DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/02/2007,09:00:00,43045,43110,43040,43040,100
15/02/2007,09:01:00,43045,43065,43045,43055,64
15/02/2007,09:02:00,43055,43055,43045,43050,51
15/02/2007,09:03:00,43050,43055,43035,43035,47
15/02/2007,09:04:00,43040,43045,43035,43040,66
15/02/2007,09:05:00,43050,43050,43040,43040,52
15/02/2007,09:06:00,43040,43040,43035,43035,39
15/02/2007,09:07:00,43035,43040,43035,43040,26
15/02/2007,09:08:00,43040,43040,43020,43030,34
15/02/2007,09:09:00,43025,43030,43025,43030,14
15/02/2007,09:10:00,43030,43030,43025,43025,14
15/02/2007,09:11:00,43025,43025,43020,43025,20
15/02/2007,09:12:00,43025,43030,43020,43025,16
15/02/2007,09:13:00,43025,43030,43020,43030,14
15/02/2007,09:14:00,43035,43040,43020,43030,87
15/02/2007,09:15:00,43030,43035,43030,43030,28
15/02/2007,09:16:00,43030,43030,43025,43025,2
15/02/2007,09:17:00,43030,43035,43030,43030,9
15/02/2007,09:18:00,43030,43040,43030,43040,36
15/02/2007,09:19:00,43040,43045,43035,43040,23
15/02/2007,09:20:00,43040,43050,43040,43050,38
15/02/2007,09:21:00,43050,43050,43045,43050,47
15/02/2007,09:22:00,43050,43050,43035,43045,57
15/02/2007,09:23:00,43040,43045,43040,43040,16
15/02/2007,09:24:00,43040,43040,43035,43035,32
15/02/2007,09:25:00,43040,43040,43035,43040,20
15/02/2007,09:26:00,43040,43045,43040,43040,14
15/02/2007,09:27:00,43040,43040,43030,43030,33
15/02/2007,09:28:00,43030,43035,43025,43025,37
15/02/2007,09:29:00,43025,43025,43015,43015,32
15/02/2007,09:30:00,43015,43015,42995,43000,95
15/02/2007,09:31:00,43000,43000,42995,43000,42
15/02/2007,09:32:00,43000,43015,43000,43010,71
15/02/2007,09:33:00,43010,43015,43005,43015,25
15/02/2007,09:34:00,43010,43015,43005,43010,25
15/02/2007,09:35:00,43010,43010,43005,43005,15
15/02/2007,09:36:00,43005,43015,43005,43010,23
15/02/2007,09:37:00,43010,43015,43010,43015,27
15/02/2007,09:38:00,43015,43015,43015,43015,12
15/02/2007,09:39:00,43015,43015,43010,43010,8
15/02/2007,09:40:00,43010,43010,42995,42995,44
15/02/2007,09:41:00,42995,42995,42990,42990,23
15/02/2007,09:42:00,42995,43000,42990,43000,28
15/02/2007,09:43:00,43000,43000,42985,42990,27
15/02/2007,09:44:00,42995,42995,42990,42990,17
15/02/2007,09:45:00,42990,42990,42980,42980,46
15/02/2007,09:46:00,42985,42985,42980,42985,20
15/02/2007,09:47:00,42985,42985,42975,42975,39
15/02/2007,09:48:00,42975,42980,42965,42965,67
15/02/2007,09:49:00,42965,42965,42945,42950,98
15/02/2007,09:50:00,42950,42960,42950,42955,51
15/02/2007,09:51:00,42955,42965,42945,42945,43
15/02/2007,09:52:00,42950,42950,42945,42945,5
15/02/2007,09:53:00,42945,42950,42945,42945,25
15/02/2007,09:54:00,42945,42950,42945,42945,10
15/02/2007,09:55:00,42945,42945,42940,42945,19
15/02/2007,09:56:00,42945,42955,42945,42955,31
15/02/2007,09:57:00,42960,42965,42960,42965,31
15/02/2007,09:58:00,42965,42970,42960,42965,11
15/02/2007,09:59:00,42965,42965,42955,42955,21
15/02/2007,10:00:00,42955,42960,42955,42960,35
15/02/2007,10:01:00,42955,42955,42950,42950,26
15/02/2007,10:02:00,42950,42950,42945,42945,24
15/02/2007,10:03:00,42945,42960,42945,42960,32
15/02/2007,10:04:00,42955,42970,42955,42960,31
15/02/2007,10:05:00,42965,42965,42965,42965,7
15/02/2007,10:06:00,42965,42980,42965,42970,32
15/02/2007,10:07:00,42970,42970,42965,42965,20
15/02/2007,10:08:00,42965,42970,42965,42970,12
15/02/2007,10:09:00,42965,42965,42960,42960,11
15/02/2007,10:10:00,42965,42965,42965,42965,7
15/02/2007,10:11:00,42960,42965,42960,42960,4
15/02/2007,10:12:00,42960,42965,42960,42960,16
15/02/2007,10:13:00,42965,42965,42960,42960,3
15/02/2007,10:14:00,42965,42970,42965,42970,8
15/02/2007,10:15:00,42970,42970,42965,42965,12
15/02/2007,10:16:00,42965,42965,42965,42965,2
15/02/2007,10:17:00,42965,42965,42965,42965,3
15/02/2007,10:18:00,42965,42970,42965,42970,18
15/02/2007,10:19:00,42970,42980,42970,42980,58
15/02/2007,10:20:00,42985,42985,42980,42980,9
15/02/2007,10:21:00,42980,42980,42980,42980,4
15/02/2007,10:22:00,42980,42980,42975,42975,27
15/02/2007,10:23:00,42980,42980,42980,42980,13
15/02/2007,10:24:00,42975,42980,42975,42980,11
15/02/2007,10:25:00,42980,42980,42970,42970,17
15/02/2007,10:26:00,42975,42975,42965,42965,61
15/02/2007,10:27:00,42960,42965,42955,42955,34
15/02/2007,10:28:00,42960,42965,42960,42960,11
15/02/2007,10:29:00,42960,42960,42950,42950,25
15/02/2007,10:30:00,42955,42965,42955,42965,19
15/02/2007,10:31:00,42970,42970,42965,42965,18
15/02/2007,10:32:00,42965,42970,42965,42970,16
15/02/2007,10:33:00,42970,42970,42965,42965,3
15/02/2007,10:34:00,42965,42965,42960,42960,11
15/02/2007,10:35:00,42965,42965,42965,42965,4
15/02/2007,10:36:00,42965,42965,42965,42965,1
15/02/2007,10:37:00,42965,42970,42965,42970,9
15/02/2007,10:38:00,42970,42970,42970,42970,5
15/02/2007,10:39:00,42970,42975,42965,42965,25
15/02/2007,10:40:00,42965,42965,42955,42960,28
15/02/2007,10:41:00,42960,42960,42960,42960,4
15/02/2007,10:42:00,42960,42960,42960,42960,5
15/02/2007,10:43:00,42960,42960,42950,42950,24
15/02/2007,10:44:00,42950,42950,42935,42950,69
15/02/2007,10:45:00,42950,42950,42940,42940,21
15/02/2007,10:46:00,42940,42950,42940,42950,35
15/02/2007,10:47:00,42945,42950,42945,42950,17
15/02/2007,10:48:00,42955,42955,42950,42950,7
15/02/2007,10:49:00,42950,42955,42950,42950,29
15/02/2007,10:50:00,42950,42955,42945,42950,10
15/02/2007,10:51:00,42950,42955,42950,42950,13
15/02/2007,10:52:00,42950,42950,42940,42940,17
15/02/2007,10:53:00,42940,42950,42940,42945,67
15/02/2007,10:54:00,42950,42950,42945,42950,17
15/02/2007,10:55:00,42950,42950,42950,42950,4
15/02/2007,10:56:00,42955,42960,42955,42960,20
15/02/2007,10:57:00,42960,42960,42940,42940,65
15/02/2007,10:58:00,42935,42960,42935,42950,104
15/02/2007,10:59:00,42950,42955,42945,42950,25
15/02/2007,11:00:00,42950,42950,42950,42950,11
15/02/2007,11:01:00,42950,42950,42940,42945,22
15/02/2007,11:02:00,42945,42945,42940,42940,9
15/02/2007,11:03:00,42940,42955,42940,42955,71
15/02/2007,11:04:00,42955,42955,42955,42955,23
15/02/2007,11:05:00,42955,42965,42955,42955,27
15/02/2007,11:06:00,42950,42965,42950,42965,11
15/02/2007,11:07:00,42960,42960,42960,42960,13
15/02/2007,11:08:00,42960,42965,42955,42955,9
15/02/2007,11:09:00,42955,42955,42940,42945,48
15/02/2007,11:10:00,42945,42945,42935,42935,25
15/02/2007,11:11:00,42935,42940,42935,42935,60
15/02/2007,11:12:00,42945,42945,42945,42945,5
15/02/2007,11:13:00,42940,42940,42915,42915,101
15/02/2007,11:14:00,42915,42915,42905,42905,52
15/02/2007,11:15:00,42905,42910,42895,42895,93
15/02/2007,11:16:00,42895,42895,42880,42885,62
15/02/2007,11:17:00,42890,42890,42880,42885,50
15/02/2007,11:18:00,42885,42895,42885,42890,41
15/02/2007,11:19:00,42890,42895,42890,42895,34
15/02/2007,11:20:00,42895,42900,42895,42900,43
15/02/2007,11:21:00,42895,42900,42895,42900,7
15/02/2007,11:22:00,42900,42910,42900,42910,35
15/02/2007,11:23:00,42905,42915,42905,42910,18
15/02/2007,11:24:00,42910,42915,42910,42915,14
15/02/2007,11:25:00,42915,42915,42910,42910,21
15/02/2007,11:26:00,42910,42915,42910,42910,26
15/02/2007,11:27:00,42910,42910,42910,42910,4
15/02/2007,11:28:00,42910,42925,42910,42915,29
15/02/2007,11:29:00,42915,42915,42915,42915,2
15/02/2007,11:30:00,42915,42920,42915,42920,10
15/02/2007,11:31:00,42920,42925,42920,42925,27
15/02/2007,11:32:00,42925,42925,42925,42925,8
15/02/2007,11:33:00,42925,42930,42925,42925,4
15/02/2007,11:34:00,42925,42930,42925,42930,18
15/02/2007,11:35:00,42925,42925,42920,42925,47
15/02/2007,11:36:00,42930,42930,42920,42930,57
15/02/2007,11:37:00,42925,42930,42925,42925,7
15/02/2007,11:38:00,42925,42930,42925,42930,10
15/02/2007,11:39:00,42925,42925,42925,42925,2
15/02/2007,11:40:00,42930,42940,42930,42940,23
15/02/2007,11:41:00,42940,42945,42930,42930,25
15/02/2007,11:42:00,42935,42935,42925,42930,10
15/02/2007,11:43:00,42935,42935,42915,42915,21
15/02/2007,11:44:00,42915,42915,42910,42915,12
15/02/2007,11:45:00,42915,42915,42910,42915,16
15/02/2007,11:46:00,42915,42925,42915,42920,19
15/02/2007,11:47:00,42925,42925,42925,42925,2
15/02/2007,11:48:00,42925,42925,42920,42920,18
15/02/2007,11:49:00,42920,42920,42915,42920,11
15/02/2007,11:50:00,42920,42920,42915,42915,11
15/02/2007,11:51:00,42915,42915,42915,42915,12
15/02/2007,11:52:00,42920,42920,42920,42920,8
15/02/2007,11:53:00,42920,42920,42920,42920,4
15/02/2007,11:54:00,42925,42930,42925,42930,18
15/02/2007,11:55:00,42930,42930,42925,42925,8
15/02/2007,11:56:00,42925,42925,42925,42925,4
15/02/2007,11:57:00,42925,42925,42915,42920,16
15/02/2007,11:58:00,42920,42925,42920,42925,16
15/02/2007,11:59:00,42920,42925,42920,42920,17
15/02/2007,12:00:00,42920,42920,42915,42915,7
15/02/2007,12:01:00,42920,42925,42920,42925,13
15/02/2007,12:02:00,42925,42925,42925,42925,8
15/02/2007,12:03:00,42925,42925,42925,42925,1
15/02/2007,12:04:00,42925,42925,42920,42920,10
15/02/2007,12:05:00,42920,42920,42920,42920,8
15/02/2007,12:08:00,42920,42920,42910,42910,16
15/02/2007,12:09:00,42915,42915,42915,42915,6
15/02/2007,12:10:00,42920,42920,42910,42910,5
15/02/2007,12:11:00,42915,42915,42910,42915,11
15/02/2007,12:13:00,42910,42910,42905,42905,18
15/02/2007,12:14:00,42905,42905,42905,42905,15
15/02/2007,12:15:00,42905,42905,42900,42905,18
15/02/2007,12:16:00,42910,42910,42905,42905,9
15/02/2007,12:17:00,42900,42905,42900,42900,5
15/02/2007,12:18:00,42905,42905,42905,42905,4
15/02/2007,12:19:00,42905,42905,42900,42900,9
15/02/2007,12:20:00,42900,42900,42900,42900,25
15/02/2007,12:21:00,42900,42900,42895,42895,3
15/02/2007,12:22:00,42895,42895,42895,42895,16
15/02/2007,12:23:00,42895,42900,42895,42900,6
15/02/2007,12:24:00,42900,42900,42895,42900,9
15/02/2007,12:25:00,42900,42900,42900,42900,2
15/02/2007,12:26:00,42900,42900,42900,42900,3
15/02/2007,12:27:00,42900,42900,42900,42900,2
15/02/2007,12:29:00,42905,42905,42905,42905,4
15/02/2007,12:30:00,42905,42905,42905,42905,2
15/02/2007,12:31:00,42910,42910,42910,42910,11
15/02/2007,12:32:00,42910,42910,42910,42910,2
15/02/2007,12:33:00,42910,42910,42910,42910,4
15/02/2007,12:34:00,42910,42910,42910,42910,1
15/02/2007,12:35:00,42915,42925,42915,42920,35
15/02/2007,12:36:00,42920,42920,42915,42920,12
15/02/2007,12:37:00,42925,42930,42925,42925,4
15/02/2007,12:38:00,42925,42930,42925,42925,15
15/02/2007,12:39:00,42925,42930,42925,42930,5
15/02/2007,12:40:00,42935,42935,42930,42930,3
15/02/2007,12:41:00,42930,42940,42930,42935,13
15/02/2007,12:42:00,42935,42935,42935,42935,1
15/02/2007,12:43:00,42940,42945,42940,42940,13
15/02/2007,12:44:00,42940,42945,42940,42945,9
15/02/2007,12:45:00,42945,42950,42945,42950,10
15/02/2007,12:46:00,42945,42945,42945,42945,6
15/02/2007,12:47:00,42945,42945,42945,42945,4
15/02/2007,12:48:00,42945,42945,42940,42940,2
15/02/2007,12:49:00,42940,42940,42940,42940,9
15/02/2007,12:50:00,42945,42945,42945,42945,50
15/02/2007,12:51:00,42945,42945,42945,42945,1
15/02/2007,12:52:00,42940,42945,42940,42945,12
15/02/2007,12:53:00,42945,42945,42945,42945,16
15/02/2007,12:54:00,42950,42965,42950,42965,118
15/02/2007,12:55:00,42960,42960,42960,42960,4
15/02/2007,12:56:00,42960,42960,42960,42960,9
15/02/2007,12:57:00,42955,42955,42955,42955,1
15/02/2007,12:59:00,42960,42965,42960,42960,10
15/02/2007,13:00:00,42965,42965,42960,42965,6
15/02/2007,13:01:00,42965,42975,42960,42975,33
15/02/2007,13:02:00,42975,42975,42965,42965,8
15/02/2007,13:03:00,42965,42970,42965,42970,14
15/02/2007,13:04:00,42970,42970,42970,42970,5
15/02/2007,13:05:00,42970,42970,42970,42970,4
15/02/2007,13:06:00,42970,42980,42970,42970,18
15/02/2007,13:07:00,42970,42970,42965,42965,5
15/02/2007,13:08:00,42970,42970,42970,42970,2
15/02/2007,13:09:00,42970,42970,42965,42965,3
15/02/2007,13:10:00,42970,42970,42965,42965,17
15/02/2007,13:12:00,42965,42965,42965,42965,7
15/02/2007,13:13:00,42965,42970,42965,42965,12
15/02/2007,13:14:00,42970,42970,42970,42970,1
15/02/2007,13:15:00,42960,42960,42960,42960,5
15/02/2007,13:16:00,42955,42955,42950,42955,32
15/02/2007,13:17:00,42955,42960,42955,42955,5
15/02/2007,13:18:00,42955,42955,42955,42955,2
15/02/2007,13:19:00,42955,42955,42950,42955,4
15/02/2007,13:20:00,42955,42955,42950,42950,3
15/02/2007,13:21:00,42955,42955,42955,42955,8
15/02/2007,13:23:00,42955,42960,42955,42960,21
15/02/2007,13:24:00,42955,42960,42955,42955,14
15/02/2007,13:25:00,42955,42955,42955,42955,1
15/02/2007,13:26:00,42955,42955,42955,42955,3
15/02/2007,13:27:00,42955,42955,42955,42955,13
15/02/2007,13:28:00,42960,42960,42960,42960,8
15/02/2007,13:29:00,42965,42965,42960,42965,6
15/02/2007,13:30:00,42960,42965,42960,42965,21
15/02/2007,13:31:00,42970,42970,42965,42965,5
15/02/2007,13:32:00,42965,42970,42965,42965,11
15/02/2007,13:33:00,42965,42965,42965,42965,3
15/02/2007,13:34:00,42960,42960,42960,42960,6
15/02/2007,13:35:00,42960,42960,42960,42960,1
15/02/2007,13:36:00,42960,42960,42960,42960,6
15/02/2007,13:37:00,42965,42965,42965,42965,2
15/02/2007,13:38:00,42965,42965,42965,42965,5
15/02/2007,13:39:00,42965,42965,42965,42965,7
15/02/2007,13:40:00,42965,42975,42965,42970,21
15/02/2007,13:41:00,42970,42970,42970,42970,3
15/02/2007,13:42:00,42970,42970,42970,42970,2
15/02/2007,13:44:00,42965,42965,42965,42965,5
15/02/2007,13:47:00,42965,42965,42965,42965,5
15/02/2007,13:48:00,42965,42965,42965,42965,3
15/02/2007,13:49:00,42970,42970,42970,42970,9
15/02/2007,13:52:00,42965,42965,42965,42965,4
15/02/2007,13:53:00,42965,42965,42965,42965,1
15/02/2007,13:57:00,42960,42960,42960,42960,2
15/02/2007,13:58:00,42960,42965,42960,42965,9
15/02/2007,13:59:00,42960,42965,42960,42965,4
15/02/2007,14:00:00,42960,42960,42960,42960,6
15/02/2007,14:01:00,42960,42960,42960,42960,1
15/02/2007,14:03:00,42960,42960,42960,42960,1
15/02/2007,14:05:00,42960,42960,42960,42960,7
15/02/2007,14:06:00,42960,42960,42960,42960,1
15/02/2007,14:07:00,42955,42955,42955,42955,13
15/02/2007,14:08:00,42955,42955,42950,42950,7
15/02/2007,14:09:00,42950,42955,42935,42945,48
15/02/2007,14:10:00,42940,42940,42930,42930,21
15/02/2007,14:11:00,42930,42930,42930,42930,7
15/02/2007,14:12:00,42930,42930,42930,42930,3
15/02/2007,14:13:00,42930,42935,42925,42930,39
15/02/2007,14:14:00,42930,42930,42930,42930,1
15/02/2007,14:15:00,42930,42930,42925,42925,2
15/02/2007,14:18:00,42930,42930,42915,42920,49
15/02/2007,14:19:00,42920,42925,42920,42925,9
15/02/2007,14:20:00,42925,42935,42925,42930,13
15/02/2007,14:21:00,42930,42930,42930,42930,1
15/02/2007,14:22:00,42930,42930,42930,42930,1
15/02/2007,14:23:00,42930,42930,42930,42930,10
15/02/2007,14:24:00,42930,42930,42930,42930,60
15/02/2007,14:25:00,42925,42935,42925,42935,5
15/02/2007,14:26:00,42935,42945,42935,42945,27
15/02/2007,14:27:00,42945,42945,42945,42945,1
15/02/2007,14:28:00,42950,42955,42945,42950,17
15/02/2007,14:29:00,42945,42945,42940,42940,8
15/02/2007,14:30:00,42950,42960,42925,42960,36
15/02/2007,14:31:00,42960,42965,42940,42950,44
15/02/2007,14:32:00,42955,42970,42950,42965,40
15/02/2007,14:33:00,42970,42970,42960,42960,29
15/02/2007,14:34:00,42960,42965,42955,42960,26
15/02/2007,14:35:00,42955,42960,42955,42960,11
15/02/2007,14:36:00,42960,42960,42960,42960,2
15/02/2007,14:37:00,42955,42960,42955,42960,10
15/02/2007,14:38:00,42960,42960,42955,42955,9
15/02/2007,14:39:00,42960,42965,42950,42955,28
15/02/2007,14:40:00,42955,42955,42945,42945,30
15/02/2007,14:41:00,42945,42945,42940,42945,22
15/02/2007,14:42:00,42945,42950,42945,42945,7
15/02/2007,14:43:00,42950,42955,42950,42955,14
15/02/2007,14:44:00,42955,42955,42955,42955,8
15/02/2007,14:45:00,42955,42960,42955,42960,9
15/02/2007,14:46:00,42960,42965,42955,42965,16
15/02/2007,14:47:00,42965,42970,42960,42965,16
15/02/2007,14:48:00,42960,42960,42955,42955,14
15/02/2007,14:49:00,42960,42960,42960,42960,9
15/02/2007,14:50:00,42965,42970,42965,42965,10
15/02/2007,14:51:00,42965,42965,42960,42960,3
15/02/2007,14:52:00,42965,42965,42965,42965,1
15/02/2007,14:53:00,42965,42965,42965,42965,4
15/02/2007,14:55:00,42965,42965,42965,42965,3
15/02/2007,14:56:00,42965,42965,42965,42965,3
15/02/2007,14:57:00,42970,42970,42960,42965,22
15/02/2007,14:58:00,42965,42965,42965,42965,2
15/02/2007,14:59:00,42970,42975,42965,42965,20
15/02/2007,15:00:00,42965,42965,42940,42945,87
15/02/2007,15:01:00,42950,42955,42945,42955,27
15/02/2007,15:02:00,42955,42955,42955,42955,4
15/02/2007,15:03:00,42960,42960,42960,42960,6
15/02/2007,15:04:00,42960,42960,42955,42960,9
15/02/2007,15:05:00,42955,42955,42955,42955,1
15/02/2007,15:06:00,42955,42955,42950,42950,16
15/02/2007,15:07:00,42950,42950,42950,42950,8
15/02/2007,15:08:00,42950,42950,42950,42950,5
15/02/2007,15:09:00,42950,42950,42950,42950,3
15/02/2007,15:10:00,42945,42950,42945,42950,4
15/02/2007,15:11:00,42950,42950,42945,42950,18
15/02/2007,15:12:00,42950,42955,42945,42950,19
15/02/2007,15:13:00,42950,42965,42950,42965,64
15/02/2007,15:14:00,42960,42970,42960,42960,38
15/02/2007,15:15:00,42960,42960,42955,42955,15
15/02/2007,15:16:00,42950,42960,42950,42960,40
15/02/2007,15:17:00,42955,42955,42945,42945,30
15/02/2007,15:18:00,42945,42945,42940,42945,33
15/02/2007,15:19:00,42945,42950,42935,42950,24
15/02/2007,15:20:00,42950,42950,42945,42950,15
15/02/2007,15:21:00,42950,42955,42935,42935,40
15/02/2007,15:22:00,42940,42945,42940,42940,29
15/02/2007,15:23:00,42945,42950,42940,42950,12
15/02/2007,15:24:00,42945,42945,42935,42940,20
15/02/2007,15:25:00,42935,42940,42930,42935,14
15/02/2007,15:26:00,42940,42940,42925,42935,17
15/02/2007,15:27:00,42935,42935,42930,42935,9
15/02/2007,15:28:00,42930,42930,42925,42930,29
15/02/2007,15:29:00,42925,42930,42920,42925,94
15/02/2007,15:30:00,42930,42935,42930,42935,14
15/02/2007,15:31:00,42935,42945,42935,42945,46
15/02/2007,15:32:00,42950,42950,42940,42940,41
15/02/2007,15:33:00,42935,42940,42935,42940,29
15/02/2007,15:34:00,42940,42945,42940,42945,15
15/02/2007,15:35:00,42945,42965,42945,42960,33
15/02/2007,15:36:00,42955,42955,42950,42955,26
15/02/2007,15:37:00,42955,42955,42940,42945,24
15/02/2007,15:38:00,42945,42945,42935,42935,34
15/02/2007,15:39:00,42935,42935,42920,42920,45
15/02/2007,15:40:00,42925,42945,42925,42940,30
15/02/2007,15:41:00,42940,42940,42925,42925,51
15/02/2007,15:42:00,42930,42930,42910,42910,68
15/02/2007,15:43:00,42915,42925,42910,42920,55
15/02/2007,15:44:00,42925,42930,42920,42930,44
15/02/2007,15:45:00,42930,42935,42920,42920,40
15/02/2007,15:46:00,42920,42920,42915,42915,31
15/02/2007,15:47:00,42920,42930,42920,42925,56
15/02/2007,15:48:00,42925,42925,42905,42905,57
15/02/2007,15:49:00,42905,42905,42885,42900,71
15/02/2007,15:50:00,42900,42910,42900,42910,59
15/02/2007,15:51:00,42910,42910,42895,42895,24
15/02/2007,15:52:00,42900,42910,42900,42900,27
15/02/2007,15:53:00,42905,42910,42905,42910,18
15/02/2007,15:54:00,42915,42920,42905,42910,42
15/02/2007,15:55:00,42905,42910,42900,42910,15
15/02/2007,15:56:00,42910,42910,42905,42905,9
15/02/2007,15:57:00,42905,42910,42905,42910,23
15/02/2007,15:58:00,42915,42920,42915,42920,18
15/02/2007,15:59:00,42920,42945,42920,42940,77
15/02/2007,16:00:00,42935,42950,42935,42945,50
15/02/2007,16:01:00,42945,42945,42935,42940,25
15/02/2007,16:02:00,42940,42945,42935,42945,36
15/02/2007,16:03:00,42945,42960,42945,42960,52
15/02/2007,16:04:00,42965,42990,42965,42980,84
15/02/2007,16:05:00,42980,42995,42975,42980,88
15/02/2007,16:06:00,42975,42985,42970,42975,75
15/02/2007,16:07:00,42975,42980,42965,42965,33
15/02/2007,16:08:00,42965,42970,42965,42965,19
15/02/2007,16:09:00,42970,42980,42965,42980,32
15/02/2007,16:10:00,42975,42980,42975,42975,26
15/02/2007,16:11:00,42970,42980,42965,42970,36
15/02/2007,16:12:00,42970,42975,42965,42965,35
15/02/2007,16:13:00,42965,42965,42950,42960,44
15/02/2007,16:14:00,42960,42970,42960,42970,27
15/02/2007,16:15:00,42970,42975,42970,42970,13
15/02/2007,16:16:00,42970,42970,42960,42960,9
15/02/2007,16:17:00,42965,42975,42965,42970,15
15/02/2007,16:18:00,42975,42975,42965,42965,18
15/02/2007,16:19:00,42960,42990,42960,42985,44
15/02/2007,16:20:00,42980,42985,42975,42985,8
15/02/2007,16:21:00,42980,42980,42965,42965,44
15/02/2007,16:22:00,42970,42980,42965,42980,34
15/02/2007,16:23:00,42980,42980,42965,42970,19
15/02/2007,16:24:00,42965,42970,42960,42960,19
15/02/2007,16:25:00,42960,42965,42960,42960,24
15/02/2007,16:26:00,42955,42955,42945,42945,37
15/02/2007,16:27:00,42945,42950,42945,42945,25
15/02/2007,16:28:00,42945,42950,42940,42950,17
15/02/2007,16:29:00,42950,42950,42945,42945,6
15/02/2007,16:30:00,42945,42950,42945,42950,14
15/02/2007,16:31:00,42955,42965,42950,42965,31
15/02/2007,16:32:00,42960,42960,42950,42955,28
15/02/2007,16:33:00,42955,42955,42955,42955,12
15/02/2007,16:34:00,42950,42955,42950,42950,24
15/02/2007,16:35:00,42950,42960,42950,42955,14
15/02/2007,16:36:00,42955,42965,42955,42960,19
15/02/2007,16:37:00,42960,42960,42955,42955,19
15/02/2007,16:38:00,42960,42965,42950,42950,63
15/02/2007,16:39:00,42950,42955,42950,42950,22
15/02/2007,16:40:00,42950,42955,42950,42955,16
15/02/2007,16:41:00,42955,42965,42955,42960,17
15/02/2007,16:42:00,42955,42955,42955,42955,3
15/02/2007,16:43:00,42955,42955,42940,42945,36
15/02/2007,16:44:00,42940,42945,42940,42940,9
15/02/2007,16:45:00,42940,42940,42935,42935,36
15/02/2007,16:46:00,42940,42940,42920,42920,56
15/02/2007,16:47:00,42920,42920,42915,42920,28
15/02/2007,16:48:00,42920,42920,42895,42900,80
15/02/2007,16:49:00,42900,42905,42890,42895,74
15/02/2007,16:50:00,42900,42915,42900,42910,61
15/02/2007,16:51:00,42905,42915,42905,42905,13
15/02/2007,16:52:00,42910,42920,42910,42920,14
15/02/2007,16:53:00,42920,42920,42910,42910,50
15/02/2007,16:54:00,42910,42915,42910,42910,36
15/02/2007,16:55:00,42905,42915,42900,42900,51
15/02/2007,16:56:00,42905,42925,42905,42920,44
15/02/2007,16:57:00,42925,42925,42915,42920,22
15/02/2007,16:58:00,42925,42930,42905,42910,49
15/02/2007,16:59:00,42915,42920,42905,42910,43
15/02/2007,17:00:00,42910,42915,42905,42915,101
15/02/2007,17:01:00,42915,42930,42910,42925,29
15/02/2007,17:02:00,42920,42940,42920,42940,44
15/02/2007,17:03:00,42940,42940,42930,42930,29
15/02/2007,17:04:00,42935,42935,42935,42935,10
15/02/2007,17:05:00,42935,42950,42935,42950,29
15/02/2007,17:06:00,42950,42955,42950,42955,29
15/02/2007,17:07:00,42960,42960,42940,42940,40
15/02/2007,17:08:00,42940,42945,42935,42940,74
15/02/2007,17:09:00,42940,42945,42940,42940,33
15/02/2007,17:10:00,42945,42945,42940,42945,16
15/02/2007,17:11:00,42950,42950,42930,42940,65
15/02/2007,17:12:00,42940,42955,42940,42955,50
15/02/2007,17:13:00,42955,42960,42950,42960,31
15/02/2007,17:14:00,42960,42960,42955,42955,13
15/02/2007,17:15:00,42955,42960,42955,42955,13
15/02/2007,17:16:00,42955,42965,42955,42965,30
15/02/2007,17:17:00,42965,42970,42960,42960,21
15/02/2007,17:18:00,42965,42965,42950,42950,36
15/02/2007,17:19:00,42950,42960,42950,42960,23
15/02/2007,17:20:00,42960,42970,42960,42965,25
15/02/2007,17:21:00,42960,42965,42960,42960,20
15/02/2007,17:22:00,42960,42965,42955,42965,15
15/02/2007,17:23:00,42960,42960,42960,42960,6
15/02/2007,17:24:00,42965,42970,42960,42960,19
15/02/2007,17:25:00,42960,42970,42955,42955,33
15/02/2007,17:26:00,42960,42975,42960,42970,46
15/02/2007,17:27:00,42970,42975,42970,42975,23
15/02/2007,17:28:00,42975,42980,42975,42980,20
15/02/2007,17:29:00,42980,42995,42980,42990,81
15/02/2007,17:30:00,42990,43000,42990,42995,53
15/02/2007,17:31:00,42995,43000,42990,42990,7
15/02/2007,17:32:00,43000,43000,42990,42990,16
15/02/2007,17:33:00,42990,42995,42985,42985,16
15/02/2007,17:34:00,42985,42990,42980,42985,22
15/02/2007,17:35:00,42985,42995,42985,42995,29
15/02/2007,17:36:00,42990,42990,42980,42980,26
15/02/2007,17:37:00,42985,42985,42980,42985,20
15/02/2007,17:38:00,42985,42995,42985,42990,22
15/02/2007,17:39:00,42990,43000,42985,42995,44