DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/04/2007,09:00:00,42740,42790,42740,42790,125
25/04/2007,09:01:00,42790,42790,42770,42785,65
25/04/2007,09:02:00,42790,42825,42785,42825,79
25/04/2007,09:03:00,42830,42855,42825,42845,87
25/04/2007,09:04:00,42830,42835,42825,42830,42
25/04/2007,09:05:00,42830,42830,42800,42805,90
25/04/2007,09:06:00,42805,42815,42795,42815,42
25/04/2007,09:07:00,42810,42820,42810,42810,47
25/04/2007,09:08:00,42815,42835,42815,42835,67
25/04/2007,09:09:00,42840,42850,42835,42835,63
25/04/2007,09:10:00,42835,42835,42825,42835,33
25/04/2007,09:11:00,42830,42830,42830,42830,22
25/04/2007,09:12:00,42825,42825,42810,42815,39
25/04/2007,09:13:00,42815,42815,42790,42795,62
25/04/2007,09:14:00,42795,42810,42795,42810,43
25/04/2007,09:15:00,42810,42835,42810,42825,38
25/04/2007,09:16:00,42820,42835,42820,42825,32
25/04/2007,09:17:00,42830,42830,42805,42805,49
25/04/2007,09:18:00,42805,42805,42800,42800,16
25/04/2007,09:19:00,42805,42820,42805,42820,46
25/04/2007,09:20:00,42820,42830,42820,42820,29
25/04/2007,09:21:00,42820,42830,42815,42830,17
25/04/2007,09:22:00,42830,42840,42825,42835,44
25/04/2007,09:23:00,42835,42835,42830,42830,28
25/04/2007,09:24:00,42825,42825,42805,42805,56
25/04/2007,09:25:00,42805,42825,42805,42825,44
25/04/2007,09:26:00,42815,42815,42815,42815,11
25/04/2007,09:27:00,42815,42820,42800,42820,57
25/04/2007,09:28:00,42825,42830,42820,42830,20
25/04/2007,09:29:00,42825,42840,42825,42830,42
25/04/2007,09:30:00,42825,42825,42820,42820,7
25/04/2007,09:31:00,42820,42835,42820,42830,16
25/04/2007,09:32:00,42825,42835,42815,42825,54
25/04/2007,09:33:00,42830,42835,42830,42835,36
25/04/2007,09:34:00,42835,42840,42830,42835,50
25/04/2007,09:35:00,42840,42845,42835,42835,37
25/04/2007,09:36:00,42840,42850,42840,42850,46
25/04/2007,09:37:00,42850,42850,42840,42840,26
25/04/2007,09:38:00,42845,42870,42845,42865,67
25/04/2007,09:39:00,42870,42875,42870,42870,35
25/04/2007,09:40:00,42870,42870,42855,42855,36
25/04/2007,09:41:00,42855,42855,42845,42850,19
25/04/2007,09:42:00,42845,42855,42845,42855,18
25/04/2007,09:43:00,42850,42850,42845,42850,6
25/04/2007,09:44:00,42850,42850,42845,42845,19
25/04/2007,09:45:00,42840,42840,42840,42840,1
25/04/2007,09:46:00,42840,42845,42830,42840,41
25/04/2007,09:47:00,42840,42850,42840,42850,5
25/04/2007,09:48:00,42850,42880,42850,42870,88
25/04/2007,09:49:00,42875,42885,42870,42880,33
25/04/2007,09:50:00,42880,42890,42880,42880,23
25/04/2007,09:51:00,42885,42905,42885,42905,77
25/04/2007,09:52:00,42905,42910,42900,42905,24
25/04/2007,09:53:00,42900,42905,42890,42900,31
25/04/2007,09:54:00,42900,42910,42900,42910,30
25/04/2007,09:55:00,42915,42925,42900,42900,67
25/04/2007,09:56:00,42905,42910,42900,42905,32
25/04/2007,09:57:00,42905,42905,42900,42900,17
25/04/2007,09:58:00,42905,42925,42905,42925,26
25/04/2007,09:59:00,42925,42930,42920,42930,40
25/04/2007,10:00:00,42930,42950,42920,42935,145
25/04/2007,10:01:00,42935,42950,42920,42940,80
25/04/2007,10:02:00,42950,42960,42930,42955,82
25/04/2007,10:03:00,42960,42970,42950,42950,67
25/04/2007,10:04:00,42945,42960,42945,42960,26
25/04/2007,10:05:00,42965,42975,42955,42965,41
25/04/2007,10:06:00,42960,42965,42955,42960,41
25/04/2007,10:07:00,42965,42970,42950,42950,37
25/04/2007,10:08:00,42945,42945,42930,42945,49
25/04/2007,10:09:00,42950,42950,42935,42945,46
25/04/2007,10:10:00,42935,42940,42935,42940,8
25/04/2007,10:11:00,42935,42940,42935,42940,12
25/04/2007,10:12:00,42945,42975,42945,42970,68
25/04/2007,10:13:00,42975,42975,42965,42965,83
25/04/2007,10:14:00,42960,42960,42955,42960,12
25/04/2007,10:15:00,42955,42955,42950,42955,59
25/04/2007,10:16:00,42950,42960,42950,42955,14
25/04/2007,10:17:00,42950,42960,42950,42960,22
25/04/2007,10:18:00,42965,42975,42965,42965,26
25/04/2007,10:19:00,42965,42965,42955,42960,9
25/04/2007,10:20:00,42960,42960,42950,42960,10
25/04/2007,10:21:00,42955,42980,42955,42975,79
25/04/2007,10:22:00,42965,42965,42950,42955,39
25/04/2007,10:23:00,42960,42975,42955,42955,26
25/04/2007,10:24:00,42960,42965,42950,42950,18
25/04/2007,10:25:00,42955,42970,42955,42970,37
25/04/2007,10:26:00,42965,42965,42955,42955,9
25/04/2007,10:27:00,42955,42960,42955,42955,12
25/04/2007,10:28:00,42955,42955,42950,42950,5
25/04/2007,10:29:00,42950,42960,42935,42935,55
25/04/2007,10:30:00,42935,42935,42925,42935,39
25/04/2007,10:31:00,42940,42950,42940,42940,40
25/04/2007,10:32:00,42945,42945,42930,42930,9
25/04/2007,10:33:00,42930,42935,42930,42935,5
25/04/2007,10:34:00,42940,42940,42935,42935,5
25/04/2007,10:35:00,42935,42935,42930,42930,6
25/04/2007,10:36:00,42930,42935,42930,42935,6
25/04/2007,10:37:00,42935,42935,42920,42920,24
25/04/2007,10:38:00,42920,42925,42920,42925,15
25/04/2007,10:39:00,42935,42935,42925,42925,6
25/04/2007,10:40:00,42920,42930,42915,42930,27
25/04/2007,10:41:00,42935,42935,42935,42935,17
25/04/2007,10:42:00,42930,42930,42930,42930,2
25/04/2007,10:43:00,42940,42950,42940,42950,57
25/04/2007,10:44:00,42950,42955,42945,42945,13
25/04/2007,10:45:00,42955,42955,42955,42955,3
25/04/2007,10:46:00,42950,42950,42940,42940,44
25/04/2007,10:47:00,42945,42945,42935,42935,16
25/04/2007,10:48:00,42935,42950,42930,42945,36
25/04/2007,10:49:00,42945,42945,42940,42940,24
25/04/2007,10:50:00,42940,42940,42930,42930,32
25/04/2007,10:51:00,42935,42940,42935,42940,9
25/04/2007,10:52:00,42945,42950,42945,42945,6
25/04/2007,10:53:00,42945,42945,42940,42940,28
25/04/2007,10:54:00,42945,42950,42940,42945,36
25/04/2007,10:55:00,42940,42940,42940,42940,15
25/04/2007,10:56:00,42940,42940,42930,42930,29
25/04/2007,10:57:00,42935,42950,42935,42950,18
25/04/2007,10:58:00,42950,42950,42945,42945,9
25/04/2007,10:59:00,42945,42950,42945,42945,10
25/04/2007,11:00:00,42940,42940,42935,42940,15
25/04/2007,11:01:00,42945,42955,42940,42955,17
25/04/2007,11:02:00,42955,42955,42955,42955,2
25/04/2007,11:03:00,42955,42955,42950,42950,20
25/04/2007,11:04:00,42945,42945,42935,42940,38
25/04/2007,11:05:00,42940,42940,42935,42940,52
25/04/2007,11:06:00,42940,42940,42930,42930,20
25/04/2007,11:07:00,42930,42935,42930,42935,3
25/04/2007,11:08:00,42930,42940,42930,42930,34
25/04/2007,11:09:00,42935,42935,42900,42905,54
25/04/2007,11:10:00,42905,42915,42905,42915,15
25/04/2007,11:11:00,42915,42920,42915,42915,22
25/04/2007,11:12:00,42920,42925,42920,42925,5
25/04/2007,11:13:00,42930,42930,42930,42930,3
25/04/2007,11:14:00,42930,42930,42930,42930,1
25/04/2007,11:15:00,42930,42930,42930,42930,1
25/04/2007,11:16:00,42925,42930,42925,42930,6
25/04/2007,11:18:00,42930,42930,42920,42920,9
25/04/2007,11:19:00,42920,42920,42920,42920,4
25/04/2007,11:20:00,42925,42930,42925,42930,14
25/04/2007,11:21:00,42925,42930,42925,42925,5
25/04/2007,11:22:00,42930,42930,42930,42930,1
25/04/2007,11:23:00,42925,42925,42920,42920,4
25/04/2007,11:24:00,42920,42920,42920,42920,3
25/04/2007,11:25:00,42915,42920,42910,42920,8
25/04/2007,11:26:00,42925,42930,42925,42930,5
25/04/2007,11:27:00,42930,42930,42920,42920,8
25/04/2007,11:28:00,42925,42935,42925,42935,7
25/04/2007,11:29:00,42930,42930,42930,42930,1
25/04/2007,11:30:00,42930,42930,42925,42925,8
25/04/2007,11:31:00,42925,42925,42920,42920,8
25/04/2007,11:32:00,42925,42935,42925,42935,26
25/04/2007,11:33:00,42930,42930,42925,42925,3
25/04/2007,11:34:00,42930,42935,42930,42935,5
25/04/2007,11:35:00,42940,42940,42940,42940,2
25/04/2007,11:36:00,42935,42935,42935,42935,3
25/04/2007,11:37:00,42935,42940,42935,42940,5
25/04/2007,11:38:00,42940,42955,42940,42955,26
25/04/2007,11:39:00,42955,42965,42955,42960,15
25/04/2007,11:40:00,42960,42960,42945,42945,15
25/04/2007,11:41:00,42945,42945,42945,42945,1
25/04/2007,11:42:00,42945,42950,42945,42950,10
25/04/2007,11:43:00,42945,42945,42945,42945,3
25/04/2007,11:44:00,42940,42945,42940,42945,15
25/04/2007,11:46:00,42950,42950,42950,42950,1
25/04/2007,11:47:00,42955,42955,42955,42955,9
25/04/2007,11:48:00,42950,42950,42950,42950,2
25/04/2007,11:50:00,42950,42950,42950,42950,6
25/04/2007,11:51:00,42955,42965,42955,42965,27
25/04/2007,11:52:00,42965,42965,42965,42965,7
25/04/2007,11:53:00,42965,42970,42965,42965,25
25/04/2007,11:54:00,42970,42970,42965,42965,7
25/04/2007,11:57:00,42960,42960,42955,42955,9
25/04/2007,11:58:00,42960,42960,42960,42960,1
25/04/2007,11:59:00,42960,42965,42960,42965,11
25/04/2007,12:01:00,42965,42965,42960,42960,3
25/04/2007,12:02:00,42960,42960,42960,42960,4
25/04/2007,12:03:00,42960,42960,42945,42945,18
25/04/2007,12:04:00,42950,42950,42950,42950,2
25/04/2007,12:05:00,42950,42950,42940,42940,29
25/04/2007,12:06:00,42940,42940,42925,42925,47
25/04/2007,12:07:00,42925,42935,42925,42930,9
25/04/2007,12:08:00,42935,42940,42935,42940,4
25/04/2007,12:09:00,42935,42940,42935,42935,7
25/04/2007,12:10:00,42930,42930,42930,42930,6
25/04/2007,12:11:00,42935,42935,42935,42935,5
25/04/2007,12:12:00,42930,42930,42920,42920,28
25/04/2007,12:13:00,42920,42920,42915,42920,11
25/04/2007,12:14:00,42925,42925,42915,42920,20
25/04/2007,12:15:00,42925,42930,42920,42930,11
25/04/2007,12:16:00,42935,42935,42935,42935,10
25/04/2007,12:17:00,42940,42950,42940,42940,10
25/04/2007,12:18:00,42945,42945,42940,42940,4
25/04/2007,12:19:00,42940,42940,42940,42940,1
25/04/2007,12:20:00,42940,42940,42940,42940,1
25/04/2007,12:21:00,42935,42935,42935,42935,2
25/04/2007,12:22:00,42945,42945,42945,42945,2
25/04/2007,12:23:00,42950,42950,42950,42950,1
25/04/2007,12:24:00,42950,42955,42945,42955,8
25/04/2007,12:25:00,42955,42955,42955,42955,6
25/04/2007,12:26:00,42955,42955,42955,42955,13
25/04/2007,12:27:00,42955,42960,42955,42955,12
25/04/2007,12:28:00,42955,42960,42955,42955,14
25/04/2007,12:29:00,42955,42960,42955,42955,15
25/04/2007,12:30:00,42955,42955,42955,42955,6
25/04/2007,12:32:00,42955,42955,42945,42945,11
25/04/2007,12:33:00,42945,42945,42940,42945,6
25/04/2007,12:35:00,42945,42945,42930,42945,15
25/04/2007,12:36:00,42950,42955,42945,42955,11
25/04/2007,12:37:00,42950,42950,42950,42950,1
25/04/2007,12:38:00,42955,42955,42955,42955,3
25/04/2007,12:42:00,42955,42955,42955,42955,1
25/04/2007,12:43:00,42950,42955,42950,42955,2
25/04/2007,12:44:00,42955,42955,42955,42955,2
25/04/2007,12:45:00,42955,42955,42955,42955,1
25/04/2007,12:46:00,42955,42955,42950,42950,4
25/04/2007,12:47:00,42955,42955,42955,42955,16
25/04/2007,12:48:00,42950,42955,42950,42955,6
25/04/2007,12:49:00,42955,42965,42955,42965,15
25/04/2007,12:50:00,42965,42965,42960,42965,25
25/04/2007,12:51:00,42970,42970,42970,42970,9
25/04/2007,12:52:00,42970,42970,42960,42965,35
25/04/2007,12:53:00,42965,42965,42965,42965,10
25/04/2007,12:54:00,42965,42965,42965,42965,3
25/04/2007,12:55:00,42965,42970,42965,42970,49
25/04/2007,12:56:00,42970,42975,42970,42975,23
25/04/2007,12:57:00,42975,42975,42970,42970,7
25/04/2007,12:58:00,42975,42975,42970,42970,2
25/04/2007,12:59:00,42975,42975,42970,42970,7
25/04/2007,13:00:00,42975,42985,42975,42975,35
25/04/2007,13:01:00,42980,42990,42980,42990,99
25/04/2007,13:02:00,42990,42990,42980,42980,29
25/04/2007,13:04:00,42980,42980,42970,42970,14
25/04/2007,13:05:00,42965,42970,42965,42970,10
25/04/2007,13:06:00,42975,42975,42970,42970,9
25/04/2007,13:07:00,42970,42975,42965,42975,18
25/04/2007,13:08:00,42965,42965,42965,42965,3
25/04/2007,13:09:00,42975,42975,42975,42975,4
25/04/2007,13:10:00,42975,42975,42975,42975,1
25/04/2007,13:12:00,42975,42985,42975,42985,19
25/04/2007,13:13:00,42985,43010,42985,43000,87
25/04/2007,13:14:00,43000,43005,43000,43000,10
25/04/2007,13:15:00,43005,43005,42995,42995,7
25/04/2007,13:16:00,43000,43000,43000,43000,3
25/04/2007,13:17:00,43005,43005,42995,42995,6
25/04/2007,13:18:00,43000,43000,43000,43000,1
25/04/2007,13:21:00,43005,43005,42985,42985,14
25/04/2007,13:23:00,42995,42995,42975,42975,18
25/04/2007,13:24:00,42975,42975,42975,42975,5
25/04/2007,13:25:00,42980,42980,42980,42980,7
25/04/2007,13:26:00,42980,42980,42980,42980,3
25/04/2007,13:27:00,42975,42975,42970,42970,3
25/04/2007,13:28:00,42970,42980,42970,42980,6
25/04/2007,13:30:00,42980,43000,42980,43000,23
25/04/2007,13:31:00,43000,43000,42980,42980,38
25/04/2007,13:32:00,42985,42985,42980,42980,2
25/04/2007,13:33:00,42985,42985,42985,42985,1
25/04/2007,13:34:00,42985,42985,42985,42985,9
25/04/2007,13:35:00,42985,42985,42980,42980,4
25/04/2007,13:36:00,42985,42985,42980,42980,3
25/04/2007,13:37:00,42985,42985,42985,42985,1
25/04/2007,13:38:00,42985,42985,42985,42985,3
25/04/2007,13:40:00,42980,42980,42980,42980,1
25/04/2007,13:42:00,42980,42980,42975,42975,3
25/04/2007,13:45:00,42975,42975,42975,42975,1
25/04/2007,13:46:00,42975,42975,42965,42965,7
25/04/2007,13:47:00,42970,42970,42970,42970,2
25/04/2007,13:48:00,42975,42975,42975,42975,1
25/04/2007,13:49:00,42970,42970,42955,42955,23
25/04/2007,13:50:00,42955,42960,42955,42955,12
25/04/2007,13:51:00,42960,42965,42960,42965,7
25/04/2007,13:52:00,42970,42970,42970,42970,11
25/04/2007,13:53:00,42970,42970,42970,42970,4
25/04/2007,13:54:00,42975,42980,42975,42980,10
25/04/2007,13:55:00,42985,42990,42985,42990,39
25/04/2007,13:56:00,42990,42990,42990,42990,1
25/04/2007,13:57:00,42990,42990,42990,42990,1
25/04/2007,13:58:00,42985,42985,42985,42985,4
25/04/2007,13:59:00,42985,42990,42985,42985,23
25/04/2007,14:00:00,42990,43000,42985,42995,26
25/04/2007,14:01:00,42995,42995,42995,42995,20
25/04/2007,14:02:00,43000,43000,42995,42995,19
25/04/2007,14:03:00,42995,42995,42995,42995,2
25/04/2007,14:04:00,43000,43005,43000,43000,20
25/04/2007,14:05:00,43000,43000,43000,43000,5
25/04/2007,14:06:00,43000,43000,43000,43000,5
25/04/2007,14:07:00,43000,43000,43000,43000,1
25/04/2007,14:08:00,43000,43010,43000,43010,26
25/04/2007,14:09:00,43005,43005,43000,43000,15
25/04/2007,14:10:00,43000,43000,43000,43000,2
25/04/2007,14:11:00,43000,43005,43000,43005,36
25/04/2007,14:12:00,43000,43010,43000,43005,20
25/04/2007,14:13:00,43005,43015,43005,43010,35
25/04/2007,14:14:00,43015,43025,43015,43020,22
25/04/2007,14:15:00,43020,43025,43020,43020,17
25/04/2007,14:16:00,43020,43025,43020,43020,41
25/04/2007,14:17:00,43020,43020,43015,43015,14
25/04/2007,14:18:00,43015,43015,43015,43015,9
25/04/2007,14:19:00,43010,43010,43010,43010,1
25/04/2007,14:20:00,43010,43010,43010,43010,5
25/04/2007,14:21:00,43010,43015,43005,43015,10
25/04/2007,14:22:00,43015,43015,43015,43015,4
25/04/2007,14:23:00,43020,43025,43020,43025,13
25/04/2007,14:24:00,43020,43025,43020,43025,20
25/04/2007,14:25:00,43025,43025,43020,43020,16
25/04/2007,14:26:00,43025,43045,43025,43040,54
25/04/2007,14:27:00,43030,43040,43030,43035,18
25/04/2007,14:28:00,43035,43035,43030,43030,37
25/04/2007,14:29:00,43030,43030,43010,43020,43
25/04/2007,14:30:00,43035,43145,43035,43135,369
25/04/2007,14:31:00,43135,43145,43100,43105,136
25/04/2007,14:32:00,43100,43110,43090,43100,92
25/04/2007,14:33:00,43100,43115,43090,43095,69
25/04/2007,14:34:00,43095,43105,43090,43105,54
25/04/2007,14:35:00,43105,43115,43090,43110,64
25/04/2007,14:36:00,43110,43120,43110,43110,29
25/04/2007,14:37:00,43120,43135,43115,43125,54
25/04/2007,14:38:00,43125,43130,43110,43110,44
25/04/2007,14:39:00,43120,43130,43115,43125,31
25/04/2007,14:40:00,43130,43145,43130,43140,35
25/04/2007,14:41:00,43145,43165,43145,43160,72
25/04/2007,14:42:00,43165,43175,43165,43170,44
25/04/2007,14:43:00,43170,43180,43170,43175,189
25/04/2007,14:44:00,43175,43180,43175,43175,53
25/04/2007,14:45:00,43180,43195,43165,43195,120
25/04/2007,14:46:00,43185,43195,43175,43175,40
25/04/2007,14:47:00,43175,43190,43175,43190,70
25/04/2007,14:48:00,43180,43190,43180,43190,51
25/04/2007,14:49:00,43190,43190,43175,43185,65
25/04/2007,14:50:00,43185,43185,43170,43170,57
25/04/2007,14:51:00,43165,43170,43160,43165,49
25/04/2007,14:52:00,43165,43165,43160,43160,35
25/04/2007,14:53:00,43160,43160,43150,43160,28
25/04/2007,14:54:00,43155,43160,43155,43160,27
25/04/2007,14:55:00,43160,43160,43150,43150,24
25/04/2007,14:56:00,43150,43165,43150,43165,25
25/04/2007,14:57:00,43165,43170,43165,43165,14
25/04/2007,14:58:00,43160,43160,43155,43160,30
25/04/2007,14:59:00,43160,43160,43145,43145,26
25/04/2007,15:00:00,43145,43155,43140,43145,15
25/04/2007,15:01:00,43140,43150,43135,43150,19
25/04/2007,15:02:00,43155,43155,43150,43150,14
25/04/2007,15:03:00,43145,43145,43145,43145,5
25/04/2007,15:04:00,43150,43150,43140,43140,42
25/04/2007,15:05:00,43140,43140,43135,43135,8
25/04/2007,15:06:00,43140,43145,43140,43145,5
25/04/2007,15:07:00,43140,43140,43140,43140,11
25/04/2007,15:08:00,43140,43145,43140,43140,6
25/04/2007,15:09:00,43140,43140,43135,43135,20
25/04/2007,15:10:00,43135,43135,43135,43135,5
25/04/2007,15:11:00,43140,43140,43135,43135,8
25/04/2007,15:12:00,43140,43145,43140,43140,9
25/04/2007,15:13:00,43145,43145,43140,43145,10
25/04/2007,15:14:00,43145,43145,43130,43130,26
25/04/2007,15:15:00,43130,43130,43125,43130,10
25/04/2007,15:16:00,43135,43140,43135,43135,11
25/04/2007,15:17:00,43135,43135,43135,43135,4
25/04/2007,15:18:00,43135,43135,43130,43135,12
25/04/2007,15:19:00,43140,43140,43140,43140,20
25/04/2007,15:20:00,43140,43145,43140,43145,8
25/04/2007,15:21:00,43150,43155,43150,43155,17
25/04/2007,15:22:00,43155,43160,43155,43155,6
25/04/2007,15:23:00,43155,43155,43150,43155,4
25/04/2007,15:24:00,43150,43150,43145,43145,16
25/04/2007,15:25:00,43145,43145,43140,43140,7
25/04/2007,15:26:00,43140,43140,43140,43140,1
25/04/2007,15:27:00,43140,43140,43140,43140,5
25/04/2007,15:28:00,43140,43145,43140,43145,15
25/04/2007,15:29:00,43145,43145,43145,43145,10
25/04/2007,15:30:00,43145,43155,43140,43150,80
25/04/2007,15:31:00,43155,43160,43145,43150,22
25/04/2007,15:32:00,43150,43150,43145,43145,18
25/04/2007,15:33:00,43150,43175,43150,43175,63
25/04/2007,15:34:00,43170,43170,43160,43165,37
25/04/2007,15:35:00,43165,43195,43165,43195,73
25/04/2007,15:36:00,43195,43215,43190,43200,119
25/04/2007,15:37:00,43200,43200,43160,43165,97
25/04/2007,15:38:00,43170,43170,43155,43160,53
25/04/2007,15:39:00,43160,43160,43135,43145,95
25/04/2007,15:40:00,43140,43150,43140,43145,25
25/04/2007,15:41:00,43150,43150,43130,43145,63
25/04/2007,15:42:00,43145,43155,43135,43135,42
25/04/2007,15:43:00,43135,43145,43130,43145,8
25/04/2007,15:44:00,43140,43140,43120,43120,92
25/04/2007,15:45:00,43120,43125,43105,43115,83
25/04/2007,15:46:00,43120,43125,43115,43125,40
25/04/2007,15:47:00,43120,43125,43115,43115,17
25/04/2007,15:48:00,43110,43130,43110,43120,30
25/04/2007,15:49:00,43130,43140,43120,43135,26
25/04/2007,15:50:00,43125,43130,43110,43115,26
25/04/2007,15:51:00,43115,43125,43100,43120,46
25/04/2007,15:52:00,43115,43120,43105,43115,22
25/04/2007,15:53:00,43110,43110,43100,43105,17
25/04/2007,15:54:00,43105,43115,43105,43110,30
25/04/2007,15:55:00,43110,43125,43105,43120,44
25/04/2007,15:56:00,43120,43130,43115,43130,36
25/04/2007,15:57:00,43130,43145,43130,43140,74
25/04/2007,15:58:00,43130,43135,43105,43110,79
25/04/2007,15:59:00,43110,43115,43100,43100,11
25/04/2007,16:00:00,43110,43110,43060,43085,165
25/04/2007,16:01:00,43085,43115,43080,43100,111
25/04/2007,16:02:00,43105,43115,43085,43110,72
25/04/2007,16:03:00,43115,43140,43115,43125,67
25/04/2007,16:04:00,43130,43130,43115,43120,52
25/04/2007,16:05:00,43115,43115,43095,43100,101
25/04/2007,16:06:00,43105,43110,43075,43075,91
25/04/2007,16:07:00,43075,43085,43065,43080,60
25/04/2007,16:08:00,43080,43085,43070,43080,48
25/04/2007,16:09:00,43085,43095,43075,43080,39
25/04/2007,16:10:00,43085,43085,43060,43065,72
25/04/2007,16:11:00,43060,43060,43020,43035,114
25/04/2007,16:12:00,43035,43055,43030,43035,78
25/04/2007,16:13:00,43040,43050,43025,43030,65
25/04/2007,16:14:00,43035,43050,43035,43045,39
25/04/2007,16:15:00,43040,43040,42995,43005,103
25/04/2007,16:16:00,43010,43030,43000,43020,106
25/04/2007,16:17:00,43020,43055,43005,43045,102
25/04/2007,16:18:00,43050,43055,43040,43050,29
25/04/2007,16:19:00,43050,43050,43035,43040,57
25/04/2007,16:20:00,43040,43050,43030,43045,59
25/04/2007,16:21:00,43040,43040,43025,43040,45
25/04/2007,16:22:00,43040,43055,43035,43050,62
25/04/2007,16:23:00,43055,43065,43050,43060,83
25/04/2007,16:24:00,43060,43065,43050,43055,50
25/04/2007,16:25:00,43055,43055,43035,43035,88
25/04/2007,16:26:00,43035,43040,43020,43030,56
25/04/2007,16:27:00,43025,43025,43020,43025,4
25/04/2007,16:28:00,43035,43045,43035,43045,28
25/04/2007,16:29:00,43045,43050,43040,43050,25
25/04/2007,16:30:00,43050,43050,43035,43035,9
25/04/2007,16:31:00,43045,43060,43035,43035,48
25/04/2007,16:32:00,43045,43050,43035,43040,28
25/04/2007,16:33:00,43045,43065,43045,43065,64
25/04/2007,16:34:00,43065,43085,43060,43080,43
25/04/2007,16:35:00,43085,43100,43085,43095,72
25/04/2007,16:36:00,43095,43095,43075,43080,34
25/04/2007,16:37:00,43080,43085,43080,43080,13
25/04/2007,16:38:00,43075,43090,43070,43090,24
25/04/2007,16:39:00,43085,43100,43085,43100,40
25/04/2007,16:40:00,43100,43100,43075,43075,30
25/04/2007,16:41:00,43075,43075,43060,43065,29
25/04/2007,16:42:00,43055,43055,43045,43045,50
25/04/2007,16:43:00,43055,43065,43055,43060,22
25/04/2007,16:44:00,43065,43075,43065,43075,26
25/04/2007,16:45:00,43070,43075,43070,43075,16
25/04/2007,16:46:00,43075,43105,43075,43100,53
25/04/2007,16:47:00,43100,43105,43085,43085,100
25/04/2007,16:48:00,43085,43095,43085,43095,16
25/04/2007,16:49:00,43090,43110,43090,43110,29
25/04/2007,16:50:00,43110,43110,43095,43100,12
25/04/2007,16:51:00,43090,43095,43080,43085,21
25/04/2007,16:52:00,43085,43085,43075,43075,16
25/04/2007,16:53:00,43070,43070,43060,43065,11
25/04/2007,16:54:00,43065,43075,43060,43075,10
25/04/2007,16:55:00,43070,43070,43070,43070,3
25/04/2007,16:56:00,43065,43090,43065,43085,34
25/04/2007,16:57:00,43085,43085,43060,43060,31
25/04/2007,16:58:00,43055,43055,43045,43055,30
25/04/2007,16:59:00,43050,43050,43040,43040,12
25/04/2007,17:00:00,43040,43045,43030,43040,37
25/04/2007,17:01:00,43050,43060,43045,43050,48
25/04/2007,17:02:00,43055,43055,43045,43050,20
25/04/2007,17:03:00,43055,43070,43055,43070,19
25/04/2007,17:04:00,43075,43075,43070,43075,34
25/04/2007,17:05:00,43075,43090,43075,43090,27
25/04/2007,17:06:00,43095,43105,43095,43095,63
25/04/2007,17:07:00,43095,43100,43085,43095,40
25/04/2007,17:08:00,43100,43105,43095,43095,32
25/04/2007,17:09:00,43100,43100,43080,43080,23
25/04/2007,17:10:00,43080,43080,43070,43075,15
25/04/2007,17:11:00,43075,43075,43060,43060,18
25/04/2007,17:12:00,43060,43080,43060,43075,18
25/04/2007,17:13:00,43080,43080,43075,43080,14
25/04/2007,17:14:00,43080,43080,43070,43075,9
25/04/2007,17:15:00,43075,43075,43050,43050,46
25/04/2007,17:16:00,43065,43065,43045,43060,27
25/04/2007,17:17:00,43060,43060,43035,43055,61
25/04/2007,17:18:00,43060,43065,43050,43065,25
25/04/2007,17:19:00,43065,43075,43060,43075,27
25/04/2007,17:20:00,43070,43080,43060,43075,28
25/04/2007,17:21:00,43075,43080,43065,43075,30
25/04/2007,17:22:00,43080,43080,43065,43080,45
25/04/2007,17:23:00,43070,43085,43070,43080,40
25/04/2007,17:24:00,43080,43090,43070,43090,39
25/04/2007,17:25:00,43090,43110,43075,43110,62
25/04/2007,17:26:00,43110,43130,43105,43120,61
25/04/2007,17:27:00,43125,43130,43120,43130,61
25/04/2007,17:28:00,43130,43140,43110,43115,94
25/04/2007,17:29:00,43110,43115,43065,43090,93
25/04/2007,17:30:00,43070,43095,43070,43095,67
25/04/2007,17:31:00,43095,43105,43095,43105,20
25/04/2007,17:32:00,43100,43110,43100,43105,12
25/04/2007,17:33:00,43100,43115,43100,43115,16
25/04/2007,17:34:00,43110,43115,43110,43110,22
25/04/2007,17:35:00,43110,43115,43105,43115,37
25/04/2007,17:36:00,43105,43115,43105,43115,13
25/04/2007,17:37:00,43110,43115,43105,43110,7
25/04/2007,17:38:00,43105,43115,43105,43115,16
25/04/2007,17:39:00,43110,43110,43100,43100,40
26/04/2007,09:00:00,43350,43350,43295,43315,239
26/04/2007,09:01:00,43310,43310,43295,43305,107
26/04/2007,09:02:00,43300,43300,43275,43285,79
26/04/2007,09:03:00,43290,43300,43280,43290,53
26/04/2007,09:04:00,43290,43290,43275,43275,74
26/04/2007,09:05:00,43280,43295,43280,43290,104
26/04/2007,09:06:00,43290,43305,43285,43300,137
26/04/2007,09:07:00,43310,43315,43305,43315,60
26/04/2007,09:08:00,43310,43330,43310,43320,107
26/04/2007,09:09:00,43320,43325,43310,43315,38
26/04/2007,09:10:00,43315,43315,43300,43305,53
26/04/2007,09:11:00,43305,43310,43305,43305,22
26/04/2007,09:12:00,43305,43315,43305,43310,55
26/04/2007,09:13:00,43310,43315,43310,43315,8