DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/04/2007,09:00:00,42835,42850,42820,42840,143
24/04/2007,09:01:00,42840,42845,42830,42835,55
24/04/2007,09:02:00,42835,42880,42835,42865,93
24/04/2007,09:03:00,42865,42875,42865,42870,38
24/04/2007,09:04:00,42865,42865,42850,42855,40
24/04/2007,09:05:00,42855,42875,42845,42870,38
24/04/2007,09:06:00,42870,42875,42855,42855,59
24/04/2007,09:07:00,42865,42880,42865,42875,40
24/04/2007,09:08:00,42875,42875,42870,42870,31
24/04/2007,09:09:00,42865,42870,42860,42860,32
24/04/2007,09:10:00,42860,42875,42860,42870,36
24/04/2007,09:11:00,42870,42875,42865,42875,53
24/04/2007,09:12:00,42875,42875,42855,42860,51
24/04/2007,09:13:00,42860,42860,42840,42840,61
24/04/2007,09:14:00,42840,42845,42825,42825,60
24/04/2007,09:15:00,42825,42835,42820,42835,51
24/04/2007,09:16:00,42835,42845,42830,42845,25
24/04/2007,09:17:00,42850,42855,42840,42850,56
24/04/2007,09:18:00,42850,42855,42840,42855,24
24/04/2007,09:19:00,42850,42860,42850,42850,33
24/04/2007,09:20:00,42845,42845,42830,42835,29
24/04/2007,09:21:00,42835,42835,42825,42835,27
24/04/2007,09:22:00,42840,42845,42830,42835,15
24/04/2007,09:23:00,42835,42835,42830,42830,7
24/04/2007,09:24:00,42830,42835,42825,42830,20
24/04/2007,09:25:00,42840,42840,42830,42840,14
24/04/2007,09:26:00,42845,42860,42840,42850,59
24/04/2007,09:27:00,42845,42860,42845,42850,9
24/04/2007,09:28:00,42850,42855,42850,42855,22
24/04/2007,09:29:00,42855,42865,42855,42855,19
24/04/2007,09:30:00,42860,42860,42855,42855,6
24/04/2007,09:31:00,42850,42855,42850,42850,27
24/04/2007,09:32:00,42845,42845,42830,42835,32
24/04/2007,09:33:00,42830,42835,42825,42830,29
24/04/2007,09:34:00,42835,42840,42830,42840,12
24/04/2007,09:35:00,42840,42840,42825,42835,14
24/04/2007,09:36:00,42835,42835,42835,42835,2
24/04/2007,09:37:00,42835,42835,42830,42835,8
24/04/2007,09:38:00,42835,42835,42835,42835,1
24/04/2007,09:39:00,42835,42835,42820,42820,61
24/04/2007,09:40:00,42815,42815,42805,42810,50
24/04/2007,09:41:00,42810,42810,42780,42795,63
24/04/2007,09:42:00,42795,42810,42790,42810,38
24/04/2007,09:43:00,42810,42810,42810,42810,14
24/04/2007,09:44:00,42815,42825,42805,42805,42
24/04/2007,09:45:00,42805,42805,42790,42800,81
24/04/2007,09:46:00,42800,42820,42800,42815,21
24/04/2007,09:47:00,42820,42835,42820,42830,30
24/04/2007,09:48:00,42830,42835,42830,42830,20
24/04/2007,09:49:00,42830,42830,42830,42830,9
24/04/2007,09:50:00,42830,42830,42815,42825,27
24/04/2007,09:51:00,42825,42825,42825,42825,19
24/04/2007,09:52:00,42825,42825,42815,42815,26
24/04/2007,09:53:00,42820,42820,42815,42820,9
24/04/2007,09:54:00,42825,42825,42820,42820,14
24/04/2007,09:55:00,42825,42825,42815,42815,19
24/04/2007,09:56:00,42815,42825,42815,42825,9
24/04/2007,09:57:00,42825,42825,42825,42825,2
24/04/2007,09:58:00,42820,42825,42820,42825,8
24/04/2007,09:59:00,42825,42830,42825,42830,14
24/04/2007,10:00:00,42830,42830,42805,42810,54
24/04/2007,10:01:00,42805,42805,42805,42805,3
24/04/2007,10:02:00,42805,42805,42785,42795,32
24/04/2007,10:03:00,42800,42800,42790,42795,19
24/04/2007,10:04:00,42800,42805,42800,42800,10
24/04/2007,10:05:00,42800,42800,42785,42785,21
24/04/2007,10:06:00,42780,42785,42770,42775,106
24/04/2007,10:07:00,42770,42775,42760,42775,75
24/04/2007,10:08:00,42775,42785,42775,42780,12
24/04/2007,10:09:00,42780,42780,42765,42775,51
24/04/2007,10:10:00,42775,42775,42765,42770,17
24/04/2007,10:11:00,42765,42785,42760,42775,78
24/04/2007,10:12:00,42780,42780,42770,42780,11
24/04/2007,10:13:00,42775,42780,42775,42775,10
24/04/2007,10:14:00,42775,42775,42755,42765,83
24/04/2007,10:15:00,42765,42765,42745,42750,51
24/04/2007,10:16:00,42745,42755,42730,42740,89
24/04/2007,10:17:00,42740,42755,42740,42745,30
24/04/2007,10:18:00,42745,42750,42735,42740,39
24/04/2007,10:19:00,42740,42740,42725,42730,29
24/04/2007,10:20:00,42735,42740,42705,42720,123
24/04/2007,10:21:00,42715,42720,42700,42710,67
24/04/2007,10:22:00,42710,42725,42710,42720,53
24/04/2007,10:23:00,42725,42725,42705,42705,37
24/04/2007,10:24:00,42705,42715,42700,42700,59
24/04/2007,10:25:00,42705,42710,42685,42685,125
24/04/2007,10:26:00,42690,42700,42690,42690,41
24/04/2007,10:27:00,42690,42690,42675,42675,133
24/04/2007,10:28:00,42675,42690,42675,42680,90
24/04/2007,10:29:00,42685,42690,42680,42680,32
24/04/2007,10:30:00,42685,42685,42665,42665,64
24/04/2007,10:31:00,42665,42680,42655,42655,41
24/04/2007,10:32:00,42655,42670,42655,42660,56
24/04/2007,10:33:00,42665,42675,42660,42660,65
24/04/2007,10:34:00,42660,42670,42650,42665,50
24/04/2007,10:35:00,42670,42675,42670,42670,9
24/04/2007,10:36:00,42675,42680,42665,42665,60
24/04/2007,10:37:00,42665,42670,42655,42670,68
24/04/2007,10:38:00,42665,42670,42660,42660,29
24/04/2007,10:39:00,42665,42675,42665,42675,67
24/04/2007,10:40:00,42680,42680,42670,42680,91
24/04/2007,10:41:00,42680,42685,42675,42685,40
24/04/2007,10:42:00,42685,42690,42685,42690,51
24/04/2007,10:43:00,42690,42700,42690,42700,20
24/04/2007,10:44:00,42695,42695,42685,42690,32
24/04/2007,10:45:00,42690,42695,42685,42690,27
24/04/2007,10:46:00,42690,42690,42670,42675,100
24/04/2007,10:47:00,42675,42680,42665,42670,41
24/04/2007,10:48:00,42665,42665,42650,42650,127
24/04/2007,10:49:00,42650,42650,42605,42610,165
24/04/2007,10:50:00,42610,42610,42555,42570,214
24/04/2007,10:51:00,42570,42585,42570,42585,130
24/04/2007,10:52:00,42580,42590,42575,42575,57
24/04/2007,10:53:00,42575,42585,42555,42580,69
24/04/2007,10:54:00,42580,42610,42580,42595,136
24/04/2007,10:55:00,42595,42595,42575,42585,71
24/04/2007,10:56:00,42590,42595,42580,42585,46
24/04/2007,10:57:00,42590,42590,42570,42575,33
24/04/2007,10:58:00,42575,42575,42550,42555,110
24/04/2007,10:59:00,42560,42580,42560,42575,49
24/04/2007,11:00:00,42570,42570,42535,42540,216
24/04/2007,11:01:00,42535,42560,42535,42540,56
24/04/2007,11:02:00,42550,42550,42525,42535,82
24/04/2007,11:03:00,42535,42565,42535,42565,79
24/04/2007,11:04:00,42565,42570,42540,42545,89
24/04/2007,11:05:00,42545,42550,42535,42545,62
24/04/2007,11:06:00,42550,42550,42535,42540,97
24/04/2007,11:07:00,42540,42545,42525,42530,101
24/04/2007,11:08:00,42530,42560,42525,42540,159
24/04/2007,11:09:00,42545,42545,42530,42530,39
24/04/2007,11:10:00,42530,42545,42510,42530,192
24/04/2007,11:11:00,42535,42555,42530,42555,65
24/04/2007,11:12:00,42555,42565,42550,42565,42
24/04/2007,11:13:00,42565,42580,42560,42570,77
24/04/2007,11:14:00,42570,42570,42555,42555,75
24/04/2007,11:15:00,42560,42565,42555,42565,40
24/04/2007,11:16:00,42565,42585,42565,42585,57
24/04/2007,11:17:00,42590,42590,42570,42575,76
24/04/2007,11:18:00,42580,42615,42580,42605,120
24/04/2007,11:19:00,42605,42610,42590,42590,71
24/04/2007,11:20:00,42595,42600,42595,42595,15
24/04/2007,11:21:00,42590,42590,42585,42590,26
24/04/2007,11:22:00,42590,42600,42590,42595,8
24/04/2007,11:23:00,42600,42600,42595,42600,19
24/04/2007,11:24:00,42600,42610,42600,42610,32
24/04/2007,11:25:00,42600,42605,42585,42595,37
24/04/2007,11:26:00,42595,42600,42590,42595,33
24/04/2007,11:27:00,42590,42600,42590,42600,15
24/04/2007,11:29:00,42595,42595,42595,42595,4
24/04/2007,11:30:00,42595,42595,42590,42595,14
24/04/2007,11:31:00,42595,42595,42595,42595,6
24/04/2007,11:32:00,42595,42595,42585,42590,16
24/04/2007,11:33:00,42585,42590,42585,42590,28
24/04/2007,11:34:00,42585,42600,42585,42600,26
24/04/2007,11:35:00,42595,42610,42595,42610,41
24/04/2007,11:36:00,42610,42630,42605,42630,64
24/04/2007,11:37:00,42630,42630,42625,42625,33
24/04/2007,11:38:00,42625,42635,42615,42625,33
24/04/2007,11:39:00,42620,42625,42615,42625,23
24/04/2007,11:40:00,42620,42625,42620,42625,7
24/04/2007,11:41:00,42620,42620,42610,42610,8
24/04/2007,11:42:00,42620,42620,42610,42610,8
24/04/2007,11:43:00,42615,42615,42610,42615,17
24/04/2007,11:44:00,42615,42620,42610,42610,52
24/04/2007,11:45:00,42605,42610,42605,42610,3
24/04/2007,11:46:00,42615,42615,42615,42615,4
24/04/2007,11:47:00,42610,42610,42600,42600,27
24/04/2007,11:48:00,42600,42600,42590,42590,16
24/04/2007,11:49:00,42590,42595,42585,42595,40
24/04/2007,11:50:00,42595,42605,42595,42605,8
24/04/2007,11:51:00,42605,42605,42605,42605,8
24/04/2007,11:52:00,42600,42600,42600,42600,10
24/04/2007,11:53:00,42595,42595,42595,42595,6
24/04/2007,11:54:00,42595,42595,42590,42595,6
24/04/2007,11:55:00,42600,42605,42595,42595,24
24/04/2007,11:56:00,42595,42600,42590,42600,11
24/04/2007,11:57:00,42600,42600,42600,42600,4
24/04/2007,11:58:00,42605,42615,42605,42615,28
24/04/2007,11:59:00,42610,42615,42610,42615,7
24/04/2007,12:00:00,42620,42625,42610,42620,25
24/04/2007,12:01:00,42620,42620,42615,42615,6
24/04/2007,12:02:00,42620,42620,42615,42620,7
24/04/2007,12:03:00,42620,42625,42615,42625,8
24/04/2007,12:04:00,42620,42625,42620,42625,8
24/04/2007,12:05:00,42625,42625,42610,42615,37
24/04/2007,12:06:00,42615,42630,42615,42630,35
24/04/2007,12:07:00,42630,42630,42630,42630,3
24/04/2007,12:08:00,42630,42630,42625,42625,3
24/04/2007,12:09:00,42630,42655,42630,42655,101
24/04/2007,12:10:00,42650,42670,42650,42670,105
24/04/2007,12:11:00,42670,42670,42660,42665,20
24/04/2007,12:12:00,42665,42690,42665,42685,55
24/04/2007,12:13:00,42685,42685,42675,42685,41
24/04/2007,12:14:00,42680,42685,42675,42680,31
24/04/2007,12:15:00,42680,42685,42675,42680,37
24/04/2007,12:16:00,42680,42680,42660,42660,44
24/04/2007,12:17:00,42665,42670,42665,42670,30
24/04/2007,12:18:00,42670,42675,42665,42675,19
24/04/2007,12:19:00,42675,42680,42675,42675,10
24/04/2007,12:20:00,42680,42680,42670,42670,18
24/04/2007,12:21:00,42670,42670,42665,42665,12
24/04/2007,12:22:00,42660,42665,42655,42665,26
24/04/2007,12:23:00,42660,42665,42660,42665,5
24/04/2007,12:24:00,42670,42685,42670,42685,56
24/04/2007,12:25:00,42685,42690,42680,42680,19
24/04/2007,12:26:00,42675,42680,42670,42680,158
24/04/2007,12:27:00,42680,42680,42680,42680,1
24/04/2007,12:28:00,42680,42680,42670,42670,5
24/04/2007,12:29:00,42665,42670,42665,42670,25
24/04/2007,12:30:00,42675,42675,42675,42675,8
24/04/2007,12:31:00,42680,42690,42680,42690,30
24/04/2007,12:32:00,42690,42690,42690,42690,10
24/04/2007,12:33:00,42690,42690,42660,42660,252
24/04/2007,12:34:00,42660,42670,42660,42665,6
24/04/2007,12:35:00,42665,42665,42660,42660,5
24/04/2007,12:36:00,42660,42660,42660,42660,2
24/04/2007,12:37:00,42660,42660,42660,42660,2
24/04/2007,12:38:00,42660,42660,42660,42660,2
24/04/2007,12:39:00,42660,42670,42660,42670,7
24/04/2007,12:40:00,42675,42685,42675,42675,31
24/04/2007,12:41:00,42680,42685,42680,42680,43
24/04/2007,12:42:00,42680,42685,42680,42685,14
24/04/2007,12:43:00,42685,42685,42685,42685,2
24/04/2007,12:44:00,42685,42685,42665,42665,18
24/04/2007,12:45:00,42670,42670,42670,42670,1
24/04/2007,12:46:00,42675,42675,42675,42675,1
24/04/2007,12:47:00,42680,42710,42680,42705,92
24/04/2007,12:48:00,42700,42705,42700,42700,21
24/04/2007,12:49:00,42700,42700,42680,42680,20
24/04/2007,12:50:00,42685,42700,42685,42695,30
24/04/2007,12:51:00,42695,42700,42695,42700,5
24/04/2007,12:52:00,42695,42700,42695,42700,9
24/04/2007,12:53:00,42700,42705,42700,42700,8
24/04/2007,12:54:00,42700,42700,42700,42700,5
24/04/2007,12:55:00,42700,42700,42700,42700,1
24/04/2007,12:56:00,42700,42705,42700,42705,13
24/04/2007,12:58:00,42705,42710,42700,42700,21
24/04/2007,12:59:00,42695,42695,42690,42690,11
24/04/2007,13:00:00,42695,42705,42695,42705,6
24/04/2007,13:01:00,42700,42700,42695,42695,6
24/04/2007,13:02:00,42695,42695,42690,42695,9
24/04/2007,13:03:00,42690,42690,42690,42690,3
24/04/2007,13:04:00,42690,42695,42690,42695,2
24/04/2007,13:05:00,42690,42695,42685,42685,13
24/04/2007,13:06:00,42685,42690,42685,42690,5
24/04/2007,13:08:00,42685,42685,42680,42680,10
24/04/2007,13:09:00,42680,42680,42675,42680,4
24/04/2007,13:10:00,42685,42685,42680,42680,5
24/04/2007,13:11:00,42675,42680,42670,42670,34
24/04/2007,13:12:00,42670,42670,42670,42670,8
24/04/2007,13:13:00,42670,42675,42665,42675,17
24/04/2007,13:14:00,42675,42675,42670,42670,5
24/04/2007,13:15:00,42670,42675,42670,42675,12
24/04/2007,13:16:00,42680,42690,42680,42685,16
24/04/2007,13:17:00,42685,42690,42685,42690,4
24/04/2007,13:18:00,42685,42685,42685,42685,1
24/04/2007,13:19:00,42690,42695,42685,42695,9
24/04/2007,13:20:00,42695,42695,42690,42695,20
24/04/2007,13:21:00,42700,42740,42700,42725,144
24/04/2007,13:22:00,42725,42735,42720,42730,29
24/04/2007,13:23:00,42730,42755,42730,42745,52
24/04/2007,13:24:00,42750,42750,42750,42750,13
24/04/2007,13:25:00,42750,42755,42745,42745,29
24/04/2007,13:26:00,42745,42750,42740,42750,11
24/04/2007,13:27:00,42750,42760,42745,42745,17
24/04/2007,13:28:00,42755,42755,42750,42755,7
24/04/2007,13:29:00,42755,42760,42755,42755,11
24/04/2007,13:30:00,42755,42755,42750,42750,9
24/04/2007,13:31:00,42750,42760,42750,42750,4
24/04/2007,13:32:00,42750,42750,42750,42750,3
24/04/2007,13:33:00,42755,42760,42755,42760,7
24/04/2007,13:34:00,42760,42765,42760,42765,14
24/04/2007,13:35:00,42770,42780,42765,42780,30
24/04/2007,13:36:00,42775,42780,42775,42775,17
24/04/2007,13:37:00,42775,42780,42770,42770,16
24/04/2007,13:38:00,42775,42775,42775,42775,6
24/04/2007,13:39:00,42775,42790,42770,42785,27
24/04/2007,13:40:00,42785,42785,42775,42775,27
24/04/2007,13:41:00,42775,42785,42775,42785,5
24/04/2007,13:42:00,42785,42785,42775,42780,26
24/04/2007,13:43:00,42770,42770,42765,42770,23
24/04/2007,13:44:00,42775,42775,42770,42770,8
24/04/2007,13:45:00,42770,42770,42760,42765,30
24/04/2007,13:46:00,42765,42765,42765,42765,10
24/04/2007,13:47:00,42765,42765,42760,42760,23
24/04/2007,13:48:00,42760,42765,42760,42760,4
24/04/2007,13:49:00,42760,42760,42760,42760,4
24/04/2007,13:50:00,42760,42760,42760,42760,1
24/04/2007,13:51:00,42760,42775,42760,42775,11
24/04/2007,13:52:00,42775,42775,42765,42770,22
24/04/2007,13:53:00,42770,42775,42770,42775,17
24/04/2007,13:54:00,42775,42785,42775,42785,18
24/04/2007,13:55:00,42785,42785,42775,42780,20
24/04/2007,13:56:00,42785,42785,42780,42780,2
24/04/2007,13:57:00,42785,42785,42780,42780,3
24/04/2007,13:59:00,42780,42785,42780,42780,14
24/04/2007,14:00:00,42785,42790,42785,42790,5
24/04/2007,14:01:00,42780,42785,42780,42785,2
24/04/2007,14:02:00,42775,42790,42775,42785,19
24/04/2007,14:03:00,42780,42800,42780,42790,44
24/04/2007,14:04:00,42795,42800,42795,42800,4
24/04/2007,14:05:00,42800,42800,42790,42790,14
24/04/2007,14:06:00,42785,42785,42775,42775,23
24/04/2007,14:07:00,42780,42785,42780,42785,4
24/04/2007,14:08:00,42785,42785,42780,42780,7
24/04/2007,14:09:00,42780,42785,42775,42780,17
24/04/2007,14:10:00,42780,42780,42775,42775,2
24/04/2007,14:11:00,42775,42780,42755,42770,65
24/04/2007,14:12:00,42770,42770,42770,42770,5
24/04/2007,14:13:00,42770,42770,42770,42770,7
24/04/2007,14:14:00,42765,42765,42760,42765,14
24/04/2007,14:15:00,42770,42775,42750,42765,40
24/04/2007,14:16:00,42765,42765,42755,42755,16
24/04/2007,14:17:00,42750,42755,42745,42755,20
24/04/2007,14:18:00,42755,42755,42755,42755,8
24/04/2007,14:19:00,42750,42750,42750,42750,4
24/04/2007,14:20:00,42750,42755,42750,42755,9
24/04/2007,14:21:00,42750,42750,42750,42750,4
24/04/2007,14:22:00,42755,42755,42745,42755,14
24/04/2007,14:23:00,42755,42755,42755,42755,2
24/04/2007,14:24:00,42755,42755,42755,42755,4
24/04/2007,14:25:00,42750,42750,42745,42745,9
24/04/2007,14:26:00,42750,42755,42745,42745,20
24/04/2007,14:27:00,42750,42750,42740,42745,7
24/04/2007,14:28:00,42745,42745,42740,42740,4
24/04/2007,14:29:00,42745,42750,42745,42745,15
24/04/2007,14:30:00,42750,42755,42735,42740,33
24/04/2007,14:31:00,42740,42740,42740,42740,3
24/04/2007,14:33:00,42740,42745,42740,42740,6
24/04/2007,14:34:00,42740,42740,42730,42740,20
24/04/2007,14:35:00,42740,42745,42740,42740,8
24/04/2007,14:36:00,42740,42750,42735,42745,23
24/04/2007,14:37:00,42745,42750,42745,42745,10
24/04/2007,14:38:00,42750,42750,42740,42745,15
24/04/2007,14:40:00,42750,42755,42745,42745,8
24/04/2007,14:41:00,42745,42745,42740,42745,7
24/04/2007,14:42:00,42740,42745,42740,42745,8
24/04/2007,14:43:00,42745,42745,42745,42745,2
24/04/2007,14:44:00,42740,42740,42740,42740,1
24/04/2007,14:45:00,42745,42750,42745,42750,3
24/04/2007,14:46:00,42750,42750,42745,42745,6
24/04/2007,14:47:00,42750,42750,42750,42750,4
24/04/2007,14:48:00,42750,42750,42745,42745,4
24/04/2007,14:49:00,42750,42750,42725,42745,82
24/04/2007,14:51:00,42735,42740,42730,42740,24
24/04/2007,14:52:00,42735,42735,42725,42725,13
24/04/2007,14:53:00,42725,42725,42715,42715,42
24/04/2007,14:54:00,42715,42720,42715,42720,7
24/04/2007,14:55:00,42720,42720,42715,42715,33
24/04/2007,14:56:00,42715,42715,42685,42695,84
24/04/2007,14:57:00,42700,42705,42700,42700,12
24/04/2007,14:58:00,42700,42715,42700,42705,33
24/04/2007,14:59:00,42705,42710,42700,42705,16
24/04/2007,15:00:00,42705,42705,42700,42700,5
24/04/2007,15:01:00,42705,42710,42705,42710,6
24/04/2007,15:02:00,42710,42715,42705,42715,5
24/04/2007,15:03:00,42710,42725,42705,42725,15
24/04/2007,15:04:00,42720,42725,42720,42725,8
24/04/2007,15:05:00,42725,42730,42725,42730,6
24/04/2007,15:06:00,42725,42725,42720,42720,6
24/04/2007,15:07:00,42720,42720,42715,42715,14
24/04/2007,15:08:00,42710,42725,42710,42725,10
24/04/2007,15:09:00,42730,42740,42730,42735,14
24/04/2007,15:10:00,42735,42750,42735,42750,48
24/04/2007,15:11:00,42750,42775,42750,42765,51
24/04/2007,15:12:00,42760,42765,42760,42760,21
24/04/2007,15:13:00,42760,42775,42760,42760,30
24/04/2007,15:14:00,42760,42765,42750,42760,36
24/04/2007,15:15:00,42760,42760,42755,42760,20
24/04/2007,15:16:00,42750,42770,42750,42765,20
24/04/2007,15:17:00,42770,42770,42760,42765,44
24/04/2007,15:18:00,42765,42770,42765,42765,7
24/04/2007,15:19:00,42770,42770,42760,42765,22
24/04/2007,15:20:00,42765,42770,42760,42765,16
24/04/2007,15:22:00,42765,42765,42765,42765,23
24/04/2007,15:23:00,42765,42770,42765,42770,6
24/04/2007,15:24:00,42765,42770,42765,42770,6
24/04/2007,15:25:00,42770,42770,42765,42765,12
24/04/2007,15:26:00,42765,42765,42765,42765,4
24/04/2007,15:27:00,42765,42765,42760,42760,3
24/04/2007,15:28:00,42760,42760,42750,42755,18
24/04/2007,15:29:00,42755,42755,42750,42750,8
24/04/2007,15:30:00,42750,42750,42720,42730,31
24/04/2007,15:31:00,42735,42740,42735,42735,10
24/04/2007,15:32:00,42735,42745,42720,42720,21
24/04/2007,15:33:00,42725,42740,42720,42735,12
24/04/2007,15:34:00,42740,42740,42730,42735,6
24/04/2007,15:35:00,42735,42770,42735,42770,52
24/04/2007,15:36:00,42765,42765,42765,42765,7
24/04/2007,15:37:00,42760,42760,42740,42745,32
24/04/2007,15:38:00,42740,42740,42730,42730,28
24/04/2007,15:39:00,42730,42745,42725,42745,21
24/04/2007,15:40:00,42745,42755,42740,42750,19
24/04/2007,15:41:00,42745,42750,42745,42750,4
24/04/2007,15:42:00,42745,42750,42735,42740,60
24/04/2007,15:43:00,42745,42755,42745,42745,14
24/04/2007,15:44:00,42750,42755,42745,42745,17
24/04/2007,15:45:00,42745,42745,42740,42740,13
24/04/2007,15:46:00,42740,42740,42725,42735,25
24/04/2007,15:47:00,42730,42730,42720,42720,28
24/04/2007,15:48:00,42720,42735,42710,42735,33
24/04/2007,15:49:00,42735,42740,42725,42735,16
24/04/2007,15:50:00,42730,42730,42720,42725,24
24/04/2007,15:51:00,42735,42735,42715,42725,9
24/04/2007,15:52:00,42725,42725,42685,42695,83
24/04/2007,15:53:00,42695,42710,42690,42700,33
24/04/2007,15:54:00,42700,42700,42700,42700,5
24/04/2007,15:55:00,42700,42710,42695,42710,17
24/04/2007,15:56:00,42710,42710,42690,42690,14
24/04/2007,15:57:00,42690,42690,42680,42680,28
24/04/2007,15:58:00,42675,42690,42675,42680,38
24/04/2007,15:59:00,42685,42720,42680,42705,63
24/04/2007,16:00:00,42705,42705,42580,42590,197
24/04/2007,16:01:00,42590,42615,42585,42590,184
24/04/2007,16:02:00,42590,42645,42590,42640,84
24/04/2007,16:03:00,42635,42645,42630,42640,43
24/04/2007,16:04:00,42640,42645,42615,42615,96
24/04/2007,16:05:00,42610,42625,42605,42620,135
24/04/2007,16:06:00,42625,42640,42610,42610,114
24/04/2007,16:07:00,42610,42615,42590,42590,111
24/04/2007,16:08:00,42590,42595,42560,42570,117
24/04/2007,16:09:00,42570,42595,42550,42595,151
24/04/2007,16:10:00,42595,42630,42590,42630,155
24/04/2007,16:11:00,42630,42640,42620,42635,88
24/04/2007,16:12:00,42635,42640,42625,42640,64
24/04/2007,16:13:00,42635,42655,42625,42640,77
24/04/2007,16:14:00,42645,42645,42615,42620,46
24/04/2007,16:15:00,42615,42645,42615,42645,51
24/04/2007,16:16:00,42640,42660,42630,42630,91
24/04/2007,16:17:00,42635,42650,42630,42640,42
24/04/2007,16:18:00,42645,42650,42625,42625,70
24/04/2007,16:19:00,42620,42630,42615,42625,17
24/04/2007,16:20:00,42620,42635,42615,42620,62
24/04/2007,16:21:00,42620,42620,42590,42590,102
24/04/2007,16:22:00,42590,42595,42575,42595,158
24/04/2007,16:23:00,42590,42590,42565,42565,97
24/04/2007,16:24:00,42560,42565,42535,42535,135
24/04/2007,16:25:00,42535,42550,42520,42545,109
24/04/2007,16:26:00,42545,42565,42540,42565,47
24/04/2007,16:27:00,42570,42590,42570,42580,98
24/04/2007,16:28:00,42570,42580,42555,42580,111
24/04/2007,16:29:00,42575,42585,42570,42570,21
24/04/2007,16:30:00,42570,42570,42550,42560,61
24/04/2007,16:31:00,42555,42565,42540,42545,121
24/04/2007,16:32:00,42540,42570,42540,42570,59
24/04/2007,16:33:00,42565,42585,42565,42580,97
24/04/2007,16:34:00,42575,42585,42560,42585,35
24/04/2007,16:35:00,42580,42580,42555,42575,53
24/04/2007,16:36:00,42570,42580,42550,42580,58
24/04/2007,16:37:00,42580,42600,42580,42600,93
24/04/2007,16:38:00,42605,42625,42605,42625,134
24/04/2007,16:39:00,42620,42625,42610,42615,49
24/04/2007,16:40:00,42615,42615,42600,42605,106
24/04/2007,16:41:00,42610,42625,42605,42620,58
24/04/2007,16:42:00,42620,42620,42605,42615,15
24/04/2007,16:43:00,42610,42610,42600,42600,10
24/04/2007,16:44:00,42610,42640,42605,42630,57
24/04/2007,16:45:00,42630,42645,42625,42635,55
24/04/2007,16:46:00,42640,42660,42640,42655,93
24/04/2007,16:47:00,42650,42665,42645,42655,119
24/04/2007,16:48:00,42650,42660,42640,42640,52
24/04/2007,16:49:00,42645,42645,42630,42640,23
24/04/2007,16:50:00,42640,42650,42635,42650,17
24/04/2007,16:51:00,42645,42645,42630,42630,47
24/04/2007,16:52:00,42625,42625,42615,42625,42
24/04/2007,16:53:00,42615,42625,42610,42625,12
24/04/2007,16:54:00,42625,42640,42615,42635,46
24/04/2007,16:55:00,42630,42630,42610,42615,26
24/04/2007,16:56:00,42610,42615,42605,42610,25
24/04/2007,16:57:00,42610,42610,42605,42610,47
24/04/2007,16:58:00,42605,42610,42600,42600,56
24/04/2007,16:59:00,42595,42600,42585,42595,38
24/04/2007,17:00:00,42600,42605,42600,42605,26
24/04/2007,17:01:00,42600,42605,42585,42605,69
24/04/2007,17:02:00,42605,42625,42605,42625,61
24/04/2007,17:03:00,42625,42640,42625,42630,87
24/04/2007,17:04:00,42630,42630,42630,42630,4
24/04/2007,17:05:00,42635,42645,42635,42640,103
24/04/2007,17:06:00,42645,42655,42640,42645,57
24/04/2007,17:07:00,42650,42655,42640,42645,38
24/04/2007,17:08:00,42645,42645,42625,42630,27
24/04/2007,17:09:00,42635,42635,42635,42635,15
24/04/2007,17:10:00,42640,42645,42630,42645,24
24/04/2007,17:11:00,42650,42650,42645,42650,25
24/04/2007,17:12:00,42655,42675,42650,42665,90
24/04/2007,17:13:00,42660,42665,42655,42665,60
24/04/2007,17:14:00,42665,42665,42660,42660,18
24/04/2007,17:15:00,42660,42665,42660,42665,43
24/04/2007,17:16:00,42665,42665,42630,42635,49
24/04/2007,17:17:00,42635,42655,42635,42640,87
24/04/2007,17:18:00,42645,42645,42625,42625,49
24/04/2007,17:19:00,42630,42635,42625,42635,26
24/04/2007,17:20:00,42640,42640,42630,42635,25
24/04/2007,17:21:00,42640,42640,42630,42635,9
24/04/2007,17:22:00,42640,42645,42635,42635,11
24/04/2007,17:23:00,42635,42640,42635,42640,14
24/04/2007,17:24:00,42640,42640,42625,42630,75
24/04/2007,17:25:00,42635,42650,42630,42650,38
24/04/2007,17:26:00,42645,42645,42630,42645,20
24/04/2007,17:27:00,42640,42650,42630,42650,56
24/04/2007,17:28:00,42645,42650,42640,42640,31
24/04/2007,17:29:00,42645,42660,42640,42655,105
24/04/2007,17:30:00,42650,42665,42645,42660,50
24/04/2007,17:31:00,42660,42665,42650,42650,67
24/04/2007,17:32:00,42650,42655,42645,42650,30
24/04/2007,17:33:00,42645,42650,42640,42645,18
24/04/2007,17:34:00,42645,42650,42635,42635,30
24/04/2007,17:35:00,42640,42655,42635,42650,43
24/04/2007,17:36:00,42650,42660,42645,42655,36
24/04/2007,17:37:00,42650,42655,42645,42655,36
24/04/2007,17:38:00,42655,42660,42655,42655,40
24/04/2007,17:39:00,42655,42660,42640,42650,41