DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/04/2007,09:00:00,42980,43070,42880,42950,94
30/04/2007,09:01:00,42940,42960,42935,42955,20
30/04/2007,09:02:00,42950,42960,42950,42955,5
30/04/2007,09:03:00,42960,43020,42960,43020,47
30/04/2007,09:04:00,43010,43070,43010,43070,92
30/04/2007,09:05:00,43070,43070,43035,43045,84
30/04/2007,09:06:00,43050,43055,43030,43030,25
30/04/2007,09:07:00,43035,43035,43015,43015,17
30/04/2007,09:08:00,43015,43020,43005,43020,32
30/04/2007,09:09:00,43020,43020,43010,43015,17
30/04/2007,09:10:00,43015,43040,43015,43025,40
30/04/2007,09:11:00,43025,43030,43020,43025,62
30/04/2007,09:12:00,43025,43030,43025,43030,19
30/04/2007,09:13:00,43025,43025,43015,43015,10
30/04/2007,09:14:00,43015,43030,43015,43030,9
30/04/2007,09:15:00,43035,43040,43030,43030,31
30/04/2007,09:16:00,43035,43050,43030,43030,28
30/04/2007,09:17:00,43035,43040,43025,43025,31
30/04/2007,09:18:00,43030,43030,43020,43025,13
30/04/2007,09:19:00,43025,43030,43025,43025,6
30/04/2007,09:20:00,43025,43025,43025,43025,6
30/04/2007,09:21:00,43025,43025,43020,43025,15
30/04/2007,09:22:00,43030,43050,43030,43045,39
30/04/2007,09:23:00,43045,43045,43030,43040,25
30/04/2007,09:24:00,43045,43050,43045,43050,18
30/04/2007,09:25:00,43050,43065,43050,43060,21
30/04/2007,09:26:00,43060,43065,43050,43050,25
30/04/2007,09:27:00,43050,43050,43035,43035,25
30/04/2007,09:28:00,43040,43045,43035,43035,8
30/04/2007,09:29:00,43040,43040,43035,43035,11
30/04/2007,09:30:00,43035,43040,43035,43040,7
30/04/2007,09:31:00,43040,43040,43035,43035,5
30/04/2007,09:32:00,43035,43040,43035,43040,5
30/04/2007,09:33:00,43040,43040,43040,43040,1
30/04/2007,09:34:00,43035,43035,43030,43030,11
30/04/2007,09:35:00,43035,43045,43035,43040,15
30/04/2007,09:36:00,43040,43040,43040,43040,2
30/04/2007,09:37:00,43045,43065,43045,43055,57
30/04/2007,09:38:00,43055,43055,43040,43050,42
30/04/2007,09:39:00,43055,43065,43055,43055,20
30/04/2007,09:40:00,43060,43060,43060,43060,4
30/04/2007,09:41:00,43060,43080,43060,43080,44
30/04/2007,09:42:00,43075,43080,43070,43075,77
30/04/2007,09:43:00,43075,43080,43075,43080,8
30/04/2007,09:44:00,43085,43085,43075,43080,33
30/04/2007,09:45:00,43080,43100,43080,43100,46
30/04/2007,09:46:00,43100,43105,43100,43105,44
30/04/2007,09:47:00,43105,43110,43100,43105,52
30/04/2007,09:48:00,43110,43130,43110,43125,102
30/04/2007,09:49:00,43125,43130,43125,43130,19
30/04/2007,09:50:00,43125,43130,43115,43120,36
30/04/2007,09:51:00,43120,43130,43120,43130,18
30/04/2007,09:52:00,43130,43130,43120,43125,29
30/04/2007,09:53:00,43120,43120,43110,43115,29
30/04/2007,09:54:00,43120,43120,43115,43115,9
30/04/2007,09:55:00,43110,43115,43105,43115,33
30/04/2007,09:56:00,43115,43130,43115,43130,19
30/04/2007,09:57:00,43135,43150,43125,43130,50
30/04/2007,09:58:00,43130,43130,43130,43130,14
30/04/2007,09:59:00,43135,43150,43130,43150,33
30/04/2007,10:00:00,43145,43160,43145,43150,31
30/04/2007,10:01:00,43150,43160,43150,43155,31
30/04/2007,10:02:00,43155,43180,43150,43175,64
30/04/2007,10:03:00,43175,43190,43170,43185,35
30/04/2007,10:04:00,43180,43185,43175,43180,18
30/04/2007,10:05:00,43180,43200,43180,43185,58
30/04/2007,10:06:00,43180,43180,43165,43165,26
30/04/2007,10:07:00,43165,43165,43155,43165,25
30/04/2007,10:08:00,43160,43165,43150,43155,15
30/04/2007,10:09:00,43155,43160,43155,43160,13
30/04/2007,10:10:00,43160,43165,43160,43160,21
30/04/2007,10:11:00,43160,43160,43150,43150,24
30/04/2007,10:12:00,43150,43155,43145,43150,41
30/04/2007,10:13:00,43150,43155,43150,43155,6
30/04/2007,10:14:00,43155,43165,43155,43165,13
30/04/2007,10:15:00,43155,43160,43145,43145,17
30/04/2007,10:16:00,43145,43145,43130,43140,34
30/04/2007,10:17:00,43145,43150,43145,43145,20
30/04/2007,10:18:00,43145,43145,43140,43140,8
30/04/2007,10:19:00,43140,43145,43130,43145,24
30/04/2007,10:20:00,43145,43160,43145,43160,31
30/04/2007,10:21:00,43165,43165,43160,43165,24
30/04/2007,10:22:00,43165,43165,43165,43165,27
30/04/2007,10:23:00,43165,43165,43150,43150,17
30/04/2007,10:24:00,43145,43150,43145,43150,5
30/04/2007,10:25:00,43155,43155,43145,43145,18
30/04/2007,10:26:00,43145,43150,43145,43150,5
30/04/2007,10:27:00,43150,43150,43145,43145,2
30/04/2007,10:28:00,43150,43150,43150,43150,2
30/04/2007,10:29:00,43145,43145,43145,43145,6
30/04/2007,10:30:00,43145,43145,43145,43145,2
30/04/2007,10:31:00,43145,43145,43145,43145,4
30/04/2007,10:32:00,43140,43140,43135,43135,13
30/04/2007,10:34:00,43140,43140,43140,43140,6
30/04/2007,10:35:00,43135,43140,43135,43140,6
30/04/2007,10:36:00,43135,43135,43135,43135,2
30/04/2007,10:37:00,43130,43130,43125,43125,16
30/04/2007,10:38:00,43120,43120,43105,43105,43
30/04/2007,10:39:00,43105,43105,43105,43105,10
30/04/2007,10:40:00,43105,43110,43100,43110,36
30/04/2007,10:41:00,43105,43120,43105,43120,23
30/04/2007,10:42:00,43120,43120,43115,43120,6
30/04/2007,10:43:00,43115,43115,43110,43110,14
30/04/2007,10:44:00,43115,43120,43115,43120,19
30/04/2007,10:45:00,43125,43140,43125,43135,69
30/04/2007,10:46:00,43135,43150,43130,43145,52
30/04/2007,10:47:00,43140,43145,43135,43135,31
30/04/2007,10:48:00,43140,43155,43140,43140,45
30/04/2007,10:49:00,43145,43145,43145,43145,1
30/04/2007,10:50:00,43145,43150,43145,43150,10
30/04/2007,10:51:00,43145,43145,43145,43145,6
30/04/2007,10:54:00,43145,43145,43145,43145,3
30/04/2007,10:55:00,43140,43140,43140,43140,2
30/04/2007,10:56:00,43145,43145,43140,43145,19
30/04/2007,10:57:00,43135,43145,43135,43140,10
30/04/2007,10:58:00,43140,43140,43140,43140,3
30/04/2007,10:59:00,43140,43145,43140,43145,4
30/04/2007,11:00:00,43150,43150,43150,43150,1
30/04/2007,11:01:00,43145,43145,43140,43140,4
30/04/2007,11:02:00,43150,43160,43150,43160,20
30/04/2007,11:03:00,43160,43160,43155,43160,6
30/04/2007,11:04:00,43160,43160,43150,43150,13
30/04/2007,11:05:00,43145,43145,43140,43145,29
30/04/2007,11:06:00,43145,43145,43140,43140,11
30/04/2007,11:07:00,43140,43145,43140,43145,4
30/04/2007,11:08:00,43145,43150,43145,43150,5
30/04/2007,11:09:00,43150,43170,43150,43170,66
30/04/2007,11:10:00,43170,43170,43160,43165,26
30/04/2007,11:11:00,43165,43170,43165,43165,11
30/04/2007,11:12:00,43165,43180,43165,43180,43
30/04/2007,11:13:00,43180,43210,43180,43210,70
30/04/2007,11:14:00,43210,43220,43205,43210,95
30/04/2007,11:15:00,43210,43210,43200,43205,20
30/04/2007,11:16:00,43205,43205,43200,43205,14
30/04/2007,11:17:00,43200,43205,43200,43200,4
30/04/2007,11:18:00,43205,43205,43195,43200,20
30/04/2007,11:19:00,43190,43195,43190,43195,8
30/04/2007,11:20:00,43195,43200,43195,43200,11
30/04/2007,11:21:00,43200,43200,43200,43200,9
30/04/2007,11:22:00,43195,43210,43195,43200,33
30/04/2007,11:23:00,43200,43200,43200,43200,6
30/04/2007,11:24:00,43200,43200,43190,43195,34
30/04/2007,11:25:00,43190,43190,43180,43180,44
30/04/2007,11:26:00,43175,43185,43175,43180,13
30/04/2007,11:27:00,43175,43185,43175,43180,10
30/04/2007,11:28:00,43185,43190,43185,43185,9
30/04/2007,11:29:00,43185,43185,43185,43185,1
30/04/2007,11:30:00,43180,43180,43175,43180,13
30/04/2007,11:31:00,43180,43180,43180,43180,3
30/04/2007,11:32:00,43185,43185,43180,43180,12
30/04/2007,11:33:00,43185,43185,43180,43185,13
30/04/2007,11:34:00,43185,43185,43185,43185,1
30/04/2007,11:36:00,43185,43185,43185,43185,3
30/04/2007,11:37:00,43190,43190,43190,43190,2
30/04/2007,11:38:00,43185,43200,43185,43200,27
30/04/2007,11:39:00,43195,43200,43195,43195,5
30/04/2007,11:40:00,43195,43195,43195,43195,3
30/04/2007,11:41:00,43195,43195,43190,43190,7
30/04/2007,11:42:00,43195,43195,43190,43190,3
30/04/2007,11:43:00,43190,43190,43190,43190,4
30/04/2007,11:44:00,43190,43190,43180,43185,25
30/04/2007,11:45:00,43180,43185,43175,43185,24
30/04/2007,11:46:00,43190,43195,43190,43195,6
30/04/2007,11:48:00,43195,43195,43195,43195,2
30/04/2007,11:50:00,43190,43195,43185,43185,25
30/04/2007,11:51:00,43185,43185,43185,43185,2
30/04/2007,11:52:00,43190,43190,43190,43190,5
30/04/2007,11:53:00,43180,43185,43180,43185,4
30/04/2007,11:54:00,43180,43180,43180,43180,3
30/04/2007,11:55:00,43185,43185,43180,43180,12
30/04/2007,11:56:00,43180,43180,43180,43180,1
30/04/2007,11:58:00,43180,43180,43165,43165,21
30/04/2007,11:59:00,43170,43170,43155,43155,25
30/04/2007,12:00:00,43160,43160,43155,43160,6
30/04/2007,12:01:00,43155,43155,43155,43155,1
30/04/2007,12:02:00,43155,43155,43150,43150,32
30/04/2007,12:03:00,43150,43155,43150,43155,7
30/04/2007,12:04:00,43150,43155,43150,43155,4
30/04/2007,12:05:00,43155,43165,43155,43165,10
30/04/2007,12:06:00,43165,43165,43155,43160,9
30/04/2007,12:07:00,43155,43155,43155,43155,2
30/04/2007,12:08:00,43155,43155,43155,43155,2
30/04/2007,12:10:00,43160,43160,43160,43160,1
30/04/2007,12:11:00,43160,43175,43155,43155,24
30/04/2007,12:12:00,43160,43160,43160,43160,1
30/04/2007,12:13:00,43155,43155,43150,43150,8
30/04/2007,12:14:00,43150,43150,43150,43150,1
30/04/2007,12:15:00,43155,43155,43155,43155,4
30/04/2007,12:16:00,43150,43150,43150,43150,6
30/04/2007,12:17:00,43150,43155,43145,43150,21
30/04/2007,12:18:00,43150,43150,43150,43150,11
30/04/2007,12:20:00,43150,43150,43150,43150,2
30/04/2007,12:24:00,43140,43140,43140,43140,11
30/04/2007,12:25:00,43135,43135,43135,43135,3
30/04/2007,12:26:00,43130,43130,43120,43120,29
30/04/2007,12:27:00,43125,43125,43115,43115,12
30/04/2007,12:28:00,43115,43115,43110,43110,20
30/04/2007,12:29:00,43110,43110,43105,43110,17
30/04/2007,12:30:00,43110,43120,43110,43120,15
30/04/2007,12:31:00,43120,43125,43120,43120,11
30/04/2007,12:32:00,43120,43120,43120,43120,5
30/04/2007,12:33:00,43120,43125,43120,43125,7
30/04/2007,12:34:00,43125,43125,43125,43125,1
30/04/2007,12:35:00,43125,43125,43120,43120,6
30/04/2007,12:36:00,43125,43130,43125,43130,21
30/04/2007,12:37:00,43130,43130,43130,43130,10
30/04/2007,12:38:00,43130,43130,43120,43120,9
30/04/2007,12:39:00,43125,43125,43120,43120,5
30/04/2007,12:40:00,43120,43120,43120,43120,2
30/04/2007,12:41:00,43120,43135,43120,43125,32
30/04/2007,12:43:00,43130,43140,43130,43140,11
30/04/2007,12:44:00,43140,43155,43140,43150,59
30/04/2007,12:45:00,43150,43160,43150,43155,16
30/04/2007,12:46:00,43155,43160,43155,43160,11
30/04/2007,12:47:00,43160,43160,43160,43160,7
30/04/2007,12:48:00,43160,43160,43160,43160,3
30/04/2007,12:49:00,43160,43170,43160,43170,6
30/04/2007,12:50:00,43170,43170,43165,43165,3
30/04/2007,12:54:00,43160,43160,43150,43150,13
30/04/2007,12:55:00,43150,43150,43145,43145,15
30/04/2007,12:58:00,43145,43145,43140,43140,6
30/04/2007,12:59:00,43145,43150,43145,43150,9
30/04/2007,13:00:00,43150,43150,43150,43150,3
30/04/2007,13:01:00,43140,43140,43140,43140,2
30/04/2007,13:02:00,43150,43155,43150,43155,15
30/04/2007,13:03:00,43150,43155,43150,43155,14
30/04/2007,13:04:00,43160,43160,43160,43160,1
30/04/2007,13:05:00,43155,43165,43155,43165,14
30/04/2007,13:06:00,43165,43165,43165,43165,6
30/04/2007,13:07:00,43160,43160,43155,43160,7
30/04/2007,13:08:00,43160,43160,43160,43160,2
30/04/2007,13:09:00,43165,43165,43160,43160,2
30/04/2007,13:10:00,43160,43160,43160,43160,1
30/04/2007,13:11:00,43160,43165,43155,43155,4
30/04/2007,13:13:00,43155,43155,43150,43150,3
30/04/2007,13:15:00,43160,43165,43160,43165,2
30/04/2007,13:16:00,43160,43160,43160,43160,2
30/04/2007,13:17:00,43165,43165,43165,43165,4
30/04/2007,13:18:00,43165,43170,43165,43170,7
30/04/2007,13:19:00,43170,43170,43170,43170,2
30/04/2007,13:20:00,43160,43160,43160,43160,4
30/04/2007,13:21:00,43165,43165,43165,43165,1
30/04/2007,13:22:00,43160,43180,43160,43170,30
30/04/2007,13:24:00,43160,43160,43160,43160,8
30/04/2007,13:30:00,43170,43170,43170,43170,2
30/04/2007,13:31:00,43170,43175,43170,43175,10
30/04/2007,13:32:00,43175,43175,43175,43175,3
30/04/2007,13:33:00,43175,43175,43175,43175,1
30/04/2007,13:34:00,43175,43175,43170,43170,9
30/04/2007,13:35:00,43170,43170,43165,43165,9
30/04/2007,13:36:00,43170,43170,43170,43170,2
30/04/2007,13:37:00,43175,43175,43175,43175,6
30/04/2007,13:38:00,43175,43175,43165,43165,8
30/04/2007,13:39:00,43165,43170,43165,43170,2
30/04/2007,13:40:00,43165,43165,43165,43165,7
30/04/2007,13:41:00,43165,43165,43165,43165,1
30/04/2007,13:44:00,43160,43160,43155,43155,12
30/04/2007,13:45:00,43155,43160,43150,43150,14
30/04/2007,13:46:00,43155,43160,43150,43160,4
30/04/2007,13:47:00,43160,43160,43155,43155,12
30/04/2007,13:48:00,43150,43150,43150,43150,1
30/04/2007,13:49:00,43150,43150,43140,43140,8
30/04/2007,13:50:00,43145,43150,43145,43150,2
30/04/2007,13:51:00,43150,43150,43150,43150,1
30/04/2007,13:53:00,43140,43140,43140,43140,10
30/04/2007,13:55:00,43140,43140,43140,43140,1
30/04/2007,13:56:00,43145,43150,43145,43150,2
30/04/2007,13:57:00,43145,43145,43145,43145,2
30/04/2007,14:00:00,43145,43150,43145,43150,6
30/04/2007,14:01:00,43150,43150,43150,43150,3
30/04/2007,14:02:00,43155,43155,43155,43155,2
30/04/2007,14:03:00,43155,43160,43155,43160,6
30/04/2007,14:04:00,43165,43165,43165,43165,4
30/04/2007,14:07:00,43160,43160,43160,43160,1
30/04/2007,14:08:00,43160,43160,43160,43160,2
30/04/2007,14:09:00,43155,43155,43155,43155,4
30/04/2007,14:10:00,43155,43155,43155,43155,1
30/04/2007,14:13:00,43155,43160,43155,43155,15
30/04/2007,14:14:00,43160,43160,43160,43160,1
30/04/2007,14:15:00,43160,43165,43160,43165,13
30/04/2007,14:17:00,43165,43165,43155,43155,15
30/04/2007,14:18:00,43160,43165,43160,43160,5
30/04/2007,14:19:00,43150,43155,43150,43155,3
30/04/2007,14:20:00,43155,43165,43150,43165,11
30/04/2007,14:21:00,43170,43175,43170,43170,11
30/04/2007,14:22:00,43170,43170,43170,43170,2
30/04/2007,14:24:00,43165,43165,43165,43165,2
30/04/2007,14:25:00,43160,43160,43150,43160,12
30/04/2007,14:26:00,43160,43165,43160,43165,2
30/04/2007,14:27:00,43170,43190,43165,43190,28
30/04/2007,14:28:00,43190,43190,43175,43180,14
30/04/2007,14:29:00,43180,43180,43175,43175,11
30/04/2007,14:30:00,43185,43240,43185,43200,319
30/04/2007,14:31:00,43195,43225,43195,43220,46
30/04/2007,14:32:00,43220,43220,43205,43210,35
30/04/2007,14:33:00,43210,43215,43200,43205,32
30/04/2007,14:34:00,43200,43220,43200,43215,51
30/04/2007,14:35:00,43215,43220,43210,43210,27
30/04/2007,14:36:00,43210,43220,43210,43220,20
30/04/2007,14:37:00,43215,43215,43215,43215,8
30/04/2007,14:38:00,43210,43210,43195,43200,32
30/04/2007,14:39:00,43200,43200,43190,43190,45
30/04/2007,14:40:00,43190,43200,43190,43200,12
30/04/2007,14:41:00,43190,43190,43180,43185,26
30/04/2007,14:42:00,43185,43190,43180,43190,25
30/04/2007,14:43:00,43190,43190,43175,43175,30
30/04/2007,14:44:00,43170,43180,43170,43180,13
30/04/2007,14:45:00,43185,43185,43165,43170,28
30/04/2007,14:46:00,43170,43170,43150,43155,27
30/04/2007,14:47:00,43155,43160,43150,43160,10
30/04/2007,14:48:00,43165,43165,43155,43155,24
30/04/2007,14:49:00,43155,43155,43150,43150,9
30/04/2007,14:50:00,43150,43155,43150,43155,6
30/04/2007,14:51:00,43160,43165,43155,43165,13
30/04/2007,14:52:00,43165,43165,43140,43145,39
30/04/2007,14:53:00,43145,43150,43145,43145,17
30/04/2007,14:54:00,43145,43145,43145,43145,1
30/04/2007,14:55:00,43150,43150,43145,43150,9
30/04/2007,14:56:00,43150,43150,43150,43150,1
30/04/2007,14:57:00,43155,43155,43150,43150,8
30/04/2007,14:58:00,43150,43160,43145,43145,13
30/04/2007,14:59:00,43150,43160,43150,43150,46
30/04/2007,15:00:00,43150,43150,43135,43135,38
30/04/2007,15:01:00,43135,43140,43125,43135,43
30/04/2007,15:02:00,43135,43145,43135,43140,17
30/04/2007,15:03:00,43145,43145,43145,43145,4
30/04/2007,15:04:00,43150,43155,43145,43155,36
30/04/2007,15:05:00,43155,43160,43150,43155,10
30/04/2007,15:06:00,43150,43155,43150,43155,23
30/04/2007,15:07:00,43150,43150,43145,43145,23
30/04/2007,15:08:00,43145,43155,43145,43150,10
30/04/2007,15:09:00,43145,43145,43135,43135,8
30/04/2007,15:10:00,43145,43145,43145,43145,1
30/04/2007,15:11:00,43145,43150,43145,43145,4
30/04/2007,15:13:00,43145,43145,43130,43130,21
30/04/2007,15:14:00,43135,43135,43135,43135,2
30/04/2007,15:15:00,43135,43140,43135,43140,6
30/04/2007,15:16:00,43140,43140,43115,43125,33
30/04/2007,15:17:00,43120,43125,43115,43125,17
30/04/2007,15:18:00,43125,43125,43125,43125,5
30/04/2007,15:19:00,43130,43130,43100,43115,54
30/04/2007,15:20:00,43110,43120,43110,43110,41
30/04/2007,15:21:00,43110,43110,43085,43085,102
30/04/2007,15:22:00,43085,43095,43070,43095,63
30/04/2007,15:23:00,43100,43105,43095,43100,16
30/04/2007,15:24:00,43095,43100,43095,43095,8
30/04/2007,15:25:00,43100,43105,43100,43100,18
30/04/2007,15:26:00,43105,43115,43100,43115,71
30/04/2007,15:27:00,43110,43115,43105,43105,22
30/04/2007,15:28:00,43100,43105,43100,43105,3
30/04/2007,15:29:00,43105,43130,43105,43130,132
30/04/2007,15:30:00,43130,43140,43120,43120,89
30/04/2007,15:31:00,43115,43120,43110,43120,46
30/04/2007,15:32:00,43120,43125,43115,43115,48
30/04/2007,15:33:00,43120,43135,43115,43130,33
30/04/2007,15:34:00,43130,43130,43120,43120,13
30/04/2007,15:35:00,43125,43135,43120,43120,25
30/04/2007,15:36:00,43120,43135,43120,43135,53
30/04/2007,15:37:00,43135,43135,43115,43115,44
30/04/2007,15:38:00,43120,43120,43115,43120,7
30/04/2007,15:39:00,43115,43120,43110,43110,18
30/04/2007,15:40:00,43105,43115,43105,43115,9
30/04/2007,15:41:00,43120,43120,43115,43115,20
30/04/2007,15:42:00,43120,43120,43080,43080,68
30/04/2007,15:43:00,43080,43090,43070,43075,100
30/04/2007,15:44:00,43080,43100,43080,43095,70
30/04/2007,15:45:00,43090,43110,43085,43105,87
30/04/2007,15:46:00,43115,43120,43110,43110,30
30/04/2007,15:47:00,43105,43105,43095,43095,15
30/04/2007,15:48:00,43095,43095,43085,43095,20
30/04/2007,15:49:00,43090,43100,43085,43090,24
30/04/2007,15:50:00,43100,43100,43085,43095,52
30/04/2007,15:51:00,43100,43105,43090,43100,32
30/04/2007,15:52:00,43105,43110,43095,43105,48
30/04/2007,15:53:00,43110,43135,43110,43135,137
30/04/2007,15:54:00,43140,43140,43120,43125,86
30/04/2007,15:55:00,43130,43140,43130,43135,43
30/04/2007,15:56:00,43135,43140,43130,43140,43
30/04/2007,15:57:00,43135,43150,43135,43145,74
30/04/2007,15:58:00,43145,43150,43140,43145,49
30/04/2007,15:59:00,43145,43155,43145,43155,25
30/04/2007,16:00:00,43160,43175,43145,43145,198
30/04/2007,16:01:00,43145,43150,43130,43145,74
30/04/2007,16:02:00,43150,43175,43150,43160,79
30/04/2007,16:03:00,43160,43175,43160,43170,22
30/04/2007,16:04:00,43170,43185,43170,43180,70
30/04/2007,16:05:00,43175,43175,43150,43160,61
30/04/2007,16:06:00,43160,43160,43140,43150,49
30/04/2007,16:07:00,43155,43155,43140,43140,13
30/04/2007,16:08:00,43150,43160,43140,43140,25
30/04/2007,16:09:00,43135,43140,43125,43135,55
30/04/2007,16:10:00,43140,43150,43140,43140,39
30/04/2007,16:11:00,43135,43150,43135,43145,16
30/04/2007,16:12:00,43145,43160,43145,43160,65
30/04/2007,16:13:00,43155,43165,43150,43165,11
30/04/2007,16:14:00,43160,43160,43150,43150,15
30/04/2007,16:15:00,43155,43160,43155,43160,7
30/04/2007,16:16:00,43160,43185,43160,43180,93
30/04/2007,16:17:00,43180,43190,43170,43185,44
30/04/2007,16:18:00,43190,43195,43180,43185,45
30/04/2007,16:19:00,43185,43200,43185,43190,99
30/04/2007,16:20:00,43195,43195,43180,43180,32
30/04/2007,16:21:00,43175,43185,43175,43180,56
30/04/2007,16:22:00,43185,43190,43180,43180,27
30/04/2007,16:23:00,43180,43180,43170,43170,17
30/04/2007,16:24:00,43180,43180,43160,43165,42
30/04/2007,16:25:00,43165,43170,43150,43150,53
30/04/2007,16:26:00,43150,43155,43145,43155,13
30/04/2007,16:27:00,43160,43170,43155,43170,17
30/04/2007,16:28:00,43175,43175,43160,43165,25
30/04/2007,16:29:00,43170,43170,43160,43160,11
30/04/2007,16:30:00,43165,43165,43155,43165,24
30/04/2007,16:31:00,43155,43180,43150,43180,59
30/04/2007,16:32:00,43180,43180,43165,43165,51
30/04/2007,16:33:00,43165,43175,43160,43170,12
30/04/2007,16:34:00,43165,43165,43160,43160,4
30/04/2007,16:35:00,43160,43180,43160,43180,21
30/04/2007,16:36:00,43185,43185,43165,43170,34
30/04/2007,16:37:00,43160,43165,43160,43165,38
30/04/2007,16:38:00,43165,43170,43165,43170,6
30/04/2007,16:39:00,43175,43185,43175,43175,33
30/04/2007,16:40:00,43180,43180,43170,43170,8
30/04/2007,16:41:00,43170,43175,43170,43175,14
30/04/2007,16:42:00,43180,43180,43165,43170,30
30/04/2007,16:43:00,43170,43185,43170,43180,67
30/04/2007,16:44:00,43180,43190,43180,43190,37
30/04/2007,16:45:00,43195,43195,43185,43190,13
30/04/2007,16:46:00,43190,43190,43175,43175,27
30/04/2007,16:47:00,43170,43170,43155,43160,33
30/04/2007,16:48:00,43165,43165,43155,43155,16
30/04/2007,16:49:00,43155,43170,43150,43155,27
30/04/2007,16:50:00,43155,43155,43145,43155,26
30/04/2007,16:51:00,43150,43150,43140,43140,59
30/04/2007,16:52:00,43150,43155,43150,43155,9
30/04/2007,16:53:00,43155,43170,43150,43170,70
30/04/2007,16:54:00,43170,43180,43170,43170,32
30/04/2007,16:55:00,43175,43175,43170,43170,18
30/04/2007,16:56:00,43170,43170,43160,43160,9
30/04/2007,16:57:00,43165,43170,43155,43170,12
30/04/2007,16:58:00,43170,43175,43170,43175,21
30/04/2007,16:59:00,43175,43185,43170,43170,35
30/04/2007,17:00:00,43170,43170,43160,43160,10
30/04/2007,17:01:00,43155,43155,43140,43140,28
30/04/2007,17:02:00,43145,43145,43135,43135,29
30/04/2007,17:03:00,43145,43145,43130,43130,27
30/04/2007,17:04:00,43130,43135,43130,43135,7
30/04/2007,17:05:00,43135,43140,43135,43140,30
30/04/2007,17:06:00,43140,43145,43140,43140,34
30/04/2007,17:07:00,43140,43145,43140,43145,10
30/04/2007,17:08:00,43150,43150,43145,43145,8
30/04/2007,17:09:00,43145,43145,43130,43135,44
30/04/2007,17:10:00,43130,43145,43130,43135,43
30/04/2007,17:11:00,43135,43135,43130,43135,11
30/04/2007,17:12:00,43130,43130,43125,43130,31
30/04/2007,17:13:00,43130,43130,43120,43120,24
30/04/2007,17:14:00,43125,43125,43115,43115,27
30/04/2007,17:15:00,43110,43120,43110,43120,53
30/04/2007,17:16:00,43115,43115,43110,43115,7
30/04/2007,17:17:00,43120,43125,43120,43125,33
30/04/2007,17:18:00,43130,43130,43125,43125,23
30/04/2007,17:19:00,43125,43135,43125,43135,28
30/04/2007,17:20:00,43130,43130,43120,43120,20
30/04/2007,17:21:00,43125,43135,43125,43130,18
30/04/2007,17:22:00,43130,43130,43125,43125,34
30/04/2007,17:23:00,43125,43125,43120,43120,21
30/04/2007,17:24:00,43120,43125,43115,43120,86
30/04/2007,17:25:00,43120,43130,43115,43120,35
30/04/2007,17:26:00,43120,43130,43120,43130,23
30/04/2007,17:27:00,43135,43135,43125,43125,63
30/04/2007,17:28:00,43125,43125,43100,43100,87
30/04/2007,17:29:00,43100,43100,43075,43095,105
30/04/2007,17:30:00,43095,43105,43065,43090,81
30/04/2007,17:31:00,43100,43100,43095,43100,18
30/04/2007,17:32:00,43100,43105,43100,43105,13
30/04/2007,17:33:00,43100,43105,43100,43105,12
30/04/2007,17:34:00,43105,43110,43100,43100,40
30/04/2007,17:35:00,43100,43110,43095,43100,31
30/04/2007,17:36:00,43090,43100,43085,43085,29
30/04/2007,17:37:00,43085,43095,43080,43095,29
30/04/2007,17:38:00,43095,43095,43085,43090,27
30/04/2007,17:39:00,43095,43100,43085,43085,36
02/05/2007,09:00:00,43230,43250,43200,43200,184
02/05/2007,09:01:00,43210,43230,43200,43225,140
02/05/2007,09:02:00,43220,43220,43205,43205,54
02/05/2007,09:03:00,43210,43215,43195,43210,114
02/05/2007,09:04:00,43210,43215,43205,43210,48
02/05/2007,09:05:00,43205,43215,43195,43215,81
02/05/2007,09:06:00,43215,43230,43205,43230,100
02/05/2007,09:07:00,43230,43240,43220,43235,68
02/05/2007,09:08:00,43235,43275,43235,43275,156
02/05/2007,09:09:00,43275,43295,43275,43280,103
02/05/2007,09:10:00,43280,43290,43270,43275,59
02/05/2007,09:11:00,43275,43285,43275,43285,71
02/05/2007,09:12:00,43280,43300,43280,43295,101
02/05/2007,09:13:00,43295,43295,43270,43275,41
02/05/2007,09:14:00,43270,43280,43270,43280,11
02/05/2007,09:15:00,43270,43280,43265,43275,53
02/05/2007,09:16:00,43280,43285,43270,43280,51
02/05/2007,09:17:00,43280,43285,43275,43275,30
02/05/2007,09:18:00,43275,43285,43275,43275,20
02/05/2007,09:19:00,43270,43275,43260,43265,26
02/05/2007,09:20:00,43265,43270,43265,43265,18
02/05/2007,09:21:00,43260,43265,43260,43260,25
02/05/2007,09:22:00,43260,43265,43260,43265,30
02/05/2007,09:23:00,43260,43260,43250,43250,32
02/05/2007,09:24:00,43250,43255,43250,43250,11
02/05/2007,09:25:00,43250,43260,43250,43260,20
02/05/2007,09:26:00,43260,43265,43255,43265,19
02/05/2007,09:27:00,43265,43275,43265,43270,35
02/05/2007,09:28:00,43270,43300,43270,43300,123
02/05/2007,09:29:00,43300,43305,43290,43300,46
02/05/2007,09:30:00,43300,43300,43290,43295,44
02/05/2007,09:31:00,43300,43305,43290,43290,32
02/05/2007,09:32:00,43290,43315,43290,43315,55
02/05/2007,09:33:00,43310,43310,43290,43300,55
02/05/2007,09:34:00,43300,43305,43295,43305,15
02/05/2007,09:35:00,43300,43305,43300,43305,26
02/05/2007,09:36:00,43305,43310,43300,43310,29
02/05/2007,09:37:00,43310,43310,43300,43305,41
02/05/2007,09:38:00,43310,43310,43305,43305,16
02/05/2007,09:39:00,43305,43305,43300,43300,19
02/05/2007,09:40:00,43300,43300,43290,43295,35
02/05/2007,09:41:00,43295,43295,43285,43290,33
02/05/2007,09:42:00,43290,43305,43290,43300,56
02/05/2007,09:43:00,43300,43305,43300,43300,34
02/05/2007,09:44:00,43305,43310,43300,43310,24
02/05/2007,09:45:00,43310,43315,43300,43305,55
02/05/2007,09:46:00,43300,43305,43285,43285,54
02/05/2007,09:47:00,43290,43290,43285,43285,19
02/05/2007,09:48:00,43285,43295,43285,43290,15
02/05/2007,09:49:00,43290,43290,43285,43290,16
02/05/2007,09:50:00,43290,43295,43290,43295,27