DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2007,16:02:00,42575,42575,42570,42570,59
12/02/2007,16:03:00,42570,42585,42570,42580,84
12/02/2007,16:04:00,42575,42595,42575,42595,61
12/02/2007,16:05:00,42590,42610,42585,42610,83
12/02/2007,16:06:00,42605,42610,42590,42590,71
12/02/2007,16:07:00,42590,42590,42580,42590,60
12/02/2007,16:08:00,42585,42585,42560,42570,120
12/02/2007,16:09:00,42570,42580,42570,42580,38
12/02/2007,16:10:00,42580,42600,42575,42595,71
12/02/2007,16:11:00,42595,42600,42590,42590,26
12/02/2007,16:12:00,42590,42590,42575,42575,22
12/02/2007,16:13:00,42580,42585,42580,42585,11
12/02/2007,16:14:00,42585,42605,42585,42605,69
12/02/2007,16:15:00,42605,42620,42605,42610,65
12/02/2007,16:16:00,42610,42640,42610,42640,60
12/02/2007,16:17:00,42640,42645,42625,42635,61
12/02/2007,16:18:00,42630,42630,42630,42630,3
12/02/2007,16:19:00,42630,42635,42630,42630,18
12/02/2007,16:20:00,42630,42635,42625,42635,29
12/02/2007,16:21:00,42635,42635,42625,42625,29
12/02/2007,16:22:00,42630,42635,42625,42630,13
12/02/2007,16:23:00,42625,42630,42625,42630,27
12/02/2007,16:24:00,42630,42640,42630,42635,29
12/02/2007,16:25:00,42640,42640,42635,42635,27
12/02/2007,16:26:00,42630,42640,42630,42635,14
12/02/2007,16:27:00,42630,42630,42615,42620,66
12/02/2007,16:28:00,42620,42635,42615,42635,56
12/02/2007,16:29:00,42635,42635,42625,42630,30
12/02/2007,16:30:00,42635,42635,42625,42625,14
12/02/2007,16:31:00,42630,42640,42630,42630,57
12/02/2007,16:32:00,42635,42640,42635,42635,35
12/02/2007,16:33:00,42640,42640,42630,42630,20
12/02/2007,16:34:00,42630,42630,42625,42625,12
12/02/2007,16:35:00,42625,42625,42615,42620,31
12/02/2007,16:36:00,42615,42630,42615,42630,23
12/02/2007,16:37:00,42630,42630,42615,42615,22
12/02/2007,16:38:00,42615,42615,42600,42605,42
12/02/2007,16:39:00,42600,42605,42590,42595,71
12/02/2007,16:40:00,42595,42610,42595,42610,61
12/02/2007,16:41:00,42615,42615,42605,42615,49
12/02/2007,16:42:00,42620,42625,42610,42610,30
12/02/2007,16:43:00,42610,42610,42595,42605,24
12/02/2007,16:44:00,42605,42630,42605,42630,47
12/02/2007,16:45:00,42630,42630,42610,42610,55
12/02/2007,16:46:00,42610,42620,42605,42620,41
12/02/2007,16:47:00,42620,42620,42605,42610,21
12/02/2007,16:48:00,42615,42615,42610,42615,21
12/02/2007,16:49:00,42610,42610,42610,42610,5
12/02/2007,16:50:00,42605,42615,42605,42610,21
12/02/2007,16:51:00,42615,42620,42615,42615,29
12/02/2007,16:52:00,42615,42615,42615,42615,10
12/02/2007,16:53:00,42615,42615,42600,42600,51
12/02/2007,16:54:00,42605,42605,42585,42590,53
12/02/2007,16:55:00,42590,42610,42590,42605,18
12/02/2007,16:56:00,42600,42600,42590,42590,23
12/02/2007,16:57:00,42585,42595,42575,42585,89
12/02/2007,16:58:00,42585,42585,42575,42585,46
12/02/2007,16:59:00,42590,42595,42585,42595,30
12/02/2007,17:00:00,42590,42600,42580,42600,45
12/02/2007,17:01:00,42600,42600,42595,42600,23
12/02/2007,17:02:00,42600,42605,42595,42600,19
12/02/2007,17:03:00,42600,42610,42600,42610,22
12/02/2007,17:04:00,42610,42620,42600,42600,44
12/02/2007,17:05:00,42600,42610,42595,42610,17
12/02/2007,17:06:00,42610,42615,42605,42610,34
12/02/2007,17:07:00,42615,42615,42600,42610,33
12/02/2007,17:08:00,42610,42610,42600,42600,11
12/02/2007,17:09:00,42605,42615,42605,42615,20
12/02/2007,17:10:00,42620,42620,42605,42605,16
12/02/2007,17:11:00,42605,42610,42600,42610,14
12/02/2007,17:12:00,42605,42605,42605,42605,7
12/02/2007,17:13:00,42600,42600,42600,42600,5
12/02/2007,17:14:00,42605,42605,42600,42600,21
12/02/2007,17:15:00,42605,42615,42595,42610,91
12/02/2007,17:16:00,42610,42610,42605,42605,15
12/02/2007,17:17:00,42605,42610,42605,42610,24
12/02/2007,17:18:00,42610,42610,42610,42610,6
12/02/2007,17:19:00,42610,42610,42600,42605,28
12/02/2007,17:20:00,42605,42625,42600,42615,54
12/02/2007,17:21:00,42620,42625,42615,42615,25
12/02/2007,17:22:00,42615,42615,42600,42600,48
12/02/2007,17:23:00,42605,42610,42600,42610,13
12/02/2007,17:24:00,42610,42615,42600,42605,17
12/02/2007,17:25:00,42610,42620,42605,42610,90
12/02/2007,17:26:00,42610,42610,42605,42605,6
12/02/2007,17:27:00,42610,42615,42595,42595,57
12/02/2007,17:28:00,42595,42605,42595,42600,28
12/02/2007,17:29:00,42600,42605,42595,42605,45
12/02/2007,17:30:00,42605,42610,42600,42605,46
12/02/2007,17:31:00,42605,42610,42605,42610,28
12/02/2007,17:32:00,42610,42610,42610,42610,1
12/02/2007,17:33:00,42610,42615,42610,42610,25
12/02/2007,17:34:00,42610,42615,42605,42610,33
12/02/2007,17:35:00,42615,42615,42600,42600,50
12/02/2007,17:36:00,42600,42610,42600,42600,32
12/02/2007,17:37:00,42600,42610,42600,42610,18
12/02/2007,17:38:00,42610,42615,42610,42615,20
12/02/2007,17:39:00,42615,42630,42615,42620,57
13/02/2007,09:00:00,42700,42725,42670,42695,128
13/02/2007,09:01:00,42700,42720,42695,42720,93
13/02/2007,09:02:00,42715,42720,42685,42690,84
13/02/2007,09:03:00,42685,42710,42685,42695,41
13/02/2007,09:04:00,42705,42705,42700,42700,14
13/02/2007,09:05:00,42695,42695,42690,42695,23
13/02/2007,09:06:00,42700,42705,42700,42700,46
13/02/2007,09:07:00,42700,42705,42700,42705,42
13/02/2007,09:08:00,42705,42715,42705,42705,34
13/02/2007,09:09:00,42705,42705,42690,42700,37
13/02/2007,09:10:00,42695,42700,42695,42695,29
13/02/2007,09:11:00,42690,42695,42675,42680,37
13/02/2007,09:12:00,42680,42685,42675,42685,23
13/02/2007,09:13:00,42680,42685,42665,42670,30
13/02/2007,09:14:00,42670,42675,42670,42675,15
13/02/2007,09:15:00,42680,42690,42675,42690,16
13/02/2007,09:16:00,42690,42700,42690,42700,33
13/02/2007,09:17:00,42705,42705,42680,42680,26
13/02/2007,09:18:00,42685,42685,42680,42680,15
13/02/2007,09:19:00,42680,42680,42680,42680,6
13/02/2007,09:20:00,42680,42685,42680,42685,11
13/02/2007,09:21:00,42680,42685,42680,42685,11
13/02/2007,09:22:00,42685,42690,42685,42690,8
13/02/2007,09:23:00,42685,42695,42685,42690,41
13/02/2007,09:24:00,42690,42690,42690,42690,29
13/02/2007,09:25:00,42690,42690,42670,42670,67
13/02/2007,09:26:00,42670,42675,42660,42660,22
13/02/2007,09:27:00,42665,42665,42655,42660,44
13/02/2007,09:28:00,42665,42665,42660,42665,12
13/02/2007,09:29:00,42660,42670,42660,42665,24
13/02/2007,09:30:00,42670,42675,42670,42675,23
13/02/2007,09:31:00,42670,42680,42670,42670,17
13/02/2007,09:32:00,42675,42680,42665,42670,27
13/02/2007,09:33:00,42670,42670,42660,42665,21
13/02/2007,09:34:00,42660,42665,42660,42665,14
13/02/2007,09:35:00,42665,42665,42655,42660,35
13/02/2007,09:36:00,42660,42665,42655,42665,16
13/02/2007,09:37:00,42665,42665,42665,42665,3
13/02/2007,09:38:00,42665,42670,42665,42665,5
13/02/2007,09:39:00,42665,42665,42665,42665,3
13/02/2007,09:40:00,42665,42670,42665,42670,8
13/02/2007,09:41:00,42670,42675,42670,42675,3
13/02/2007,09:42:00,42670,42680,42670,42680,26
13/02/2007,09:43:00,42680,42685,42680,42680,27
13/02/2007,09:44:00,42680,42685,42680,42685,14
13/02/2007,09:45:00,42690,42700,42690,42700,82
13/02/2007,09:46:00,42700,42735,42700,42730,146
13/02/2007,09:47:00,42730,42735,42725,42730,30
13/02/2007,09:48:00,42725,42740,42725,42740,66
13/02/2007,09:49:00,42740,42760,42740,42755,81
13/02/2007,09:50:00,42760,42775,42755,42760,157
13/02/2007,09:51:00,42760,42765,42755,42765,42
13/02/2007,09:52:00,42760,42765,42755,42760,64
13/02/2007,09:53:00,42760,42760,42755,42760,35
13/02/2007,09:54:00,42760,42765,42760,42760,14
13/02/2007,09:55:00,42760,42760,42760,42760,7
13/02/2007,09:56:00,42765,42770,42765,42765,21
13/02/2007,09:57:00,42765,42765,42765,42765,9
13/02/2007,09:58:00,42765,42765,42760,42760,22
13/02/2007,09:59:00,42755,42760,42750,42760,32
13/02/2007,10:00:00,42760,42765,42760,42765,11
13/02/2007,10:01:00,42765,42770,42765,42765,11
13/02/2007,10:02:00,42765,42780,42765,42770,74
13/02/2007,10:03:00,42770,42775,42760,42765,25
13/02/2007,10:04:00,42765,42770,42765,42770,2
13/02/2007,10:05:00,42770,42775,42770,42775,19
13/02/2007,10:06:00,42775,42775,42775,42775,15
13/02/2007,10:07:00,42780,42795,42780,42790,64
13/02/2007,10:08:00,42790,42790,42765,42770,77
13/02/2007,10:09:00,42770,42770,42760,42765,29
13/02/2007,10:10:00,42765,42765,42760,42760,10
13/02/2007,10:11:00,42765,42765,42765,42765,8
13/02/2007,10:12:00,42770,42775,42770,42770,21
13/02/2007,10:13:00,42765,42770,42765,42765,11
13/02/2007,10:14:00,42765,42765,42760,42760,21
13/02/2007,10:15:00,42760,42760,42760,42760,17
13/02/2007,10:16:00,42760,42760,42755,42760,36
13/02/2007,10:17:00,42760,42760,42755,42760,21
13/02/2007,10:18:00,42755,42760,42755,42760,7
13/02/2007,10:19:00,42755,42760,42755,42760,15
13/02/2007,10:20:00,42760,42765,42760,42760,26
13/02/2007,10:21:00,42760,42765,42760,42765,3
13/02/2007,10:22:00,42760,42760,42735,42740,161
13/02/2007,10:23:00,42740,42745,42740,42745,13
13/02/2007,10:24:00,42745,42745,42745,42745,19
13/02/2007,10:25:00,42745,42745,42745,42745,4
13/02/2007,10:26:00,42745,42745,42740,42740,12
13/02/2007,10:27:00,42740,42745,42740,42740,6
13/02/2007,10:28:00,42740,42740,42740,42740,2
13/02/2007,10:29:00,42740,42740,42740,42740,2
13/02/2007,10:30:00,42740,42755,42740,42755,59
13/02/2007,10:31:00,42755,42755,42740,42740,37
13/02/2007,10:32:00,42745,42750,42735,42740,47
13/02/2007,10:33:00,42735,42745,42725,42745,48
13/02/2007,10:34:00,42745,42750,42740,42745,25
13/02/2007,10:35:00,42745,42745,42740,42745,38
13/02/2007,10:36:00,42740,42745,42725,42730,47
13/02/2007,10:37:00,42735,42740,42735,42740,19
13/02/2007,10:38:00,42735,42735,42725,42725,12
13/02/2007,10:39:00,42725,42730,42725,42730,15
13/02/2007,10:40:00,42735,42735,42725,42730,41
13/02/2007,10:41:00,42725,42725,42700,42710,151
13/02/2007,10:42:00,42705,42715,42705,42710,35
13/02/2007,10:43:00,42705,42705,42690,42695,54
13/02/2007,10:44:00,42695,42695,42690,42695,14
13/02/2007,10:45:00,42690,42695,42685,42685,22
13/02/2007,10:46:00,42690,42700,42690,42695,22
13/02/2007,10:47:00,42695,42705,42695,42705,27
13/02/2007,10:48:00,42705,42710,42705,42705,29
13/02/2007,10:49:00,42705,42705,42700,42705,74
13/02/2007,10:50:00,42705,42705,42705,42705,10
13/02/2007,10:51:00,42705,42705,42700,42705,16
13/02/2007,10:52:00,42705,42710,42695,42695,30
13/02/2007,10:53:00,42695,42695,42690,42690,7
13/02/2007,10:54:00,42690,42690,42685,42685,24
13/02/2007,10:55:00,42680,42685,42680,42685,29
13/02/2007,10:56:00,42685,42685,42685,42685,8
13/02/2007,10:57:00,42685,42685,42675,42685,26
13/02/2007,10:58:00,42685,42685,42680,42685,10
13/02/2007,10:59:00,42685,42685,42685,42685,3
13/02/2007,11:00:00,42685,42685,42665,42670,88
13/02/2007,11:01:00,42675,42675,42650,42660,81
13/02/2007,11:02:00,42660,42665,42655,42655,20
13/02/2007,11:03:00,42655,42660,42645,42650,29
13/02/2007,11:04:00,42650,42655,42640,42655,27
13/02/2007,11:05:00,42655,42665,42655,42660,43
13/02/2007,11:06:00,42665,42675,42665,42670,41
13/02/2007,11:07:00,42670,42675,42670,42675,22
13/02/2007,11:08:00,42680,42695,42680,42690,51
13/02/2007,11:09:00,42690,42695,42680,42695,41
13/02/2007,11:10:00,42690,42690,42685,42690,9
13/02/2007,11:11:00,42690,42695,42690,42695,4
13/02/2007,11:12:00,42690,42690,42685,42690,12
13/02/2007,11:13:00,42685,42685,42660,42670,63
13/02/2007,11:14:00,42665,42675,42660,42675,18
13/02/2007,11:15:00,42670,42675,42660,42660,24
13/02/2007,11:16:00,42660,42670,42660,42670,20
13/02/2007,11:17:00,42665,42675,42665,42665,13
13/02/2007,11:18:00,42665,42675,42660,42675,7
13/02/2007,11:19:00,42670,42670,42650,42655,32
13/02/2007,11:20:00,42655,42665,42650,42660,232
13/02/2007,11:21:00,42660,42660,42640,42640,38
13/02/2007,11:22:00,42640,42645,42640,42645,17
13/02/2007,11:23:00,42645,42650,42645,42650,7
13/02/2007,11:24:00,42650,42660,42650,42650,12
13/02/2007,11:25:00,42655,42655,42650,42650,32
13/02/2007,11:26:00,42645,42645,42645,42645,10
13/02/2007,11:27:00,42645,42645,42630,42640,46
13/02/2007,11:28:00,42640,42655,42635,42655,144
13/02/2007,11:29:00,42655,42655,42650,42655,19
13/02/2007,11:30:00,42655,42655,42655,42655,8
13/02/2007,11:31:00,42650,42650,42635,42640,27
13/02/2007,11:32:00,42635,42645,42630,42640,50
13/02/2007,11:33:00,42640,42650,42640,42650,25
13/02/2007,11:34:00,42650,42660,42650,42655,30
13/02/2007,11:35:00,42655,42655,42645,42645,28
13/02/2007,11:36:00,42640,42645,42640,42645,6
13/02/2007,11:37:00,42645,42645,42640,42640,22
13/02/2007,11:38:00,42645,42645,42640,42640,6
13/02/2007,11:39:00,42645,42655,42645,42650,18
13/02/2007,11:40:00,42655,42665,42655,42660,35
13/02/2007,11:41:00,42665,42670,42665,42670,11
13/02/2007,11:42:00,42665,42670,42660,42660,10
13/02/2007,11:43:00,42660,42660,42640,42640,46
13/02/2007,11:44:00,42640,42645,42630,42645,47
13/02/2007,11:45:00,42645,42655,42645,42650,36
13/02/2007,11:46:00,42650,42650,42630,42640,41
13/02/2007,11:47:00,42640,42650,42640,42645,26
13/02/2007,11:48:00,42645,42650,42645,42650,20
13/02/2007,11:49:00,42650,42660,42650,42655,28
13/02/2007,11:50:00,42660,42660,42655,42660,18
13/02/2007,11:51:00,42655,42660,42650,42650,17
13/02/2007,11:52:00,42645,42655,42640,42655,26
13/02/2007,11:53:00,42655,42660,42650,42655,9
13/02/2007,11:54:00,42650,42650,42650,42650,5
13/02/2007,11:55:00,42655,42660,42650,42655,19
13/02/2007,11:56:00,42655,42655,42655,42655,3
13/02/2007,11:57:00,42655,42655,42645,42645,26
13/02/2007,11:58:00,42650,42650,42635,42635,19
13/02/2007,11:59:00,42635,42640,42630,42635,22
13/02/2007,12:00:00,42635,42640,42635,42635,9
13/02/2007,12:01:00,42635,42635,42630,42635,19
13/02/2007,12:02:00,42635,42635,42620,42630,36
13/02/2007,12:03:00,42625,42630,42625,42630,7
13/02/2007,12:04:00,42630,42630,42620,42630,22
13/02/2007,12:05:00,42635,42640,42625,42640,32
13/02/2007,12:06:00,42640,42655,42640,42655,41
13/02/2007,12:07:00,42655,42655,42655,42655,5
13/02/2007,12:08:00,42655,42665,42650,42660,21
13/02/2007,12:09:00,42665,42670,42660,42665,19
13/02/2007,12:10:00,42670,42670,42665,42665,19
13/02/2007,12:11:00,42665,42670,42665,42670,18
13/02/2007,12:12:00,42670,42670,42665,42665,21
13/02/2007,12:13:00,42665,42670,42660,42660,9
13/02/2007,12:14:00,42660,42660,42660,42660,1
13/02/2007,12:15:00,42665,42675,42665,42665,17
13/02/2007,12:16:00,42670,42670,42665,42670,6
13/02/2007,12:17:00,42670,42670,42665,42665,2
13/02/2007,12:19:00,42670,42680,42670,42675,22
13/02/2007,12:20:00,42675,42675,42665,42665,9
13/02/2007,12:21:00,42670,42670,42670,42670,2
13/02/2007,12:22:00,42670,42670,42670,42670,4
13/02/2007,12:23:00,42670,42670,42670,42670,3
13/02/2007,12:24:00,42670,42670,42670,42670,1
13/02/2007,12:25:00,42670,42675,42670,42675,18
13/02/2007,12:26:00,42675,42675,42675,42675,6
13/02/2007,12:29:00,42680,42685,42680,42685,50
13/02/2007,12:30:00,42685,42685,42685,42685,9
13/02/2007,12:31:00,42690,42690,42690,42690,8
13/02/2007,12:32:00,42685,42685,42685,42685,7
13/02/2007,12:33:00,42685,42685,42675,42675,11
13/02/2007,12:34:00,42675,42675,42675,42675,7
13/02/2007,12:35:00,42670,42675,42670,42670,10
13/02/2007,12:36:00,42670,42670,42670,42670,1
13/02/2007,12:37:00,42675,42675,42675,42675,4
13/02/2007,12:38:00,42675,42680,42675,42680,2
13/02/2007,12:39:00,42680,42680,42675,42675,7
13/02/2007,12:40:00,42685,42685,42680,42680,7
13/02/2007,12:41:00,42680,42685,42680,42685,21
13/02/2007,12:42:00,42685,42690,42685,42685,10
13/02/2007,12:43:00,42685,42700,42685,42700,45
13/02/2007,12:44:00,42700,42705,42700,42700,9
13/02/2007,12:45:00,42695,42700,42695,42700,5
13/02/2007,12:46:00,42700,42700,42700,42700,7
13/02/2007,12:47:00,42695,42695,42670,42670,36
13/02/2007,12:48:00,42670,42670,42670,42670,8
13/02/2007,12:50:00,42665,42675,42665,42675,10
13/02/2007,12:51:00,42675,42675,42675,42675,4
13/02/2007,12:52:00,42675,42675,42675,42675,5
13/02/2007,12:53:00,42675,42680,42675,42680,6
13/02/2007,12:54:00,42680,42680,42675,42675,3
13/02/2007,12:56:00,42675,42675,42670,42670,5
13/02/2007,12:57:00,42670,42670,42670,42670,3
13/02/2007,12:58:00,42675,42675,42665,42670,7
13/02/2007,12:59:00,42665,42670,42665,42670,10
13/02/2007,13:00:00,42670,42670,42670,42670,5
13/02/2007,13:02:00,42665,42665,42665,42665,6
13/02/2007,13:03:00,42670,42670,42670,42670,1
13/02/2007,13:04:00,42675,42680,42675,42680,5
13/02/2007,13:05:00,42670,42675,42670,42675,6
13/02/2007,13:06:00,42675,42675,42675,42675,1
13/02/2007,13:07:00,42675,42675,42670,42670,2
13/02/2007,13:10:00,42670,42670,42660,42665,7
13/02/2007,13:11:00,42665,42670,42665,42670,5
13/02/2007,13:12:00,42665,42670,42665,42670,5
13/02/2007,13:13:00,42665,42665,42655,42660,26
13/02/2007,13:14:00,42655,42655,42650,42650,10
13/02/2007,13:15:00,42655,42660,42655,42655,3
13/02/2007,13:16:00,42655,42660,42655,42660,6
13/02/2007,13:17:00,42660,42660,42660,42660,3
13/02/2007,13:18:00,42660,42660,42660,42660,1
13/02/2007,13:19:00,42660,42660,42660,42660,2
13/02/2007,13:20:00,42660,42660,42660,42660,1
13/02/2007,13:21:00,42660,42660,42660,42660,6
13/02/2007,13:22:00,42660,42660,42660,42660,1
13/02/2007,13:23:00,42655,42660,42655,42660,3
13/02/2007,13:24:00,42665,42665,42655,42660,5
13/02/2007,13:25:00,42655,42655,42655,42655,3
13/02/2007,13:26:00,42655,42655,42655,42655,2
13/02/2007,13:28:00,42660,42660,42655,42655,4
13/02/2007,13:30:00,42660,42660,42660,42660,4
13/02/2007,13:31:00,42660,42660,42660,42660,1
13/02/2007,13:32:00,42660,42660,42660,42660,4
13/02/2007,13:34:00,42655,42655,42650,42650,11
13/02/2007,13:35:00,42650,42650,42645,42650,11
13/02/2007,13:36:00,42650,42655,42650,42655,3
13/02/2007,13:37:00,42660,42665,42660,42665,3
13/02/2007,13:38:00,42665,42665,42660,42660,7
13/02/2007,13:40:00,42660,42660,42660,42660,3
13/02/2007,13:41:00,42655,42655,42655,42655,5
13/02/2007,13:42:00,42650,42650,42650,42650,16
13/02/2007,13:43:00,42655,42660,42655,42655,4
13/02/2007,13:44:00,42650,42650,42650,42650,4
13/02/2007,13:45:00,42645,42645,42645,42645,4
13/02/2007,13:46:00,42645,42645,42645,42645,1
13/02/2007,13:47:00,42650,42650,42650,42650,5
13/02/2007,13:48:00,42650,42655,42650,42650,4
13/02/2007,13:49:00,42650,42655,42650,42655,2
13/02/2007,13:50:00,42655,42655,42650,42650,3
13/02/2007,13:51:00,42650,42650,42645,42645,6
13/02/2007,13:52:00,42650,42650,42645,42645,4
13/02/2007,13:55:00,42650,42650,42645,42650,11
13/02/2007,13:56:00,42650,42650,42645,42650,5
13/02/2007,13:57:00,42645,42650,42645,42650,2
13/02/2007,13:58:00,42655,42655,42650,42650,2
13/02/2007,13:59:00,42650,42650,42650,42650,5
13/02/2007,14:00:00,42650,42655,42650,42650,14
13/02/2007,14:01:00,42650,42650,42650,42650,4
13/02/2007,14:02:00,42655,42655,42650,42650,6
13/02/2007,14:03:00,42655,42665,42655,42660,18
13/02/2007,14:04:00,42655,42655,42655,42655,1
13/02/2007,14:05:00,42655,42655,42655,42655,4
13/02/2007,14:06:00,42655,42655,42655,42655,1
13/02/2007,14:07:00,42655,42655,42655,42655,3
13/02/2007,14:08:00,42650,42650,42645,42650,9
13/02/2007,14:09:00,42650,42655,42650,42650,8
13/02/2007,14:10:00,42650,42650,42645,42645,13
13/02/2007,14:11:00,42650,42650,42645,42645,3
13/02/2007,14:12:00,42650,42655,42650,42655,18
13/02/2007,14:13:00,42655,42655,42650,42650,7
13/02/2007,14:14:00,42650,42650,42650,42650,4
13/02/2007,14:15:00,42645,42645,42645,42645,1
13/02/2007,14:16:00,42655,42655,42650,42650,3
13/02/2007,14:17:00,42650,42650,42650,42650,4
13/02/2007,14:18:00,42650,42650,42645,42645,10
13/02/2007,14:19:00,42645,42645,42640,42645,15
13/02/2007,14:20:00,42645,42650,42645,42650,7
13/02/2007,14:21:00,42650,42650,42640,42640,9
13/02/2007,14:22:00,42640,42655,42640,42655,7
13/02/2007,14:23:00,42655,42655,42650,42650,5
13/02/2007,14:24:00,42650,42650,42650,42650,1
13/02/2007,14:25:00,42660,42660,42655,42655,9
13/02/2007,14:26:00,42660,42660,42655,42655,4
13/02/2007,14:27:00,42655,42655,42655,42655,2
13/02/2007,14:28:00,42660,42660,42650,42655,5
13/02/2007,14:29:00,42655,42660,42650,42650,12
13/02/2007,14:30:00,42645,42650,42630,42645,55
13/02/2007,14:31:00,42645,42645,42645,42645,5
13/02/2007,14:32:00,42645,42650,42640,42640,8
13/02/2007,14:33:00,42640,42640,42640,42640,7
13/02/2007,14:34:00,42645,42645,42640,42640,6
13/02/2007,14:35:00,42635,42640,42635,42640,21
13/02/2007,14:36:00,42635,42640,42635,42640,6
13/02/2007,14:37:00,42640,42640,42635,42640,5
13/02/2007,14:38:00,42635,42635,42630,42630,5
13/02/2007,14:39:00,42635,42635,42615,42635,116
13/02/2007,14:40:00,42630,42630,42625,42630,8
13/02/2007,14:41:00,42630,42630,42615,42620,24
13/02/2007,14:42:00,42630,42635,42620,42635,16
13/02/2007,14:43:00,42640,42655,42640,42655,44
13/02/2007,14:44:00,42650,42660,42645,42650,41
13/02/2007,14:45:00,42660,42665,42655,42660,33
13/02/2007,14:46:00,42660,42665,42655,42660,14
13/02/2007,14:47:00,42655,42660,42655,42660,10
13/02/2007,14:48:00,42655,42660,42655,42660,12
13/02/2007,14:49:00,42655,42660,42655,42660,16
13/02/2007,14:50:00,42665,42665,42660,42665,18
13/02/2007,14:51:00,42655,42655,42645,42650,10
13/02/2007,14:52:00,42655,42655,42655,42655,2
13/02/2007,14:53:00,42655,42655,42655,42655,2
13/02/2007,14:54:00,42650,42655,42650,42650,4
13/02/2007,14:55:00,42650,42655,42650,42655,11
13/02/2007,14:56:00,42650,42650,42650,42650,11
13/02/2007,14:57:00,42650,42650,42650,42650,2
13/02/2007,14:58:00,42650,42650,42645,42645,2
13/02/2007,14:59:00,42645,42645,42640,42640,5
13/02/2007,15:00:00,42645,42655,42645,42645,13
13/02/2007,15:01:00,42650,42660,42650,42655,26
13/02/2007,15:03:00,42660,42660,42660,42660,1
13/02/2007,15:04:00,42660,42670,42660,42670,22
13/02/2007,15:05:00,42670,42670,42655,42655,20
13/02/2007,15:06:00,42655,42655,42650,42650,2
13/02/2007,15:08:00,42655,42660,42655,42655,6
13/02/2007,15:10:00,42660,42660,42655,42655,7
13/02/2007,15:11:00,42655,42655,42650,42655,5
13/02/2007,15:12:00,42655,42655,42645,42645,8
13/02/2007,15:13:00,42650,42655,42650,42655,4
13/02/2007,15:14:00,42650,42655,42650,42650,6
13/02/2007,15:15:00,42650,42650,42650,42650,6
13/02/2007,15:16:00,42650,42650,42645,42645,21
13/02/2007,15:17:00,42645,42645,42645,42645,1
13/02/2007,15:18:00,42645,42645,42645,42645,18
13/02/2007,15:19:00,42640,42645,42640,42645,3
13/02/2007,15:20:00,42645,42645,42640,42645,6
13/02/2007,15:21:00,42650,42650,42650,42650,2
13/02/2007,15:22:00,42650,42650,42645,42645,7
13/02/2007,15:23:00,42645,42650,42640,42645,32
13/02/2007,15:24:00,42645,42645,42645,42645,5
13/02/2007,15:25:00,42645,42645,42645,42645,2
13/02/2007,15:27:00,42650,42650,42645,42650,5
13/02/2007,15:28:00,42645,42645,42645,42645,5
13/02/2007,15:29:00,42640,42645,42640,42640,6
13/02/2007,15:30:00,42645,42660,42645,42655,21
13/02/2007,15:31:00,42660,42665,42660,42660,14
13/02/2007,15:32:00,42660,42685,42660,42685,88
13/02/2007,15:33:00,42680,42685,42680,42685,38
13/02/2007,15:34:00,42685,42690,42680,42690,38
13/02/2007,15:35:00,42685,42690,42685,42690,22
13/02/2007,15:36:00,42685,42705,42680,42700,75
13/02/2007,15:37:00,42700,42705,42700,42705,69
13/02/2007,15:38:00,42705,42720,42700,42715,65
13/02/2007,15:39:00,42715,42715,42705,42710,25
13/02/2007,15:40:00,42710,42720,42705,42720,30
13/02/2007,15:41:00,42720,42730,42720,42725,49
13/02/2007,15:42:00,42725,42735,42715,42715,101
13/02/2007,15:43:00,42715,42720,42710,42715,46
13/02/2007,15:44:00,42715,42715,42690,42695,77
13/02/2007,15:45:00,42695,42715,42695,42715,59
13/02/2007,15:46:00,42715,42720,42705,42705,29
13/02/2007,15:47:00,42700,42715,42700,42715,44
13/02/2007,15:48:00,42715,42720,42695,42695,32
13/02/2007,15:49:00,42700,42700,42695,42700,17
13/02/2007,15:50:00,42700,42705,42695,42695,36
13/02/2007,15:51:00,42695,42705,42695,42700,22
13/02/2007,15:52:00,42700,42720,42700,42710,63
13/02/2007,15:53:00,42715,42720,42715,42720,22
13/02/2007,15:54:00,42715,42725,42715,42725,32
13/02/2007,15:55:00,42720,42725,42715,42715,24
13/02/2007,15:56:00,42720,42725,42715,42720,38
13/02/2007,15:57:00,42720,42725,42710,42710,30
13/02/2007,15:58:00,42710,42730,42710,42725,31
13/02/2007,15:59:00,42720,42740,42720,42735,82
13/02/2007,16:00:00,42740,42760,42735,42755,90
13/02/2007,16:01:00,42750,42750,42745,42750,20
13/02/2007,16:02:00,42750,42760,42750,42755,47
13/02/2007,16:03:00,42760,42760,42740,42745,46
13/02/2007,16:04:00,42745,42745,42735,42740,35
13/02/2007,16:05:00,42735,42745,42735,42745,52
13/02/2007,16:06:00,42745,42755,42735,42735,71
13/02/2007,16:07:00,42735,42740,42730,42735,28
13/02/2007,16:08:00,42735,42740,42735,42740,18
13/02/2007,16:09:00,42745,42750,42740,42745,36
13/02/2007,16:10:00,42745,42750,42745,42750,18
13/02/2007,16:11:00,42750,42760,42740,42760,67
13/02/2007,16:12:00,42760,42770,42750,42760,46
13/02/2007,16:13:00,42760,42765,42740,42745,37
13/02/2007,16:14:00,42745,42750,42740,42740,17
13/02/2007,16:15:00,42740,42745,42735,42745,29
13/02/2007,16:16:00,42745,42750,42740,42740,8
13/02/2007,16:17:00,42745,42750,42740,42745,25
13/02/2007,16:18:00,42750,42750,42745,42745,6
13/02/2007,16:19:00,42745,42755,42745,42755,12
13/02/2007,16:20:00,42750,42750,42730,42730,54
13/02/2007,16:21:00,42730,42740,42725,42740,29
13/02/2007,16:22:00,42745,42745,42740,42745,17
13/02/2007,16:23:00,42745,42745,42730,42740,31
13/02/2007,16:24:00,42740,42740,42730,42730,7
13/02/2007,16:25:00,42735,42735,42725,42730,36
13/02/2007,16:26:00,42725,42735,42725,42725,24
13/02/2007,16:27:00,42730,42730,42725,42730,18
13/02/2007,16:28:00,42730,42730,42725,42725,15
13/02/2007,16:29:00,42730,42730,42725,42725,7
13/02/2007,16:30:00,42720,42740,42720,42740,38
13/02/2007,16:31:00,42740,42740,42730,42730,27
13/02/2007,16:32:00,42730,42735,42725,42730,34
13/02/2007,16:33:00,42730,42735,42720,42720,33
13/02/2007,16:34:00,42720,42730,42720,42725,13
13/02/2007,16:35:00,42720,42730,42710,42715,59
13/02/2007,16:36:00,42715,42720,42710,42710,14
13/02/2007,16:37:00,42710,42715,42690,42705,77
13/02/2007,16:38:00,42700,42705,42700,42705,28
13/02/2007,16:39:00,42705,42715,42705,42710,14
13/02/2007,16:40:00,42710,42715,42710,42710,10
13/02/2007,16:41:00,42710,42715,42690,42690,44
13/02/2007,16:42:00,42695,42705,42690,42705,28
13/02/2007,16:43:00,42710,42715,42710,42710,9
13/02/2007,16:44:00,42715,42725,42715,42725,24
13/02/2007,16:45:00,42725,42730,42725,42730,19
13/02/2007,16:46:00,42730,42735,42730,42735,24
13/02/2007,16:47:00,42740,42750,42735,42740,49
13/02/2007,16:48:00,42735,42745,42735,42745,14
13/02/2007,16:49:00,42750,42755,42745,42755,16
13/02/2007,16:50:00,42755,42755,42750,42750,16
13/02/2007,16:51:00,42745,42750,42740,42750,32
13/02/2007,16:52:00,42750,42750,42735,42735,21
13/02/2007,16:53:00,42740,42745,42730,42730,20
13/02/2007,16:54:00,42730,42735,42720,42720,50
13/02/2007,16:55:00,42720,42725,42715,42720,40
13/02/2007,16:56:00,42720,42730,42715,42725,26
13/02/2007,16:57:00,42730,42730,42720,42720,11
13/02/2007,16:58:00,42720,42725,42710,42710,23
13/02/2007,16:59:00,42715,42720,42715,42720,15
13/02/2007,17:00:00,42715,42730,42715,42725,27
13/02/2007,17:01:00,42730,42730,42715,42730,25
13/02/2007,17:02:00,42725,42725,42720,42725,14
13/02/2007,17:03:00,42725,42725,42720,42720,9
13/02/2007,17:04:00,42720,42720,42710,42720,16
13/02/2007,17:05:00,42710,42710,42695,42705,36
13/02/2007,17:06:00,42705,42715,42705,42715,20
13/02/2007,17:07:00,42715,42720,42715,42720,24
13/02/2007,17:08:00,42720,42725,42720,42720,13
13/02/2007,17:09:00,42720,42730,42720,42725,31
13/02/2007,17:10:00,42735,42735,42725,42725,10
13/02/2007,17:11:00,42730,42730,42720,42725,26
13/02/2007,17:12:00,42725,42730,42725,42730,13
13/02/2007,17:13:00,42730,42735,42730,42735,14
13/02/2007,17:14:00,42730,42730,42725,42730,15
13/02/2007,17:15:00,42730,42730,42725,42730,14
13/02/2007,17:16:00,42735,42745,42735,42745,65
13/02/2007,17:17:00,42745,42750,42745,42745,48
13/02/2007,17:18:00,42750,42750,42740,42745,16
13/02/2007,17:19:00,42740,42745,42735,42735,35
13/02/2007,17:20:00,42740,42740,42730,42735,28
13/02/2007,17:21:00,42740,42745,42735,42740,21
13/02/2007,17:22:00,42740,42745,42740,42740,20
13/02/2007,17:23:00,42740,42745,42740,42745,17
13/02/2007,17:24:00,42745,42755,42745,42750,51
13/02/2007,17:25:00,42750,42770,42750,42765,79
13/02/2007,17:26:00,42765,42780,42765,42770,87
13/02/2007,17:27:00,42770,42775,42760,42765,16
13/02/2007,17:28:00,42765,42770,42765,42770,49
13/02/2007,17:29:00,42770,42785,42770,42785,91
13/02/2007,17:30:00,42785,42795,42780,42790,47
13/02/2007,17:31:00,42790,42800,42790,42800,84
13/02/2007,17:32:00,42795,42800,42790,42795,33
13/02/2007,17:33:00,42795,42820,42795,42820,97
13/02/2007,17:34:00,42820,42850,42820,42830,83
13/02/2007,17:35:00,42830,42835,42825,42830,46
13/02/2007,17:36:00,42820,42830,42820,42825,47
13/02/2007,17:37:00,42825,42830,42815,42825,34
13/02/2007,17:38:00,42825,42825,42810,42815,27
13/02/2007,17:39:00,42815,42825,42815,42825,39