DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/04/2007,09:00:00,43155,43200,43140,43140,90
27/04/2007,09:01:00,43135,43150,43130,43150,72
27/04/2007,09:02:00,43145,43150,43135,43150,33
27/04/2007,09:03:00,43140,43165,43140,43165,31
27/04/2007,09:04:00,43165,43170,43160,43160,23
27/04/2007,09:05:00,43160,43160,43145,43145,78
27/04/2007,09:06:00,43140,43165,43130,43165,49
27/04/2007,09:07:00,43165,43175,43165,43170,31
27/04/2007,09:08:00,43165,43175,43165,43170,14
27/04/2007,09:09:00,43160,43170,43155,43160,7
27/04/2007,09:10:00,43165,43180,43165,43180,18
27/04/2007,09:11:00,43180,43195,43180,43185,23
27/04/2007,09:12:00,43190,43225,43190,43225,69
27/04/2007,09:13:00,43220,43220,43205,43205,30
27/04/2007,09:14:00,43205,43205,43190,43200,40
27/04/2007,09:15:00,43195,43200,43185,43195,27
27/04/2007,09:16:00,43200,43205,43185,43185,24
27/04/2007,09:17:00,43185,43185,43175,43175,17
27/04/2007,09:18:00,43175,43195,43175,43195,27
27/04/2007,09:19:00,43195,43195,43180,43180,20
27/04/2007,09:20:00,43185,43185,43185,43185,1
27/04/2007,09:21:00,43185,43195,43185,43190,15
27/04/2007,09:22:00,43190,43200,43190,43200,6
27/04/2007,09:23:00,43195,43200,43180,43180,25
27/04/2007,09:24:00,43175,43175,43150,43150,86
27/04/2007,09:25:00,43150,43160,43145,43155,42
27/04/2007,09:26:00,43155,43155,43145,43145,13
27/04/2007,09:27:00,43145,43145,43115,43135,70
27/04/2007,09:28:00,43125,43130,43095,43110,59
27/04/2007,09:29:00,43110,43115,43105,43110,38
27/04/2007,09:30:00,43105,43115,43095,43115,80
27/04/2007,09:31:00,43115,43115,43105,43110,20
27/04/2007,09:32:00,43115,43130,43115,43130,44
27/04/2007,09:33:00,43130,43135,43120,43120,22
27/04/2007,09:34:00,43120,43125,43105,43110,20
27/04/2007,09:35:00,43110,43110,43085,43085,101
27/04/2007,09:36:00,43085,43085,43070,43080,109
27/04/2007,09:37:00,43075,43075,43075,43075,12
27/04/2007,09:38:00,43075,43090,43075,43090,75
27/04/2007,09:39:00,43095,43100,43085,43085,34
27/04/2007,09:40:00,43080,43085,43075,43075,21
27/04/2007,09:41:00,43080,43085,43075,43080,43
27/04/2007,09:42:00,43080,43085,43070,43070,60
27/04/2007,09:43:00,43070,43070,43060,43065,95
27/04/2007,09:44:00,43060,43065,43050,43065,71
27/04/2007,09:45:00,43065,43075,43055,43065,66
27/04/2007,09:46:00,43070,43075,43065,43070,22
27/04/2007,09:47:00,43070,43090,43065,43090,92
27/04/2007,09:48:00,43085,43085,43080,43080,25
27/04/2007,09:49:00,43080,43105,43080,43105,55
27/04/2007,09:50:00,43100,43100,43095,43095,23
27/04/2007,09:51:00,43090,43095,43085,43085,16
27/04/2007,09:52:00,43080,43090,43080,43080,15
27/04/2007,09:53:00,43090,43095,43085,43095,25
27/04/2007,09:54:00,43095,43100,43090,43090,14
27/04/2007,09:55:00,43090,43090,43090,43090,10
27/04/2007,09:56:00,43090,43090,43090,43090,2
27/04/2007,09:57:00,43095,43105,43090,43105,24
27/04/2007,09:58:00,43095,43095,43080,43085,48
27/04/2007,09:59:00,43085,43100,43085,43095,18
27/04/2007,10:00:00,43095,43120,43095,43120,78
27/04/2007,10:01:00,43120,43135,43120,43120,44
27/04/2007,10:02:00,43120,43125,43115,43115,8
27/04/2007,10:03:00,43120,43125,43120,43125,10
27/04/2007,10:04:00,43125,43135,43125,43135,14
27/04/2007,10:05:00,43125,43140,43125,43140,8
27/04/2007,10:06:00,43140,43140,43140,43140,12
27/04/2007,10:07:00,43140,43140,43125,43125,24
27/04/2007,10:08:00,43120,43125,43120,43120,10
27/04/2007,10:09:00,43130,43135,43120,43120,12
27/04/2007,10:10:00,43125,43125,43120,43120,19
27/04/2007,10:11:00,43115,43120,43115,43120,7
27/04/2007,10:12:00,43120,43125,43120,43125,5
27/04/2007,10:13:00,43130,43130,43130,43130,15
27/04/2007,10:14:00,43130,43130,43125,43125,10
27/04/2007,10:15:00,43120,43135,43120,43135,34
27/04/2007,10:16:00,43135,43135,43120,43120,20
27/04/2007,10:17:00,43120,43120,43115,43120,16
27/04/2007,10:18:00,43125,43125,43125,43125,3
27/04/2007,10:20:00,43125,43125,43125,43125,3
27/04/2007,10:21:00,43125,43125,43110,43110,28
27/04/2007,10:22:00,43110,43115,43100,43110,19
27/04/2007,10:23:00,43110,43115,43110,43115,9
27/04/2007,10:24:00,43110,43115,43110,43115,3
27/04/2007,10:25:00,43110,43110,43105,43105,8
27/04/2007,10:26:00,43110,43110,43110,43110,1
27/04/2007,10:27:00,43110,43110,43100,43105,15
27/04/2007,10:28:00,43110,43115,43110,43115,13
27/04/2007,10:29:00,43120,43120,43115,43115,20
27/04/2007,10:30:00,43115,43115,43110,43110,3
27/04/2007,10:31:00,43110,43110,43105,43105,15
27/04/2007,10:32:00,43100,43100,43100,43100,8
27/04/2007,10:33:00,43100,43100,43095,43095,18
27/04/2007,10:34:00,43095,43095,43095,43095,3
27/04/2007,10:35:00,43095,43110,43095,43110,25
27/04/2007,10:36:00,43115,43120,43110,43120,16
27/04/2007,10:37:00,43115,43120,43110,43120,18
27/04/2007,10:38:00,43115,43115,43110,43110,28
27/04/2007,10:39:00,43105,43105,43100,43100,18
27/04/2007,10:40:00,43105,43105,43105,43105,4
27/04/2007,10:41:00,43110,43110,43085,43090,45
27/04/2007,10:42:00,43085,43095,43085,43095,15
27/04/2007,10:43:00,43090,43090,43085,43085,12
27/04/2007,10:44:00,43085,43085,43080,43085,51
27/04/2007,10:45:00,43090,43100,43090,43100,24
27/04/2007,10:46:00,43100,43100,43090,43090,28
27/04/2007,10:47:00,43085,43095,43085,43095,22
27/04/2007,10:48:00,43100,43100,43095,43095,23
27/04/2007,10:49:00,43095,43115,43095,43110,20
27/04/2007,10:50:00,43105,43120,43105,43120,12
27/04/2007,10:51:00,43120,43135,43120,43130,44
27/04/2007,10:52:00,43135,43140,43130,43130,41
27/04/2007,10:53:00,43135,43135,43130,43130,3
27/04/2007,10:54:00,43135,43135,43130,43135,18
27/04/2007,10:55:00,43135,43135,43130,43130,6
27/04/2007,10:56:00,43130,43130,43130,43130,12
27/04/2007,10:57:00,43125,43125,43120,43125,25
27/04/2007,10:59:00,43125,43130,43125,43130,7
27/04/2007,11:00:00,43130,43140,43130,43140,27
27/04/2007,11:01:00,43145,43150,43135,43140,37
27/04/2007,11:02:00,43135,43135,43115,43115,24
27/04/2007,11:03:00,43115,43115,43115,43115,13
27/04/2007,11:04:00,43115,43115,43115,43115,2
27/04/2007,11:05:00,43110,43115,43100,43115,36
27/04/2007,11:06:00,43110,43125,43110,43125,22
27/04/2007,11:07:00,43120,43120,43120,43120,1
27/04/2007,11:08:00,43120,43120,43120,43120,6
27/04/2007,11:09:00,43120,43120,43120,43120,3
27/04/2007,11:10:00,43125,43130,43125,43130,13
27/04/2007,11:11:00,43130,43130,43125,43125,27
27/04/2007,11:12:00,43120,43125,43115,43115,6
27/04/2007,11:13:00,43115,43115,43115,43115,4
27/04/2007,11:14:00,43120,43120,43115,43115,4
27/04/2007,11:15:00,43110,43115,43100,43100,25
27/04/2007,11:16:00,43095,43095,43085,43095,43
27/04/2007,11:17:00,43095,43095,43085,43090,23
27/04/2007,11:18:00,43090,43095,43090,43095,61
27/04/2007,11:19:00,43090,43095,43090,43095,10
27/04/2007,11:20:00,43090,43105,43090,43095,60
27/04/2007,11:21:00,43095,43100,43090,43090,18
27/04/2007,11:22:00,43090,43090,43080,43085,36
27/04/2007,11:23:00,43085,43085,43080,43080,9
27/04/2007,11:24:00,43080,43085,43080,43085,10
27/04/2007,11:25:00,43085,43085,43075,43080,16
27/04/2007,11:26:00,43080,43085,43080,43080,16
27/04/2007,11:27:00,43085,43085,43065,43080,36
27/04/2007,11:28:00,43075,43075,43075,43075,2
27/04/2007,11:29:00,43075,43075,43075,43075,4
27/04/2007,11:30:00,43075,43075,43070,43070,5
27/04/2007,11:31:00,43070,43070,43065,43070,10
27/04/2007,11:32:00,43070,43070,43040,43040,59
27/04/2007,11:33:00,43045,43060,43045,43060,26
27/04/2007,11:34:00,43060,43065,43055,43060,9
27/04/2007,11:35:00,43060,43060,43055,43060,5
27/04/2007,11:36:00,43060,43060,43040,43045,40
27/04/2007,11:37:00,43045,43050,43045,43050,8
27/04/2007,11:38:00,43045,43050,43045,43050,25
27/04/2007,11:39:00,43045,43045,43040,43045,15
27/04/2007,11:40:00,43045,43045,43025,43030,96
27/04/2007,11:41:00,43030,43035,43015,43020,61
27/04/2007,11:42:00,43025,43035,43020,43035,32
27/04/2007,11:43:00,43040,43055,43035,43045,63
27/04/2007,11:44:00,43045,43045,43040,43040,116
27/04/2007,11:45:00,43040,43040,43040,43040,10
27/04/2007,11:46:00,43045,43045,43040,43040,3
27/04/2007,11:47:00,43040,43040,43035,43035,2
27/04/2007,11:48:00,43040,43045,43040,43045,5
27/04/2007,11:49:00,43045,43055,43045,43055,42
27/04/2007,11:50:00,43055,43055,43050,43055,12
27/04/2007,11:51:00,43055,43060,43050,43055,16
27/04/2007,11:52:00,43050,43050,43050,43050,6
27/04/2007,11:53:00,43055,43055,43045,43045,18
27/04/2007,11:54:00,43050,43050,43045,43045,5
27/04/2007,11:55:00,43045,43045,43045,43045,4
27/04/2007,11:56:00,43045,43045,43040,43040,10
27/04/2007,11:57:00,43045,43045,43030,43030,14
27/04/2007,11:58:00,43035,43040,43035,43040,16
27/04/2007,11:59:00,43040,43040,43035,43035,6
27/04/2007,12:00:00,43035,43045,43035,43045,27
27/04/2007,12:01:00,43040,43055,43040,43050,29
27/04/2007,12:02:00,43045,43055,43045,43050,21
27/04/2007,12:03:00,43055,43055,43045,43045,31
27/04/2007,12:04:00,43050,43050,43050,43050,6
27/04/2007,12:05:00,43045,43045,43040,43045,26
27/04/2007,12:06:00,43045,43050,43045,43050,6
27/04/2007,12:08:00,43050,43055,43050,43050,23
27/04/2007,12:09:00,43050,43055,43050,43050,7
27/04/2007,12:10:00,43055,43055,43055,43055,4
27/04/2007,12:11:00,43045,43060,43045,43055,16
27/04/2007,12:12:00,43060,43065,43060,43065,17
27/04/2007,12:13:00,43070,43075,43070,43070,19
27/04/2007,12:14:00,43075,43075,43075,43075,10
27/04/2007,12:15:00,43070,43090,43070,43085,32
27/04/2007,12:16:00,43090,43095,43080,43080,34
27/04/2007,12:17:00,43080,43080,43075,43080,42
27/04/2007,12:18:00,43080,43080,43070,43070,17
27/04/2007,12:19:00,43075,43075,43065,43070,5
27/04/2007,12:20:00,43075,43075,43075,43075,16
27/04/2007,12:21:00,43075,43080,43075,43075,9
27/04/2007,12:22:00,43080,43085,43080,43080,8
27/04/2007,12:24:00,43080,43080,43080,43080,1
27/04/2007,12:25:00,43080,43080,43075,43075,5
27/04/2007,12:26:00,43080,43080,43080,43080,28
27/04/2007,12:27:00,43080,43085,43080,43085,7
27/04/2007,12:28:00,43085,43085,43080,43080,20
27/04/2007,12:30:00,43085,43085,43085,43085,2
27/04/2007,12:31:00,43090,43090,43085,43085,5
27/04/2007,12:32:00,43085,43085,43085,43085,7
27/04/2007,12:33:00,43080,43085,43080,43085,15
27/04/2007,12:35:00,43085,43085,43075,43075,3
27/04/2007,12:36:00,43080,43080,43075,43075,4
27/04/2007,12:37:00,43070,43075,43070,43075,7
27/04/2007,12:38:00,43065,43070,43065,43070,7
27/04/2007,12:39:00,43070,43070,43070,43070,5
27/04/2007,12:40:00,43070,43075,43065,43070,18
27/04/2007,12:41:00,43070,43070,43070,43070,3
27/04/2007,12:43:00,43070,43070,43060,43060,11
27/04/2007,12:45:00,43065,43070,43065,43070,3
27/04/2007,12:46:00,43070,43070,43070,43070,3
27/04/2007,12:47:00,43070,43070,43070,43070,2
27/04/2007,12:48:00,43070,43070,43070,43070,1
27/04/2007,12:49:00,43075,43075,43075,43075,18
27/04/2007,12:50:00,43080,43080,43075,43075,4
27/04/2007,12:52:00,43075,43075,43075,43075,4
27/04/2007,12:53:00,43070,43070,43065,43070,12
27/04/2007,12:54:00,43070,43075,43070,43075,10
27/04/2007,12:55:00,43075,43075,43075,43075,13
27/04/2007,12:56:00,43070,43075,43070,43075,20
27/04/2007,12:57:00,43075,43075,43070,43070,3
27/04/2007,12:58:00,43075,43075,43075,43075,8
27/04/2007,12:59:00,43080,43085,43080,43085,26
27/04/2007,13:00:00,43080,43085,43080,43080,16
27/04/2007,13:01:00,43080,43080,43080,43080,19
27/04/2007,13:02:00,43075,43075,43070,43070,12
27/04/2007,13:04:00,43075,43075,43070,43070,11
27/04/2007,13:05:00,43070,43070,43065,43065,6
27/04/2007,13:06:00,43065,43070,43055,43070,19
27/04/2007,13:07:00,43065,43070,43065,43065,4
27/04/2007,13:08:00,43070,43070,43070,43070,4
27/04/2007,13:10:00,43070,43070,43070,43070,1
27/04/2007,13:11:00,43075,43075,43070,43070,4
27/04/2007,13:12:00,43070,43070,43055,43060,10
27/04/2007,13:13:00,43060,43060,43055,43055,3
27/04/2007,13:14:00,43055,43060,43055,43060,3
27/04/2007,13:15:00,43060,43060,43060,43060,1
27/04/2007,13:16:00,43055,43055,43055,43055,3
27/04/2007,13:17:00,43060,43065,43060,43065,10
27/04/2007,13:18:00,43065,43070,43065,43070,26
27/04/2007,13:19:00,43065,43065,43065,43065,1
27/04/2007,13:20:00,43065,43065,43065,43065,1
27/04/2007,13:21:00,43065,43065,43065,43065,2
27/04/2007,13:22:00,43060,43060,43060,43060,1
27/04/2007,13:24:00,43060,43060,43060,43060,5
27/04/2007,13:25:00,43055,43055,43055,43055,12
27/04/2007,13:27:00,43055,43055,43050,43050,12
27/04/2007,13:28:00,43050,43050,43045,43050,12
27/04/2007,13:29:00,43055,43055,43055,43055,3
27/04/2007,13:32:00,43055,43055,43055,43055,1
27/04/2007,13:33:00,43050,43050,43050,43050,4
27/04/2007,13:35:00,43050,43050,43045,43045,4
27/04/2007,13:36:00,43045,43050,43040,43045,33
27/04/2007,13:37:00,43045,43045,43045,43045,2
27/04/2007,13:38:00,43050,43050,43045,43050,5
27/04/2007,13:39:00,43050,43050,43050,43050,16
27/04/2007,13:40:00,43045,43045,43045,43045,12
27/04/2007,13:41:00,43045,43045,43040,43040,12
27/04/2007,13:42:00,43035,43035,43030,43035,17
27/04/2007,13:43:00,43035,43035,43035,43035,8
27/04/2007,13:44:00,43035,43035,43035,43035,3
27/04/2007,13:45:00,43035,43035,43035,43035,5
27/04/2007,13:46:00,43035,43035,43035,43035,2
27/04/2007,13:47:00,43035,43035,43035,43035,1
27/04/2007,13:48:00,43040,43040,43040,43040,3
27/04/2007,13:49:00,43040,43045,43040,43045,26
27/04/2007,13:50:00,43045,43045,43040,43040,16
27/04/2007,13:51:00,43040,43040,43040,43040,3
27/04/2007,13:52:00,43040,43040,43040,43040,1
27/04/2007,13:53:00,43045,43045,43045,43045,3
27/04/2007,13:54:00,43040,43040,43040,43040,13
27/04/2007,13:55:00,43040,43040,43040,43040,3
27/04/2007,13:56:00,43040,43040,43040,43040,12
27/04/2007,13:58:00,43040,43045,43040,43045,21
27/04/2007,13:59:00,43045,43050,43040,43040,10
27/04/2007,14:01:00,43045,43065,43045,43060,39
27/04/2007,14:02:00,43060,43065,43060,43065,6
27/04/2007,14:03:00,43060,43060,43060,43060,1
27/04/2007,14:04:00,43060,43060,43060,43060,3
27/04/2007,14:05:00,43055,43060,43055,43060,3
27/04/2007,14:06:00,43060,43060,43050,43050,7
27/04/2007,14:07:00,43050,43055,43050,43055,18
27/04/2007,14:08:00,43055,43055,43055,43055,2
27/04/2007,14:10:00,43055,43060,43055,43060,8
27/04/2007,14:11:00,43055,43055,43055,43055,9
27/04/2007,14:12:00,43055,43060,43055,43060,8
27/04/2007,14:13:00,43060,43060,43060,43060,2
27/04/2007,14:14:00,43055,43060,43055,43060,3
27/04/2007,14:15:00,43060,43060,43060,43060,3
27/04/2007,14:16:00,43060,43060,43060,43060,15
27/04/2007,14:18:00,43055,43060,43055,43060,18
27/04/2007,14:19:00,43060,43060,43060,43060,1
27/04/2007,14:20:00,43065,43065,43065,43065,17
27/04/2007,14:21:00,43065,43070,43065,43070,35
27/04/2007,14:22:00,43075,43080,43075,43080,30
27/04/2007,14:23:00,43080,43085,43075,43075,13
27/04/2007,14:24:00,43080,43080,43075,43075,6
27/04/2007,14:25:00,43070,43075,43070,43075,4
27/04/2007,14:26:00,43070,43075,43065,43075,49
27/04/2007,14:27:00,43075,43075,43075,43075,10
27/04/2007,14:28:00,43080,43085,43080,43085,28
27/04/2007,14:29:00,43090,43095,43085,43095,48
27/04/2007,14:30:00,43090,43095,42935,42960,407
27/04/2007,14:31:00,42965,42965,42905,42920,263
27/04/2007,14:32:00,42920,42940,42895,42900,158
27/04/2007,14:33:00,42895,42915,42870,42915,180
27/04/2007,14:34:00,42915,42930,42885,42890,150
27/04/2007,14:35:00,42895,42920,42880,42910,106
27/04/2007,14:36:00,42920,42930,42905,42905,84
27/04/2007,14:37:00,42905,42910,42890,42905,82
27/04/2007,14:38:00,42905,42915,42890,42895,94
27/04/2007,14:39:00,42890,42900,42880,42900,98
27/04/2007,14:40:00,42900,42915,42885,42885,110
27/04/2007,14:41:00,42890,42900,42885,42885,73
27/04/2007,14:42:00,42885,42900,42880,42890,33
27/04/2007,14:43:00,42885,42885,42865,42870,139
27/04/2007,14:44:00,42875,42880,42870,42870,88
27/04/2007,14:45:00,42870,42885,42860,42885,73
27/04/2007,14:46:00,42885,42885,42870,42870,30
27/04/2007,14:47:00,42870,42875,42840,42860,112
27/04/2007,14:48:00,42860,42885,42850,42880,119
27/04/2007,14:49:00,42885,42895,42885,42890,60
27/04/2007,14:50:00,42890,42900,42875,42880,76
27/04/2007,14:51:00,42880,42885,42875,42885,27
27/04/2007,14:52:00,42885,42915,42885,42910,91
27/04/2007,14:53:00,42900,42900,42885,42895,52
27/04/2007,14:54:00,42890,42905,42890,42905,18
27/04/2007,14:55:00,42890,42900,42875,42890,118
27/04/2007,14:56:00,42895,42895,42890,42890,17
27/04/2007,14:57:00,42885,42895,42870,42895,28
27/04/2007,14:58:00,42890,42900,42890,42900,61
27/04/2007,14:59:00,42905,42905,42890,42890,45
27/04/2007,15:00:00,42890,42890,42875,42875,34
27/04/2007,15:01:00,42875,42885,42875,42885,35
27/04/2007,15:02:00,42880,42895,42875,42885,46
27/04/2007,15:03:00,42890,42895,42890,42890,18
27/04/2007,15:04:00,42890,42900,42865,42875,83
27/04/2007,15:05:00,42875,42890,42870,42890,68
27/04/2007,15:06:00,42890,42890,42880,42890,19
27/04/2007,15:07:00,42890,42890,42890,42890,8
27/04/2007,15:08:00,42890,42900,42885,42890,11
27/04/2007,15:09:00,42900,42920,42900,42910,55
27/04/2007,15:10:00,42905,42915,42905,42915,21
27/04/2007,15:11:00,42920,42920,42910,42915,22
27/04/2007,15:12:00,42910,42915,42905,42905,22
27/04/2007,15:13:00,42905,42915,42905,42915,43
27/04/2007,15:14:00,42910,42910,42900,42905,84
27/04/2007,15:15:00,42910,42915,42905,42915,22
27/04/2007,15:16:00,42915,42915,42915,42915,15
27/04/2007,15:17:00,42915,42925,42915,42925,23
27/04/2007,15:18:00,42920,42920,42905,42910,25
27/04/2007,15:19:00,42910,42910,42910,42910,1
27/04/2007,15:20:00,42910,42910,42910,42910,4
27/04/2007,15:21:00,42910,42910,42890,42895,45
27/04/2007,15:22:00,42895,42900,42890,42900,15
27/04/2007,15:23:00,42900,42900,42885,42885,17
27/04/2007,15:24:00,42885,42890,42885,42890,5
27/04/2007,15:25:00,42890,42890,42890,42890,1
27/04/2007,15:26:00,42890,42895,42890,42895,5
27/04/2007,15:27:00,42890,42890,42875,42875,30
27/04/2007,15:28:00,42875,42880,42865,42870,42
27/04/2007,15:29:00,42870,42870,42865,42865,15
27/04/2007,15:30:00,42870,42875,42845,42855,87
27/04/2007,15:31:00,42850,42865,42850,42860,66
27/04/2007,15:32:00,42860,42875,42860,42865,36
27/04/2007,15:33:00,42865,42890,42865,42890,54
27/04/2007,15:34:00,42885,42885,42875,42880,16
27/04/2007,15:35:00,42870,42895,42865,42890,59
27/04/2007,15:36:00,42895,42895,42875,42885,33
27/04/2007,15:37:00,42885,42890,42875,42885,14
27/04/2007,15:38:00,42880,42880,42855,42855,53
27/04/2007,15:39:00,42865,42865,42855,42855,27
27/04/2007,15:40:00,42860,42860,42835,42845,91
27/04/2007,15:41:00,42840,42875,42840,42870,32
27/04/2007,15:42:00,42870,42875,42865,42870,21
27/04/2007,15:43:00,42875,42895,42875,42890,39
27/04/2007,15:44:00,42895,42910,42890,42905,123
27/04/2007,15:45:00,42905,42920,42900,42920,44
27/04/2007,15:46:00,42915,42915,42890,42895,53
27/04/2007,15:47:00,42895,42895,42875,42880,36
27/04/2007,15:48:00,42875,42875,42850,42850,30
27/04/2007,15:49:00,42850,42870,42850,42870,47
27/04/2007,15:50:00,42870,42890,42865,42890,46
27/04/2007,15:51:00,42895,42900,42890,42895,32
27/04/2007,15:52:00,42885,42890,42880,42890,22
27/04/2007,15:53:00,42885,42885,42875,42885,21
27/04/2007,15:54:00,42885,42885,42880,42880,3
27/04/2007,15:55:00,42870,42880,42870,42880,6
27/04/2007,15:56:00,42880,42895,42880,42895,26
27/04/2007,15:57:00,42895,42895,42885,42895,17
27/04/2007,15:58:00,42890,42890,42875,42885,25
27/04/2007,15:59:00,42880,42895,42880,42895,6
27/04/2007,16:00:00,42895,42950,42895,42940,157
27/04/2007,16:01:00,42935,42970,42930,42940,125
27/04/2007,16:02:00,42935,42970,42935,42960,87
27/04/2007,16:03:00,42960,42980,42955,42970,71
27/04/2007,16:04:00,42970,42970,42945,42945,69
27/04/2007,16:05:00,42950,42960,42945,42960,31
27/04/2007,16:06:00,42965,42980,42965,42980,45
27/04/2007,16:07:00,42980,43000,42980,43000,104
27/04/2007,16:08:00,43000,43005,42985,42990,81
27/04/2007,16:09:00,42990,43000,42985,42990,37
27/04/2007,16:10:00,42985,42990,42965,42965,80
27/04/2007,16:11:00,42965,42975,42965,42975,16
27/04/2007,16:12:00,42975,42980,42970,42980,27
27/04/2007,16:13:00,42985,42990,42985,42990,11
27/04/2007,16:14:00,42985,42995,42975,42985,28
27/04/2007,16:15:00,42985,42990,42985,42985,15
27/04/2007,16:16:00,42985,42990,42975,42990,37
27/04/2007,16:17:00,42990,43000,42990,43000,37
27/04/2007,16:18:00,43005,43005,42985,42985,95
27/04/2007,16:19:00,42980,43000,42980,42995,27
27/04/2007,16:20:00,42990,43005,42985,43005,33
27/04/2007,16:21:00,42995,43000,42990,43000,18
27/04/2007,16:22:00,43000,43030,43000,43010,98
27/04/2007,16:23:00,43010,43015,43010,43015,33
27/04/2007,16:24:00,43010,43015,42985,42990,62
27/04/2007,16:25:00,42990,42990,42980,42985,48
27/04/2007,16:26:00,42990,43000,42990,42995,34
27/04/2007,16:27:00,42995,43000,42990,42990,22
27/04/2007,16:28:00,42995,43000,42990,42995,82
27/04/2007,16:29:00,43000,43020,43000,43020,71
27/04/2007,16:30:00,43020,43035,43020,43030,62
27/04/2007,16:31:00,43030,43030,42995,42995,48
27/04/2007,16:32:00,42995,42995,42980,42985,50
27/04/2007,16:33:00,42985,42995,42980,42990,40
27/04/2007,16:34:00,42990,42990,42980,42980,31
27/04/2007,16:35:00,42980,42980,42965,42975,63
27/04/2007,16:36:00,42970,42980,42965,42975,34
27/04/2007,16:37:00,42975,43005,42970,43000,74
27/04/2007,16:38:00,42995,43005,42980,42980,29
27/04/2007,16:39:00,42980,42990,42975,42975,26
27/04/2007,16:40:00,42975,42975,42960,42970,46
27/04/2007,16:41:00,42960,42965,42950,42955,69
27/04/2007,16:42:00,42960,42960,42940,42950,54
27/04/2007,16:43:00,42955,42960,42950,42955,27
27/04/2007,16:44:00,42955,42960,42945,42950,15
27/04/2007,16:45:00,42950,42950,42910,42910,92
27/04/2007,16:46:00,42915,42925,42915,42925,46
27/04/2007,16:47:00,42925,42930,42905,42905,56
27/04/2007,16:48:00,42905,42935,42905,42930,51
27/04/2007,16:49:00,42930,42960,42925,42955,85
27/04/2007,16:50:00,42955,42955,42950,42950,25
27/04/2007,16:51:00,42955,42960,42935,42950,46
27/04/2007,16:52:00,42955,42970,42955,42970,63
27/04/2007,16:53:00,42970,42970,42950,42950,47
27/04/2007,16:54:00,42945,42960,42945,42960,22
27/04/2007,16:55:00,42965,42980,42960,42980,34
27/04/2007,16:56:00,42975,42985,42970,42970,38
27/04/2007,16:57:00,42970,42975,42965,42970,28
27/04/2007,16:58:00,42970,42975,42950,42955,60
27/04/2007,16:59:00,42955,42970,42955,42955,25
27/04/2007,17:00:00,42960,42960,42955,42960,8
27/04/2007,17:01:00,42960,42960,42950,42955,25
27/04/2007,17:02:00,42955,42980,42955,42980,67
27/04/2007,17:03:00,42980,42980,42970,42970,21
27/04/2007,17:04:00,42970,42980,42965,42975,12
27/04/2007,17:05:00,42975,42980,42970,42980,21
27/04/2007,17:06:00,42985,42985,42975,42985,57
27/04/2007,17:07:00,42985,43005,42985,43000,54
27/04/2007,17:08:00,43005,43005,43000,43005,26
27/04/2007,17:09:00,43005,43015,43000,43000,81
27/04/2007,17:10:00,43000,43005,42995,42995,39
27/04/2007,17:11:00,42995,42995,42980,42985,41
27/04/2007,17:12:00,42985,42995,42985,42995,25
27/04/2007,17:13:00,43000,43010,43000,43010,24
27/04/2007,17:14:00,43010,43015,42995,42995,33
27/04/2007,17:15:00,42995,43005,42995,43000,16
27/04/2007,17:16:00,43000,43005,43000,43000,24
27/04/2007,17:17:00,43000,43010,42990,43005,52
27/04/2007,17:18:00,43000,43005,42990,42995,41
27/04/2007,17:19:00,43000,43010,43000,43010,19
27/04/2007,17:20:00,43005,43010,43005,43010,24
27/04/2007,17:21:00,43015,43035,43015,43035,69
27/04/2007,17:22:00,43035,43035,43020,43025,42
27/04/2007,17:23:00,43030,43035,43015,43025,42
27/04/2007,17:24:00,43020,43020,43010,43010,31
27/04/2007,17:25:00,43010,43010,43000,43000,40
27/04/2007,17:26:00,42995,43000,42980,42985,44
27/04/2007,17:27:00,42985,42985,42980,42985,39
27/04/2007,17:28:00,42985,42985,42970,42970,36
27/04/2007,17:29:00,42970,42970,42965,42965,30
27/04/2007,17:30:00,42970,42975,42965,42970,21
27/04/2007,17:31:00,42980,42980,42975,42980,23
27/04/2007,17:32:00,42975,42975,42975,42975,44
27/04/2007,17:33:00,42975,42980,42975,42980,16
27/04/2007,17:34:00,42970,42975,42970,42975,20
27/04/2007,17:35:00,42970,42970,42960,42965,23
27/04/2007,17:36:00,42975,42980,42970,42970,21
27/04/2007,17:37:00,42970,42985,42970,42985,21
27/04/2007,17:38:00,42985,42985,42975,42975,21
27/04/2007,17:39:00,42975,42990,42970,42970,43