DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 23/04/2007,09:00:00,42795,42865,42795,42855,198 23/04/2007,09:01:00,42860,42865,42850,42855,131 23/04/2007,09:02:00,42850,42870,42845,42865,114 23/04/2007,09:03:00,42865,42875,42865,42875,33 23/04/2007,09:04:00,42870,42880,42860,42860,98 23/04/2007,09:05:00,42860,42860,42840,42850,144 23/04/2007,09:06:00,42850,42865,42850,42860,93 23/04/2007,09:07:00,42860,42865,42860,42865,23 23/04/2007,09:08:00,42870,42875,42860,42870,65 23/04/2007,09:09:00,42860,42860,42835,42835,74 23/04/2007,09:10:00,42835,42840,42830,42840,41 23/04/2007,09:11:00,42840,42850,42840,42850,30 23/04/2007,09:12:00,42845,42855,42845,42845,23 23/04/2007,09:13:00,42835,42840,42810,42815,53 23/04/2007,09:14:00,42810,42820,42805,42820,34 23/04/2007,09:15:00,42825,42855,42815,42845,70 23/04/2007,09:16:00,42845,42885,42845,42875,143 23/04/2007,09:17:00,42870,42890,42855,42890,74 23/04/2007,09:18:00,42890,42890,42880,42885,50 23/04/2007,09:19:00,42885,42915,42885,42900,138 23/04/2007,09:20:00,42895,42895,42880,42885,46 23/04/2007,09:21:00,42885,42890,42880,42885,71 23/04/2007,09:22:00,42885,42885,42865,42865,31 23/04/2007,09:23:00,42865,42865,42850,42850,53 23/04/2007,09:24:00,42855,42860,42850,42855,42 23/04/2007,09:25:00,42855,42855,42850,42855,24 23/04/2007,09:26:00,42850,42850,42820,42820,81 23/04/2007,09:27:00,42820,42820,42805,42805,103 23/04/2007,09:28:00,42810,42810,42800,42810,85 23/04/2007,09:29:00,42805,42810,42795,42800,54 23/04/2007,09:30:00,42800,42800,42755,42775,206 23/04/2007,09:31:00,42775,42785,42765,42770,61 23/04/2007,09:32:00,42765,42785,42765,42785,69 23/04/2007,09:33:00,42790,42790,42770,42780,28 23/04/2007,09:34:00,42780,42790,42775,42780,58 23/04/2007,09:35:00,42780,42785,42775,42775,20 23/04/2007,09:36:00,42775,42775,42755,42755,60 23/04/2007,09:37:00,42760,42790,42760,42790,60 23/04/2007,09:38:00,42785,42805,42785,42805,57 23/04/2007,09:39:00,42805,42805,42790,42800,35 23/04/2007,09:40:00,42795,42795,42780,42785,36 23/04/2007,09:41:00,42790,42790,42775,42780,40 23/04/2007,09:42:00,42770,42775,42760,42770,70 23/04/2007,09:43:00,42765,42770,42755,42760,53 23/04/2007,09:44:00,42760,42770,42760,42770,27 23/04/2007,09:45:00,42765,42765,42755,42755,38 23/04/2007,09:46:00,42760,42760,42745,42755,51 23/04/2007,09:47:00,42755,42755,42745,42755,49 23/04/2007,09:48:00,42750,42775,42750,42770,95 23/04/2007,09:49:00,42765,42785,42765,42780,46 23/04/2007,09:50:00,42785,42785,42760,42760,61 23/04/2007,09:51:00,42760,42780,42760,42780,70 23/04/2007,09:52:00,42780,42790,42775,42790,60 23/04/2007,09:53:00,42785,42785,42765,42770,42 23/04/2007,09:54:00,42765,42765,42750,42755,67 23/04/2007,09:55:00,42755,42765,42755,42765,34 23/04/2007,09:56:00,42760,42770,42750,42760,133 23/04/2007,09:57:00,42765,42770,42755,42755,51 23/04/2007,09:58:00,42760,42760,42735,42740,80 23/04/2007,09:59:00,42745,42755,42735,42750,65 23/04/2007,10:00:00,42755,42760,42750,42760,30 23/04/2007,10:01:00,42760,42770,42760,42760,48 23/04/2007,10:02:00,42765,42770,42760,42760,18 23/04/2007,10:03:00,42760,42760,42760,42760,15 23/04/2007,10:04:00,42760,42765,42755,42760,42 23/04/2007,10:05:00,42760,42760,42755,42755,12 23/04/2007,10:06:00,42760,42770,42760,42765,17 23/04/2007,10:07:00,42770,42775,42770,42775,29 23/04/2007,10:08:00,42775,42790,42775,42790,44 23/04/2007,10:09:00,42795,42810,42790,42805,91 23/04/2007,10:10:00,42805,42815,42800,42815,58 23/04/2007,10:11:00,42815,42820,42795,42795,65 23/04/2007,10:12:00,42795,42810,42795,42805,20 23/04/2007,10:13:00,42800,42815,42800,42815,21 23/04/2007,10:14:00,42815,42830,42815,42830,27 23/04/2007,10:15:00,42830,42830,42815,42815,30 23/04/2007,10:16:00,42815,42815,42805,42810,10 23/04/2007,10:17:00,42810,42810,42805,42805,9 23/04/2007,10:18:00,42805,42815,42805,42815,27 23/04/2007,10:19:00,42810,42810,42795,42800,28 23/04/2007,10:20:00,42800,42800,42800,42800,10 23/04/2007,10:21:00,42805,42810,42805,42805,17 23/04/2007,10:22:00,42800,42805,42800,42805,5 23/04/2007,10:23:00,42805,42810,42800,42810,8 23/04/2007,10:24:00,42815,42815,42805,42805,19 23/04/2007,10:25:00,42805,42805,42780,42780,59 23/04/2007,10:26:00,42785,42790,42785,42785,10 23/04/2007,10:27:00,42780,42785,42780,42785,10 23/04/2007,10:28:00,42790,42795,42790,42790,8 23/04/2007,10:29:00,42785,42785,42780,42780,18 23/04/2007,10:30:00,42775,42780,42775,42780,20 23/04/2007,10:31:00,42780,42790,42780,42785,24 23/04/2007,10:32:00,42780,42780,42770,42780,27 23/04/2007,10:33:00,42780,42780,42760,42760,36 23/04/2007,10:34:00,42760,42775,42755,42775,74 23/04/2007,10:35:00,42775,42790,42770,42790,18 23/04/2007,10:36:00,42790,42790,42780,42785,8 23/04/2007,10:37:00,42790,42820,42790,42815,62 23/04/2007,10:38:00,42820,42830,42815,42815,37 23/04/2007,10:39:00,42815,42820,42815,42815,9 23/04/2007,10:40:00,42815,42815,42810,42815,13 23/04/2007,10:41:00,42810,42815,42805,42815,8 23/04/2007,10:42:00,42810,42820,42810,42820,21 23/04/2007,10:43:00,42825,42830,42825,42830,18 23/04/2007,10:44:00,42830,42830,42830,42830,9 23/04/2007,10:45:00,42830,42830,42790,42790,57 23/04/2007,10:46:00,42790,42805,42790,42805,26 23/04/2007,10:47:00,42805,42810,42805,42810,6 23/04/2007,10:48:00,42810,42815,42810,42815,5 23/04/2007,10:49:00,42815,42815,42800,42800,13 23/04/2007,10:50:00,42800,42805,42800,42805,4 23/04/2007,10:51:00,42810,42815,42810,42815,5 23/04/2007,10:52:00,42810,42810,42805,42810,10 23/04/2007,10:53:00,42815,42820,42810,42815,41 23/04/2007,10:54:00,42815,42815,42810,42815,27 23/04/2007,10:55:00,42820,42820,42820,42820,6 23/04/2007,10:56:00,42825,42825,42815,42815,25 23/04/2007,10:57:00,42815,42815,42815,42815,4 23/04/2007,10:58:00,42815,42815,42805,42810,35 23/04/2007,10:59:00,42810,42810,42805,42805,13 23/04/2007,11:00:00,42805,42805,42795,42795,23 23/04/2007,11:01:00,42795,42795,42790,42790,14 23/04/2007,11:02:00,42790,42795,42785,42785,20 23/04/2007,11:03:00,42785,42785,42770,42780,78 23/04/2007,11:04:00,42785,42785,42775,42775,13 23/04/2007,11:05:00,42780,42780,42765,42765,22 23/04/2007,11:06:00,42765,42765,42745,42760,78 23/04/2007,11:07:00,42760,42780,42755,42780,31 23/04/2007,11:08:00,42780,42780,42770,42770,22 23/04/2007,11:09:00,42765,42765,42765,42765,7 23/04/2007,11:10:00,42765,42770,42755,42765,27 23/04/2007,11:11:00,42760,42780,42760,42780,15 23/04/2007,11:12:00,42780,42785,42780,42780,34 23/04/2007,11:13:00,42775,42775,42775,42775,2 23/04/2007,11:14:00,42775,42775,42760,42760,28 23/04/2007,11:15:00,42760,42760,42740,42755,83 23/04/2007,11:16:00,42760,42765,42750,42750,33 23/04/2007,11:17:00,42750,42760,42745,42760,18 23/04/2007,11:18:00,42760,42775,42755,42775,30 23/04/2007,11:19:00,42775,42775,42770,42770,7 23/04/2007,11:20:00,42775,42780,42775,42780,20 23/04/2007,11:21:00,42775,42775,42770,42770,8 23/04/2007,11:22:00,42770,42775,42765,42775,10 23/04/2007,11:23:00,42775,42790,42775,42790,52 23/04/2007,11:24:00,42790,42795,42780,42785,38 23/04/2007,11:25:00,42785,42790,42785,42785,32 23/04/2007,11:26:00,42780,42780,42775,42775,5 23/04/2007,11:27:00,42775,42780,42775,42780,5 23/04/2007,11:28:00,42780,42780,42760,42765,29 23/04/2007,11:29:00,42765,42765,42760,42765,5 23/04/2007,11:30:00,42765,42765,42765,42765,1 23/04/2007,11:31:00,42765,42765,42765,42765,7 23/04/2007,11:32:00,42760,42765,42750,42765,85 23/04/2007,11:33:00,42765,42790,42765,42775,82 23/04/2007,11:34:00,42770,42770,42755,42760,31 23/04/2007,11:35:00,42765,42765,42755,42760,10 23/04/2007,11:37:00,42765,42770,42765,42770,10 23/04/2007,11:38:00,42770,42775,42760,42765,26 23/04/2007,11:39:00,42765,42770,42765,42770,11 23/04/2007,11:40:00,42770,42780,42770,42775,68 23/04/2007,11:41:00,42775,42775,42775,42775,2 23/04/2007,11:42:00,42775,42780,42775,42780,30 23/04/2007,11:43:00,42780,42780,42780,42780,4 23/04/2007,11:44:00,42775,42780,42775,42775,16 23/04/2007,11:45:00,42780,42785,42780,42785,10 23/04/2007,11:46:00,42785,42790,42775,42775,29 23/04/2007,11:47:00,42775,42780,42775,42775,18 23/04/2007,11:48:00,42780,42780,42775,42775,19 23/04/2007,11:49:00,42775,42775,42775,42775,3 23/04/2007,11:50:00,42775,42780,42775,42775,10 23/04/2007,11:51:00,42775,42775,42775,42775,14 23/04/2007,11:52:00,42770,42775,42750,42750,48 23/04/2007,11:53:00,42750,42750,42740,42740,88 23/04/2007,11:54:00,42750,42750,42745,42750,16 23/04/2007,11:55:00,42755,42760,42750,42750,12 23/04/2007,11:56:00,42755,42765,42750,42765,10 23/04/2007,11:57:00,42765,42775,42760,42760,15 23/04/2007,11:58:00,42765,42770,42760,42770,14 23/04/2007,11:59:00,42770,42770,42770,42770,1 23/04/2007,12:00:00,42770,42770,42770,42770,5 23/04/2007,12:01:00,42770,42785,42770,42785,19 23/04/2007,12:02:00,42780,42785,42780,42785,10 23/04/2007,12:03:00,42790,42790,42780,42780,19 23/04/2007,12:04:00,42780,42800,42780,42800,46 23/04/2007,12:05:00,42800,42805,42795,42800,19 23/04/2007,12:06:00,42795,42795,42795,42795,2 23/04/2007,12:07:00,42795,42800,42795,42800,12 23/04/2007,12:08:00,42800,42800,42790,42795,12 23/04/2007,12:09:00,42795,42795,42790,42795,5 23/04/2007,12:10:00,42795,42795,42795,42795,5 23/04/2007,12:11:00,42795,42795,42790,42795,8 23/04/2007,12:12:00,42790,42795,42790,42790,7 23/04/2007,12:13:00,42790,42790,42790,42790,3 23/04/2007,12:14:00,42790,42795,42790,42790,9 23/04/2007,12:15:00,42800,42800,42800,42800,18 23/04/2007,12:16:00,42800,42805,42800,42805,9 23/04/2007,12:17:00,42795,42795,42790,42795,17 23/04/2007,12:18:00,42790,42790,42785,42785,5 23/04/2007,12:19:00,42790,42790,42790,42790,6 23/04/2007,12:20:00,42790,42790,42790,42790,1 23/04/2007,12:21:00,42795,42795,42785,42785,26 23/04/2007,12:22:00,42785,42790,42785,42790,17 23/04/2007,12:23:00,42790,42790,42790,42790,4 23/04/2007,12:24:00,42795,42795,42795,42795,6 23/04/2007,12:25:00,42800,42805,42800,42805,17 23/04/2007,12:26:00,42805,42810,42805,42810,15 23/04/2007,12:27:00,42810,42810,42810,42810,2 23/04/2007,12:28:00,42810,42810,42810,42810,7 23/04/2007,12:29:00,42810,42810,42810,42810,4 23/04/2007,12:30:00,42810,42815,42805,42805,8 23/04/2007,12:31:00,42810,42810,42810,42810,2 23/04/2007,12:32:00,42810,42810,42805,42805,26 23/04/2007,12:33:00,42810,42810,42805,42805,22 23/04/2007,12:34:00,42805,42805,42795,42795,6 23/04/2007,12:36:00,42800,42805,42800,42800,6 23/04/2007,12:37:00,42805,42805,42800,42805,4 23/04/2007,12:38:00,42805,42805,42805,42805,6 23/04/2007,12:39:00,42805,42805,42805,42805,5 23/04/2007,12:40:00,42810,42815,42810,42815,24 23/04/2007,12:41:00,42820,42820,42810,42810,16 23/04/2007,12:42:00,42810,42810,42800,42800,18 23/04/2007,12:43:00,42800,42800,42795,42795,9 23/04/2007,12:44:00,42800,42800,42800,42800,8 23/04/2007,12:45:00,42800,42800,42790,42795,14 23/04/2007,12:46:00,42795,42800,42795,42800,16 23/04/2007,12:47:00,42800,42810,42800,42805,8 23/04/2007,12:48:00,42800,42805,42800,42805,3 23/04/2007,12:49:00,42800,42800,42800,42800,1 23/04/2007,12:50:00,42805,42805,42805,42805,4 23/04/2007,12:51:00,42810,42815,42810,42810,9 23/04/2007,12:52:00,42815,42815,42815,42815,6 23/04/2007,12:53:00,42815,42815,42815,42815,3 23/04/2007,12:54:00,42815,42835,42815,42830,67 23/04/2007,12:55:00,42830,42835,42825,42835,23 23/04/2007,12:56:00,42830,42830,42825,42825,15 23/04/2007,12:57:00,42825,42830,42825,42830,7 23/04/2007,12:58:00,42825,42830,42825,42825,4 23/04/2007,12:59:00,42820,42820,42810,42815,13 23/04/2007,13:00:00,42810,42820,42810,42815,5 23/04/2007,13:01:00,42815,42815,42815,42815,2 23/04/2007,13:02:00,42815,42815,42815,42815,7 23/04/2007,13:03:00,42815,42815,42805,42810,15 23/04/2007,13:05:00,42815,42820,42815,42820,11 23/04/2007,13:06:00,42820,42820,42820,42820,11 23/04/2007,13:07:00,42820,42820,42820,42820,1 23/04/2007,13:08:00,42820,42825,42815,42825,10 23/04/2007,13:09:00,42825,42830,42820,42820,12 23/04/2007,13:10:00,42830,42830,42825,42830,16 23/04/2007,13:11:00,42825,42825,42815,42815,8 23/04/2007,13:12:00,42825,42825,42825,42825,1 23/04/2007,13:14:00,42820,42820,42820,42820,1 23/04/2007,13:15:00,42825,42825,42820,42820,2 23/04/2007,13:16:00,42820,42820,42810,42810,20 23/04/2007,13:17:00,42805,42805,42805,42805,10 23/04/2007,13:18:00,42810,42810,42810,42810,3 23/04/2007,13:20:00,42810,42815,42810,42815,10 23/04/2007,13:21:00,42815,42815,42815,42815,1 23/04/2007,13:22:00,42820,42820,42815,42815,8 23/04/2007,13:23:00,42810,42810,42805,42805,12 23/04/2007,13:24:00,42810,42810,42805,42805,5 23/04/2007,13:26:00,42810,42810,42800,42810,11 23/04/2007,13:27:00,42810,42815,42805,42810,9 23/04/2007,13:29:00,42805,42825,42805,42825,13 23/04/2007,13:30:00,42825,42825,42820,42820,4 23/04/2007,13:31:00,42820,42820,42820,42820,1 23/04/2007,13:33:00,42815,42815,42815,42815,1 23/04/2007,13:34:00,42815,42815,42815,42815,2 23/04/2007,13:35:00,42820,42820,42820,42820,6 23/04/2007,13:36:00,42820,42820,42820,42820,25 23/04/2007,13:37:00,42815,42815,42815,42815,4 23/04/2007,13:39:00,42815,42815,42815,42815,2 23/04/2007,13:40:00,42815,42815,42815,42815,1 23/04/2007,13:42:00,42815,42815,42815,42815,1 23/04/2007,13:44:00,42820,42825,42820,42820,17 23/04/2007,13:46:00,42825,42825,42825,42825,1 23/04/2007,13:47:00,42820,42825,42815,42825,22 23/04/2007,13:48:00,42825,42830,42825,42825,14 23/04/2007,13:49:00,42825,42835,42820,42820,24 23/04/2007,13:51:00,42825,42845,42825,42830,31 23/04/2007,13:52:00,42835,42835,42830,42835,9 23/04/2007,13:53:00,42830,42830,42830,42830,1 23/04/2007,13:54:00,42830,42830,42830,42830,3 23/04/2007,13:55:00,42830,42830,42830,42830,3 23/04/2007,13:56:00,42830,42830,42825,42825,2 23/04/2007,13:57:00,42820,42820,42815,42815,11 23/04/2007,13:58:00,42820,42820,42820,42820,3 23/04/2007,13:59:00,42820,42820,42820,42820,2 23/04/2007,14:00:00,42815,42815,42805,42810,29 23/04/2007,14:01:00,42810,42810,42810,42810,1 23/04/2007,14:02:00,42820,42820,42820,42820,1 23/04/2007,14:03:00,42810,42810,42810,42810,4 23/04/2007,14:07:00,42810,42810,42810,42810,2 23/04/2007,14:09:00,42815,42815,42815,42815,6 23/04/2007,14:11:00,42815,42815,42815,42815,1 23/04/2007,14:12:00,42810,42815,42810,42815,3 23/04/2007,14:14:00,42810,42810,42795,42800,23 23/04/2007,14:15:00,42800,42800,42800,42800,1 23/04/2007,14:16:00,42800,42800,42790,42795,31 23/04/2007,14:17:00,42790,42790,42785,42785,17 23/04/2007,14:18:00,42785,42785,42770,42770,28 23/04/2007,14:19:00,42775,42785,42770,42780,23 23/04/2007,14:20:00,42775,42775,42775,42775,7 23/04/2007,14:21:00,42780,42785,42780,42780,7 23/04/2007,14:22:00,42775,42780,42775,42775,7 23/04/2007,14:23:00,42775,42775,42775,42775,1 23/04/2007,14:24:00,42770,42770,42770,42770,1 23/04/2007,14:25:00,42775,42775,42775,42775,2 23/04/2007,14:26:00,42780,42780,42775,42775,4 23/04/2007,14:27:00,42770,42775,42765,42775,23 23/04/2007,14:28:00,42775,42790,42775,42790,10 23/04/2007,14:29:00,42785,42785,42780,42780,9 23/04/2007,14:30:00,42780,42785,42780,42785,14 23/04/2007,14:31:00,42785,42785,42785,42785,2 23/04/2007,14:32:00,42785,42785,42785,42785,5 23/04/2007,14:33:00,42785,42795,42785,42790,35 23/04/2007,14:34:00,42790,42795,42785,42795,3 23/04/2007,14:35:00,42785,42800,42785,42795,10 23/04/2007,14:36:00,42800,42805,42795,42800,6 23/04/2007,14:37:00,42800,42805,42795,42805,16 23/04/2007,14:38:00,42805,42805,42800,42805,11 23/04/2007,14:39:00,42800,42800,42795,42795,7 23/04/2007,14:40:00,42790,42790,42785,42785,8 23/04/2007,14:41:00,42785,42790,42785,42790,5 23/04/2007,14:42:00,42785,42785,42775,42775,27 23/04/2007,14:43:00,42775,42775,42770,42775,22 23/04/2007,14:44:00,42770,42770,42765,42765,12 23/04/2007,14:45:00,42765,42765,42755,42760,43 23/04/2007,14:46:00,42760,42760,42750,42755,21 23/04/2007,14:47:00,42755,42770,42755,42760,36 23/04/2007,14:48:00,42760,42770,42760,42770,6 23/04/2007,14:50:00,42770,42770,42760,42765,18 23/04/2007,14:51:00,42765,42775,42765,42775,21 23/04/2007,14:52:00,42775,42780,42775,42780,5 23/04/2007,14:53:00,42780,42780,42775,42775,23 23/04/2007,14:54:00,42775,42775,42775,42775,3 23/04/2007,14:55:00,42780,42780,42780,42780,1 23/04/2007,14:56:00,42785,42785,42785,42785,8 23/04/2007,14:57:00,42775,42775,42770,42775,12 23/04/2007,14:58:00,42785,42790,42785,42790,12 23/04/2007,14:59:00,42785,42790,42785,42785,16 23/04/2007,15:01:00,42785,42785,42785,42785,4 23/04/2007,15:02:00,42785,42785,42785,42785,3 23/04/2007,15:03:00,42790,42790,42790,42790,1 23/04/2007,15:04:00,42780,42785,42780,42785,6 23/04/2007,15:05:00,42785,42790,42780,42785,23 23/04/2007,15:06:00,42785,42790,42785,42790,10 23/04/2007,15:07:00,42795,42800,42795,42795,17 23/04/2007,15:08:00,42800,42800,42790,42790,8 23/04/2007,15:09:00,42785,42785,42770,42775,20 23/04/2007,15:10:00,42770,42790,42770,42785,24 23/04/2007,15:11:00,42780,42780,42775,42775,5 23/04/2007,15:12:00,42770,42775,42770,42770,9 23/04/2007,15:13:00,42770,42770,42760,42765,21 23/04/2007,15:14:00,42765,42770,42765,42765,3 23/04/2007,15:15:00,42770,42770,42765,42765,18 23/04/2007,15:16:00,42770,42770,42755,42760,41 23/04/2007,15:17:00,42765,42770,42760,42770,14 23/04/2007,15:18:00,42770,42770,42760,42765,16 23/04/2007,15:19:00,42760,42765,42750,42760,22 23/04/2007,15:20:00,42760,42765,42760,42760,6 23/04/2007,15:21:00,42755,42770,42750,42770,45 23/04/2007,15:22:00,42770,42780,42770,42780,11 23/04/2007,15:23:00,42780,42780,42775,42780,13 23/04/2007,15:24:00,42775,42775,42770,42770,12 23/04/2007,15:25:00,42770,42775,42770,42775,5 23/04/2007,15:26:00,42775,42775,42775,42775,6 23/04/2007,15:27:00,42775,42775,42775,42775,1 23/04/2007,15:28:00,42775,42775,42770,42770,6 23/04/2007,15:29:00,42775,42780,42775,42780,6 23/04/2007,15:30:00,42785,42800,42785,42800,43 23/04/2007,15:31:00,42800,42815,42790,42795,52 23/04/2007,15:32:00,42795,42795,42790,42790,38 23/04/2007,15:33:00,42790,42790,42770,42770,32 23/04/2007,15:34:00,42775,42780,42760,42765,29 23/04/2007,15:35:00,42770,42780,42760,42780,53 23/04/2007,15:36:00,42780,42790,42775,42785,37 23/04/2007,15:37:00,42780,42795,42780,42790,35 23/04/2007,15:38:00,42785,42790,42775,42790,27 23/04/2007,15:39:00,42775,42790,42775,42790,12 23/04/2007,15:40:00,42795,42795,42780,42790,23 23/04/2007,15:41:00,42790,42810,42790,42810,46 23/04/2007,15:42:00,42810,42825,42810,42825,57 23/04/2007,15:43:00,42820,42820,42800,42805,61 23/04/2007,15:44:00,42800,42820,42795,42815,70 23/04/2007,15:45:00,42815,42835,42810,42825,47 23/04/2007,15:46:00,42825,42825,42810,42810,34 23/04/2007,15:47:00,42805,42820,42805,42815,37 23/04/2007,15:48:00,42815,42815,42805,42815,19 23/04/2007,15:49:00,42820,42835,42820,42835,36 23/04/2007,15:50:00,42835,42855,42835,42855,145 23/04/2007,15:51:00,42855,42855,42840,42840,56 23/04/2007,15:52:00,42845,42845,42820,42825,139 23/04/2007,15:53:00,42825,42840,42825,42835,52 23/04/2007,15:54:00,42840,42855,42830,42830,62 23/04/2007,15:55:00,42830,42840,42830,42840,15 23/04/2007,15:56:00,42840,42845,42835,42835,34 23/04/2007,15:57:00,42840,42845,42840,42840,29 23/04/2007,15:58:00,42840,42850,42840,42850,46 23/04/2007,15:59:00,42850,42850,42840,42845,35 23/04/2007,16:00:00,42845,42845,42810,42810,104 23/04/2007,16:01:00,42810,42815,42800,42805,84 23/04/2007,16:02:00,42805,42805,42795,42805,59 23/04/2007,16:03:00,42805,42815,42800,42815,33 23/04/2007,16:04:00,42815,42815,42800,42810,34 23/04/2007,16:05:00,42810,42825,42800,42815,65 23/04/2007,16:06:00,42820,42825,42815,42820,20 23/04/2007,16:07:00,42825,42835,42825,42830,38 23/04/2007,16:08:00,42830,42830,42820,42820,13 23/04/2007,16:09:00,42815,42820,42810,42810,26 23/04/2007,16:10:00,42810,42825,42805,42825,38 23/04/2007,16:11:00,42820,42820,42820,42820,6 23/04/2007,16:12:00,42815,42820,42810,42815,16 23/04/2007,16:13:00,42810,42810,42795,42795,39 23/04/2007,16:14:00,42800,42820,42800,42820,31 23/04/2007,16:15:00,42820,42840,42820,42825,53 23/04/2007,16:16:00,42830,42835,42820,42835,40 23/04/2007,16:17:00,42830,42830,42820,42820,14 23/04/2007,16:18:00,42825,42830,42815,42825,34 23/04/2007,16:19:00,42820,42825,42820,42825,3 23/04/2007,16:20:00,42825,42830,42825,42830,7 23/04/2007,16:21:00,42825,42825,42810,42810,28 23/04/2007,16:22:00,42805,42825,42805,42825,23 23/04/2007,16:23:00,42825,42825,42790,42800,98 23/04/2007,16:24:00,42795,42820,42795,42820,42 23/04/2007,16:25:00,42815,42815,42815,42815,14 23/04/2007,16:26:00,42820,42830,42820,42820,24 23/04/2007,16:27:00,42820,42825,42820,42820,11 23/04/2007,16:28:00,42815,42815,42800,42805,56 23/04/2007,16:29:00,42805,42835,42805,42830,59 23/04/2007,16:30:00,42825,42825,42815,42825,25 23/04/2007,16:31:00,42830,42845,42825,42830,65 23/04/2007,16:32:00,42825,42825,42825,42825,8 23/04/2007,16:33:00,42825,42830,42820,42820,18 23/04/2007,16:34:00,42825,42845,42825,42840,55 23/04/2007,16:35:00,42845,42845,42830,42830,16 23/04/2007,16:36:00,42830,42835,42825,42825,34 23/04/2007,16:37:00,42835,42835,42830,42835,3 23/04/2007,16:38:00,42835,42840,42820,42835,51 23/04/2007,16:39:00,42835,42850,42835,42845,60 23/04/2007,16:40:00,42850,42865,42850,42860,82 23/04/2007,16:41:00,42860,42875,42860,42875,102 23/04/2007,16:42:00,42875,42875,42875,42875,15 23/04/2007,16:43:00,42875,42875,42850,42850,64 23/04/2007,16:44:00,42850,42850,42840,42850,43 23/04/2007,16:45:00,42840,42865,42840,42865,28 23/04/2007,16:46:00,42860,42865,42860,42860,17 23/04/2007,16:47:00,42860,42865,42860,42860,16 23/04/2007,16:48:00,42855,42865,42855,42865,70 23/04/2007,16:49:00,42865,42875,42860,42870,55 23/04/2007,16:50:00,42875,42880,42870,42870,20 23/04/2007,16:51:00,42870,42875,42870,42875,17 23/04/2007,16:52:00,42875,42875,42875,42875,15 23/04/2007,16:53:00,42870,42870,42850,42850,47 23/04/2007,16:54:00,42855,42860,42850,42860,28 23/04/2007,16:55:00,42855,42880,42850,42875,65 23/04/2007,16:56:00,42870,42870,42860,42865,21 23/04/2007,16:57:00,42865,42870,42865,42870,8 23/04/2007,16:58:00,42870,42895,42870,42890,89 23/04/2007,16:59:00,42880,42885,42875,42875,21 23/04/2007,17:00:00,42870,42875,42870,42875,12 23/04/2007,17:01:00,42880,42880,42875,42880,9 23/04/2007,17:02:00,42880,42885,42880,42880,11 23/04/2007,17:03:00,42875,42885,42875,42875,11 23/04/2007,17:04:00,42870,42875,42870,42875,11 23/04/2007,17:05:00,42870,42875,42870,42875,21 23/04/2007,17:06:00,42875,42875,42860,42860,40 23/04/2007,17:07:00,42860,42870,42860,42870,20 23/04/2007,17:08:00,42870,42870,42865,42865,7 23/04/2007,17:09:00,42865,42865,42845,42845,47 23/04/2007,17:10:00,42845,42855,42840,42855,54 23/04/2007,17:11:00,42850,42855,42850,42850,21 23/04/2007,17:12:00,42850,42850,42840,42840,27 23/04/2007,17:13:00,42835,42840,42830,42840,48 23/04/2007,17:14:00,42840,42840,42835,42840,14 23/04/2007,17:15:00,42840,42840,42835,42835,10 23/04/2007,17:16:00,42835,42835,42835,42835,4 23/04/2007,17:17:00,42840,42840,42835,42840,21 23/04/2007,17:18:00,42845,42855,42840,42855,35 23/04/2007,17:19:00,42860,42860,42855,42860,32 23/04/2007,17:20:00,42860,42860,42850,42850,29 23/04/2007,17:21:00,42850,42855,42850,42850,4 23/04/2007,17:22:00,42850,42855,42850,42855,3 23/04/2007,17:23:00,42845,42845,42840,42845,13 23/04/2007,17:24:00,42850,42855,42845,42845,36 23/04/2007,17:25:00,42850,42855,42845,42850,23 23/04/2007,17:26:00,42845,42860,42845,42855,74 23/04/2007,17:27:00,42855,42860,42845,42860,13 23/04/2007,17:28:00,42860,42860,42835,42835,56 23/04/2007,17:29:00,42840,42840,42830,42835,32 23/04/2007,17:30:00,42835,42850,42830,42845,93 23/04/2007,17:31:00,42840,42840,42835,42835,14 23/04/2007,17:32:00,42830,42830,42820,42820,56 23/04/2007,17:33:00,42815,42830,42815,42825,21 23/04/2007,17:34:00,42830,42835,42825,42825,26 23/04/2007,17:35:00,42830,42835,42815,42820,22 23/04/2007,17:36:00,42820,42825,42815,42815,37 23/04/2007,17:37:00,42815,42820,42810,42820,26 23/04/2007,17:38:00,42820,42845,42815,42830,49 23/04/2007,17:39:00,42835,42845,42810,42820,64