DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/04/2007,09:13:00,43310,43315,43295,43295,63
26/04/2007,09:14:00,43290,43290,43270,43285,76
26/04/2007,09:15:00,43285,43290,43285,43285,37
26/04/2007,09:16:00,43285,43285,43280,43280,16
26/04/2007,09:17:00,43285,43300,43285,43295,48
26/04/2007,09:18:00,43290,43295,43275,43275,40
26/04/2007,09:19:00,43275,43275,43265,43270,33
26/04/2007,09:20:00,43270,43270,43255,43255,50
26/04/2007,09:21:00,43255,43280,43255,43280,48
26/04/2007,09:22:00,43275,43275,43265,43265,26
26/04/2007,09:23:00,43270,43280,43265,43270,60
26/04/2007,09:24:00,43270,43275,43265,43265,17
26/04/2007,09:25:00,43270,43270,43265,43265,10
26/04/2007,09:26:00,43265,43275,43265,43270,20
26/04/2007,09:27:00,43275,43300,43275,43300,60
26/04/2007,09:28:00,43300,43300,43270,43275,33
26/04/2007,09:29:00,43275,43280,43270,43270,25
26/04/2007,09:30:00,43275,43280,43270,43280,18
26/04/2007,09:31:00,43280,43300,43275,43300,28
26/04/2007,09:32:00,43300,43315,43300,43310,29
26/04/2007,09:33:00,43300,43305,43300,43305,8
26/04/2007,09:34:00,43310,43325,43295,43295,55
26/04/2007,09:35:00,43300,43310,43295,43310,31
26/04/2007,09:36:00,43315,43320,43315,43320,16
26/04/2007,09:37:00,43315,43320,43315,43315,27
26/04/2007,09:38:00,43310,43315,43305,43305,53
26/04/2007,09:39:00,43305,43310,43300,43305,17
26/04/2007,09:40:00,43305,43310,43295,43295,29
26/04/2007,09:41:00,43290,43305,43290,43305,21
26/04/2007,09:42:00,43305,43315,43305,43315,18
26/04/2007,09:43:00,43310,43310,43300,43305,28
26/04/2007,09:44:00,43300,43305,43300,43305,11
26/04/2007,09:45:00,43305,43305,43300,43300,3
26/04/2007,09:46:00,43295,43300,43275,43290,79
26/04/2007,09:47:00,43295,43315,43295,43305,36
26/04/2007,09:48:00,43310,43320,43310,43310,41
26/04/2007,09:49:00,43315,43325,43315,43315,41
26/04/2007,09:50:00,43315,43320,43305,43305,14
26/04/2007,09:51:00,43310,43315,43290,43295,51
26/04/2007,09:52:00,43285,43285,43280,43280,32
26/04/2007,09:53:00,43280,43290,43280,43280,35
26/04/2007,09:54:00,43280,43285,43275,43280,8
26/04/2007,09:55:00,43280,43295,43280,43285,20
26/04/2007,09:56:00,43285,43290,43280,43290,10
26/04/2007,09:57:00,43285,43290,43285,43290,4
26/04/2007,09:58:00,43290,43300,43285,43300,17
26/04/2007,09:59:00,43295,43300,43285,43285,14
26/04/2007,10:00:00,43285,43285,43270,43280,35
26/04/2007,10:01:00,43280,43280,43270,43275,11
26/04/2007,10:02:00,43275,43280,43260,43260,23
26/04/2007,10:03:00,43265,43270,43260,43270,9
26/04/2007,10:04:00,43265,43265,43250,43260,50
26/04/2007,10:05:00,43260,43265,43260,43260,14
26/04/2007,10:06:00,43255,43265,43240,43265,70
26/04/2007,10:07:00,43265,43265,43250,43250,13
26/04/2007,10:08:00,43250,43255,43245,43245,46
26/04/2007,10:09:00,43240,43255,43240,43255,36
26/04/2007,10:10:00,43250,43250,43245,43245,13
26/04/2007,10:11:00,43250,43250,43235,43240,49
26/04/2007,10:12:00,43240,43245,43240,43245,13
26/04/2007,10:13:00,43240,43240,43230,43230,27
26/04/2007,10:14:00,43230,43240,43230,43240,19
26/04/2007,10:15:00,43245,43245,43230,43230,13
26/04/2007,10:16:00,43230,43245,43230,43245,27
26/04/2007,10:17:00,43245,43255,43245,43250,37
26/04/2007,10:18:00,43250,43250,43250,43250,3
26/04/2007,10:19:00,43250,43255,43250,43255,12
26/04/2007,10:20:00,43250,43250,43250,43250,4
26/04/2007,10:21:00,43255,43255,43250,43255,8
26/04/2007,10:22:00,43260,43265,43260,43260,9
26/04/2007,10:23:00,43255,43255,43245,43245,16
26/04/2007,10:24:00,43245,43245,43225,43230,43
26/04/2007,10:25:00,43235,43240,43235,43235,5
26/04/2007,10:26:00,43235,43235,43230,43230,6
26/04/2007,10:27:00,43235,43240,43235,43240,8
26/04/2007,10:28:00,43230,43240,43230,43240,6
26/04/2007,10:29:00,43240,43240,43240,43240,7
26/04/2007,10:30:00,43235,43245,43235,43240,29
26/04/2007,10:31:00,43240,43255,43240,43250,36
26/04/2007,10:32:00,43250,43250,43245,43250,14
26/04/2007,10:33:00,43245,43260,43245,43255,19
26/04/2007,10:34:00,43255,43260,43250,43260,21
26/04/2007,10:35:00,43265,43270,43255,43255,15
26/04/2007,10:36:00,43265,43265,43255,43260,9
26/04/2007,10:37:00,43260,43260,43255,43255,6
26/04/2007,10:38:00,43260,43260,43260,43260,4
26/04/2007,10:39:00,43250,43250,43245,43250,14
26/04/2007,10:40:00,43250,43250,43245,43250,7
26/04/2007,10:41:00,43250,43255,43250,43255,2
26/04/2007,10:42:00,43255,43260,43255,43255,5
26/04/2007,10:43:00,43255,43260,43250,43250,10
26/04/2007,10:44:00,43250,43250,43235,43240,42
26/04/2007,10:45:00,43235,43235,43225,43230,43
26/04/2007,10:46:00,43235,43235,43235,43235,5
26/04/2007,10:47:00,43235,43235,43230,43230,31
26/04/2007,10:48:00,43230,43260,43230,43255,51
26/04/2007,10:49:00,43255,43255,43250,43250,14
26/04/2007,10:50:00,43245,43245,43245,43245,5
26/04/2007,10:51:00,43240,43245,43235,43240,12
26/04/2007,10:52:00,43250,43250,43240,43245,7
26/04/2007,10:53:00,43240,43240,43230,43240,18
26/04/2007,10:54:00,43230,43235,43225,43225,14
26/04/2007,10:55:00,43230,43230,43220,43225,32
26/04/2007,10:56:00,43225,43225,43205,43205,95
26/04/2007,10:57:00,43205,43220,43205,43210,71
26/04/2007,10:58:00,43210,43210,43200,43200,57
26/04/2007,10:59:00,43200,43210,43200,43205,37
26/04/2007,11:00:00,43210,43210,43205,43205,8
26/04/2007,11:01:00,43205,43210,43205,43210,32
26/04/2007,11:02:00,43210,43210,43180,43190,74
26/04/2007,11:03:00,43185,43195,43175,43175,46
26/04/2007,11:04:00,43175,43190,43175,43190,17
26/04/2007,11:05:00,43180,43180,43170,43180,24
26/04/2007,11:06:00,43175,43175,43165,43170,23
26/04/2007,11:07:00,43165,43175,43165,43170,15
26/04/2007,11:08:00,43175,43175,43170,43175,12
26/04/2007,11:09:00,43180,43200,43180,43190,68
26/04/2007,11:10:00,43190,43195,43175,43175,40
26/04/2007,11:11:00,43175,43180,43170,43180,39
26/04/2007,11:12:00,43180,43185,43175,43185,16
26/04/2007,11:13:00,43185,43185,43180,43185,19
26/04/2007,11:14:00,43190,43195,43185,43190,19
26/04/2007,11:15:00,43185,43195,43180,43195,45
26/04/2007,11:16:00,43195,43205,43190,43195,46
26/04/2007,11:17:00,43190,43195,43185,43195,21
26/04/2007,11:18:00,43195,43195,43175,43180,31
26/04/2007,11:19:00,43180,43185,43180,43185,8
26/04/2007,11:20:00,43175,43180,43160,43160,63
26/04/2007,11:21:00,43160,43165,43145,43145,89
26/04/2007,11:22:00,43145,43155,43140,43150,68
26/04/2007,11:23:00,43150,43155,43145,43155,34
26/04/2007,11:24:00,43160,43160,43155,43155,30
26/04/2007,11:25:00,43150,43155,43150,43155,15
26/04/2007,11:26:00,43150,43155,43150,43155,32
26/04/2007,11:27:00,43155,43170,43155,43165,61
26/04/2007,11:28:00,43160,43170,43160,43165,21
26/04/2007,11:29:00,43170,43170,43165,43165,11
26/04/2007,11:30:00,43170,43170,43160,43165,14
26/04/2007,11:31:00,43165,43165,43160,43165,15
26/04/2007,11:32:00,43155,43160,43150,43155,32
26/04/2007,11:33:00,43155,43155,43150,43155,18
26/04/2007,11:34:00,43155,43170,43155,43170,61
26/04/2007,11:35:00,43170,43175,43165,43165,16
26/04/2007,11:36:00,43165,43170,43165,43170,11
26/04/2007,11:37:00,43170,43170,43170,43170,5
26/04/2007,11:38:00,43165,43170,43165,43170,6
26/04/2007,11:39:00,43170,43175,43170,43170,22
26/04/2007,11:40:00,43170,43170,43160,43165,13
26/04/2007,11:41:00,43165,43165,43155,43155,31
26/04/2007,11:42:00,43155,43155,43145,43150,22
26/04/2007,11:43:00,43150,43155,43150,43150,30
26/04/2007,11:44:00,43155,43160,43155,43160,22
26/04/2007,11:45:00,43160,43165,43150,43155,21
26/04/2007,11:46:00,43150,43150,43140,43145,31
26/04/2007,11:47:00,43150,43150,43130,43135,24
26/04/2007,11:48:00,43130,43135,43125,43130,17
26/04/2007,11:49:00,43130,43140,43130,43135,23
26/04/2007,11:50:00,43130,43135,43125,43125,17
26/04/2007,11:51:00,43125,43140,43125,43135,26
26/04/2007,11:52:00,43135,43135,43130,43130,19
26/04/2007,11:53:00,43125,43135,43125,43130,38
26/04/2007,11:54:00,43135,43140,43130,43130,16
26/04/2007,11:55:00,43135,43135,43125,43135,14
26/04/2007,11:56:00,43130,43140,43130,43140,13
26/04/2007,11:57:00,43130,43130,43125,43130,18
26/04/2007,11:58:00,43130,43135,43130,43135,10
26/04/2007,11:59:00,43130,43135,43125,43130,17
26/04/2007,12:00:00,43135,43135,43130,43135,11
26/04/2007,12:01:00,43135,43140,43135,43135,41
26/04/2007,12:02:00,43135,43135,43135,43135,27
26/04/2007,12:03:00,43140,43140,43135,43135,22
26/04/2007,12:04:00,43135,43135,43125,43125,26
26/04/2007,12:05:00,43125,43125,43120,43125,25
26/04/2007,12:06:00,43130,43135,43125,43135,7
26/04/2007,12:07:00,43135,43150,43135,43145,47
26/04/2007,12:08:00,43145,43145,43140,43140,11
26/04/2007,12:09:00,43145,43150,43145,43145,8
26/04/2007,12:10:00,43145,43145,43140,43140,22
26/04/2007,12:11:00,43140,43145,43130,43130,14
26/04/2007,12:12:00,43135,43140,43135,43135,9
26/04/2007,12:13:00,43135,43145,43135,43145,12
26/04/2007,12:14:00,43150,43150,43145,43150,15
26/04/2007,12:15:00,43155,43170,43150,43170,41
26/04/2007,12:16:00,43165,43175,43165,43170,21
26/04/2007,12:17:00,43175,43180,43170,43170,21
26/04/2007,12:18:00,43170,43175,43170,43175,6
26/04/2007,12:19:00,43175,43180,43175,43180,6
26/04/2007,12:20:00,43180,43185,43170,43180,50
26/04/2007,12:21:00,43180,43180,43175,43175,10
26/04/2007,12:22:00,43180,43185,43180,43180,11
26/04/2007,12:23:00,43180,43190,43180,43185,20
26/04/2007,12:24:00,43185,43190,43185,43190,2
26/04/2007,12:25:00,43190,43190,43185,43185,3
26/04/2007,12:26:00,43185,43185,43180,43185,4
26/04/2007,12:27:00,43185,43185,43175,43180,16
26/04/2007,12:28:00,43180,43185,43180,43185,7
26/04/2007,12:29:00,43185,43185,43180,43185,7
26/04/2007,12:30:00,43180,43185,43175,43185,23
26/04/2007,12:31:00,43180,43185,43180,43180,11
26/04/2007,12:32:00,43180,43185,43180,43185,6
26/04/2007,12:33:00,43180,43185,43180,43185,5
26/04/2007,12:34:00,43185,43195,43185,43195,11
26/04/2007,12:35:00,43190,43195,43190,43195,8
26/04/2007,12:36:00,43195,43195,43195,43195,3
26/04/2007,12:37:00,43195,43195,43185,43195,5
26/04/2007,12:38:00,43190,43190,43190,43190,1
26/04/2007,12:40:00,43195,43200,43195,43200,20
26/04/2007,12:41:00,43200,43210,43200,43205,29
26/04/2007,12:42:00,43205,43205,43205,43205,1
26/04/2007,12:43:00,43200,43200,43195,43195,5
26/04/2007,12:44:00,43200,43200,43200,43200,2
26/04/2007,12:45:00,43205,43205,43205,43205,14
26/04/2007,12:46:00,43205,43210,43200,43205,9
26/04/2007,12:47:00,43210,43215,43210,43210,9
26/04/2007,12:48:00,43210,43215,43205,43210,9
26/04/2007,12:49:00,43205,43205,43200,43200,12
26/04/2007,12:50:00,43205,43205,43205,43205,2
26/04/2007,12:51:00,43200,43200,43200,43200,7
26/04/2007,12:52:00,43200,43200,43200,43200,1
26/04/2007,12:53:00,43200,43200,43200,43200,1
26/04/2007,12:55:00,43205,43210,43205,43205,9
26/04/2007,12:56:00,43200,43200,43195,43200,20
26/04/2007,12:57:00,43195,43195,43195,43195,2
26/04/2007,12:58:00,43190,43195,43190,43195,8
26/04/2007,12:59:00,43195,43195,43195,43195,2
26/04/2007,13:00:00,43190,43200,43190,43200,3
26/04/2007,13:03:00,43200,43205,43190,43200,52
26/04/2007,13:04:00,43200,43215,43200,43215,25
26/04/2007,13:05:00,43210,43215,43210,43215,24
26/04/2007,13:06:00,43215,43215,43215,43215,1
26/04/2007,13:07:00,43215,43225,43215,43220,18
26/04/2007,13:08:00,43220,43220,43220,43220,5
26/04/2007,13:09:00,43220,43225,43215,43215,15
26/04/2007,13:10:00,43215,43220,43215,43220,4
26/04/2007,13:11:00,43215,43215,43205,43215,18
26/04/2007,13:12:00,43220,43220,43220,43220,2
26/04/2007,13:13:00,43225,43225,43225,43225,1
26/04/2007,13:14:00,43225,43225,43225,43225,4
26/04/2007,13:15:00,43225,43230,43225,43230,6
26/04/2007,13:16:00,43225,43240,43225,43235,24
26/04/2007,13:17:00,43240,43250,43240,43245,36
26/04/2007,13:18:00,43245,43250,43245,43250,23
26/04/2007,13:19:00,43250,43250,43245,43245,8
26/04/2007,13:20:00,43240,43250,43240,43250,13
26/04/2007,13:21:00,43245,43245,43245,43245,4
26/04/2007,13:22:00,43245,43245,43230,43230,16
26/04/2007,13:23:00,43230,43235,43215,43225,23
26/04/2007,13:24:00,43225,43230,43225,43225,3
26/04/2007,13:25:00,43225,43225,43225,43225,2
26/04/2007,13:26:00,43225,43230,43225,43230,4
26/04/2007,13:27:00,43235,43240,43235,43240,23
26/04/2007,13:28:00,43240,43240,43240,43240,4
26/04/2007,13:29:00,43240,43245,43235,43235,8
26/04/2007,13:30:00,43235,43235,43235,43235,6
26/04/2007,13:31:00,43235,43240,43235,43240,4
26/04/2007,13:32:00,43245,43245,43240,43245,6
26/04/2007,13:33:00,43245,43245,43245,43245,1
26/04/2007,13:34:00,43245,43245,43245,43245,4
26/04/2007,13:35:00,43250,43255,43250,43255,13
26/04/2007,13:36:00,43255,43255,43250,43250,10
26/04/2007,13:37:00,43250,43255,43250,43255,3
26/04/2007,13:38:00,43250,43260,43250,43260,15
26/04/2007,13:39:00,43255,43255,43255,43255,3
26/04/2007,13:40:00,43255,43255,43245,43250,14
26/04/2007,13:41:00,43250,43255,43250,43255,9
26/04/2007,13:42:00,43255,43255,43255,43255,2
26/04/2007,13:43:00,43255,43260,43255,43260,20
26/04/2007,13:44:00,43255,43255,43255,43255,2
26/04/2007,13:45:00,43260,43260,43255,43260,12
26/04/2007,13:46:00,43260,43260,43260,43260,2
26/04/2007,13:47:00,43265,43265,43260,43260,10
26/04/2007,13:48:00,43255,43265,43255,43255,13
26/04/2007,13:49:00,43255,43255,43255,43255,1
26/04/2007,13:50:00,43255,43255,43255,43255,9
26/04/2007,13:51:00,43250,43260,43250,43255,7
26/04/2007,13:52:00,43260,43260,43260,43260,11
26/04/2007,13:53:00,43260,43260,43260,43260,4
26/04/2007,13:54:00,43260,43260,43255,43260,9
26/04/2007,13:55:00,43260,43265,43260,43265,8
26/04/2007,13:56:00,43265,43265,43265,43265,5
26/04/2007,13:57:00,43265,43265,43265,43265,2
26/04/2007,13:58:00,43260,43265,43260,43260,6
26/04/2007,13:59:00,43260,43260,43255,43255,6
26/04/2007,14:00:00,43260,43260,43250,43250,6
26/04/2007,14:01:00,43255,43255,43245,43245,19
26/04/2007,14:02:00,43240,43240,43235,43240,44
26/04/2007,14:03:00,43240,43245,43240,43245,11
26/04/2007,14:04:00,43250,43255,43240,43240,26
26/04/2007,14:05:00,43240,43250,43240,43245,20
26/04/2007,14:06:00,43250,43255,43250,43255,6
26/04/2007,14:07:00,43255,43255,43255,43255,6
26/04/2007,14:08:00,43255,43255,43255,43255,5
26/04/2007,14:09:00,43250,43250,43240,43245,9
26/04/2007,14:10:00,43245,43245,43245,43245,3
26/04/2007,14:11:00,43245,43250,43245,43250,7
26/04/2007,14:12:00,43250,43250,43250,43250,13
26/04/2007,14:13:00,43250,43250,43250,43250,9
26/04/2007,14:14:00,43250,43250,43250,43250,3
26/04/2007,14:15:00,43250,43255,43250,43250,21
26/04/2007,14:16:00,43250,43255,43250,43255,6
26/04/2007,14:17:00,43250,43250,43240,43250,15
26/04/2007,14:18:00,43250,43250,43250,43250,4
26/04/2007,14:19:00,43250,43255,43250,43255,5
26/04/2007,14:20:00,43260,43265,43255,43255,16
26/04/2007,14:21:00,43250,43255,43250,43255,17
26/04/2007,14:22:00,43255,43255,43250,43250,14
26/04/2007,14:23:00,43255,43255,43250,43250,9
26/04/2007,14:24:00,43250,43250,43235,43240,50
26/04/2007,14:25:00,43240,43245,43235,43245,8
26/04/2007,14:26:00,43245,43255,43245,43245,15
26/04/2007,14:27:00,43250,43250,43250,43250,6
26/04/2007,14:28:00,43250,43250,43250,43250,3
26/04/2007,14:29:00,43255,43270,43255,43255,26
26/04/2007,14:30:00,43260,43265,43250,43255,34
26/04/2007,14:31:00,43250,43275,43250,43275,41
26/04/2007,14:32:00,43275,43300,43275,43290,127
26/04/2007,14:33:00,43290,43290,43280,43280,27
26/04/2007,14:34:00,43280,43280,43270,43270,11
26/04/2007,14:35:00,43275,43275,43270,43275,7
26/04/2007,14:36:00,43270,43275,43270,43275,12
26/04/2007,14:37:00,43275,43275,43275,43275,3
26/04/2007,14:38:00,43275,43275,43270,43275,17
26/04/2007,14:39:00,43275,43275,43270,43270,11
26/04/2007,14:40:00,43270,43270,43255,43255,33
26/04/2007,14:41:00,43255,43255,43245,43255,55
26/04/2007,14:42:00,43255,43270,43250,43260,33
26/04/2007,14:43:00,43260,43260,43260,43260,2
26/04/2007,14:44:00,43260,43260,43255,43255,7
26/04/2007,14:45:00,43255,43255,43255,43255,1
26/04/2007,14:46:00,43255,43255,43245,43245,25
26/04/2007,14:47:00,43245,43245,43230,43240,20
26/04/2007,14:48:00,43235,43235,43235,43235,5
26/04/2007,14:49:00,43235,43235,43230,43230,31
26/04/2007,14:50:00,43225,43225,43215,43215,31
26/04/2007,14:51:00,43215,43215,43205,43210,45
26/04/2007,14:52:00,43210,43210,43195,43200,44
26/04/2007,14:53:00,43205,43205,43185,43185,48
26/04/2007,14:54:00,43180,43195,43180,43195,41
26/04/2007,14:55:00,43190,43210,43190,43210,38
26/04/2007,14:56:00,43210,43210,43205,43205,7
26/04/2007,14:57:00,43205,43210,43205,43210,7
26/04/2007,14:58:00,43210,43210,43205,43205,2
26/04/2007,15:00:00,43200,43210,43200,43210,8
26/04/2007,15:01:00,43205,43215,43205,43215,12
26/04/2007,15:02:00,43210,43215,43205,43215,17
26/04/2007,15:03:00,43215,43215,43205,43205,5
26/04/2007,15:06:00,43205,43215,43205,43215,12
26/04/2007,15:07:00,43220,43220,43215,43215,11
26/04/2007,15:08:00,43220,43220,43220,43220,4
26/04/2007,15:09:00,43215,43220,43215,43220,3
26/04/2007,15:10:00,43220,43220,43215,43220,6
26/04/2007,15:11:00,43220,43220,43220,43220,2
26/04/2007,15:12:00,43220,43225,43220,43225,9
26/04/2007,15:13:00,43225,43225,43225,43225,2
26/04/2007,15:14:00,43225,43225,43220,43220,5
26/04/2007,15:15:00,43215,43215,43215,43215,4
26/04/2007,15:16:00,43215,43215,43210,43215,7
26/04/2007,15:17:00,43215,43215,43215,43215,3
26/04/2007,15:18:00,43210,43215,43210,43215,10
26/04/2007,15:19:00,43215,43220,43215,43215,4
26/04/2007,15:20:00,43215,43215,43215,43215,1
26/04/2007,15:21:00,43220,43220,43215,43220,10
26/04/2007,15:22:00,43220,43225,43220,43225,4
26/04/2007,15:23:00,43225,43225,43225,43225,7
26/04/2007,15:24:00,43230,43230,43225,43230,20
26/04/2007,15:25:00,43230,43230,43230,43230,7
26/04/2007,15:26:00,43230,43230,43225,43225,8
26/04/2007,15:27:00,43225,43225,43220,43220,4
26/04/2007,15:28:00,43220,43220,43205,43210,51
26/04/2007,15:29:00,43210,43215,43205,43205,29
26/04/2007,15:30:00,43205,43205,43205,43205,2
26/04/2007,15:31:00,43210,43220,43200,43205,46
26/04/2007,15:32:00,43210,43215,43210,43210,12
26/04/2007,15:33:00,43205,43230,43205,43230,35
26/04/2007,15:34:00,43225,43225,43220,43220,17
26/04/2007,15:35:00,43220,43220,43205,43210,30
26/04/2007,15:36:00,43210,43220,43205,43220,17
26/04/2007,15:37:00,43215,43225,43210,43220,20
26/04/2007,15:38:00,43225,43245,43225,43240,40
26/04/2007,15:39:00,43240,43245,43230,43235,25
26/04/2007,15:40:00,43235,43245,43235,43245,20
26/04/2007,15:41:00,43245,43245,43240,43245,21
26/04/2007,15:42:00,43240,43245,43235,43245,14
26/04/2007,15:43:00,43240,43240,43235,43235,9
26/04/2007,15:44:00,43235,43240,43220,43220,28
26/04/2007,15:45:00,43220,43220,43200,43210,68
26/04/2007,15:46:00,43215,43215,43185,43185,85
26/04/2007,15:47:00,43190,43190,43150,43150,114
26/04/2007,15:48:00,43150,43165,43150,43155,83
26/04/2007,15:49:00,43155,43160,43150,43150,34
26/04/2007,15:50:00,43145,43145,43130,43140,56
26/04/2007,15:51:00,43150,43150,43100,43100,200
26/04/2007,15:52:00,43105,43110,43090,43100,74
26/04/2007,15:53:00,43090,43090,43050,43050,196
26/04/2007,15:54:00,43055,43070,43050,43070,142
26/04/2007,15:55:00,43070,43090,43070,43090,77
26/04/2007,15:56:00,43090,43090,43060,43070,70
26/04/2007,15:57:00,43070,43075,43045,43045,96
26/04/2007,15:58:00,43050,43065,43050,43065,60
26/04/2007,15:59:00,43065,43065,43055,43060,74
26/04/2007,16:00:00,43060,43070,43045,43070,112
26/04/2007,16:01:00,43075,43080,43055,43070,111
26/04/2007,16:02:00,43070,43080,43060,43070,87
26/04/2007,16:03:00,43070,43075,43045,43045,64
26/04/2007,16:04:00,43045,43050,43040,43045,67
26/04/2007,16:05:00,43050,43070,43050,43070,72
26/04/2007,16:06:00,43070,43080,43070,43070,101
26/04/2007,16:07:00,43070,43105,43065,43105,121
26/04/2007,16:08:00,43100,43140,43100,43135,121
26/04/2007,16:09:00,43135,43140,43125,43130,74
26/04/2007,16:10:00,43125,43130,43110,43130,106
26/04/2007,16:11:00,43120,43125,43095,43095,70
26/04/2007,16:12:00,43095,43110,43095,43105,55
26/04/2007,16:13:00,43100,43105,43095,43100,25
26/04/2007,16:14:00,43100,43130,43100,43125,43
26/04/2007,16:15:00,43120,43120,43105,43115,23
26/04/2007,16:16:00,43115,43115,43085,43100,89
26/04/2007,16:17:00,43105,43105,43095,43095,30
26/04/2007,16:18:00,43090,43090,43085,43090,36
26/04/2007,16:19:00,43085,43100,43070,43100,103
26/04/2007,16:20:00,43100,43100,43060,43065,133
26/04/2007,16:21:00,43065,43075,43050,43055,63
26/04/2007,16:22:00,43055,43075,43050,43050,114
26/04/2007,16:23:00,43050,43085,43045,43080,81
26/04/2007,16:24:00,43080,43110,43080,43110,121
26/04/2007,16:25:00,43110,43125,43100,43110,110
26/04/2007,16:26:00,43110,43110,43090,43110,53
26/04/2007,16:27:00,43115,43120,43110,43115,29
26/04/2007,16:28:00,43115,43120,43115,43120,18
26/04/2007,16:29:00,43125,43135,43105,43105,56
26/04/2007,16:30:00,43105,43125,43100,43125,32
26/04/2007,16:31:00,43125,43150,43115,43150,53
26/04/2007,16:32:00,43150,43165,43150,43155,56
26/04/2007,16:33:00,43150,43165,43145,43165,33
26/04/2007,16:34:00,43165,43170,43160,43160,18
26/04/2007,16:35:00,43160,43170,43155,43170,39
26/04/2007,16:36:00,43175,43175,43165,43165,40
26/04/2007,16:37:00,43170,43180,43170,43180,23
26/04/2007,16:38:00,43180,43185,43175,43180,31
26/04/2007,16:39:00,43180,43180,43150,43160,52
26/04/2007,16:40:00,43160,43175,43160,43175,24
26/04/2007,16:41:00,43175,43175,43165,43175,22
26/04/2007,16:42:00,43175,43175,43170,43175,18
26/04/2007,16:43:00,43170,43185,43170,43185,32
26/04/2007,16:44:00,43185,43190,43175,43185,61
26/04/2007,16:45:00,43185,43205,43185,43195,45
26/04/2007,16:46:00,43190,43190,43185,43190,22
26/04/2007,16:47:00,43185,43185,43170,43170,38
26/04/2007,16:48:00,43170,43180,43165,43180,32
26/04/2007,16:49:00,43180,43185,43175,43180,43
26/04/2007,16:50:00,43180,43190,43170,43185,32
26/04/2007,16:51:00,43190,43190,43180,43180,22
26/04/2007,16:52:00,43180,43190,43180,43190,25
26/04/2007,16:53:00,43195,43200,43170,43175,60
26/04/2007,16:54:00,43170,43170,43150,43150,49
26/04/2007,16:55:00,43145,43180,43145,43175,91
26/04/2007,16:56:00,43170,43180,43170,43180,28
26/04/2007,16:57:00,43175,43185,43165,43180,129
26/04/2007,16:58:00,43175,43185,43170,43180,33
26/04/2007,16:59:00,43185,43190,43175,43190,15
26/04/2007,17:00:00,43190,43190,43180,43190,25
26/04/2007,17:01:00,43195,43195,43170,43170,48
26/04/2007,17:02:00,43170,43170,43155,43155,59
26/04/2007,17:03:00,43155,43165,43150,43165,19
26/04/2007,17:04:00,43165,43165,43140,43145,36
26/04/2007,17:05:00,43145,43170,43145,43160,70
26/04/2007,17:06:00,43160,43165,43160,43160,14
26/04/2007,17:07:00,43160,43180,43160,43180,25
26/04/2007,17:08:00,43180,43185,43175,43185,36
26/04/2007,17:09:00,43175,43175,43155,43155,48
26/04/2007,17:10:00,43160,43180,43155,43170,30
26/04/2007,17:11:00,43170,43170,43170,43170,4
26/04/2007,17:12:00,43175,43195,43170,43190,36
26/04/2007,17:13:00,43190,43200,43185,43195,72
26/04/2007,17:14:00,43200,43215,43195,43195,79
26/04/2007,17:15:00,43195,43210,43195,43195,60
26/04/2007,17:16:00,43195,43195,43180,43195,45
26/04/2007,17:17:00,43200,43205,43190,43205,21
26/04/2007,17:18:00,43205,43210,43195,43210,44
26/04/2007,17:19:00,43210,43210,43205,43210,10
26/04/2007,17:20:00,43210,43220,43210,43215,46
26/04/2007,17:21:00,43210,43210,43195,43195,23
26/04/2007,17:22:00,43195,43195,43190,43190,12
26/04/2007,17:23:00,43190,43190,43170,43170,46
26/04/2007,17:24:00,43170,43175,43150,43155,112
26/04/2007,17:25:00,43160,43170,43155,43165,66
26/04/2007,17:26:00,43160,43165,43160,43165,38
26/04/2007,17:27:00,43170,43170,43160,43170,18
26/04/2007,17:28:00,43170,43170,43160,43160,29
26/04/2007,17:29:00,43165,43185,43165,43185,38
26/04/2007,17:30:00,43175,43195,43170,43175,43
26/04/2007,17:31:00,43180,43185,43170,43170,20
26/04/2007,17:32:00,43175,43180,43165,43170,20
26/04/2007,17:33:00,43160,43180,43160,43175,17
26/04/2007,17:34:00,43170,43180,43170,43175,19
26/04/2007,17:35:00,43175,43180,43170,43180,20
26/04/2007,17:36:00,43180,43185,43180,43185,7
26/04/2007,17:37:00,43185,43205,43185,43200,48
26/04/2007,17:38:00,43205,43205,43200,43200,10
26/04/2007,17:39:00,43200,43215,43200,43215,38