DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/04/2007,09:00:00,42380,42570,42380,42445,294
20/04/2007,09:01:00,42445,42465,42435,42465,139
20/04/2007,09:02:00,42465,42470,42460,42470,107
20/04/2007,09:03:00,42470,42470,42460,42470,94
20/04/2007,09:04:00,42465,42495,42465,42495,140
20/04/2007,09:05:00,42490,42520,42490,42515,151
20/04/2007,09:06:00,42520,42530,42500,42500,117
20/04/2007,09:07:00,42500,42510,42495,42505,82
20/04/2007,09:08:00,42505,42515,42505,42505,38
20/04/2007,09:09:00,42500,42505,42490,42500,89
20/04/2007,09:10:00,42500,42510,42500,42505,37
20/04/2007,09:11:00,42505,42515,42500,42510,83
20/04/2007,09:12:00,42510,42510,42500,42500,92
20/04/2007,09:13:00,42500,42500,42485,42495,120
20/04/2007,09:14:00,42490,42490,42480,42480,37
20/04/2007,09:15:00,42490,42490,42480,42485,51
20/04/2007,09:16:00,42485,42495,42485,42490,39
20/04/2007,09:17:00,42490,42490,42485,42485,42
20/04/2007,09:18:00,42485,42490,42480,42480,70
20/04/2007,09:19:00,42480,42485,42480,42485,49
20/04/2007,09:20:00,42480,42480,42475,42480,12
20/04/2007,09:21:00,42480,42480,42475,42480,100
20/04/2007,09:22:00,42475,42480,42470,42475,74
20/04/2007,09:23:00,42475,42485,42470,42480,55
20/04/2007,09:24:00,42475,42485,42470,42485,51
20/04/2007,09:25:00,42485,42485,42475,42480,44
20/04/2007,09:26:00,42475,42480,42470,42475,29
20/04/2007,09:27:00,42475,42480,42470,42480,11
20/04/2007,09:28:00,42475,42475,42470,42470,9
20/04/2007,09:29:00,42470,42475,42470,42475,40
20/04/2007,09:30:00,42475,42485,42475,42485,57
20/04/2007,09:31:00,42480,42485,42475,42480,75
20/04/2007,09:32:00,42480,42485,42470,42485,42
20/04/2007,09:33:00,42480,42510,42475,42510,91
20/04/2007,09:34:00,42510,42515,42495,42500,68
20/04/2007,09:35:00,42500,42510,42495,42500,33
20/04/2007,09:36:00,42500,42525,42495,42525,49
20/04/2007,09:37:00,42525,42545,42525,42530,115
20/04/2007,09:38:00,42530,42535,42525,42530,22
20/04/2007,09:39:00,42530,42530,42520,42520,37
20/04/2007,09:40:00,42515,42515,42510,42515,15
20/04/2007,09:41:00,42515,42515,42505,42510,49
20/04/2007,09:42:00,42510,42515,42510,42515,8
20/04/2007,09:43:00,42515,42515,42505,42515,17
20/04/2007,09:44:00,42520,42530,42520,42525,41
20/04/2007,09:45:00,42525,42525,42520,42525,44
20/04/2007,09:46:00,42520,42525,42515,42515,21
20/04/2007,09:47:00,42510,42510,42505,42510,36
20/04/2007,09:48:00,42510,42510,42500,42500,11
20/04/2007,09:49:00,42505,42505,42500,42500,14
20/04/2007,09:50:00,42500,42500,42495,42500,30
20/04/2007,09:51:00,42500,42500,42485,42485,39
20/04/2007,09:52:00,42485,42490,42480,42490,40
20/04/2007,09:53:00,42490,42495,42490,42495,45
20/04/2007,09:54:00,42500,42510,42500,42510,68
20/04/2007,09:55:00,42510,42510,42500,42505,22
20/04/2007,09:56:00,42505,42505,42505,42505,7
20/04/2007,09:57:00,42500,42500,42495,42495,16
20/04/2007,09:58:00,42495,42510,42495,42510,31
20/04/2007,09:59:00,42510,42510,42505,42505,18
20/04/2007,10:00:00,42505,42505,42485,42495,58
20/04/2007,10:01:00,42490,42495,42490,42490,23
20/04/2007,10:02:00,42495,42495,42480,42480,69
20/04/2007,10:03:00,42475,42475,42455,42465,62
20/04/2007,10:04:00,42460,42465,42450,42460,54
20/04/2007,10:05:00,42460,42460,42450,42450,27
20/04/2007,10:06:00,42450,42450,42435,42435,65
20/04/2007,10:07:00,42440,42445,42440,42445,37
20/04/2007,10:08:00,42450,42455,42450,42455,52
20/04/2007,10:09:00,42450,42455,42450,42455,25
20/04/2007,10:10:00,42455,42460,42455,42460,37
20/04/2007,10:11:00,42460,42465,42460,42465,13
20/04/2007,10:12:00,42465,42470,42465,42465,12
20/04/2007,10:13:00,42470,42480,42470,42470,25
20/04/2007,10:14:00,42470,42475,42470,42475,15
20/04/2007,10:15:00,42475,42475,42465,42465,29
20/04/2007,10:16:00,42465,42475,42465,42470,18
20/04/2007,10:17:00,42470,42470,42470,42470,5
20/04/2007,10:18:00,42465,42465,42460,42460,6
20/04/2007,10:19:00,42460,42460,42455,42455,14
20/04/2007,10:20:00,42455,42460,42455,42455,11
20/04/2007,10:21:00,42460,42460,42450,42450,12
20/04/2007,10:22:00,42450,42455,42450,42450,24
20/04/2007,10:23:00,42445,42445,42440,42440,16
20/04/2007,10:24:00,42435,42435,42430,42435,47
20/04/2007,10:25:00,42435,42440,42435,42440,6
20/04/2007,10:26:00,42440,42445,42440,42445,6
20/04/2007,10:27:00,42445,42450,42440,42450,19
20/04/2007,10:28:00,42455,42455,42450,42455,37
20/04/2007,10:29:00,42455,42465,42455,42460,10
20/04/2007,10:30:00,42460,42465,42460,42465,8
20/04/2007,10:31:00,42465,42465,42465,42465,26
20/04/2007,10:32:00,42465,42465,42465,42465,5
20/04/2007,10:33:00,42460,42460,42455,42455,5
20/04/2007,10:34:00,42460,42460,42460,42460,1
20/04/2007,10:35:00,42455,42455,42455,42455,3
20/04/2007,10:36:00,42460,42460,42460,42460,5
20/04/2007,10:38:00,42465,42465,42465,42465,15
20/04/2007,10:39:00,42465,42465,42465,42465,1
20/04/2007,10:40:00,42465,42465,42465,42465,4
20/04/2007,10:41:00,42465,42465,42460,42460,17
20/04/2007,10:42:00,42460,42460,42450,42455,46
20/04/2007,10:43:00,42460,42465,42460,42465,7
20/04/2007,10:44:00,42470,42480,42470,42475,34
20/04/2007,10:45:00,42470,42475,42470,42470,6
20/04/2007,10:46:00,42475,42475,42460,42465,15
20/04/2007,10:47:00,42465,42470,42465,42470,8
20/04/2007,10:48:00,42470,42470,42470,42470,2
20/04/2007,10:49:00,42470,42470,42465,42465,3
20/04/2007,10:50:00,42470,42470,42470,42470,3
20/04/2007,10:51:00,42465,42465,42465,42465,1
20/04/2007,10:52:00,42470,42470,42470,42470,2
20/04/2007,10:53:00,42470,42470,42470,42470,4
20/04/2007,10:54:00,42475,42475,42460,42470,85
20/04/2007,10:55:00,42465,42465,42460,42460,21
20/04/2007,10:56:00,42455,42455,42455,42455,10
20/04/2007,10:57:00,42455,42465,42455,42460,16
20/04/2007,10:58:00,42455,42455,42455,42455,7
20/04/2007,10:59:00,42455,42455,42455,42455,10
20/04/2007,11:00:00,42455,42465,42455,42465,9
20/04/2007,11:01:00,42465,42480,42465,42480,20
20/04/2007,11:02:00,42480,42485,42475,42480,25
20/04/2007,11:03:00,42475,42475,42470,42470,19
20/04/2007,11:04:00,42470,42470,42470,42470,1
20/04/2007,11:05:00,42470,42470,42470,42470,5
20/04/2007,11:06:00,42465,42470,42465,42470,3
20/04/2007,11:07:00,42465,42470,42465,42465,15
20/04/2007,11:08:00,42470,42470,42470,42470,3
20/04/2007,11:09:00,42475,42475,42470,42470,18
20/04/2007,11:10:00,42470,42475,42465,42470,9
20/04/2007,11:11:00,42470,42475,42470,42475,5
20/04/2007,11:12:00,42475,42480,42475,42480,3
20/04/2007,11:14:00,42475,42475,42460,42465,15
20/04/2007,11:15:00,42470,42470,42470,42470,2
20/04/2007,11:16:00,42470,42470,42465,42465,2
20/04/2007,11:18:00,42470,42470,42470,42470,1
20/04/2007,11:19:00,42465,42465,42460,42460,4
20/04/2007,11:20:00,42460,42470,42460,42470,8
20/04/2007,11:21:00,42465,42470,42465,42470,2
20/04/2007,11:22:00,42470,42470,42470,42470,2
20/04/2007,11:23:00,42475,42475,42475,42475,1
20/04/2007,11:24:00,42470,42475,42470,42475,3
20/04/2007,11:25:00,42475,42475,42475,42475,7
20/04/2007,11:26:00,42475,42475,42475,42475,1
20/04/2007,11:27:00,42475,42475,42475,42475,1
20/04/2007,11:28:00,42470,42470,42470,42470,3
20/04/2007,11:29:00,42465,42465,42465,42465,1
20/04/2007,11:30:00,42470,42480,42470,42475,33
20/04/2007,11:31:00,42475,42495,42475,42490,40
20/04/2007,11:32:00,42490,42520,42490,42520,117
20/04/2007,11:33:00,42520,42530,42520,42530,91
20/04/2007,11:34:00,42535,42540,42535,42540,22
20/04/2007,11:35:00,42540,42540,42530,42530,21
20/04/2007,11:36:00,42535,42540,42535,42535,58
20/04/2007,11:37:00,42540,42545,42540,42540,12
20/04/2007,11:38:00,42545,42570,42545,42570,127
20/04/2007,11:39:00,42565,42570,42560,42565,68
20/04/2007,11:40:00,42565,42590,42560,42590,127
20/04/2007,11:41:00,42590,42600,42590,42590,73
20/04/2007,11:42:00,42590,42595,42590,42590,39
20/04/2007,11:43:00,42595,42615,42595,42615,117
20/04/2007,11:44:00,42615,42630,42615,42620,58
20/04/2007,11:45:00,42625,42635,42620,42625,75
20/04/2007,11:46:00,42620,42625,42610,42620,86
20/04/2007,11:47:00,42620,42630,42620,42630,50
20/04/2007,11:48:00,42625,42650,42625,42645,91
20/04/2007,11:49:00,42645,42645,42640,42640,19
20/04/2007,11:50:00,42650,42660,42650,42660,183
20/04/2007,11:51:00,42665,42690,42660,42690,171
20/04/2007,11:52:00,42690,42720,42690,42720,144
20/04/2007,11:53:00,42720,42750,42710,42730,217
20/04/2007,11:54:00,42730,42740,42715,42725,116
20/04/2007,11:55:00,42725,42725,42690,42690,86
20/04/2007,11:56:00,42695,42700,42690,42700,83
20/04/2007,11:57:00,42700,42710,42690,42705,88
20/04/2007,11:58:00,42710,42725,42700,42720,144
20/04/2007,11:59:00,42725,42730,42710,42720,94
20/04/2007,12:00:00,42715,42715,42690,42690,69
20/04/2007,12:01:00,42695,42700,42675,42675,134
20/04/2007,12:02:00,42675,42695,42675,42690,64
20/04/2007,12:03:00,42695,42700,42675,42680,53
20/04/2007,12:04:00,42675,42685,42670,42680,29
20/04/2007,12:05:00,42680,42685,42675,42680,19
20/04/2007,12:06:00,42675,42685,42665,42680,48
20/04/2007,12:07:00,42675,42675,42665,42665,21
20/04/2007,12:08:00,42670,42680,42665,42680,26
20/04/2007,12:09:00,42680,42695,42670,42685,80
20/04/2007,12:10:00,42685,42695,42675,42675,83
20/04/2007,12:11:00,42675,42675,42665,42665,22
20/04/2007,12:12:00,42665,42665,42655,42660,36
20/04/2007,12:13:00,42660,42660,42640,42640,99
20/04/2007,12:14:00,42640,42645,42625,42635,75
20/04/2007,12:15:00,42640,42645,42630,42635,35
20/04/2007,12:16:00,42630,42650,42630,42640,17
20/04/2007,12:17:00,42645,42665,42645,42660,23
20/04/2007,12:18:00,42660,42660,42655,42655,20
20/04/2007,12:19:00,42655,42700,42655,42700,135
20/04/2007,12:20:00,42700,42710,42690,42700,94
20/04/2007,12:21:00,42700,42750,42700,42750,183
20/04/2007,12:22:00,42745,42755,42720,42720,132
20/04/2007,12:23:00,42725,42725,42685,42695,105
20/04/2007,12:24:00,42700,42700,42695,42700,49
20/04/2007,12:25:00,42700,42705,42700,42705,43
20/04/2007,12:26:00,42700,42700,42695,42700,18
20/04/2007,12:27:00,42695,42695,42680,42690,77
20/04/2007,12:28:00,42690,42690,42685,42685,30
20/04/2007,12:29:00,42685,42690,42685,42685,8
20/04/2007,12:30:00,42680,42685,42680,42680,25
20/04/2007,12:31:00,42685,42690,42680,42685,15
20/04/2007,12:32:00,42690,42690,42685,42685,6
20/04/2007,12:33:00,42685,42685,42680,42685,8
20/04/2007,12:34:00,42685,42685,42680,42680,14
20/04/2007,12:35:00,42675,42695,42675,42690,19
20/04/2007,12:36:00,42695,42695,42685,42685,9
20/04/2007,12:37:00,42685,42685,42680,42680,9
20/04/2007,12:38:00,42680,42680,42675,42675,13
20/04/2007,12:39:00,42675,42675,42665,42670,52
20/04/2007,12:40:00,42670,42670,42655,42660,17
20/04/2007,12:41:00,42655,42655,42650,42655,14
20/04/2007,12:42:00,42655,42655,42650,42650,14
20/04/2007,12:43:00,42660,42670,42655,42670,30
20/04/2007,12:44:00,42670,42675,42670,42675,8
20/04/2007,12:45:00,42675,42675,42675,42675,5
20/04/2007,12:46:00,42675,42675,42665,42665,16
20/04/2007,12:47:00,42670,42670,42665,42665,3
20/04/2007,12:48:00,42670,42685,42670,42680,26
20/04/2007,12:49:00,42685,42685,42685,42685,1
20/04/2007,12:50:00,42685,42685,42680,42685,3
20/04/2007,12:51:00,42685,42685,42670,42670,12
20/04/2007,12:52:00,42680,42690,42680,42690,6
20/04/2007,12:53:00,42695,42700,42680,42685,41
20/04/2007,12:54:00,42690,42690,42690,42690,6
20/04/2007,12:55:00,42685,42685,42675,42675,25
20/04/2007,12:56:00,42675,42675,42675,42675,2
20/04/2007,12:57:00,42675,42685,42675,42685,11
20/04/2007,12:59:00,42690,42690,42685,42685,18
20/04/2007,13:00:00,42685,42685,42665,42675,46
20/04/2007,13:01:00,42685,42720,42685,42705,115
20/04/2007,13:02:00,42710,42710,42675,42675,68
20/04/2007,13:03:00,42680,42710,42680,42710,31
20/04/2007,13:04:00,42715,42720,42700,42705,65
20/04/2007,13:05:00,42710,42710,42700,42700,15
20/04/2007,13:06:00,42705,42735,42700,42730,53
20/04/2007,13:07:00,42730,42740,42725,42730,32
20/04/2007,13:08:00,42735,42750,42730,42750,94
20/04/2007,13:09:00,42745,42745,42725,42725,20
20/04/2007,13:10:00,42730,42740,42730,42740,10
20/04/2007,13:11:00,42745,42770,42745,42770,69
20/04/2007,13:12:00,42775,42805,42775,42805,179
20/04/2007,13:13:00,42805,42835,42800,42815,169
20/04/2007,13:14:00,42815,42835,42810,42830,90
20/04/2007,13:15:00,42835,42900,42835,42895,208
20/04/2007,13:16:00,42895,42895,42850,42850,160
20/04/2007,13:17:00,42845,42845,42795,42800,225
20/04/2007,13:18:00,42800,42805,42775,42775,76
20/04/2007,13:19:00,42775,42775,42755,42755,35
20/04/2007,13:20:00,42755,42760,42740,42750,47
20/04/2007,13:21:00,42755,42765,42750,42760,35
20/04/2007,13:22:00,42760,42770,42750,42770,32
20/04/2007,13:23:00,42770,42785,42770,42780,16
20/04/2007,13:24:00,42790,42795,42785,42785,31
20/04/2007,13:25:00,42785,42790,42785,42790,10
20/04/2007,13:26:00,42790,42790,42780,42785,32
20/04/2007,13:27:00,42785,42790,42770,42775,56
20/04/2007,13:28:00,42775,42780,42775,42775,7
20/04/2007,13:29:00,42775,42780,42770,42770,15
20/04/2007,13:30:00,42765,42765,42760,42765,22
20/04/2007,13:31:00,42760,42790,42755,42790,50
20/04/2007,13:32:00,42790,42795,42775,42790,36
20/04/2007,13:33:00,42790,42790,42765,42770,39
20/04/2007,13:34:00,42775,42790,42775,42780,49
20/04/2007,13:35:00,42770,42770,42770,42770,7
20/04/2007,13:36:00,42770,42775,42770,42775,6
20/04/2007,13:37:00,42765,42765,42765,42765,3
20/04/2007,13:38:00,42760,42760,42760,42760,2
20/04/2007,13:39:00,42765,42765,42755,42760,12
20/04/2007,13:40:00,42760,42760,42760,42760,7
20/04/2007,13:41:00,42760,42760,42755,42755,17
20/04/2007,13:42:00,42755,42765,42750,42765,29
20/04/2007,13:43:00,42760,42760,42760,42760,10
20/04/2007,13:44:00,42760,42760,42745,42745,39
20/04/2007,13:45:00,42740,42745,42735,42745,23
20/04/2007,13:46:00,42740,42745,42720,42745,92
20/04/2007,13:47:00,42750,42760,42750,42760,25
20/04/2007,13:48:00,42755,42760,42750,42760,11
20/04/2007,13:49:00,42755,42760,42755,42760,12
20/04/2007,13:50:00,42750,42750,42745,42745,5
20/04/2007,13:51:00,42745,42750,42730,42745,43
20/04/2007,13:52:00,42750,42750,42730,42735,34
20/04/2007,13:53:00,42740,42740,42730,42730,7
20/04/2007,13:54:00,42740,42750,42740,42745,8
20/04/2007,13:55:00,42745,42745,42740,42740,4
20/04/2007,13:56:00,42735,42735,42735,42735,2
20/04/2007,13:57:00,42735,42735,42735,42735,2
20/04/2007,13:58:00,42740,42740,42740,42740,3
20/04/2007,13:59:00,42740,42740,42740,42740,3
20/04/2007,14:00:00,42735,42735,42735,42735,9
20/04/2007,14:02:00,42735,42745,42735,42740,18
20/04/2007,14:03:00,42735,42735,42735,42735,1
20/04/2007,14:04:00,42735,42735,42730,42730,5
20/04/2007,14:05:00,42735,42740,42735,42740,3
20/04/2007,14:06:00,42730,42745,42730,42745,37
20/04/2007,14:07:00,42745,42755,42740,42755,11
20/04/2007,14:08:00,42755,42755,42755,42755,1
20/04/2007,14:09:00,42755,42760,42750,42755,13
20/04/2007,14:10:00,42755,42755,42755,42755,2
20/04/2007,14:11:00,42750,42765,42745,42765,23
20/04/2007,14:12:00,42765,42765,42750,42750,13
20/04/2007,14:13:00,42745,42750,42740,42740,35
20/04/2007,14:14:00,42740,42750,42740,42750,9
20/04/2007,14:15:00,42745,42745,42730,42735,28
20/04/2007,14:16:00,42735,42740,42735,42740,12
20/04/2007,14:17:00,42735,42735,42725,42725,36
20/04/2007,14:18:00,42725,42725,42710,42720,43
20/04/2007,14:19:00,42720,42720,42710,42715,15
20/04/2007,14:20:00,42715,42720,42715,42720,10
20/04/2007,14:21:00,42720,42725,42710,42710,8
20/04/2007,14:22:00,42730,42750,42730,42750,14
20/04/2007,14:23:00,42750,42750,42735,42735,19
20/04/2007,14:24:00,42735,42735,42735,42735,1
20/04/2007,14:25:00,42750,42750,42740,42745,7
20/04/2007,14:26:00,42740,42745,42740,42745,8
20/04/2007,14:27:00,42740,42740,42725,42725,21
20/04/2007,14:28:00,42720,42720,42720,42720,3
20/04/2007,14:29:00,42730,42730,42725,42725,2
20/04/2007,14:30:00,42725,42735,42715,42715,23
20/04/2007,14:31:00,42715,42715,42715,42715,6
20/04/2007,14:32:00,42710,42735,42710,42735,26
20/04/2007,14:33:00,42730,42730,42725,42730,5
20/04/2007,14:34:00,42730,42730,42725,42730,9
20/04/2007,14:35:00,42730,42730,42725,42725,13
20/04/2007,14:36:00,42720,42725,42715,42725,14
20/04/2007,14:37:00,42730,42730,42730,42730,5
20/04/2007,14:38:00,42725,42735,42725,42735,4
20/04/2007,14:39:00,42725,42730,42720,42725,13
20/04/2007,14:40:00,42725,42730,42725,42730,19
20/04/2007,14:41:00,42730,42730,42725,42725,5
20/04/2007,14:42:00,42730,42730,42730,42730,10
20/04/2007,14:43:00,42735,42740,42735,42740,14
20/04/2007,14:44:00,42745,42745,42740,42740,6
20/04/2007,14:45:00,42740,42740,42735,42735,10
20/04/2007,14:46:00,42730,42730,42725,42725,22
20/04/2007,14:47:00,42725,42730,42725,42730,5
20/04/2007,14:48:00,42730,42730,42730,42730,7
20/04/2007,14:49:00,42725,42735,42725,42735,13
20/04/2007,14:50:00,42735,42735,42735,42735,1
20/04/2007,14:51:00,42740,42755,42740,42755,35
20/04/2007,14:52:00,42755,42755,42750,42750,10
20/04/2007,14:53:00,42750,42750,42750,42750,6
20/04/2007,14:54:00,42755,42770,42755,42770,31
20/04/2007,14:55:00,42770,42775,42770,42775,8
20/04/2007,14:56:00,42775,42790,42775,42775,33
20/04/2007,14:57:00,42785,42790,42775,42780,29
20/04/2007,14:58:00,42785,42790,42785,42785,10
20/04/2007,14:59:00,42790,42790,42775,42780,40
20/04/2007,15:00:00,42775,42785,42775,42780,21
20/04/2007,15:01:00,42780,42785,42780,42785,10
20/04/2007,15:02:00,42785,42785,42775,42775,22
20/04/2007,15:03:00,42780,42785,42775,42785,5
20/04/2007,15:04:00,42775,42775,42775,42775,1
20/04/2007,15:05:00,42775,42795,42775,42790,43
20/04/2007,15:06:00,42790,42820,42790,42820,59
20/04/2007,15:07:00,42820,42820,42805,42810,29
20/04/2007,15:08:00,42800,42810,42795,42800,17
20/04/2007,15:09:00,42805,42810,42805,42810,12
20/04/2007,15:10:00,42810,42810,42800,42800,19
20/04/2007,15:11:00,42805,42845,42805,42840,78
20/04/2007,15:12:00,42845,42870,42845,42860,149
20/04/2007,15:13:00,42870,42875,42865,42870,63
20/04/2007,15:14:00,42870,42875,42860,42860,64
20/04/2007,15:15:00,42855,42860,42850,42850,26
20/04/2007,15:16:00,42855,42860,42850,42855,34
20/04/2007,15:17:00,42855,42855,42840,42840,28
20/04/2007,15:18:00,42840,42845,42830,42840,41
20/04/2007,15:19:00,42840,42850,42835,42845,18
20/04/2007,15:20:00,42845,42850,42845,42845,10
20/04/2007,15:21:00,42840,42840,42815,42820,86
20/04/2007,15:22:00,42825,42825,42810,42815,39
20/04/2007,15:23:00,42815,42830,42815,42830,29
20/04/2007,15:24:00,42830,42830,42820,42830,27
20/04/2007,15:25:00,42825,42825,42820,42825,29
20/04/2007,15:26:00,42825,42825,42820,42820,15
20/04/2007,15:27:00,42825,42830,42825,42825,26
20/04/2007,15:28:00,42820,42820,42810,42820,14
20/04/2007,15:29:00,42815,42815,42795,42795,57
20/04/2007,15:30:00,42795,42805,42775,42805,63
20/04/2007,15:31:00,42800,42805,42775,42790,60
20/04/2007,15:32:00,42785,42800,42780,42795,44
20/04/2007,15:33:00,42795,42810,42790,42805,36
20/04/2007,15:34:00,42805,42825,42805,42825,60
20/04/2007,15:35:00,42830,42830,42795,42795,65
20/04/2007,15:36:00,42795,42815,42795,42815,44
20/04/2007,15:37:00,42815,42820,42805,42810,31
20/04/2007,15:38:00,42805,42815,42790,42795,62
20/04/2007,15:39:00,42795,42795,42775,42775,25
20/04/2007,15:40:00,42775,42795,42775,42790,35
20/04/2007,15:41:00,42780,42790,42775,42790,22
20/04/2007,15:42:00,42790,42800,42785,42790,23
20/04/2007,15:43:00,42795,42795,42785,42785,16
20/04/2007,15:44:00,42785,42805,42785,42805,36
20/04/2007,15:45:00,42805,42815,42800,42800,35
20/04/2007,15:46:00,42800,42805,42795,42800,31
20/04/2007,15:47:00,42800,42805,42795,42805,35
20/04/2007,15:48:00,42805,42830,42800,42830,90
20/04/2007,15:49:00,42830,42850,42820,42845,91
20/04/2007,15:50:00,42845,42860,42840,42855,60
20/04/2007,15:51:00,42850,42850,42820,42820,53
20/04/2007,15:52:00,42820,42820,42810,42810,40
20/04/2007,15:53:00,42805,42805,42780,42780,58
20/04/2007,15:54:00,42790,42790,42760,42760,87
20/04/2007,15:55:00,42760,42780,42755,42780,83
20/04/2007,15:56:00,42775,42790,42775,42790,42
20/04/2007,15:57:00,42790,42805,42785,42785,49
20/04/2007,15:58:00,42790,42790,42765,42765,26
20/04/2007,15:59:00,42775,42785,42775,42775,21
20/04/2007,16:00:00,42775,42795,42775,42795,18
20/04/2007,16:01:00,42790,42800,42780,42780,68
20/04/2007,16:02:00,42780,42780,42760,42760,32
20/04/2007,16:03:00,42770,42800,42760,42790,71
20/04/2007,16:04:00,42795,42805,42790,42800,42
20/04/2007,16:05:00,42795,42795,42775,42780,53
20/04/2007,16:06:00,42780,42785,42770,42785,25
20/04/2007,16:07:00,42780,42780,42760,42765,32
20/04/2007,16:08:00,42770,42770,42755,42770,25
20/04/2007,16:09:00,42760,42790,42760,42790,52
20/04/2007,16:10:00,42790,42800,42785,42790,47
20/04/2007,16:11:00,42795,42800,42785,42785,30
20/04/2007,16:12:00,42780,42790,42780,42790,37
20/04/2007,16:13:00,42785,42800,42785,42785,48
20/04/2007,16:14:00,42780,42795,42780,42795,14
20/04/2007,16:15:00,42795,42800,42770,42775,92
20/04/2007,16:16:00,42770,42780,42770,42775,32
20/04/2007,16:17:00,42775,42775,42750,42750,76
20/04/2007,16:18:00,42750,42785,42750,42780,52
20/04/2007,16:19:00,42780,42780,42770,42770,4
20/04/2007,16:20:00,42770,42780,42760,42760,22
20/04/2007,16:21:00,42765,42775,42765,42765,32
20/04/2007,16:22:00,42775,42775,42765,42770,10
20/04/2007,16:23:00,42770,42790,42770,42775,60
20/04/2007,16:24:00,42775,42785,42775,42780,23
20/04/2007,16:25:00,42775,42780,42770,42775,17
20/04/2007,16:26:00,42770,42790,42765,42785,44
20/04/2007,16:27:00,42780,42780,42765,42770,17
20/04/2007,16:28:00,42775,42780,42775,42780,8
20/04/2007,16:29:00,42780,42790,42780,42790,28
20/04/2007,16:30:00,42790,42810,42790,42805,60
20/04/2007,16:31:00,42805,42815,42805,42810,49
20/04/2007,16:32:00,42805,42825,42800,42815,68
20/04/2007,16:33:00,42815,42820,42810,42810,36
20/04/2007,16:34:00,42805,42815,42800,42810,64
20/04/2007,16:35:00,42800,42810,42795,42805,38
20/04/2007,16:36:00,42805,42815,42805,42810,22
20/04/2007,16:37:00,42810,42810,42800,42805,31
20/04/2007,16:38:00,42805,42805,42785,42785,32
20/04/2007,16:39:00,42780,42790,42780,42780,25
20/04/2007,16:40:00,42780,42800,42780,42785,22
20/04/2007,16:41:00,42785,42785,42770,42775,47
20/04/2007,16:42:00,42775,42775,42770,42775,34
20/04/2007,16:43:00,42780,42785,42780,42785,7
20/04/2007,16:44:00,42780,42780,42780,42780,1
20/04/2007,16:45:00,42785,42790,42785,42790,27
20/04/2007,16:46:00,42785,42785,42770,42770,34
20/04/2007,16:47:00,42765,42765,42750,42755,41
20/04/2007,16:48:00,42760,42770,42760,42760,38
20/04/2007,16:49:00,42765,42770,42765,42770,9
20/04/2007,16:50:00,42770,42775,42770,42770,42
20/04/2007,16:51:00,42770,42770,42750,42750,34
20/04/2007,16:52:00,42755,42755,42730,42745,92
20/04/2007,16:53:00,42740,42755,42740,42755,36
20/04/2007,16:54:00,42740,42760,42740,42755,16
20/04/2007,16:55:00,42760,42765,42745,42745,28
20/04/2007,16:56:00,42750,42750,42730,42730,33
20/04/2007,16:57:00,42730,42750,42730,42730,22
20/04/2007,16:58:00,42735,42735,42725,42730,29
20/04/2007,16:59:00,42735,42740,42735,42740,39
20/04/2007,17:00:00,42735,42740,42730,42730,22
20/04/2007,17:01:00,42730,42735,42725,42725,20
20/04/2007,17:02:00,42725,42740,42715,42735,98
20/04/2007,17:03:00,42740,42750,42740,42750,62
20/04/2007,17:04:00,42755,42755,42735,42740,68
20/04/2007,17:05:00,42740,42760,42740,42760,28
20/04/2007,17:06:00,42760,42760,42750,42760,80
20/04/2007,17:07:00,42755,42760,42750,42760,13
20/04/2007,17:08:00,42755,42765,42750,42765,43
20/04/2007,17:09:00,42765,42770,42760,42760,33
20/04/2007,17:10:00,42765,42765,42755,42755,11
20/04/2007,17:11:00,42760,42770,42755,42770,21
20/04/2007,17:12:00,42765,42770,42740,42750,36
20/04/2007,17:13:00,42750,42750,42750,42750,2
20/04/2007,17:14:00,42755,42765,42750,42755,11
20/04/2007,17:15:00,42750,42755,42740,42740,41
20/04/2007,17:16:00,42745,42760,42740,42760,44
20/04/2007,17:17:00,42755,42760,42755,42760,14
20/04/2007,17:18:00,42755,42755,42755,42755,3
20/04/2007,17:19:00,42755,42755,42735,42735,27
20/04/2007,17:20:00,42730,42745,42715,42740,85
20/04/2007,17:21:00,42740,42740,42730,42730,35
20/04/2007,17:22:00,42730,42730,42725,42725,17
20/04/2007,17:23:00,42720,42720,42710,42710,81
20/04/2007,17:24:00,42705,42715,42705,42715,52
20/04/2007,17:25:00,42710,42730,42700,42720,72
20/04/2007,17:26:00,42725,42735,42725,42735,50
20/04/2007,17:27:00,42735,42750,42730,42730,56
20/04/2007,17:28:00,42735,42745,42735,42735,38
20/04/2007,17:29:00,42740,42750,42735,42750,47
20/04/2007,17:30:00,42755,42755,42740,42750,26
20/04/2007,17:31:00,42750,42760,42745,42755,21
20/04/2007,17:32:00,42755,42760,42755,42755,9
20/04/2007,17:33:00,42760,42760,42750,42760,49
20/04/2007,17:34:00,42755,42755,42750,42750,17
20/04/2007,17:35:00,42750,42750,42745,42745,19
20/04/2007,17:36:00,42745,42750,42740,42740,21
20/04/2007,17:37:00,42735,42735,42710,42710,37
20/04/2007,17:38:00,42710,42715,42700,42715,43
20/04/2007,17:39:00,42710,42720,42700,42700,78