DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/04/2007,16:08:00,42325,42325,42310,42320,31
18/04/2007,16:09:00,42320,42340,42315,42335,52
18/04/2007,16:10:00,42340,42345,42305,42305,102
18/04/2007,16:11:00,42310,42310,42285,42290,224
18/04/2007,16:12:00,42290,42305,42280,42300,117
18/04/2007,16:13:00,42300,42320,42300,42310,64
18/04/2007,16:14:00,42310,42330,42305,42325,115
18/04/2007,16:15:00,42335,42335,42320,42330,58
18/04/2007,16:16:00,42335,42345,42330,42340,62
18/04/2007,16:17:00,42340,42350,42335,42350,61
18/04/2007,16:18:00,42345,42375,42340,42375,74
18/04/2007,16:19:00,42375,42395,42375,42390,57
18/04/2007,16:20:00,42390,42425,42390,42415,100
18/04/2007,16:21:00,42415,42420,42405,42405,66
18/04/2007,16:22:00,42405,42415,42405,42405,38
18/04/2007,16:23:00,42405,42435,42405,42435,104
18/04/2007,16:24:00,42435,42450,42435,42440,84
18/04/2007,16:25:00,42435,42440,42410,42425,135
18/04/2007,16:26:00,42420,42435,42420,42425,41
18/04/2007,16:27:00,42425,42450,42420,42440,88
18/04/2007,16:28:00,42440,42440,42425,42425,23
18/04/2007,16:29:00,42425,42425,42415,42415,36
18/04/2007,16:30:00,42415,42430,42405,42405,79
18/04/2007,16:31:00,42410,42430,42400,42400,89
18/04/2007,16:32:00,42400,42410,42385,42385,71
18/04/2007,16:33:00,42385,42390,42370,42390,44
18/04/2007,16:34:00,42390,42400,42385,42395,86
18/04/2007,16:35:00,42390,42425,42380,42425,85
18/04/2007,16:36:00,42425,42425,42395,42395,46
18/04/2007,16:37:00,42395,42400,42380,42385,47
18/04/2007,16:38:00,42385,42410,42385,42400,84
18/04/2007,16:39:00,42405,42420,42405,42420,56
18/04/2007,16:40:00,42420,42425,42420,42420,23
18/04/2007,16:41:00,42415,42440,42415,42440,114
18/04/2007,16:42:00,42445,42460,42440,42450,122
18/04/2007,16:43:00,42450,42460,42435,42455,88
18/04/2007,16:44:00,42445,42455,42445,42450,37
18/04/2007,16:45:00,42450,42460,42450,42455,47
18/04/2007,16:46:00,42460,42465,42450,42450,48
18/04/2007,16:47:00,42455,42460,42435,42440,68
18/04/2007,16:48:00,42445,42450,42445,42450,18
18/04/2007,16:49:00,42450,42465,42445,42460,40
18/04/2007,16:50:00,42460,42460,42450,42455,47
18/04/2007,16:51:00,42460,42465,42450,42460,11
18/04/2007,16:52:00,42460,42460,42440,42440,45
18/04/2007,16:53:00,42445,42450,42440,42445,23
18/04/2007,16:54:00,42450,42450,42435,42435,28
18/04/2007,16:55:00,42440,42445,42440,42440,14
18/04/2007,16:56:00,42440,42465,42440,42465,34
18/04/2007,16:57:00,42460,42460,42450,42450,21
18/04/2007,16:58:00,42450,42455,42445,42445,14
18/04/2007,16:59:00,42445,42460,42440,42460,25
18/04/2007,17:00:00,42455,42470,42455,42465,33
18/04/2007,17:01:00,42470,42485,42470,42480,72
18/04/2007,17:02:00,42480,42490,42480,42480,50
18/04/2007,17:03:00,42480,42490,42480,42490,19
18/04/2007,17:04:00,42490,42490,42470,42490,86
18/04/2007,17:05:00,42490,42500,42490,42500,86
18/04/2007,17:06:00,42500,42535,42500,42535,144
18/04/2007,17:07:00,42535,42560,42530,42530,162
18/04/2007,17:08:00,42530,42540,42525,42530,49
18/04/2007,17:09:00,42535,42540,42535,42540,43
18/04/2007,17:10:00,42540,42545,42525,42530,49
18/04/2007,17:11:00,42530,42535,42525,42535,36
18/04/2007,17:12:00,42535,42535,42525,42525,31
18/04/2007,17:13:00,42525,42525,42510,42510,67
18/04/2007,17:14:00,42515,42535,42515,42530,48
18/04/2007,17:15:00,42535,42555,42530,42545,54
18/04/2007,17:16:00,42540,42540,42530,42530,40
18/04/2007,17:17:00,42530,42535,42530,42530,6
18/04/2007,17:18:00,42525,42530,42515,42515,26
18/04/2007,17:19:00,42520,42525,42510,42515,33
18/04/2007,17:20:00,42510,42515,42500,42500,30
18/04/2007,17:21:00,42500,42500,42485,42490,47
18/04/2007,17:22:00,42495,42495,42490,42490,39
18/04/2007,17:23:00,42495,42495,42495,42495,6
18/04/2007,17:24:00,42490,42490,42480,42485,22
18/04/2007,17:25:00,42485,42490,42480,42485,40
18/04/2007,17:26:00,42490,42495,42490,42490,11
18/04/2007,17:27:00,42495,42500,42485,42500,54
18/04/2007,17:28:00,42495,42505,42495,42505,57
18/04/2007,17:29:00,42505,42515,42505,42505,41
18/04/2007,17:30:00,42505,42520,42500,42500,37
18/04/2007,17:31:00,42500,42510,42500,42510,11
18/04/2007,17:32:00,42505,42540,42505,42540,62
18/04/2007,17:33:00,42535,42555,42525,42545,106
18/04/2007,17:34:00,42545,42560,42540,42540,90
18/04/2007,17:35:00,42540,42580,42535,42580,65
18/04/2007,17:36:00,42570,42595,42570,42595,86
18/04/2007,17:37:00,42585,42610,42585,42600,81
18/04/2007,17:38:00,42605,42630,42605,42620,84
18/04/2007,17:39:00,42615,42620,42600,42600,57
19/04/2007,09:00:00,42505,42505,42100,42140,312
19/04/2007,09:01:00,42145,42175,42145,42170,181
19/04/2007,09:02:00,42165,42190,42165,42175,192
19/04/2007,09:03:00,42175,42185,42160,42170,177
19/04/2007,09:04:00,42170,42170,42140,42145,204
19/04/2007,09:05:00,42140,42150,42130,42145,197
19/04/2007,09:06:00,42145,42150,42105,42115,120
19/04/2007,09:07:00,42110,42110,42085,42085,193
19/04/2007,09:08:00,42090,42115,42085,42110,149
19/04/2007,09:09:00,42105,42140,42100,42140,148
19/04/2007,09:10:00,42135,42150,42135,42150,68
19/04/2007,09:11:00,42145,42160,42145,42150,97
19/04/2007,09:12:00,42150,42155,42140,42140,49
19/04/2007,09:13:00,42145,42175,42145,42175,81
19/04/2007,09:14:00,42180,42200,42175,42200,172
19/04/2007,09:15:00,42200,42205,42180,42180,125
19/04/2007,09:16:00,42180,42210,42175,42210,129
19/04/2007,09:17:00,42210,42230,42200,42215,138
19/04/2007,09:18:00,42225,42230,42215,42220,134
19/04/2007,09:19:00,42220,42225,42210,42215,18
19/04/2007,09:20:00,42220,42240,42220,42235,117
19/04/2007,09:21:00,42240,42245,42235,42245,77
19/04/2007,09:22:00,42250,42255,42230,42235,141
19/04/2007,09:23:00,42235,42235,42215,42230,130
19/04/2007,09:24:00,42225,42225,42215,42220,35
19/04/2007,09:25:00,42220,42230,42195,42195,101
19/04/2007,09:26:00,42195,42200,42170,42175,79
19/04/2007,09:27:00,42180,42185,42160,42160,51
19/04/2007,09:28:00,42165,42180,42165,42170,53
19/04/2007,09:29:00,42170,42175,42155,42175,54
19/04/2007,09:30:00,42170,42180,42140,42150,128
19/04/2007,09:31:00,42145,42150,42130,42130,135
19/04/2007,09:32:00,42125,42130,42110,42115,72
19/04/2007,09:33:00,42120,42120,42080,42090,136
19/04/2007,09:34:00,42090,42120,42085,42115,139
19/04/2007,09:35:00,42120,42135,42120,42125,124
19/04/2007,09:36:00,42120,42125,42095,42120,78
19/04/2007,09:37:00,42125,42135,42090,42090,114
19/04/2007,09:38:00,42090,42095,42070,42095,113
19/04/2007,09:39:00,42090,42095,42045,42050,207
19/04/2007,09:40:00,42050,42080,42035,42075,227
19/04/2007,09:41:00,42075,42090,42065,42075,105
19/04/2007,09:42:00,42080,42090,42075,42085,36
19/04/2007,09:43:00,42080,42085,42055,42055,116
19/04/2007,09:44:00,42050,42080,42040,42080,144
19/04/2007,09:45:00,42070,42080,42060,42060,51
19/04/2007,09:46:00,42060,42060,42025,42040,133
19/04/2007,09:47:00,42040,42055,42005,42005,167
19/04/2007,09:48:00,42005,42050,42005,42050,119
19/04/2007,09:49:00,42050,42070,42050,42065,144
19/04/2007,09:50:00,42060,42065,42050,42055,67
19/04/2007,09:51:00,42055,42070,42050,42070,56
19/04/2007,09:52:00,42070,42070,42050,42055,42
19/04/2007,09:53:00,42055,42085,42055,42085,122
19/04/2007,09:54:00,42085,42090,42075,42085,42
19/04/2007,09:55:00,42080,42080,42040,42045,104
19/04/2007,09:56:00,42045,42050,42025,42045,75
19/04/2007,09:57:00,42045,42060,42025,42030,101
19/04/2007,09:58:00,42035,42055,42020,42030,144
19/04/2007,09:59:00,42025,42025,41995,42000,162
19/04/2007,10:00:00,41995,42020,41985,42020,117
19/04/2007,10:01:00,42015,42030,42015,42020,59
19/04/2007,10:02:00,42015,42035,42015,42035,74
19/04/2007,10:03:00,42035,42065,42030,42060,147
19/04/2007,10:04:00,42060,42060,42050,42050,57
19/04/2007,10:05:00,42050,42050,42035,42040,55
19/04/2007,10:06:00,42045,42055,42040,42055,46
19/04/2007,10:07:00,42055,42055,42025,42025,55
19/04/2007,10:08:00,42025,42025,42015,42020,10
19/04/2007,10:09:00,42015,42055,42015,42055,65
19/04/2007,10:10:00,42060,42065,42050,42065,62
19/04/2007,10:11:00,42065,42070,42050,42055,50
19/04/2007,10:12:00,42055,42060,42045,42055,31
19/04/2007,10:13:00,42060,42070,42060,42065,17
19/04/2007,10:14:00,42060,42065,42055,42055,18
19/04/2007,10:15:00,42055,42065,42045,42065,38
19/04/2007,10:16:00,42065,42070,42055,42055,77
19/04/2007,10:17:00,42060,42060,42050,42060,65
19/04/2007,10:18:00,42055,42060,42050,42050,31
19/04/2007,10:19:00,42050,42050,42045,42045,12
19/04/2007,10:20:00,42050,42055,42045,42045,34
19/04/2007,10:21:00,42050,42050,42045,42045,18
19/04/2007,10:22:00,42040,42040,42030,42035,64
19/04/2007,10:23:00,42030,42030,42010,42025,75
19/04/2007,10:24:00,42020,42045,42020,42040,50
19/04/2007,10:25:00,42035,42045,42025,42030,27
19/04/2007,10:26:00,42030,42060,42030,42055,56
19/04/2007,10:27:00,42055,42065,42055,42065,57
19/04/2007,10:28:00,42070,42080,42065,42075,90
19/04/2007,10:29:00,42080,42085,42075,42085,57
19/04/2007,10:30:00,42080,42095,42080,42095,54
19/04/2007,10:31:00,42095,42105,42085,42085,88
19/04/2007,10:32:00,42085,42085,42065,42070,67
19/04/2007,10:33:00,42075,42075,42060,42070,46
19/04/2007,10:34:00,42065,42075,42065,42070,23
19/04/2007,10:35:00,42075,42075,42070,42070,9
19/04/2007,10:36:00,42065,42070,42065,42070,6
19/04/2007,10:37:00,42065,42075,42065,42070,10
19/04/2007,10:38:00,42070,42070,42060,42065,31
19/04/2007,10:39:00,42070,42070,42055,42055,16
19/04/2007,10:40:00,42060,42065,42060,42065,6
19/04/2007,10:41:00,42065,42065,42060,42060,11
19/04/2007,10:42:00,42060,42070,42060,42070,13
19/04/2007,10:43:00,42070,42100,42070,42100,90
19/04/2007,10:44:00,42090,42090,42070,42070,33
19/04/2007,10:45:00,42070,42090,42070,42085,24
19/04/2007,10:46:00,42085,42090,42085,42085,28
19/04/2007,10:47:00,42085,42090,42085,42090,6
19/04/2007,10:48:00,42095,42095,42090,42095,16
19/04/2007,10:49:00,42090,42095,42090,42090,4
19/04/2007,10:50:00,42090,42090,42080,42090,5
19/04/2007,10:51:00,42090,42100,42090,42100,26
19/04/2007,10:52:00,42095,42095,42090,42090,6
19/04/2007,10:53:00,42095,42095,42095,42095,8
19/04/2007,10:54:00,42095,42095,42085,42090,31
19/04/2007,10:55:00,42085,42100,42085,42095,71
19/04/2007,10:56:00,42095,42125,42095,42125,80
19/04/2007,10:57:00,42125,42125,42110,42120,66
19/04/2007,10:58:00,42120,42135,42115,42130,51
19/04/2007,10:59:00,42130,42130,42125,42130,5
19/04/2007,11:00:00,42125,42140,42115,42135,66
19/04/2007,11:01:00,42135,42135,42125,42135,17
19/04/2007,11:02:00,42135,42135,42110,42115,54
19/04/2007,11:03:00,42110,42115,42100,42110,30
19/04/2007,11:04:00,42120,42120,42105,42105,20
19/04/2007,11:05:00,42100,42100,42100,42100,20
19/04/2007,11:06:00,42095,42095,42080,42085,16
19/04/2007,11:07:00,42085,42085,42080,42080,26
19/04/2007,11:08:00,42080,42080,42070,42070,55
19/04/2007,11:09:00,42070,42080,42055,42070,115
19/04/2007,11:10:00,42070,42070,42065,42065,19
19/04/2007,11:11:00,42065,42065,42050,42050,80
19/04/2007,11:12:00,42050,42050,42035,42045,99
19/04/2007,11:13:00,42050,42075,42050,42075,33
19/04/2007,11:14:00,42075,42090,42075,42080,44
19/04/2007,11:15:00,42085,42085,42080,42080,8
19/04/2007,11:16:00,42075,42080,42075,42080,10
19/04/2007,11:17:00,42085,42085,42080,42080,10
19/04/2007,11:18:00,42080,42080,42075,42080,3
19/04/2007,11:19:00,42085,42085,42085,42085,12
19/04/2007,11:20:00,42090,42095,42075,42090,59
19/04/2007,11:21:00,42090,42095,42085,42085,19
19/04/2007,11:22:00,42080,42090,42075,42085,15
19/04/2007,11:23:00,42085,42090,42085,42090,4
19/04/2007,11:24:00,42095,42095,42095,42095,9
19/04/2007,11:25:00,42095,42095,42090,42090,15
19/04/2007,11:26:00,42095,42095,42090,42095,11
19/04/2007,11:27:00,42090,42090,42080,42085,21
19/04/2007,11:28:00,42085,42085,42085,42085,3
19/04/2007,11:29:00,42085,42090,42080,42090,9
19/04/2007,11:30:00,42090,42090,42075,42075,37
19/04/2007,11:31:00,42075,42075,42065,42075,26
19/04/2007,11:32:00,42080,42080,42075,42075,11
19/04/2007,11:33:00,42075,42085,42075,42085,15
19/04/2007,11:34:00,42085,42090,42085,42090,33
19/04/2007,11:35:00,42085,42090,42085,42085,30
19/04/2007,11:36:00,42085,42095,42080,42085,24
19/04/2007,11:37:00,42075,42080,42075,42075,8
19/04/2007,11:38:00,42075,42080,42050,42050,92
19/04/2007,11:39:00,42045,42050,42040,42045,29
19/04/2007,11:40:00,42045,42045,42035,42040,43
19/04/2007,11:41:00,42040,42050,42040,42045,16
19/04/2007,11:42:00,42045,42045,42035,42040,22
19/04/2007,11:43:00,42040,42040,42040,42040,18
19/04/2007,11:44:00,42040,42045,42035,42045,12
19/04/2007,11:45:00,42040,42045,42040,42045,8
19/04/2007,11:46:00,42045,42045,42040,42040,9
19/04/2007,11:47:00,42040,42040,42030,42030,44
19/04/2007,11:48:00,42030,42040,42030,42035,18
19/04/2007,11:49:00,42040,42040,42020,42020,42
19/04/2007,11:50:00,42025,42035,42025,42030,19
19/04/2007,11:51:00,42020,42035,42020,42030,21
19/04/2007,11:52:00,42030,42035,42025,42030,29
19/04/2007,11:53:00,42035,42035,42025,42035,7
19/04/2007,11:54:00,42040,42040,42030,42035,49
19/04/2007,11:55:00,42030,42030,42025,42030,27
19/04/2007,11:56:00,42030,42040,42030,42030,35
19/04/2007,11:57:00,42030,42060,42030,42050,41
19/04/2007,11:58:00,42050,42060,42050,42055,14
19/04/2007,11:59:00,42055,42060,42050,42055,21
19/04/2007,12:00:00,42055,42060,42020,42040,117
19/04/2007,12:01:00,42045,42080,42025,42065,122
19/04/2007,12:02:00,42070,42070,42050,42065,33
19/04/2007,12:03:00,42050,42050,42030,42045,60
19/04/2007,12:04:00,42050,42065,42050,42055,26
19/04/2007,12:05:00,42050,42055,42040,42050,11
19/04/2007,12:06:00,42045,42060,42045,42050,24
19/04/2007,12:07:00,42050,42050,42045,42050,11
19/04/2007,12:08:00,42055,42055,42050,42055,18
19/04/2007,12:09:00,42055,42065,42055,42065,13
19/04/2007,12:10:00,42065,42070,42065,42065,11
19/04/2007,12:11:00,42055,42055,42040,42040,10
19/04/2007,12:12:00,42045,42050,42045,42050,9
19/04/2007,12:13:00,42050,42070,42050,42065,18
19/04/2007,12:14:00,42060,42065,42060,42065,8
19/04/2007,12:15:00,42065,42090,42065,42085,36
19/04/2007,12:16:00,42090,42095,42085,42090,67
19/04/2007,12:17:00,42090,42090,42080,42085,8
19/04/2007,12:18:00,42075,42080,42075,42080,6
19/04/2007,12:19:00,42080,42090,42080,42090,26
19/04/2007,12:20:00,42090,42090,42085,42090,29
19/04/2007,12:21:00,42085,42090,42080,42090,71
19/04/2007,12:22:00,42080,42080,42070,42070,10
19/04/2007,12:23:00,42065,42065,42045,42055,22
19/04/2007,12:24:00,42050,42050,42040,42050,18
19/04/2007,12:25:00,42060,42065,42055,42060,12
19/04/2007,12:26:00,42060,42060,42050,42060,11
19/04/2007,12:27:00,42050,42050,42045,42045,6
19/04/2007,12:28:00,42045,42050,42045,42050,2
19/04/2007,12:30:00,42050,42060,42050,42060,9
19/04/2007,12:32:00,42055,42055,42050,42050,23
19/04/2007,12:33:00,42055,42060,42050,42050,19
19/04/2007,12:34:00,42050,42055,42045,42055,19
19/04/2007,12:35:00,42055,42060,42055,42060,11
19/04/2007,12:36:00,42065,42065,42060,42060,11
19/04/2007,12:37:00,42060,42060,42055,42060,3
19/04/2007,12:38:00,42060,42070,42060,42065,6
19/04/2007,12:39:00,42075,42080,42075,42075,9
19/04/2007,12:40:00,42080,42080,42060,42070,40
19/04/2007,12:41:00,42075,42080,42070,42075,4
19/04/2007,12:42:00,42080,42080,42080,42080,2
19/04/2007,12:43:00,42075,42075,42075,42075,3
19/04/2007,12:44:00,42070,42080,42070,42080,40
19/04/2007,12:45:00,42080,42080,42080,42080,1
19/04/2007,12:46:00,42075,42075,42070,42070,8
19/04/2007,12:48:00,42075,42075,42075,42075,2
19/04/2007,12:50:00,42075,42075,42075,42075,2
19/04/2007,12:51:00,42075,42075,42070,42070,35
19/04/2007,12:52:00,42065,42080,42065,42075,32
19/04/2007,12:53:00,42085,42085,42085,42085,2
19/04/2007,12:54:00,42075,42085,42075,42080,4
19/04/2007,12:55:00,42085,42090,42085,42090,10
19/04/2007,12:56:00,42095,42110,42095,42105,38
19/04/2007,12:57:00,42105,42105,42100,42100,9
19/04/2007,12:58:00,42100,42100,42085,42085,24
19/04/2007,12:59:00,42090,42090,42080,42080,4
19/04/2007,13:00:00,42080,42080,42070,42070,29
19/04/2007,13:01:00,42080,42080,42070,42080,9
19/04/2007,13:02:00,42075,42075,42060,42060,17
19/04/2007,13:03:00,42065,42065,42065,42065,1
19/04/2007,13:04:00,42070,42075,42070,42070,7
19/04/2007,13:05:00,42075,42075,42070,42070,13
19/04/2007,13:06:00,42070,42070,42070,42070,4
19/04/2007,13:07:00,42070,42075,42065,42070,18
19/04/2007,13:08:00,42080,42080,42075,42075,2
19/04/2007,13:09:00,42075,42075,42075,42075,1
19/04/2007,13:10:00,42075,42075,42075,42075,3
19/04/2007,13:11:00,42075,42075,42075,42075,4
19/04/2007,13:13:00,42080,42085,42080,42080,9
19/04/2007,13:14:00,42080,42080,42080,42080,3
19/04/2007,13:15:00,42080,42080,42080,42080,8
19/04/2007,13:16:00,42080,42080,42080,42080,1
19/04/2007,13:17:00,42075,42080,42075,42075,9
19/04/2007,13:18:00,42075,42075,42075,42075,1
19/04/2007,13:19:00,42075,42075,42055,42055,36
19/04/2007,13:20:00,42055,42055,42050,42050,34
19/04/2007,13:21:00,42050,42050,42045,42050,10
19/04/2007,13:22:00,42045,42050,42040,42045,24
19/04/2007,13:23:00,42045,42045,42040,42045,6
19/04/2007,13:25:00,42040,42040,42035,42040,15
19/04/2007,13:26:00,42040,42040,42040,42040,1
19/04/2007,13:27:00,42035,42035,42035,42035,15
19/04/2007,13:28:00,42035,42035,42030,42035,13
19/04/2007,13:30:00,42040,42050,42040,42045,14
19/04/2007,13:31:00,42050,42055,42050,42055,19
19/04/2007,13:32:00,42055,42060,42055,42060,17
19/04/2007,13:33:00,42055,42055,42040,42040,9
19/04/2007,13:34:00,42055,42055,42045,42045,4
19/04/2007,13:35:00,42050,42055,42050,42055,3
19/04/2007,13:36:00,42050,42050,42050,42050,5
19/04/2007,13:37:00,42050,42055,42050,42055,6
19/04/2007,13:38:00,42050,42055,42050,42055,18
19/04/2007,13:39:00,42055,42055,42050,42050,4
19/04/2007,13:40:00,42055,42075,42055,42075,26
19/04/2007,13:41:00,42070,42075,42070,42075,17
19/04/2007,13:42:00,42075,42075,42055,42055,15
19/04/2007,13:43:00,42050,42060,42050,42050,8
19/04/2007,13:44:00,42055,42055,42055,42055,4
19/04/2007,13:45:00,42050,42055,42045,42055,10
19/04/2007,13:46:00,42060,42060,42050,42050,5
19/04/2007,13:47:00,42065,42065,42065,42065,1
19/04/2007,13:48:00,42065,42070,42065,42065,3
19/04/2007,13:49:00,42065,42070,42065,42070,14
19/04/2007,13:50:00,42070,42075,42065,42065,9
19/04/2007,13:51:00,42065,42065,42065,42065,2
19/04/2007,13:52:00,42060,42065,42060,42060,13
19/04/2007,13:54:00,42065,42070,42065,42070,2
19/04/2007,13:55:00,42065,42070,42065,42070,11
19/04/2007,13:56:00,42070,42070,42065,42065,7
19/04/2007,13:57:00,42070,42070,42070,42070,1
19/04/2007,13:58:00,42070,42070,42070,42070,1
19/04/2007,13:59:00,42060,42060,42060,42060,5
19/04/2007,14:00:00,42070,42080,42070,42080,9
19/04/2007,14:01:00,42080,42085,42080,42085,12
19/04/2007,14:02:00,42085,42090,42070,42075,33
19/04/2007,14:03:00,42080,42080,42065,42075,27
19/04/2007,14:04:00,42075,42080,42075,42080,11
19/04/2007,14:05:00,42080,42100,42080,42100,47
19/04/2007,14:06:00,42100,42115,42095,42110,30
19/04/2007,14:07:00,42115,42115,42105,42110,26
19/04/2007,14:08:00,42105,42105,42105,42105,3
19/04/2007,14:09:00,42105,42110,42105,42110,5
19/04/2007,14:10:00,42110,42110,42105,42105,8
19/04/2007,14:11:00,42105,42105,42105,42105,13
19/04/2007,14:12:00,42105,42105,42105,42105,6
19/04/2007,14:13:00,42100,42100,42090,42090,29
19/04/2007,14:14:00,42085,42090,42085,42090,13
19/04/2007,14:15:00,42090,42095,42085,42085,24
19/04/2007,14:16:00,42095,42095,42090,42090,17
19/04/2007,14:17:00,42085,42085,42085,42085,7
19/04/2007,14:18:00,42090,42100,42090,42100,23
19/04/2007,14:19:00,42100,42100,42100,42100,4
19/04/2007,14:20:00,42100,42105,42095,42105,16
19/04/2007,14:21:00,42105,42105,42105,42105,2
19/04/2007,14:22:00,42100,42100,42100,42100,1
19/04/2007,14:23:00,42105,42105,42100,42105,11
19/04/2007,14:26:00,42105,42110,42100,42110,14
19/04/2007,14:27:00,42105,42110,42100,42100,8
19/04/2007,14:28:00,42105,42105,42095,42095,5
19/04/2007,14:29:00,42095,42100,42090,42100,16
19/04/2007,14:30:00,42090,42100,42045,42080,160
19/04/2007,14:31:00,42085,42085,42055,42060,48
19/04/2007,14:32:00,42060,42075,42045,42050,33
19/04/2007,14:33:00,42050,42060,42040,42060,66
19/04/2007,14:34:00,42065,42070,42060,42070,20
19/04/2007,14:35:00,42070,42080,42070,42075,41
19/04/2007,14:36:00,42080,42085,42080,42085,9
19/04/2007,14:37:00,42080,42090,42080,42090,19
19/04/2007,14:38:00,42095,42095,42075,42080,23
19/04/2007,14:39:00,42075,42075,42070,42070,4
19/04/2007,14:40:00,42070,42075,42070,42075,4
19/04/2007,14:41:00,42070,42070,42070,42070,2
19/04/2007,14:42:00,42075,42075,42075,42075,6
19/04/2007,14:43:00,42080,42080,42080,42080,1
19/04/2007,14:44:00,42080,42080,42080,42080,1
19/04/2007,14:45:00,42085,42090,42085,42090,17
19/04/2007,14:46:00,42090,42090,42080,42080,7
19/04/2007,14:47:00,42080,42080,42080,42080,3
19/04/2007,14:48:00,42080,42095,42075,42095,13
19/04/2007,14:49:00,42085,42095,42085,42095,25
19/04/2007,14:50:00,42100,42100,42095,42100,9
19/04/2007,14:51:00,42095,42100,42095,42100,7
19/04/2007,14:53:00,42105,42110,42095,42105,16
19/04/2007,14:54:00,42095,42095,42090,42090,3
19/04/2007,14:55:00,42095,42095,42095,42095,3
19/04/2007,14:56:00,42095,42095,42095,42095,1
19/04/2007,14:57:00,42090,42100,42085,42095,44
19/04/2007,14:58:00,42095,42095,42095,42095,2
19/04/2007,14:59:00,42095,42100,42095,42100,24
19/04/2007,15:00:00,42100,42100,42100,42100,8
19/04/2007,15:01:00,42100,42100,42100,42100,7
19/04/2007,15:02:00,42095,42095,42090,42095,23
19/04/2007,15:03:00,42100,42105,42095,42095,56
19/04/2007,15:04:00,42100,42105,42100,42100,6
19/04/2007,15:05:00,42100,42100,42100,42100,1
19/04/2007,15:06:00,42100,42105,42090,42105,18
19/04/2007,15:07:00,42095,42095,42090,42090,16
19/04/2007,15:08:00,42095,42110,42090,42110,22
19/04/2007,15:09:00,42110,42115,42105,42110,18
19/04/2007,15:10:00,42110,42115,42105,42105,8
19/04/2007,15:11:00,42100,42100,42090,42095,25
19/04/2007,15:12:00,42095,42095,42095,42095,11
19/04/2007,15:13:00,42090,42090,42090,42090,2
19/04/2007,15:14:00,42095,42100,42090,42095,20
19/04/2007,15:15:00,42090,42100,42090,42100,6
19/04/2007,15:16:00,42095,42095,42085,42085,19
19/04/2007,15:17:00,42085,42090,42085,42085,25
19/04/2007,15:18:00,42080,42080,42075,42075,20
19/04/2007,15:19:00,42075,42075,42070,42070,32
19/04/2007,15:20:00,42070,42080,42070,42075,39
19/04/2007,15:21:00,42075,42075,42075,42075,4
19/04/2007,15:22:00,42075,42075,42070,42075,54
19/04/2007,15:23:00,42070,42070,42065,42065,12
19/04/2007,15:24:00,42070,42075,42070,42075,16
19/04/2007,15:26:00,42070,42070,42070,42070,4
19/04/2007,15:27:00,42070,42070,42065,42070,10
19/04/2007,15:28:00,42070,42070,42065,42065,5
19/04/2007,15:29:00,42065,42070,42065,42070,3
19/04/2007,15:30:00,42065,42070,42060,42060,32
19/04/2007,15:31:00,42060,42060,42055,42060,34
19/04/2007,15:32:00,42065,42070,42065,42065,14
19/04/2007,15:33:00,42060,42065,42045,42045,76
19/04/2007,15:34:00,42045,42045,42040,42045,51
19/04/2007,15:35:00,42045,42050,42040,42050,15
19/04/2007,15:36:00,42040,42050,42040,42045,31
19/04/2007,15:37:00,42045,42055,42045,42055,32
19/04/2007,15:38:00,42050,42065,42045,42060,33
19/04/2007,15:39:00,42060,42075,42060,42060,58
19/04/2007,15:40:00,42065,42075,42055,42075,48
19/04/2007,15:41:00,42070,42075,42065,42065,21
19/04/2007,15:42:00,42065,42070,42060,42065,15
19/04/2007,15:43:00,42065,42080,42065,42080,34
19/04/2007,15:44:00,42080,42080,42070,42075,24
19/04/2007,15:45:00,42070,42070,42050,42055,35
19/04/2007,15:46:00,42055,42060,42050,42060,17
19/04/2007,15:47:00,42055,42065,42055,42065,25
19/04/2007,15:48:00,42065,42090,42065,42090,53
19/04/2007,15:49:00,42090,42100,42090,42095,40
19/04/2007,15:50:00,42095,42100,42090,42100,50
19/04/2007,15:51:00,42100,42120,42100,42115,82
19/04/2007,15:52:00,42115,42115,42105,42105,48
19/04/2007,15:53:00,42100,42105,42090,42105,61
19/04/2007,15:54:00,42100,42110,42100,42100,53
19/04/2007,15:55:00,42095,42100,42090,42095,18
19/04/2007,15:56:00,42100,42105,42095,42100,60
19/04/2007,15:57:00,42100,42115,42095,42105,72
19/04/2007,15:58:00,42100,42110,42100,42110,29
19/04/2007,15:59:00,42110,42110,42100,42100,32
19/04/2007,16:00:00,42100,42115,42060,42070,97
19/04/2007,16:01:00,42070,42090,42060,42085,72
19/04/2007,16:02:00,42080,42105,42075,42100,91
19/04/2007,16:03:00,42100,42105,42095,42105,75
19/04/2007,16:04:00,42100,42145,42100,42145,182
19/04/2007,16:05:00,42145,42155,42135,42140,164
19/04/2007,16:06:00,42140,42140,42125,42125,35
19/04/2007,16:07:00,42125,42130,42120,42120,28
19/04/2007,16:08:00,42125,42140,42125,42125,55
19/04/2007,16:09:00,42125,42135,42120,42120,19
19/04/2007,16:10:00,42120,42135,42110,42110,49
19/04/2007,16:11:00,42110,42125,42110,42125,29
19/04/2007,16:12:00,42125,42125,42115,42115,23
19/04/2007,16:13:00,42115,42125,42105,42125,36
19/04/2007,16:14:00,42120,42120,42105,42110,31
19/04/2007,16:15:00,42110,42115,42105,42115,25
19/04/2007,16:16:00,42120,42125,42120,42125,40
19/04/2007,16:17:00,42130,42135,42130,42135,31
19/04/2007,16:18:00,42135,42140,42120,42120,31
19/04/2007,16:19:00,42125,42150,42125,42145,63
19/04/2007,16:20:00,42150,42170,42145,42170,112
19/04/2007,16:21:00,42165,42165,42155,42165,63
19/04/2007,16:22:00,42165,42190,42165,42175,107
19/04/2007,16:23:00,42185,42185,42160,42160,50
19/04/2007,16:24:00,42170,42185,42165,42185,31
19/04/2007,16:25:00,42185,42210,42185,42200,181
19/04/2007,16:26:00,42200,42210,42195,42200,146
19/04/2007,16:27:00,42200,42200,42195,42195,38
19/04/2007,16:28:00,42190,42200,42190,42195,59
19/04/2007,16:29:00,42195,42195,42190,42190,45
19/04/2007,16:30:00,42195,42200,42190,42200,80
19/04/2007,16:31:00,42200,42200,42190,42195,37
19/04/2007,16:32:00,42190,42200,42185,42190,79
19/04/2007,16:33:00,42190,42190,42165,42170,95
19/04/2007,16:34:00,42170,42180,42165,42180,27
19/04/2007,16:35:00,42180,42195,42175,42190,52
19/04/2007,16:36:00,42190,42200,42185,42185,83
19/04/2007,16:37:00,42185,42185,42185,42185,9
19/04/2007,16:38:00,42185,42195,42170,42170,49
19/04/2007,16:39:00,42170,42185,42165,42180,56
19/04/2007,16:40:00,42185,42185,42175,42175,37
19/04/2007,16:41:00,42170,42185,42160,42160,46
19/04/2007,16:42:00,42155,42160,42140,42155,41
19/04/2007,16:43:00,42155,42160,42150,42155,47
19/04/2007,16:44:00,42160,42170,42160,42170,9
19/04/2007,16:45:00,42165,42170,42160,42165,26
19/04/2007,16:46:00,42165,42170,42160,42170,10
19/04/2007,16:47:00,42175,42175,42165,42165,15
19/04/2007,16:48:00,42165,42165,42165,42165,5
19/04/2007,16:49:00,42165,42165,42150,42150,32
19/04/2007,16:50:00,42150,42150,42130,42140,67
19/04/2007,16:51:00,42130,42145,42125,42145,23
19/04/2007,16:52:00,42145,42150,42135,42135,35
19/04/2007,16:53:00,42135,42140,42135,42140,8
19/04/2007,16:54:00,42140,42140,42135,42135,5
19/04/2007,16:55:00,42140,42140,42140,42140,4
19/04/2007,16:56:00,42145,42160,42145,42160,38
19/04/2007,16:57:00,42165,42180,42160,42175,88
19/04/2007,16:58:00,42175,42175,42165,42165,27
19/04/2007,16:59:00,42160,42175,42160,42175,15
19/04/2007,17:00:00,42175,42180,42175,42175,27
19/04/2007,17:01:00,42175,42175,42165,42165,16
19/04/2007,17:02:00,42165,42170,42165,42165,22
19/04/2007,17:03:00,42165,42165,42155,42160,23
19/04/2007,17:04:00,42155,42160,42135,42145,68
19/04/2007,17:05:00,42145,42155,42145,42150,19
19/04/2007,17:06:00,42150,42150,42145,42145,59
19/04/2007,17:07:00,42145,42145,42140,42140,17
19/04/2007,17:08:00,42135,42140,42125,42125,38
19/04/2007,17:09:00,42125,42130,42125,42125,21
19/04/2007,17:10:00,42125,42140,42115,42140,77
19/04/2007,17:11:00,42140,42150,42140,42150,46
19/04/2007,17:12:00,42150,42170,42150,42160,86
19/04/2007,17:13:00,42165,42170,42165,42165,8
19/04/2007,17:14:00,42165,42180,42160,42175,70
19/04/2007,17:15:00,42175,42180,42165,42170,44
19/04/2007,17:16:00,42170,42180,42165,42180,65
19/04/2007,17:17:00,42185,42200,42185,42195,138
19/04/2007,17:18:00,42190,42190,42180,42180,60
19/04/2007,17:19:00,42185,42190,42180,42190,27
19/04/2007,17:20:00,42185,42185,42180,42185,35
19/04/2007,17:21:00,42180,42185,42180,42180,20
19/04/2007,17:22:00,42175,42180,42175,42180,23
19/04/2007,17:23:00,42180,42180,42175,42175,29
19/04/2007,17:24:00,42180,42195,42180,42185,65
19/04/2007,17:25:00,42185,42195,42180,42190,57
19/04/2007,17:26:00,42195,42200,42180,42185,39
19/04/2007,17:27:00,42180,42185,42180,42185,34
19/04/2007,17:28:00,42190,42190,42180,42180,9
19/04/2007,17:29:00,42185,42185,42170,42175,64
19/04/2007,17:30:00,42170,42180,42170,42170,53
19/04/2007,17:31:00,42170,42180,42165,42175,75
19/04/2007,17:32:00,42180,42180,42170,42175,21
19/04/2007,17:33:00,42175,42180,42175,42180,13
19/04/2007,17:34:00,42180,42185,42170,42175,53
19/04/2007,17:35:00,42170,42175,42165,42165,68
19/04/2007,17:36:00,42165,42175,42165,42170,26
19/04/2007,17:37:00,42165,42175,42160,42170,32
19/04/2007,17:38:00,42170,42175,42165,42170,19
19/04/2007,17:39:00,42170,42170,42155,42165,63