DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/02/2007,09:00:00,42915,42920,42875,42905,86
14/02/2007,09:01:00,42905,42940,42900,42925,83
14/02/2007,09:02:00,42920,42935,42915,42935,82
14/02/2007,09:03:00,42935,42935,42925,42930,36
14/02/2007,09:04:00,42930,42935,42920,42925,12
14/02/2007,09:05:00,42925,42930,42915,42925,61
14/02/2007,09:06:00,42925,42925,42915,42925,26
14/02/2007,09:07:00,42925,42930,42915,42925,26
14/02/2007,09:08:00,42920,42925,42915,42920,16
14/02/2007,09:09:00,42920,42925,42915,42915,19
14/02/2007,09:10:00,42915,42920,42910,42910,35
14/02/2007,09:11:00,42920,42920,42905,42905,23
14/02/2007,09:12:00,42910,42915,42905,42910,45
14/02/2007,09:13:00,42910,42910,42895,42895,41
14/02/2007,09:14:00,42900,42900,42895,42895,22
14/02/2007,09:15:00,42900,42905,42900,42900,36
14/02/2007,09:16:00,42900,42905,42900,42900,9
14/02/2007,09:17:00,42905,42905,42900,42900,6
14/02/2007,09:18:00,42905,42910,42900,42900,20
14/02/2007,09:19:00,42905,42905,42900,42900,18
14/02/2007,09:20:00,42905,42910,42900,42900,17
14/02/2007,09:21:00,42905,42905,42905,42905,14
14/02/2007,09:22:00,42905,42910,42900,42900,30
14/02/2007,09:23:00,42900,42905,42900,42900,25
14/02/2007,09:24:00,42905,42910,42905,42910,28
14/02/2007,09:25:00,42910,42915,42900,42905,24
14/02/2007,09:26:00,42905,42905,42895,42900,14
14/02/2007,09:27:00,42905,42905,42895,42895,8
14/02/2007,09:28:00,42900,42905,42900,42905,17
14/02/2007,09:29:00,42910,42910,42900,42900,19
14/02/2007,09:30:00,42905,42905,42905,42905,7
14/02/2007,09:31:00,42905,42910,42900,42905,9
14/02/2007,09:32:00,42910,42910,42905,42910,6
14/02/2007,09:33:00,42910,42915,42905,42905,10
14/02/2007,09:34:00,42905,42905,42905,42905,13
14/02/2007,09:35:00,42910,42910,42890,42890,51
14/02/2007,09:36:00,42890,42905,42890,42905,36
14/02/2007,09:37:00,42905,42910,42900,42905,14
14/02/2007,09:38:00,42905,42905,42900,42900,8
14/02/2007,09:39:00,42905,42905,42895,42895,59
14/02/2007,09:40:00,42900,42905,42890,42895,21
14/02/2007,09:41:00,42895,42900,42885,42885,43
14/02/2007,09:42:00,42890,42895,42890,42890,12
14/02/2007,09:43:00,42895,42900,42895,42895,35
14/02/2007,09:44:00,42895,42900,42895,42900,11
14/02/2007,09:45:00,42900,42900,42895,42900,19
14/02/2007,09:46:00,42900,42905,42900,42900,18
14/02/2007,09:47:00,42900,42900,42900,42900,6
14/02/2007,09:48:00,42900,42905,42885,42885,44
14/02/2007,09:49:00,42890,42890,42890,42890,13
14/02/2007,09:50:00,42895,42900,42890,42900,24
14/02/2007,09:51:00,42900,42920,42900,42920,52
14/02/2007,09:52:00,42920,42925,42915,42920,37
14/02/2007,09:53:00,42925,42925,42910,42915,18
14/02/2007,09:54:00,42915,42915,42910,42910,54
14/02/2007,09:55:00,42910,42920,42905,42920,34
14/02/2007,09:56:00,42925,42925,42915,42925,23
14/02/2007,09:57:00,42925,42940,42925,42935,66
14/02/2007,09:58:00,42940,42950,42935,42935,59
14/02/2007,09:59:00,42940,42940,42935,42935,13
14/02/2007,10:00:00,42935,42935,42925,42930,38
14/02/2007,10:01:00,42930,42935,42930,42930,14
14/02/2007,10:02:00,42935,42940,42930,42935,46
14/02/2007,10:03:00,42940,42945,42935,42945,19
14/02/2007,10:04:00,42940,42940,42930,42930,31
14/02/2007,10:05:00,42935,42935,42930,42930,17
14/02/2007,10:06:00,42930,42930,42920,42920,22
14/02/2007,10:07:00,42920,42920,42915,42915,26
14/02/2007,10:08:00,42920,42920,42915,42920,17
14/02/2007,10:09:00,42920,42920,42920,42920,8
14/02/2007,10:10:00,42925,42925,42915,42915,14
14/02/2007,10:11:00,42920,42920,42910,42910,19
14/02/2007,10:12:00,42915,42915,42910,42915,10
14/02/2007,10:13:00,42920,42920,42915,42920,17
14/02/2007,10:14:00,42920,42920,42910,42910,33
14/02/2007,10:15:00,42915,42915,42890,42900,70
14/02/2007,10:16:00,42905,42910,42900,42910,27
14/02/2007,10:17:00,42905,42905,42895,42900,25
14/02/2007,10:18:00,42905,42915,42905,42910,13
14/02/2007,10:19:00,42915,42915,42910,42910,5
14/02/2007,10:20:00,42910,42915,42910,42915,17
14/02/2007,10:21:00,42915,42915,42910,42910,11
14/02/2007,10:22:00,42915,42915,42905,42905,16
14/02/2007,10:23:00,42915,42915,42915,42915,7
14/02/2007,10:24:00,42920,42920,42905,42905,13
14/02/2007,10:25:00,42910,42910,42905,42905,16
14/02/2007,10:26:00,42910,42915,42910,42915,20
14/02/2007,10:27:00,42920,42920,42915,42920,15
14/02/2007,10:28:00,42920,42920,42920,42920,6
14/02/2007,10:29:00,42925,42930,42915,42925,21
14/02/2007,10:30:00,42925,42925,42905,42905,26
14/02/2007,10:31:00,42910,42915,42905,42910,23
14/02/2007,10:32:00,42910,42915,42905,42915,29
14/02/2007,10:33:00,42915,42915,42910,42910,16
14/02/2007,10:34:00,42915,42915,42910,42910,20
14/02/2007,10:35:00,42915,42915,42910,42910,9
14/02/2007,10:36:00,42910,42915,42905,42905,11
14/02/2007,10:37:00,42915,42915,42905,42910,6
14/02/2007,10:38:00,42910,42915,42910,42910,5
14/02/2007,10:39:00,42915,42915,42915,42915,6
14/02/2007,10:40:00,42915,42915,42910,42910,4
14/02/2007,10:41:00,42910,42915,42910,42910,7
14/02/2007,10:42:00,42915,42915,42910,42910,6
14/02/2007,10:43:00,42920,42920,42915,42915,9
14/02/2007,10:44:00,42920,42925,42920,42925,24
14/02/2007,10:45:00,42925,42925,42910,42910,17
14/02/2007,10:46:00,42915,42920,42910,42915,21
14/02/2007,10:47:00,42915,42915,42910,42910,8
14/02/2007,10:48:00,42910,42915,42905,42905,29
14/02/2007,10:49:00,42910,42910,42900,42905,21
14/02/2007,10:50:00,42910,42915,42910,42910,14
14/02/2007,10:51:00,42915,42920,42910,42910,10
14/02/2007,10:52:00,42910,42910,42905,42905,9
14/02/2007,10:53:00,42915,42915,42910,42910,7
14/02/2007,10:54:00,42910,42915,42905,42910,5
14/02/2007,10:55:00,42910,42915,42910,42910,12
14/02/2007,10:56:00,42910,42910,42910,42910,5
14/02/2007,10:57:00,42915,42920,42910,42910,14
14/02/2007,10:58:00,42915,42915,42910,42915,96
14/02/2007,10:59:00,42915,42915,42905,42905,11
14/02/2007,11:00:00,42910,42910,42895,42895,133
14/02/2007,11:01:00,42895,42900,42885,42885,59
14/02/2007,11:02:00,42890,42895,42890,42890,30
14/02/2007,11:03:00,42895,42905,42890,42905,28
14/02/2007,11:04:00,42905,42910,42905,42905,22
14/02/2007,11:05:00,42905,42910,42900,42900,13
14/02/2007,11:06:00,42900,42900,42890,42895,17
14/02/2007,11:07:00,42900,42900,42890,42890,18
14/02/2007,11:08:00,42895,42895,42890,42890,12
14/02/2007,11:09:00,42890,42895,42890,42890,7
14/02/2007,11:10:00,42895,42895,42895,42895,23
14/02/2007,11:11:00,42895,42905,42895,42905,32
14/02/2007,11:12:00,42905,42905,42900,42900,29
14/02/2007,11:13:00,42905,42910,42900,42900,6
14/02/2007,11:14:00,42905,42910,42905,42905,5
14/02/2007,11:15:00,42905,42905,42900,42900,15
14/02/2007,11:16:00,42905,42905,42900,42900,13
14/02/2007,11:17:00,42905,42905,42905,42905,7
14/02/2007,11:18:00,42905,42910,42905,42905,24
14/02/2007,11:19:00,42910,42915,42910,42915,18
14/02/2007,11:20:00,42915,42915,42910,42910,19
14/02/2007,11:21:00,42910,42920,42910,42920,17
14/02/2007,11:22:00,42920,42920,42910,42910,36
14/02/2007,11:23:00,42915,42915,42915,42915,8
14/02/2007,11:24:00,42915,42920,42910,42910,7
14/02/2007,11:25:00,42915,42915,42910,42910,5
14/02/2007,11:26:00,42915,42915,42905,42905,13
14/02/2007,11:27:00,42910,42915,42910,42915,7
14/02/2007,11:28:00,42910,42915,42910,42910,5
14/02/2007,11:29:00,42915,42915,42910,42910,17
14/02/2007,11:30:00,42915,42915,42900,42900,16
14/02/2007,11:31:00,42905,42910,42905,42910,30
14/02/2007,11:32:00,42910,42915,42910,42910,13
14/02/2007,11:33:00,42910,42910,42905,42905,7
14/02/2007,11:34:00,42910,42915,42905,42915,11
14/02/2007,11:35:00,42920,42920,42910,42915,24
14/02/2007,11:36:00,42910,42915,42910,42910,7
14/02/2007,11:37:00,42910,42910,42895,42895,28
14/02/2007,11:38:00,42900,42900,42900,42900,9
14/02/2007,11:39:00,42900,42905,42900,42905,2
14/02/2007,11:40:00,42900,42910,42900,42910,6
14/02/2007,11:41:00,42905,42910,42905,42910,8
14/02/2007,11:42:00,42915,42915,42905,42905,12
14/02/2007,11:43:00,42900,42905,42895,42905,33
14/02/2007,11:44:00,42905,42910,42905,42905,6
14/02/2007,11:45:00,42905,42905,42900,42905,15
14/02/2007,11:46:00,42905,42905,42900,42900,8
14/02/2007,11:47:00,42900,42905,42895,42895,6
14/02/2007,11:48:00,42900,42900,42890,42895,15
14/02/2007,11:49:00,42900,42900,42890,42890,16
14/02/2007,11:50:00,42890,42890,42885,42885,46
14/02/2007,11:51:00,42885,42885,42880,42885,66
14/02/2007,11:52:00,42880,42885,42880,42885,30
14/02/2007,11:53:00,42880,42880,42860,42875,95
14/02/2007,11:54:00,42875,42890,42875,42890,52
14/02/2007,11:55:00,42885,42885,42885,42885,8
14/02/2007,11:56:00,42880,42890,42880,42890,9
14/02/2007,11:57:00,42890,42890,42890,42890,4
14/02/2007,11:58:00,42885,42895,42885,42890,23
14/02/2007,11:59:00,42890,42890,42885,42885,10
14/02/2007,12:00:00,42885,42890,42880,42890,34
14/02/2007,12:01:00,42885,42890,42880,42880,13
14/02/2007,12:02:00,42880,42880,42875,42880,4
14/02/2007,12:03:00,42880,42885,42880,42885,21
14/02/2007,12:04:00,42885,42885,42885,42885,3
14/02/2007,12:05:00,42885,42890,42885,42885,37
14/02/2007,12:06:00,42885,42885,42885,42885,8
14/02/2007,12:07:00,42885,42885,42880,42885,6
14/02/2007,12:08:00,42885,42885,42885,42885,1
14/02/2007,12:09:00,42885,42885,42885,42885,10
14/02/2007,12:10:00,42885,42890,42880,42890,9
14/02/2007,12:11:00,42890,42890,42890,42890,5
14/02/2007,12:12:00,42890,42890,42885,42885,5
14/02/2007,12:13:00,42890,42890,42890,42890,4
14/02/2007,12:14:00,42885,42890,42885,42885,8
14/02/2007,12:15:00,42880,42885,42880,42885,16
14/02/2007,12:16:00,42885,42890,42885,42885,13
14/02/2007,12:17:00,42885,42885,42880,42880,6
14/02/2007,12:18:00,42880,42885,42880,42880,9
14/02/2007,12:19:00,42880,42880,42875,42880,7
14/02/2007,12:20:00,42880,42880,42880,42880,6
14/02/2007,12:21:00,42880,42885,42865,42875,34
14/02/2007,12:22:00,42875,42875,42870,42870,7
14/02/2007,12:23:00,42870,42870,42865,42870,9
14/02/2007,12:24:00,42870,42870,42865,42865,4
14/02/2007,12:25:00,42865,42865,42855,42860,51
14/02/2007,12:26:00,42860,42865,42860,42865,9
14/02/2007,12:27:00,42865,42865,42865,42865,4
14/02/2007,12:28:00,42865,42875,42865,42875,15
14/02/2007,12:29:00,42875,42875,42870,42875,9
14/02/2007,12:30:00,42875,42875,42875,42875,1
14/02/2007,12:31:00,42870,42875,42865,42875,24
14/02/2007,12:32:00,42875,42875,42870,42870,7
14/02/2007,12:33:00,42870,42870,42870,42870,11
14/02/2007,12:34:00,42875,42875,42870,42875,183
14/02/2007,12:35:00,42870,42870,42865,42870,17
14/02/2007,12:36:00,42870,42870,42870,42870,2
14/02/2007,12:37:00,42870,42870,42865,42870,3
14/02/2007,12:38:00,42870,42870,42870,42870,6
14/02/2007,12:39:00,42870,42875,42865,42875,11
14/02/2007,12:40:00,42875,42880,42875,42880,11
14/02/2007,12:41:00,42880,42885,42875,42885,29
14/02/2007,12:42:00,42885,42890,42880,42890,4
14/02/2007,12:43:00,42890,42890,42890,42890,1
14/02/2007,12:44:00,42890,42890,42890,42890,1
14/02/2007,12:45:00,42890,42890,42890,42890,2
14/02/2007,12:46:00,42885,42885,42885,42885,3
14/02/2007,12:47:00,42885,42885,42885,42885,3
14/02/2007,12:48:00,42880,42885,42880,42880,8
14/02/2007,12:49:00,42880,42880,42870,42870,19
14/02/2007,12:50:00,42865,42875,42865,42875,5
14/02/2007,12:51:00,42875,42880,42870,42870,5
14/02/2007,12:52:00,42870,42875,42870,42875,5
14/02/2007,12:53:00,42870,42875,42870,42875,12
14/02/2007,12:54:00,42870,42875,42870,42875,11
14/02/2007,12:55:00,42875,42875,42875,42875,3
14/02/2007,12:56:00,42875,42885,42875,42875,23
14/02/2007,12:57:00,42885,42885,42880,42880,10
14/02/2007,12:58:00,42880,42880,42880,42880,4
14/02/2007,12:59:00,42885,42885,42880,42880,7
14/02/2007,13:00:00,42885,42885,42880,42880,3
14/02/2007,13:01:00,42880,42880,42880,42880,4
14/02/2007,13:02:00,42875,42880,42875,42880,3
14/02/2007,13:03:00,42880,42885,42880,42885,8
14/02/2007,13:04:00,42890,42890,42885,42885,10
14/02/2007,13:05:00,42885,42885,42885,42885,9
14/02/2007,13:06:00,42885,42885,42885,42885,4
14/02/2007,13:07:00,42885,42890,42880,42890,9
14/02/2007,13:08:00,42890,42900,42890,42895,18
14/02/2007,13:09:00,42895,42900,42890,42895,12
14/02/2007,13:10:00,42895,42895,42890,42890,14
14/02/2007,13:11:00,42890,42900,42890,42890,11
14/02/2007,13:12:00,42890,42900,42890,42900,8
14/02/2007,13:13:00,42900,42900,42895,42895,3
14/02/2007,13:14:00,42900,42900,42900,42900,1
14/02/2007,13:15:00,42900,42900,42895,42900,6
14/02/2007,13:16:00,42895,42900,42895,42895,10
14/02/2007,13:17:00,42895,42900,42895,42895,12
14/02/2007,13:18:00,42895,42895,42890,42890,5
14/02/2007,13:19:00,42885,42890,42885,42890,4
14/02/2007,13:20:00,42890,42890,42885,42885,4
14/02/2007,13:21:00,42885,42885,42885,42885,7
14/02/2007,13:22:00,42885,42885,42885,42885,4
14/02/2007,13:23:00,42885,42885,42885,42885,3
14/02/2007,13:24:00,42885,42885,42885,42885,2
14/02/2007,13:25:00,42885,42885,42885,42885,3
14/02/2007,13:26:00,42890,42890,42885,42890,4
14/02/2007,13:27:00,42885,42890,42885,42890,7
14/02/2007,13:28:00,42890,42895,42890,42895,3
14/02/2007,13:29:00,42890,42895,42890,42895,2
14/02/2007,13:30:00,42895,42895,42895,42895,1
14/02/2007,13:31:00,42885,42885,42885,42885,6
14/02/2007,13:32:00,42885,42890,42885,42890,16
14/02/2007,13:33:00,42885,42885,42885,42885,1
14/02/2007,13:34:00,42885,42885,42885,42885,1
14/02/2007,13:35:00,42880,42880,42880,42880,10
14/02/2007,13:36:00,42880,42880,42880,42880,4
14/02/2007,13:37:00,42880,42880,42880,42880,17
14/02/2007,13:38:00,42880,42880,42880,42880,4
14/02/2007,13:39:00,42885,42885,42885,42885,5
14/02/2007,13:40:00,42880,42890,42880,42885,10
14/02/2007,13:41:00,42880,42885,42880,42880,15
14/02/2007,13:42:00,42885,42885,42880,42880,6
14/02/2007,13:44:00,42880,42880,42880,42880,2
14/02/2007,13:46:00,42880,42880,42870,42875,19
14/02/2007,13:47:00,42880,42880,42880,42880,10
14/02/2007,13:48:00,42880,42880,42880,42880,2
14/02/2007,13:50:00,42880,42880,42880,42880,14
14/02/2007,13:51:00,42880,42890,42880,42885,18
14/02/2007,13:52:00,42885,42885,42885,42885,1
14/02/2007,13:53:00,42885,42885,42885,42885,1
14/02/2007,13:54:00,42880,42885,42880,42885,4
14/02/2007,13:56:00,42885,42885,42885,42885,4
14/02/2007,13:57:00,42880,42880,42880,42880,1
14/02/2007,13:58:00,42875,42880,42875,42880,14
14/02/2007,13:59:00,42880,42885,42880,42880,6
14/02/2007,14:00:00,42885,42885,42885,42885,6
14/02/2007,14:01:00,42880,42880,42880,42880,1
14/02/2007,14:02:00,42880,42880,42880,42880,1
14/02/2007,14:08:00,42880,42880,42880,42880,4
14/02/2007,14:09:00,42880,42890,42880,42890,14
14/02/2007,14:10:00,42890,42895,42885,42890,20
14/02/2007,14:11:00,42895,42900,42895,42900,14
14/02/2007,14:12:00,42900,42910,42900,42905,51
14/02/2007,14:13:00,42905,42905,42900,42905,21
14/02/2007,14:14:00,42905,42905,42900,42900,11
14/02/2007,14:15:00,42900,42905,42900,42905,5
14/02/2007,14:16:00,42905,42910,42900,42900,17
14/02/2007,14:17:00,42905,42905,42900,42900,18
14/02/2007,14:18:00,42900,42900,42900,42900,6
14/02/2007,14:19:00,42900,42900,42890,42890,34
14/02/2007,14:20:00,42895,42895,42895,42895,5
14/02/2007,14:21:00,42890,42890,42880,42880,18
14/02/2007,14:22:00,42880,42885,42880,42885,3
14/02/2007,14:23:00,42885,42885,42885,42885,8
14/02/2007,14:24:00,42885,42895,42885,42895,16
14/02/2007,14:25:00,42895,42895,42895,42895,1
14/02/2007,14:26:00,42895,42895,42895,42895,1
14/02/2007,14:28:00,42895,42900,42890,42895,19
14/02/2007,14:29:00,42895,42900,42895,42895,18
14/02/2007,14:30:00,42890,42905,42875,42895,63
14/02/2007,14:31:00,42890,42890,42885,42885,14
14/02/2007,14:32:00,42880,42895,42880,42895,23
14/02/2007,14:33:00,42895,42895,42890,42890,3
14/02/2007,14:34:00,42885,42885,42880,42880,5
14/02/2007,14:35:00,42880,42880,42870,42875,23
14/02/2007,14:36:00,42880,42885,42880,42880,9
14/02/2007,14:37:00,42875,42880,42875,42880,15
14/02/2007,14:38:00,42880,42880,42875,42880,7
14/02/2007,14:39:00,42880,42890,42875,42885,27
14/02/2007,14:40:00,42880,42885,42880,42885,14
14/02/2007,14:41:00,42885,42885,42880,42880,7
14/02/2007,14:42:00,42880,42880,42880,42880,7
14/02/2007,14:43:00,42875,42880,42875,42875,24
14/02/2007,14:44:00,42875,42875,42870,42875,11
14/02/2007,14:45:00,42870,42870,42870,42870,8
14/02/2007,14:48:00,42870,42880,42870,42875,15
14/02/2007,14:49:00,42875,42875,42875,42875,2
14/02/2007,14:50:00,42870,42870,42870,42870,1
14/02/2007,14:51:00,42870,42870,42870,42870,12
14/02/2007,14:52:00,42875,42875,42875,42875,1
14/02/2007,14:53:00,42870,42870,42870,42870,6
14/02/2007,14:54:00,42870,42870,42870,42870,4
14/02/2007,14:56:00,42870,42870,42865,42865,17
14/02/2007,14:57:00,42860,42860,42855,42860,34
14/02/2007,14:58:00,42860,42865,42860,42865,4
14/02/2007,14:59:00,42865,42865,42865,42865,10
14/02/2007,15:00:00,42865,42865,42865,42865,4
14/02/2007,15:01:00,42865,42865,42865,42865,4
14/02/2007,15:02:00,42870,42870,42870,42870,1
14/02/2007,15:04:00,42870,42870,42860,42860,29
14/02/2007,15:05:00,42860,42865,42860,42865,8
14/02/2007,15:06:00,42860,42860,42850,42855,63
14/02/2007,15:07:00,42860,42860,42855,42855,16
14/02/2007,15:08:00,42850,42850,42845,42850,27
14/02/2007,15:09:00,42850,42850,42850,42850,4
14/02/2007,15:10:00,42845,42850,42845,42850,11
14/02/2007,15:11:00,42850,42850,42850,42850,2
14/02/2007,15:12:00,42850,42850,42850,42850,4
14/02/2007,15:13:00,42850,42850,42845,42850,11
14/02/2007,15:14:00,42845,42850,42840,42840,22
14/02/2007,15:15:00,42845,42845,42845,42845,17
14/02/2007,15:16:00,42850,42850,42845,42845,3
14/02/2007,15:17:00,42845,42850,42845,42845,30
14/02/2007,15:18:00,42850,42855,42850,42855,17
14/02/2007,15:19:00,42850,42860,42845,42860,60
14/02/2007,15:20:00,42855,42865,42855,42865,32
14/02/2007,15:21:00,42860,42865,42860,42865,4
14/02/2007,15:22:00,42865,42870,42865,42870,7
14/02/2007,15:23:00,42870,42870,42865,42865,6
14/02/2007,15:24:00,42865,42870,42865,42870,7
14/02/2007,15:25:00,42870,42875,42870,42870,11
14/02/2007,15:26:00,42870,42875,42870,42875,5
14/02/2007,15:27:00,42875,42875,42870,42875,4
14/02/2007,15:28:00,42875,42875,42870,42870,7
14/02/2007,15:29:00,42870,42870,42865,42865,13
14/02/2007,15:30:00,42865,42870,42865,42870,31
14/02/2007,15:31:00,42865,42865,42860,42860,11
14/02/2007,15:32:00,42860,42870,42855,42870,44
14/02/2007,15:33:00,42870,42870,42865,42865,7
14/02/2007,15:34:00,42865,42865,42860,42865,11
14/02/2007,15:35:00,42870,42870,42865,42870,12
14/02/2007,15:36:00,42870,42875,42865,42865,10
14/02/2007,15:37:00,42865,42880,42865,42875,26
14/02/2007,15:38:00,42875,42890,42875,42890,30
14/02/2007,15:39:00,42885,42885,42870,42875,42
14/02/2007,15:40:00,42875,42880,42870,42870,10
14/02/2007,15:41:00,42875,42875,42865,42870,17
14/02/2007,15:42:00,42865,42865,42860,42860,18
14/02/2007,15:43:00,42860,42870,42860,42870,18
14/02/2007,15:44:00,42870,42870,42865,42865,2
14/02/2007,15:45:00,42865,42865,42860,42860,10
14/02/2007,15:46:00,42870,42870,42865,42865,29
14/02/2007,15:47:00,42865,42865,42855,42865,19
14/02/2007,15:48:00,42865,42870,42865,42870,3
14/02/2007,15:49:00,42865,42870,42865,42865,22
14/02/2007,15:50:00,42865,42870,42860,42860,18
14/02/2007,15:51:00,42860,42865,42855,42865,21
14/02/2007,15:52:00,42860,42860,42855,42855,11
14/02/2007,15:53:00,42860,42860,42860,42860,8
14/02/2007,15:54:00,42860,42860,42850,42855,13
14/02/2007,15:55:00,42850,42855,42850,42855,2
14/02/2007,15:56:00,42855,42855,42855,42855,6
14/02/2007,15:57:00,42855,42860,42855,42855,11
14/02/2007,15:58:00,42860,42860,42860,42860,14
14/02/2007,15:59:00,42860,42865,42855,42860,21
14/02/2007,16:00:00,42865,42930,42860,42920,246
14/02/2007,16:01:00,42935,42945,42920,42935,207
14/02/2007,16:02:00,42935,42955,42935,42955,203
14/02/2007,16:03:00,42955,42960,42940,42955,129
14/02/2007,16:04:00,42955,42960,42945,42950,209
14/02/2007,16:05:00,42950,42970,42945,42970,167
14/02/2007,16:06:00,42970,42970,42945,42950,114
14/02/2007,16:07:00,42950,42955,42945,42945,58
14/02/2007,16:08:00,42945,42955,42940,42950,93
14/02/2007,16:09:00,42955,42995,42955,42970,225
14/02/2007,16:10:00,42970,43000,42970,42985,183
14/02/2007,16:11:00,42985,42990,42970,42975,99
14/02/2007,16:12:00,42975,42975,42955,42960,113
14/02/2007,16:13:00,42955,42965,42955,42960,63
14/02/2007,16:14:00,42960,42965,42950,42950,48
14/02/2007,16:15:00,42955,42970,42955,42970,29
14/02/2007,16:16:00,42970,42970,42965,42965,41
14/02/2007,16:17:00,42965,42970,42955,42970,87
14/02/2007,16:18:00,42965,42965,42955,42965,53
14/02/2007,16:19:00,42965,42965,42960,42960,19
14/02/2007,16:20:00,42965,42965,42955,42965,41
14/02/2007,16:21:00,42960,42965,42955,42965,23
14/02/2007,16:22:00,42960,42970,42955,42970,28
14/02/2007,16:23:00,42965,42970,42955,42955,54
14/02/2007,16:24:00,42955,42960,42955,42955,31
14/02/2007,16:25:00,42960,42960,42955,42960,36
14/02/2007,16:26:00,42965,42965,42945,42945,63
14/02/2007,16:27:00,42950,42955,42950,42955,9
14/02/2007,16:28:00,42950,42950,42950,42950,8
14/02/2007,16:29:00,42950,42955,42945,42950,14
14/02/2007,16:30:00,42950,42960,42950,42960,32
14/02/2007,16:31:00,42960,42960,42950,42950,24
14/02/2007,16:32:00,42950,42950,42945,42945,35
14/02/2007,16:33:00,42945,42955,42945,42950,11
14/02/2007,16:34:00,42950,42955,42945,42950,39
14/02/2007,16:35:00,42950,42960,42950,42955,25
14/02/2007,16:36:00,42955,42955,42945,42950,19
14/02/2007,16:37:00,42950,42955,42950,42950,16
14/02/2007,16:38:00,42950,42955,42950,42955,10
14/02/2007,16:39:00,42955,42965,42955,42960,82
14/02/2007,16:40:00,42960,42960,42950,42960,53
14/02/2007,16:41:00,42960,42960,42940,42940,37
14/02/2007,16:42:00,42940,42955,42940,42950,21
14/02/2007,16:43:00,42955,42960,42950,42950,33
14/02/2007,16:44:00,42945,42955,42940,42950,42
14/02/2007,16:45:00,42955,42960,42950,42955,22
14/02/2007,16:46:00,42955,42955,42945,42955,41
14/02/2007,16:47:00,42955,42965,42945,42950,45
14/02/2007,16:48:00,42955,42955,42945,42950,20
14/02/2007,16:49:00,42950,42955,42945,42945,27
14/02/2007,16:50:00,42945,42950,42945,42950,11
14/02/2007,16:51:00,42950,42965,42950,42955,31
14/02/2007,16:52:00,42955,42960,42950,42950,12
14/02/2007,16:53:00,42955,42960,42950,42950,17
14/02/2007,16:54:00,42950,42955,42950,42950,56
14/02/2007,16:55:00,42950,42950,42945,42950,9
14/02/2007,16:56:00,42950,42960,42950,42960,38
14/02/2007,16:57:00,42955,42955,42945,42955,36
14/02/2007,16:58:00,42955,42960,42955,42960,18
14/02/2007,16:59:00,42965,42970,42960,42970,48
14/02/2007,17:00:00,42970,42970,42955,42960,51
14/02/2007,17:01:00,42960,42965,42955,42960,33
14/02/2007,17:02:00,42960,42960,42955,42955,15
14/02/2007,17:03:00,42960,42960,42950,42950,4
14/02/2007,17:04:00,42955,42955,42950,42950,17
14/02/2007,17:05:00,42950,42950,42945,42945,9
14/02/2007,17:06:00,42950,42955,42950,42955,8
14/02/2007,17:07:00,42950,42960,42950,42950,39
14/02/2007,17:08:00,42960,42965,42960,42965,20
14/02/2007,17:09:00,42960,42965,42955,42960,49
14/02/2007,17:10:00,42960,42965,42955,42960,34
14/02/2007,17:11:00,42965,42970,42960,42965,27
14/02/2007,17:12:00,42965,42985,42965,42985,95
14/02/2007,17:13:00,42985,42990,42975,42985,56
14/02/2007,17:14:00,42985,42995,42980,42990,31
14/02/2007,17:15:00,42985,43000,42985,43000,79
14/02/2007,17:16:00,43000,43000,42990,42990,37
14/02/2007,17:17:00,42995,43020,42995,43020,234
14/02/2007,17:18:00,43020,43030,43020,43025,94
14/02/2007,17:19:00,43025,43055,43020,43035,346
14/02/2007,17:20:00,43035,43045,43030,43045,94
14/02/2007,17:21:00,43040,43055,43040,43045,105
14/02/2007,17:22:00,43050,43050,43040,43045,44
14/02/2007,17:23:00,43040,43050,43030,43040,202
14/02/2007,17:24:00,43035,43035,43030,43030,32
14/02/2007,17:25:00,43035,43040,43030,43040,39
14/02/2007,17:26:00,43035,43040,43030,43040,57
14/02/2007,17:27:00,43040,43045,43040,43045,39
14/02/2007,17:28:00,43045,43055,43040,43040,46
14/02/2007,17:29:00,43040,43050,43025,43025,131
14/02/2007,17:30:00,43025,43035,43025,43025,47
14/02/2007,17:31:00,43030,43035,43025,43035,41
14/02/2007,17:32:00,43035,43040,43035,43040,8
14/02/2007,17:33:00,43040,43040,43030,43035,20
14/02/2007,17:34:00,43035,43040,43020,43025,48
14/02/2007,17:35:00,43025,43030,43020,43020,52
14/02/2007,17:36:00,43015,43015,43005,43010,54
14/02/2007,17:37:00,43005,43010,42995,42995,58
14/02/2007,17:38:00,42995,43005,42995,43000,35
14/02/2007,17:39:00,43005,43010,43000,43005,39