550,42540,42540,7
17/04/2007,12:36:00,42540,42540,42540,42540,3
17/04/2007,12:37:00,42540,42545,42540,42545,4
17/04/2007,12:38:00,42550,42555,42545,42545,15
17/04/2007,12:39:00,42555,42555,42555,42555,1
17/04/2007,12:40:00,42555,42555,42555,42555,5
17/04/2007,12:41:00,42550,42550,42545,42545,7
17/04/2007,12:42:00,42545,42545,42545,42545,11
17/04/2007,12:43:00,42550,42550,42550,42550,50
17/04/2007,12:44:00,42545,42550,42540,42545,13
17/04/2007,12:45:00,42545,42545,42545,42545,1
17/04/2007,12:46:00,42545,42545,42545,42545,4
17/04/2007,12:47:00,42545,42550,42540,42540,42
17/04/2007,12:48:00,42540,42540,42540,42540,63
17/04/2007,12:50:00,42540,42540,42540,42540,3
17/04/2007,12:51:00,42540,42540,42540,42540,3
17/04/2007,12:52:00,42540,42540,42540,42540,2
17/04/2007,12:53:00,42540,42540,42535,42535,16
17/04/2007,12:54:00,42535,42535,42535,42535,4
17/04/2007,12:55:00,42535,42540,42535,42540,6
17/04/2007,12:56:00,42540,42540,42540,42540,15
17/04/2007,12:57:00,42540,42545,42540,42540,7
17/04/2007,12:58:00,42535,42535,42535,42535,1
17/04/2007,13:00:00,42535,42540,42535,42540,2
17/04/2007,13:01:00,42535,42535,42530,42530,11
17/04/2007,13:02:00,42535,42540,42530,42530,38
17/04/2007,13:03:00,42530,42530,42520,42520,50
17/04/2007,13:04:00,42520,42520,42520,42520,5
17/04/2007,13:05:00,42520,42525,42520,42525,15
17/04/2007,13:06:00,42530,42530,42525,42525,15
17/04/2007,13:07:00,42520,42525,42520,42525,4
17/04/2007,13:08:00,42530,42535,42525,42535,29
17/04/2007,13:09:00,42530,42535,42525,42525,8
17/04/2007,13:10:00,42530,42535,42530,42530,16
17/04/2007,13:11:00,42530,42530,42530,42530,4
17/04/2007,13:13:00,42530,42530,42530,42530,1
17/04/2007,13:14:00,42535,42545,42535,42545,23
17/04/2007,13:15:00,42540,42540,42540,42540,2
17/04/2007,13:16:00,42540,42540,42540,42540,1
17/04/2007,13:17:00,42535,42535,42535,42535,8
17/04/2007,13:18:00,42540,42545,42540,42545,2
17/04/2007,13:19:00,42540,42540,42540,42540,9
17/04/2007,13:20:00,42540,42540,42540,42540,2
17/04/2007,13:21:00,42540,42540,42540,42540,3
17/04/2007,13:22:00,42540,42540,42540,42540,2
17/04/2007,13:24:00,42540,42540,42540,42540,1
17/04/2007,13:26:00,42540,42540,42540,42540,2
17/04/2007,13:29:00,42535,42535,42535,42535,1
17/04/2007,13:30:00,42535,42535,42535,42535,32
17/04/2007,13:31:00,42535,42535,42530,42530,4
17/04/2007,13:32:00,42530,42530,42530,42530,7
17/04/2007,13:33:00,42535,42535,42535,42535,7
17/04/2007,13:34:00,42540,42540,42535,42535,2
17/04/2007,13:35:00,42535,42535,42535,42535,12
17/04/2007,13:37:00,42535,42535,42535,42535,5
17/04/2007,13:41:00,42540,42540,42540,42540,2
17/04/2007,13:42:00,42540,42540,42540,42540,1
17/04/2007,13:43:00,42535,42535,42535,42535,4
17/04/2007,13:45:00,42535,42540,42535,42540,3
17/04/2007,13:47:00,42540,42540,42535,42535,9
17/04/2007,13:48:00,42540,42540,42540,42540,1
17/04/2007,13:49:00,42545,42550,42545,42550,37
17/04/2007,13:50:00,42550,42550,42550,42550,3
17/04/2007,13:51:00,42550,42550,42550,42550,1
17/04/2007,13:53:00,42555,42565,42555,42565,20
17/04/2007,13:54:00,42565,42570,42565,42570,14
17/04/2007,13:55:00,42560,42565,42560,42565,7
17/04/2007,13:56:00,42565,42565,42565,42565,2
17/04/2007,13:57:00,42565,42565,42560,42565,7
17/04/2007,13:58:00,42560,42560,42560,42560,1
17/04/2007,13:59:00,42550,42550,42550,42550,1
17/04/2007,14:01:00,42555,42555,42555,42555,5
17/04/2007,14:02:00,42560,42565,42555,42565,13
17/04/2007,14:03:00,42555,42560,42555,42560,9
17/04/2007,14:04:00,42560,42560,42560,42560,1
17/04/2007,14:06:00,42555,42560,42555,42560,9
17/04/2007,14:07:00,42565,42565,42555,42560,22
17/04/2007,14:08:00,42560,42560,42555,42560,5
17/04/2007,14:09:00,42555,42560,42555,42560,6
17/04/2007,14:10:00,42555,42555,42550,42550,35
17/04/2007,14:11:00,42550,42555,42550,42550,11
17/04/2007,14:12:00,42550,42550,42550,42550,2
17/04/2007,14:13:00,42550,42550,42540,42545,21
17/04/2007,14:14:00,42550,42550,42545,42545,8
17/04/2007,14:15:00,42545,42550,42545,42545,7
17/04/2007,14:16:00,42545,42560,42545,42550,21
17/04/2007,14:17:00,42550,42560,42550,42550,27
17/04/2007,14:18:00,42550,42550,42550,42550,3
17/04/2007,14:19:00,42550,42555,42550,42555,18
17/04/2007,14:20:00,42550,42550,42540,42545,14
17/04/2007,14:21:00,42545,42550,42540,42545,8
17/04/2007,14:22:00,42545,42555,42545,42555,15
17/04/2007,14:23:00,42555,42560,42550,42560,20
17/04/2007,14:24:00,42565,42565,42560,42560,19
17/04/2007,14:25:00,42565,42565,42555,42555,16
17/04/2007,14:26:00,42555,42560,42555,42560,6
17/04/2007,14:27:00,42560,42565,42555,42560,21
17/04/2007,14:28:00,42560,42570,42560,42570,18
17/04/2007,14:29:00,42570,42570,42550,42550,35
17/04/2007,14:30:00,42560,42700,42560,42680,488
17/04/2007,14:31:00,42685,42730,42680,42730,189
17/04/2007,14:32:00,42730,42780,42730,42760,181
17/04/2007,14:33:00,42765,42765,42745,42750,160
17/04/2007,14:34:00,42750,42750,42710,42715,168
17/04/2007,14:35:00,42710,42725,42705,42725,150
17/04/2007,14:36:00,42725,42725,42700,42705,116
17/04/2007,14:37:00,42710,42735,42685,42725,145
17/04/2007,14:38:00,42725,42730,42720,42725,67
17/04/2007,14:39:00,42725,42725,42705,42705,69
17/04/2007,14:40:00,42705,42725,42705,42725,33
17/04/2007,14:41:00,42720,42740,42720,42740,55
17/04/2007,14:42:00,42730,42735,42720,42735,73
17/04/2007,14:43:00,42735,42750,42725,42745,71
17/04/2007,14:44:00,42745,42765,42745,42745,127
17/04/2007,14:45:00,42740,42745,42730,42730,91
17/04/2007,14:46:00,42730,42740,42730,42735,28
17/04/2007,14:47:00,42735,42740,42730,42740,22
17/04/2007,14:48:00,42735,42740,42730,42730,19
17/04/2007,14:49:00,42730,42730,42730,42730,19
17/04/2007,14:50:00,42730,42730,42715,42715,43
17/04/2007,14:51:00,42725,42730,42715,42715,58
17/04/2007,14:52:00,42725,42735,42720,42730,32
17/04/2007,14:53:00,42725,42740,42725,42730,32
17/04/2007,14:54:00,42735,42740,42730,42735,11
17/04/2007,14:55:00,42735,42750,42735,42750,45
17/04/2007,14:56:00,42750,42760,42745,42750,52
17/04/2007,14:57:00,42750,42750,42730,42750,46
17/04/2007,14:58:00,42745,42750,42740,42740,11
17/04/2007,14:59:00,42745,42755,42745,42750,19
17/04/2007,15:00:00,42755,42765,42750,42760,40
17/04/2007,15:01:00,42755,42765,42750,42765,24
17/04/2007,15:02:00,42765,42770,42755,42765,34
17/04/2007,15:03:00,42760,42765,42750,42760,26
17/04/2007,15:04:00,42765,42770,42760,42765,17
17/04/2007,15:05:00,42760,42760,42740,42740,71
17/04/2007,15:06:00,42740,42740,42730,42735,40
17/04/2007,15:07:00,42730,42745,42730,42745,13
17/04/2007,15:08:00,42740,42740,42735,42735,5
17/04/2007,15:09:00,42730,42740,42725,42730,20
17/04/2007,15:10:00,42725,42725,42725,42725,1
17/04/2007,15:11:00,42725,42730,42725,42725,4
17/04/2007,15:12:00,42725,42740,42725,42740,21
17/04/2007,15:13:00,42740,42740,42735,42735,14
17/04/2007,15:14:00,42735,42740,42735,42740,6
17/04/2007,15:15:00,42735,42735,42705,42715,97
17/04/2007,15:16:00,42715,42715,42700,42700,46
17/04/2007,15:17:00,42700,42705,42690,42695,72
17/04/2007,15:18:00,42695,42695,42690,42695,12
17/04/2007,15:19:00,42695,42695,42680,42685,41
17/04/2007,15:20:00,42685,42690,42685,42690,16
17/04/2007,15:21:00,42685,42685,42670,42670,39
17/04/2007,15:22:00,42670,42680,42670,42680,34
17/04/2007,15:23:00,42685,42700,42685,42695,34
17/04/2007,15:24:00,42690,42695,42685,42685,24
17/04/2007,15:25:00,42685,42690,42685,42685,6
17/04/2007,15:26:00,42680,42685,42670,42670,28
17/04/2007,15:27:00,42670,42680,42670,42675,4
17/04/2007,15:28:00,42675,42675,42660,42665,24
17/04/2007,15:29:00,42665,42670,42655,42660,20
17/04/2007,15:30:00,42660,42660,42655,42660,22
17/04/2007,15:31:00,42660,42665,42655,42665,29
17/04/2007,15:32:00,42665,42675,42665,42670,34
17/04/2007,15:33:00,42670,42685,42670,42685,23
17/04/2007,15:34:00,42690,42695,42680,42695,64
17/04/2007,15:35:00,42695,42705,42690,42700,29
17/04/2007,15:36:00,42705,42715,42700,42715,66
17/04/2007,15:37:00,42710,42720,42705,42710,30
17/04/2007,15:38:00,42710,42710,42705,42705,40
17/04/2007,15:39:00,42705,42705,42700,42705,5
17/04/2007,15:40:00,42705,42705,42680,42680,56
17/04/2007,15:41:00,42685,42685,42660,42665,65
17/04/2007,15:42:00,42660,42665,42650,42655,64
17/04/2007,15:43:00,42650,42655,42635,42655,51
17/04/2007,15:44:00,42655,42660,42645,42655,34
17/04/2007,15:45:00,42650,42655,42640,42655,36
17/04/2007,15:46:00,42655,42675,42655,42665,58
17/04/2007,15:47:00,42660,42670,42660,42660,30
17/04/2007,15:48:00,42660,42660,42645,42645,35
17/04/2007,15:49:00,42640,42645,42625,42630,76
17/04/2007,15:50:00,42630,42640,42620,42625,27
17/04/2007,15:51:00,42625,42625,42610,42610,74
17/04/2007,15:52:00,42615,42615,42580,42590,123
17/04/2007,15:53:00,42595,42620,42595,42620,95
17/04/2007,15:54:00,42625,42635,42620,42635,52
17/04/2007,15:55:00,42625,42640,42625,42640,47
17/04/2007,15:56:00,42640,42640,42630,42635,26
17/04/2007,15:57:00,42635,42640,42620,42640,65
17/04/2007,15:58:00,42640,42640,42620,42620,19
17/04/2007,15:59:00,42630,42645,42630,42645,27
17/04/2007,16:00:00,42645,42660,42645,42655,51
17/04/2007,16:01:00,42650,42655,42645,42655,17
17/04/2007,16:02:00,42655,42665,42655,42665,39
17/04/2007,16:03:00,42670,42685,42665,42675,75
17/04/2007,16:04:00,42675,42685,42670,42670,66
17/04/2007,16:05:00,42670,42675,42650,42665,62
17/04/2007,16:06:00,42665,42675,42660,42670,25
17/04/2007,16:07:00,42670,42675,42665,42670,28
17/04/2007,16:08:00,42665,42695,42665,42695,75
17/04/2007,16:09:00,42690,42695,42680,42685,58
17/04/2007,16:10:00,42685,42720,42685,42705,87
17/04/2007,16:11:00,42705,42710,42685,42685,71
17/04/2007,16:12:00,42685,42695,42685,42690,29
17/04/2007,16:13:00,42690,42695,42670,42680,41
17/04/2007,16:14:00,42685,42685,42675,42685,15
17/04/2007,16:15:00,42685,42715,42685,42690,48
17/04/2007,16:16:00,42690,42705,42685,42705,26
17/04/2007,16:17:00,42700,42700,42685,42700,22
17/04/2007,16:18:00,42705,42720,42705,42715,42
17/04/2007,16:19:00,42720,42730,42710,42715,53
17/04/2007,16:20:00,42715,42740,42715,42735,60
17/04/2007,16:21:00,42735,42740,42720,42720,60
17/04/2007,16:22:00,42725,42725,42710,42710,61
17/04/2007,16:23:00,42720,42725,42705,42705,23
17/04/2007,16:24:00,42705,42710,42700,42700,53
17/04/2007,16:25:00,42705,42705,42690,42700,39
17/04/2007,16:26:00,42700,42700,42700,42700,8
17/04/2007,16:27:00,42700,42705,42695,42695,17
17/04/2007,16:28:00,42695,42695,42680,42690,39
17/04/2007,16:29:00,42685,42695,42685,42685,25
17/04/2007,16:30:00,42695,42700,42690,42690,46
17/04/2007,16:31:00,42690,42700,42690,42700,15
17/04/2007,16:32:00,42700,42700,42695,42695,16
17/04/2007,16:33:00,42700,42700,42695,42700,8
17/04/2007,16:34:00,42700,42700,42685,42695,50
17/04/2007,16:35:00,42695,42695,42685,42690,33
17/04/2007,16:36:00,42690,42695,42685,42695,25
17/04/2007,16:37:00,42695,42700,42690,42695,65
17/04/2007,16:38:00,42695,42700,42685,42685,31
17/04/2007,16:39:00,42680,42695,42680,42695,31
17/04/2007,16:40:00,42690,42690,42675,42685,35
17/04/2007,16:41:00,42690,42695,42685,42695,13
17/04/2007,16:42:00,42695,42715,42695,42710,34
17/04/2007,16:43:00,42710,42715,42710,42715,13
17/04/2007,16:44:00,42710,42710,42695,42695,23
17/04/2007,16:45:00,42705,42705,42700,42705,17
17/04/2007,16:46:00,42700,42710,42700,42710,15
17/04/2007,16:47:00,42710,42715,42710,42715,23
17/04/2007,16:48:00,42720,42735,42715,42735,118
17/04/2007,16:49:00,42735,42750,42735,42745,75
17/04/2007,16:50:00,42745,42755,42740,42740,97
17/04/2007,16:51:00,42745,42770,42745,42760,82
17/04/2007,16:52:00,42755,42760,42745,42755,60
17/04/2007,16:53:00,42755,42755,42755,42755,15
17/04/2007,16:54:00,42755,42770,42755,42765,49
17/04/2007,16:55:00,42765,42765,42755,42760,57
17/04/2007,16:56:00,42750,42750,42740,42740,38
17/04/2007,16:57:00,42745,42750,42745,42745,14
17/04/2007,16:58:00,42740,42745,42735,42745,10
17/04/2007,16:59:00,42745,42745,42720,42730,76
17/04/2007,17:00:00,42730,42740,42730,42730,27
17/04/2007,17:01:00,42740,42750,42740,42745,36
17/04/2007,17:02:00,42740,42740,42730,42740,59
17/04/2007,17:03:00,42740,42740,42740,42740,6
17/04/2007,17:04:00,42745,42745,42740,42740,23
17/04/2007,17:05:00,42740,42745,42735,42740,17
17/04/2007,17:06:00,42735,42735,42725,42730,26
17/04/2007,17:07:00,42725,42730,42720,42725,37
17/04/2007,17:08:00,42725,42735,42720,42735,26
17/04/2007,17:09:00,42735,42735,42725,42730,30
17/04/2007,17:10:00,42730,42730,42715,42720,27
17/04/2007,17:11:00,42720,42725,42710,42720,20
17/04/2007,17:12:00,42720,42720,42715,42720,7
17/04/2007,17:13:00,42715,42720,42710,42715,11
17/04/2007,17:14:00,42725,42725,42710,42720,16
17/04/2007,17:15:00,42720,42725,42710,42715,31
17/04/2007,17:16:00,42715,42720,42715,42715,16
17/04/2007,17:17:00,42720,42720,42715,42715,24
17/04/2007,17:18:00,42715,42715,42710,42710,30
17/04/2007,17:19:00,42705,42705,42695,42705,47
17/04/2007,17:20:00,42700,42705,42700,42700,34
17/04/2007,17:21:00,42695,42695,42690,42695,43
17/04/2007,17:22:00,42700,42700,42695,42700,19
17/04/2007,17:23:00,42695,42705,42695,42700,39
17/04/2007,17:24:00,42700,42700,42685,42685,73
17/04/2007,17:25:00,42685,42690,42665,42665,88
17/04/2007,17:26:00,42660,42670,42655,42660,101
17/04/2007,17:27:00,42660,42665,42655,42660,117
17/04/2007,17:28:00,42655,42675,42655,42670,96
17/04/2007,17:29:00,42665,42675,42660,42670,93
17/04/2007,17:30:00,42665,42680,42665,42675,59
17/04/2007,17:31:00,42685,42705,42685,42705,35
17/04/2007,17:32:00,42700,42710,42670,42695,71
17/04/2007,17:33:00,42690,42700,42690,42695,25
17/04/2007,17:34:00,42700,42715,42700,42710,39
17/04/2007,17:35:00,42715,42730,42715,42725,34
17/04/2007,17:36:00,42720,42730,42720,42725,31
17/04/2007,17:37:00,42725,42730,42720,42725,36
17/04/2007,17:38:00,42725,42735,42725,42730,40
17/04/2007,17:39:00,42725,42750,42725,42750,47