DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/02/2007,09:00:00,42935,42975,42935,42970,116
16/02/2007,09:01:00,42970,42980,42950,42965,155
16/02/2007,09:02:00,42965,42975,42960,42960,69
16/02/2007,09:03:00,42960,42975,42960,42975,47
16/02/2007,09:04:00,42970,42980,42970,42970,66
16/02/2007,09:05:00,42980,42980,42960,42960,75
16/02/2007,09:06:00,42960,42970,42960,42965,45
16/02/2007,09:07:00,42960,42965,42950,42960,117
16/02/2007,09:08:00,42955,42960,42950,42960,30
16/02/2007,09:09:00,42955,42965,42950,42965,71
16/02/2007,09:10:00,42970,42970,42965,42970,17
16/02/2007,09:11:00,42965,42965,42940,42955,162
16/02/2007,09:12:00,42955,42955,42950,42955,9
16/02/2007,09:13:00,42955,42955,42950,42950,8
16/02/2007,09:14:00,42955,42965,42955,42960,50
16/02/2007,09:15:00,42960,42960,42960,42960,17
16/02/2007,09:16:00,42960,42965,42955,42960,30
16/02/2007,09:17:00,42970,42970,42965,42970,24
16/02/2007,09:18:00,42970,42990,42970,42990,71
16/02/2007,09:19:00,42990,42995,42985,42995,21
16/02/2007,09:20:00,42995,42995,42975,42985,61
16/02/2007,09:21:00,42985,42985,42975,42975,25
16/02/2007,09:22:00,42975,42980,42975,42980,14
16/02/2007,09:23:00,42980,42980,42975,42980,14
16/02/2007,09:24:00,42975,42975,42975,42975,7
16/02/2007,09:25:00,42980,42980,42975,42980,6
16/02/2007,09:26:00,42980,42985,42970,42985,24
16/02/2007,09:27:00,42985,42990,42985,42985,9
16/02/2007,09:28:00,42980,42980,42975,42975,25
16/02/2007,09:29:00,42975,42975,42960,42960,49
16/02/2007,09:30:00,42965,42965,42960,42960,22
16/02/2007,09:31:00,42960,42960,42960,42960,7
16/02/2007,09:32:00,42960,42960,42950,42955,62
16/02/2007,09:33:00,42960,42960,42955,42955,11
16/02/2007,09:34:00,42960,42965,42960,42965,6
16/02/2007,09:35:00,42965,42965,42960,42960,7
16/02/2007,09:36:00,42965,42970,42965,42965,7
16/02/2007,09:37:00,42970,42970,42960,42960,12
16/02/2007,09:38:00,42960,42965,42960,42960,5
16/02/2007,09:39:00,42965,42965,42960,42960,11
16/02/2007,09:40:00,42955,42960,42950,42955,64
16/02/2007,09:41:00,42955,42960,42940,42945,52
16/02/2007,09:42:00,42945,42945,42935,42935,34
16/02/2007,09:43:00,42935,42940,42935,42940,18
16/02/2007,09:44:00,42940,42945,42935,42940,18
16/02/2007,09:45:00,42940,42940,42940,42940,6
16/02/2007,09:46:00,42935,42940,42930,42935,54
16/02/2007,09:47:00,42940,42955,42940,42950,62
16/02/2007,09:48:00,42950,42955,42950,42955,18
16/02/2007,09:49:00,42955,42960,42955,42955,13
16/02/2007,09:50:00,42955,42960,42955,42960,10
16/02/2007,09:51:00,42960,42965,42960,42965,15
16/02/2007,09:52:00,42970,42970,42970,42970,6
16/02/2007,09:53:00,42965,42990,42965,42985,49
16/02/2007,09:54:00,42990,42990,42985,42990,16
16/02/2007,09:55:00,42990,42990,42985,42990,20
16/02/2007,09:56:00,42990,42990,42975,42975,27
16/02/2007,09:57:00,42975,42985,42975,42980,24
16/02/2007,09:58:00,42980,42985,42980,42985,12
16/02/2007,09:59:00,42985,42990,42980,42980,13
16/02/2007,10:00:00,42985,42985,42985,42985,14
16/02/2007,10:01:00,42985,42985,42985,42985,2
16/02/2007,10:02:00,42980,42995,42980,42990,50
16/02/2007,10:03:00,42990,42995,42985,42990,17
16/02/2007,10:04:00,42990,42990,42980,42980,22
16/02/2007,10:05:00,42985,42985,42980,42980,14
16/02/2007,10:06:00,42975,42975,42970,42970,30
16/02/2007,10:07:00,42970,42975,42960,42965,23
16/02/2007,10:08:00,42965,42970,42965,42970,18
16/02/2007,10:09:00,42975,42975,42975,42975,1
16/02/2007,10:10:00,42975,42980,42975,42975,8
16/02/2007,10:11:00,42975,42985,42975,42985,24
16/02/2007,10:12:00,42980,42980,42980,42980,5
16/02/2007,10:13:00,42975,42985,42975,42975,10
16/02/2007,10:14:00,42980,42980,42970,42970,19
16/02/2007,10:15:00,42970,42970,42970,42970,3
16/02/2007,10:16:00,42975,42975,42975,42975,2
16/02/2007,10:17:00,42975,42975,42975,42975,9
16/02/2007,10:18:00,42980,42980,42975,42975,9
16/02/2007,10:19:00,42980,42980,42980,42980,10
16/02/2007,10:20:00,42975,42980,42975,42975,5
16/02/2007,10:21:00,42980,42980,42980,42980,1
16/02/2007,10:22:00,42980,42980,42980,42980,1
16/02/2007,10:23:00,42975,42980,42975,42980,13
16/02/2007,10:24:00,42980,42980,42975,42980,17
16/02/2007,10:25:00,42975,42975,42975,42975,4
16/02/2007,10:26:00,42975,42975,42970,42975,6
16/02/2007,10:27:00,42970,42970,42970,42970,3
16/02/2007,10:28:00,42975,42975,42975,42975,1
16/02/2007,10:29:00,42975,42975,42975,42975,4
16/02/2007,10:30:00,42975,42975,42975,42975,3
16/02/2007,10:31:00,42975,42980,42975,42980,17
16/02/2007,10:32:00,42980,42980,42980,42980,8
16/02/2007,10:33:00,42980,42980,42975,42975,9
16/02/2007,10:34:00,42970,42970,42970,42970,3
16/02/2007,10:35:00,42970,42975,42970,42975,8
16/02/2007,10:36:00,42970,42970,42965,42965,11
16/02/2007,10:37:00,42965,42965,42965,42965,6
16/02/2007,10:38:00,42960,42970,42960,42970,3
16/02/2007,10:39:00,42965,42970,42965,42970,9
16/02/2007,10:40:00,42965,42970,42965,42970,13
16/02/2007,10:41:00,42970,42975,42970,42975,6
16/02/2007,10:42:00,42975,42980,42970,42970,24
16/02/2007,10:43:00,42975,42975,42970,42970,5
16/02/2007,10:44:00,42970,42975,42965,42970,10
16/02/2007,10:45:00,42970,42975,42970,42970,21
16/02/2007,10:46:00,42975,42985,42975,42980,24
16/02/2007,10:47:00,42985,42985,42980,42980,20
16/02/2007,10:48:00,42985,42985,42985,42985,1
16/02/2007,10:49:00,42985,42985,42980,42985,20
16/02/2007,10:50:00,42985,42985,42985,42985,10
16/02/2007,10:51:00,42985,42985,42985,42985,2
16/02/2007,10:52:00,42990,42990,42985,42985,11
16/02/2007,10:53:00,42990,42990,42980,42990,9
16/02/2007,10:54:00,42985,42985,42985,42985,8
16/02/2007,10:56:00,42985,42985,42985,42985,9
16/02/2007,10:57:00,42980,42985,42980,42985,5
16/02/2007,10:58:00,42990,42990,42990,42990,24
16/02/2007,10:59:00,42990,42990,42985,42985,21
16/02/2007,11:00:00,42985,42990,42985,42990,10
16/02/2007,11:01:00,42990,42990,42990,42990,8
16/02/2007,11:02:00,42990,42990,42990,42990,8
16/02/2007,11:03:00,42990,42990,42990,42990,5
16/02/2007,11:04:00,42990,42990,42990,42990,8
16/02/2007,11:05:00,42985,42985,42985,42985,31
16/02/2007,11:06:00,42985,42990,42985,42990,17
16/02/2007,11:07:00,42985,42985,42980,42980,42
16/02/2007,11:08:00,42980,42980,42980,42980,8
16/02/2007,11:09:00,42980,42980,42975,42975,22
16/02/2007,11:10:00,42970,42975,42970,42975,10
16/02/2007,11:11:00,42975,42980,42975,42980,14
16/02/2007,11:12:00,42975,42985,42975,42980,22
16/02/2007,11:13:00,42975,42980,42975,42980,17
16/02/2007,11:14:00,42980,42985,42975,42985,26
16/02/2007,11:15:00,42985,42985,42980,42985,13
16/02/2007,11:16:00,42985,42990,42985,42990,10
16/02/2007,11:17:00,42985,42985,42980,42985,13
16/02/2007,11:18:00,42985,42985,42980,42980,22
16/02/2007,11:19:00,42975,42980,42975,42980,7
16/02/2007,11:20:00,42985,42985,42975,42975,14
16/02/2007,11:21:00,42980,42985,42980,42980,14
16/02/2007,11:22:00,42975,42980,42975,42980,37
16/02/2007,11:23:00,42980,42980,42980,42980,8
16/02/2007,11:24:00,42985,42985,42985,42985,1
16/02/2007,11:25:00,42980,42980,42975,42975,14
16/02/2007,11:26:00,42975,42980,42975,42980,16
16/02/2007,11:27:00,42980,42985,42980,42985,10
16/02/2007,11:28:00,42990,42990,42980,42980,24
16/02/2007,11:29:00,42985,43005,42985,43000,85
16/02/2007,11:30:00,43000,43020,43000,43020,63
16/02/2007,11:31:00,43020,43020,43005,43010,20
16/02/2007,11:32:00,43010,43015,43010,43015,9
16/02/2007,11:33:00,43010,43025,43005,43025,47
16/02/2007,11:34:00,43020,43025,43020,43020,13
16/02/2007,11:35:00,43020,43025,43020,43025,13
16/02/2007,11:36:00,43030,43040,43030,43040,55
16/02/2007,11:37:00,43040,43040,43030,43035,25
16/02/2007,11:38:00,43040,43040,43030,43030,21
16/02/2007,11:39:00,43030,43030,43030,43030,24
16/02/2007,11:40:00,43030,43035,43030,43035,19
16/02/2007,11:41:00,43035,43040,43035,43035,18
16/02/2007,11:42:00,43035,43035,43030,43035,13
16/02/2007,11:43:00,43030,43030,43025,43030,6
16/02/2007,11:44:00,43030,43035,43025,43030,14
16/02/2007,11:45:00,43030,43035,43030,43030,20
16/02/2007,11:46:00,43035,43045,43035,43045,70
16/02/2007,11:47:00,43045,43060,43045,43060,134
16/02/2007,11:48:00,43060,43070,43060,43060,75
16/02/2007,11:49:00,43055,43055,43050,43055,28
16/02/2007,11:50:00,43055,43060,43050,43050,95
16/02/2007,11:51:00,43050,43055,43050,43050,34
16/02/2007,11:52:00,43055,43060,43055,43060,26
16/02/2007,11:53:00,43055,43055,43050,43050,29
16/02/2007,11:54:00,43050,43055,43050,43050,40
16/02/2007,11:55:00,43050,43055,43050,43055,29
16/02/2007,11:56:00,43050,43055,43050,43055,16
16/02/2007,11:57:00,43050,43050,43050,43050,21
16/02/2007,11:58:00,43050,43055,43050,43050,14
16/02/2007,11:59:00,43050,43050,43050,43050,7
16/02/2007,12:00:00,43045,43045,43040,43040,35
16/02/2007,12:01:00,43045,43045,43035,43035,32
16/02/2007,12:02:00,43035,43035,43030,43030,21
16/02/2007,12:03:00,43030,43040,43030,43040,14
16/02/2007,12:04:00,43040,43040,43035,43035,13
16/02/2007,12:05:00,43040,43040,43030,43035,28
16/02/2007,12:06:00,43035,43035,43035,43035,11
16/02/2007,12:07:00,43035,43040,43035,43035,15
16/02/2007,12:08:00,43035,43035,43035,43035,10
16/02/2007,12:09:00,43035,43040,43035,43040,15
16/02/2007,12:11:00,43040,43040,43040,43040,5
16/02/2007,12:12:00,43040,43045,43035,43035,20
16/02/2007,12:13:00,43035,43035,43035,43035,2
16/02/2007,12:15:00,43035,43035,43035,43035,7
16/02/2007,12:16:00,43035,43035,43030,43030,15
16/02/2007,12:17:00,43030,43030,43030,43030,14
16/02/2007,12:18:00,43030,43035,43030,43035,3
16/02/2007,12:19:00,43035,43035,43035,43035,3
16/02/2007,12:20:00,43035,43035,43030,43030,11
16/02/2007,12:21:00,43030,43030,43030,43030,15
16/02/2007,12:22:00,43030,43030,43030,43030,15
16/02/2007,12:24:00,43030,43030,43030,43030,1
16/02/2007,12:25:00,43030,43035,43030,43035,22
16/02/2007,12:26:00,43035,43035,43030,43035,8
16/02/2007,12:27:00,43035,43035,43035,43035,4
16/02/2007,12:28:00,43040,43040,43035,43035,10
16/02/2007,12:29:00,43035,43035,43035,43035,1
16/02/2007,12:30:00,43035,43045,43035,43040,22
16/02/2007,12:31:00,43040,43050,43040,43050,12
16/02/2007,12:32:00,43045,43050,43040,43040,22
16/02/2007,12:33:00,43040,43045,43040,43045,7
16/02/2007,12:34:00,43045,43045,43045,43045,2
16/02/2007,12:35:00,43045,43045,43045,43045,3
16/02/2007,12:36:00,43045,43045,43045,43045,1
16/02/2007,12:37:00,43040,43045,43040,43040,9
16/02/2007,12:38:00,43040,43040,43035,43035,5
16/02/2007,12:39:00,43030,43030,43030,43030,18
16/02/2007,12:40:00,43025,43025,43025,43025,16
16/02/2007,12:41:00,43025,43025,43025,43025,9
16/02/2007,12:42:00,43020,43020,43015,43015,31
16/02/2007,12:43:00,43015,43015,43005,43005,27
16/02/2007,12:44:00,43005,43010,43000,43010,6
16/02/2007,12:46:00,43005,43005,42995,43000,49
16/02/2007,12:47:00,43000,43010,43000,43010,9
16/02/2007,12:48:00,43010,43010,43000,43000,8
16/02/2007,12:49:00,43005,43015,43005,43015,12
16/02/2007,12:50:00,43015,43015,43010,43010,2
16/02/2007,12:51:00,43010,43010,43010,43010,7
16/02/2007,12:52:00,43010,43010,43010,43010,1
16/02/2007,12:53:00,43010,43010,43000,43005,25
16/02/2007,12:54:00,43005,43005,43005,43005,9
16/02/2007,12:55:00,43010,43010,43010,43010,11
16/02/2007,12:56:00,43010,43015,43010,43010,12
16/02/2007,12:57:00,43005,43005,43005,43005,1
16/02/2007,12:58:00,43005,43005,43005,43005,2
16/02/2007,12:59:00,43005,43005,43005,43005,7
16/02/2007,13:00:00,43005,43020,43005,43015,34
16/02/2007,13:01:00,43015,43015,43005,43015,31
16/02/2007,13:02:00,43020,43025,43015,43015,18
16/02/2007,13:03:00,43010,43010,43005,43010,11
16/02/2007,13:04:00,43010,43015,43010,43015,6
16/02/2007,13:05:00,43020,43020,43020,43020,8
16/02/2007,13:06:00,43015,43015,43015,43015,4
16/02/2007,13:07:00,43015,43015,43015,43015,8
16/02/2007,13:08:00,43015,43015,43010,43010,4
16/02/2007,13:09:00,43015,43015,43015,43015,1
16/02/2007,13:10:00,43015,43015,43015,43015,2
16/02/2007,13:11:00,43015,43015,43015,43015,1
16/02/2007,13:12:00,43010,43010,43010,43010,2
16/02/2007,13:13:00,43010,43010,43010,43010,2
16/02/2007,13:15:00,43010,43010,43010,43010,1
16/02/2007,13:16:00,43015,43015,43015,43015,4
16/02/2007,13:17:00,43020,43020,43020,43020,5
16/02/2007,13:19:00,43015,43020,43015,43020,6
16/02/2007,13:20:00,43020,43020,43020,43020,1
16/02/2007,13:21:00,43015,43025,43015,43020,11
16/02/2007,13:22:00,43020,43020,43015,43015,3
16/02/2007,13:23:00,43020,43025,43020,43025,3
16/02/2007,13:24:00,43025,43025,43025,43025,3
16/02/2007,13:25:00,43025,43025,43025,43025,2
16/02/2007,13:26:00,43025,43025,43025,43025,2
16/02/2007,13:27:00,43025,43025,43025,43025,1
16/02/2007,13:28:00,43030,43030,43030,43030,8
16/02/2007,13:29:00,43025,43025,43025,43025,1
16/02/2007,13:30:00,43025,43025,43020,43020,12
16/02/2007,13:31:00,43020,43020,43020,43020,2
16/02/2007,13:32:00,43020,43020,43020,43020,1
16/02/2007,13:33:00,43020,43025,43020,43025,3
16/02/2007,13:34:00,43020,43020,43020,43020,2
16/02/2007,13:35:00,43020,43020,43020,43020,1
16/02/2007,13:36:00,43020,43020,43020,43020,3
16/02/2007,13:37:00,43025,43025,43025,43025,7
16/02/2007,13:39:00,43025,43025,43025,43025,2
16/02/2007,13:41:00,43025,43025,43025,43025,3
16/02/2007,13:42:00,43025,43025,43025,43025,2
16/02/2007,13:44:00,43025,43025,43025,43025,3
16/02/2007,13:45:00,43025,43025,43025,43025,3
16/02/2007,13:46:00,43025,43030,43025,43030,10
16/02/2007,13:47:00,43025,43030,43025,43030,2
16/02/2007,13:49:00,43025,43025,43025,43025,9
16/02/2007,13:50:00,43025,43025,43025,43025,1
16/02/2007,13:51:00,43030,43035,43030,43030,13
16/02/2007,13:52:00,43035,43040,43030,43035,19
16/02/2007,13:53:00,43035,43035,43030,43030,5
16/02/2007,13:54:00,43035,43035,43030,43035,9
16/02/2007,13:55:00,43035,43035,43035,43035,2
16/02/2007,13:56:00,43030,43030,43030,43030,2
16/02/2007,13:57:00,43035,43035,43035,43035,2
16/02/2007,13:58:00,43035,43035,43035,43035,1
16/02/2007,13:59:00,43035,43040,43035,43035,6
16/02/2007,14:00:00,43035,43055,43030,43050,60
16/02/2007,14:01:00,43045,43055,43040,43045,22
16/02/2007,14:02:00,43045,43050,43045,43050,4
16/02/2007,14:03:00,43045,43045,43045,43045,8
16/02/2007,14:04:00,43045,43045,43040,43045,8
16/02/2007,14:05:00,43045,43045,43040,43040,10
16/02/2007,14:06:00,43045,43045,43040,43040,4
16/02/2007,14:07:00,43040,43040,43035,43035,5
16/02/2007,14:08:00,43040,43040,43040,43040,2
16/02/2007,14:10:00,43040,43040,43030,43035,23
16/02/2007,14:11:00,43035,43035,43035,43035,6
16/02/2007,14:12:00,43035,43035,43035,43035,1
16/02/2007,14:13:00,43035,43035,43035,43035,7
16/02/2007,14:14:00,43040,43040,43040,43040,14
16/02/2007,14:15:00,43040,43040,43040,43040,3
16/02/2007,14:16:00,43040,43040,43040,43040,3
16/02/2007,14:20:00,43040,43040,43035,43035,4
16/02/2007,14:21:00,43035,43035,43035,43035,1
16/02/2007,14:22:00,43035,43035,43035,43035,3
16/02/2007,14:23:00,43035,43035,43030,43030,5
16/02/2007,14:24:00,43035,43035,43020,43025,18
16/02/2007,14:25:00,43020,43020,43015,43015,15
16/02/2007,14:26:00,43015,43020,43015,43015,9
16/02/2007,14:27:00,43015,43025,43015,43025,12
16/02/2007,14:28:00,43020,43020,43020,43020,1
16/02/2007,14:29:00,43025,43025,43015,43015,16
16/02/2007,14:30:00,43015,43025,42995,43010,82
16/02/2007,14:31:00,43005,43010,43000,43005,26
16/02/2007,14:32:00,43010,43030,43010,43025,50
16/02/2007,14:33:00,43025,43040,43025,43030,44
16/02/2007,14:34:00,43030,43030,43025,43025,16
16/02/2007,14:35:00,43025,43040,43025,43035,17
16/02/2007,14:36:00,43035,43035,43020,43020,13
16/02/2007,14:37:00,43020,43025,43020,43020,28
16/02/2007,14:38:00,43020,43025,43020,43025,9
16/02/2007,14:39:00,43025,43025,43025,43025,5
16/02/2007,14:40:00,43025,43025,43025,43025,4
16/02/2007,14:41:00,43025,43030,43025,43025,8
16/02/2007,14:42:00,43020,43030,43015,43025,38
16/02/2007,14:43:00,43025,43035,43025,43030,8
16/02/2007,14:45:00,43025,43025,43020,43020,25
16/02/2007,14:46:00,43020,43020,43015,43015,8
16/02/2007,14:47:00,43015,43020,43015,43020,9
16/02/2007,14:49:00,43025,43030,43025,43030,13
16/02/2007,14:50:00,43030,43030,43030,43030,2
16/02/2007,14:51:00,43025,43025,43020,43020,2
16/02/2007,14:52:00,43025,43025,43025,43025,1
16/02/2007,14:53:00,43020,43020,43015,43015,11
16/02/2007,14:54:00,43015,43015,43005,43010,28
16/02/2007,14:55:00,43005,43010,43005,43005,15
16/02/2007,14:56:00,43010,43010,43010,43010,6
16/02/2007,14:57:00,43015,43015,43010,43010,8
16/02/2007,14:58:00,43010,43010,43005,43005,4
16/02/2007,14:59:00,43005,43005,42985,42990,46
16/02/2007,15:00:00,42995,43000,42990,42990,89
16/02/2007,15:01:00,42995,43000,42995,43000,14
16/02/2007,15:03:00,42995,43000,42995,43000,14
16/02/2007,15:04:00,42995,43000,42995,43000,11
16/02/2007,15:05:00,43005,43015,43005,43010,16
16/02/2007,15:06:00,43010,43015,43010,43015,5
16/02/2007,15:07:00,43015,43015,43015,43015,2
16/02/2007,15:08:00,43015,43015,43015,43015,1
16/02/2007,15:09:00,43015,43015,43015,43015,3
16/02/2007,15:10:00,43010,43015,43010,43015,3
16/02/2007,15:11:00,43015,43020,43015,43020,12
16/02/2007,15:12:00,43025,43025,43020,43020,9
16/02/2007,15:13:00,43015,43015,43010,43015,12
16/02/2007,15:14:00,43010,43015,43010,43015,3
16/02/2007,15:15:00,43015,43020,43015,43015,3
16/02/2007,15:16:00,43015,43015,43015,43015,4
16/02/2007,15:18:00,43010,43015,43010,43015,5
16/02/2007,15:19:00,43015,43015,43015,43015,1
16/02/2007,15:21:00,43010,43015,43010,43015,3
16/02/2007,15:23:00,43010,43010,43005,43005,6
16/02/2007,15:24:00,43005,43015,43005,43010,8
16/02/2007,15:25:00,43010,43015,43010,43015,10
16/02/2007,15:27:00,43010,43015,43010,43015,6
16/02/2007,15:28:00,43010,43010,43000,43000,11
16/02/2007,15:29:00,43000,43000,43000,43000,3
16/02/2007,15:30:00,43000,43000,42995,43000,37
16/02/2007,15:31:00,42995,42995,42990,42995,25
16/02/2007,15:32:00,42995,43000,42995,43000,12
16/02/2007,15:33:00,43000,43000,42980,42980,48
16/02/2007,15:34:00,42980,42980,42965,42965,76
16/02/2007,15:35:00,42970,42980,42965,42980,68
16/02/2007,15:36:00,42975,42985,42975,42985,26
16/02/2007,15:37:00,42985,42995,42980,42985,41
16/02/2007,15:38:00,42985,42985,42985,42985,17
16/02/2007,15:39:00,42985,42985,42975,42980,26
16/02/2007,15:40:00,42980,42985,42980,42985,8
16/02/2007,15:41:00,42985,42985,42960,42960,67
16/02/2007,15:42:00,42960,42975,42960,42975,67
16/02/2007,15:43:00,42975,42980,42975,42980,11
16/02/2007,15:44:00,42980,42985,42970,42975,31
16/02/2007,15:45:00,42975,42980,42975,42975,12
16/02/2007,15:46:00,42970,42975,42970,42975,22
16/02/2007,15:47:00,42975,42975,42970,42970,4
16/02/2007,15:48:00,42970,42970,42950,42960,48
16/02/2007,15:49:00,42960,42970,42960,42970,13
16/02/2007,15:50:00,42965,42965,42960,42965,24
16/02/2007,15:51:00,42965,42975,42965,42965,20
16/02/2007,15:52:00,42965,42975,42965,42970,23
16/02/2007,15:53:00,42970,42970,42970,42970,23
16/02/2007,15:54:00,42970,42970,42970,42970,8
16/02/2007,15:55:00,42970,42970,42965,42965,17
16/02/2007,15:56:00,42970,42975,42970,42970,11
16/02/2007,15:57:00,42975,42975,42970,42970,16
16/02/2007,15:58:00,42975,42980,42975,42980,15
16/02/2007,15:59:00,42980,42980,42960,42960,23
16/02/2007,16:00:00,42965,42975,42950,42955,45
16/02/2007,16:01:00,42960,42960,42930,42930,92
16/02/2007,16:02:00,42935,42935,42920,42925,119
16/02/2007,16:03:00,42925,42935,42920,42920,61
16/02/2007,16:04:00,42920,42930,42915,42930,58
16/02/2007,16:05:00,42930,42930,42920,42925,42
16/02/2007,16:06:00,42925,42925,42905,42920,73
16/02/2007,16:07:00,42920,42925,42920,42925,53
16/02/2007,16:08:00,42930,42955,42930,42950,71
16/02/2007,16:09:00,42950,42955,42945,42950,26
16/02/2007,16:10:00,42950,42950,42940,42940,29
16/02/2007,16:11:00,42940,42945,42940,42940,17
16/02/2007,16:12:00,42940,42945,42935,42935,29
16/02/2007,16:13:00,42935,42935,42925,42930,30
16/02/2007,16:14:00,42935,42950,42935,42950,26
16/02/2007,16:15:00,42950,42950,42940,42940,38
16/02/2007,16:16:00,42935,42940,42930,42935,17
16/02/2007,16:17:00,42935,42935,42930,42930,19
16/02/2007,16:18:00,42935,42945,42930,42930,19
16/02/2007,16:19:00,42930,42940,42930,42940,7
16/02/2007,16:20:00,42935,42940,42935,42940,5
16/02/2007,16:21:00,42940,42950,42940,42945,49
16/02/2007,16:22:00,42940,42940,42930,42935,24
16/02/2007,16:23:00,42940,42940,42930,42930,11
16/02/2007,16:24:00,42930,42935,42930,42935,18
16/02/2007,16:25:00,42935,42935,42935,42935,14
16/02/2007,16:26:00,42940,42965,42940,42960,53
16/02/2007,16:27:00,42960,42965,42950,42950,23
16/02/2007,16:28:00,42950,42950,42945,42945,15
16/02/2007,16:29:00,42945,42945,42940,42940,26
16/02/2007,16:30:00,42940,42945,42940,42945,15
16/02/2007,16:31:00,42945,42950,42935,42935,23
16/02/2007,16:32:00,42935,42935,42925,42930,21
16/02/2007,16:33:00,42930,42935,42925,42935,35
16/02/2007,16:34:00,42935,42935,42935,42935,12
16/02/2007,16:35:00,42935,42940,42935,42940,16
16/02/2007,16:36:00,42935,42940,42935,42940,10
16/02/2007,16:37:00,42935,42945,42935,42945,25
16/02/2007,16:38:00,42940,42940,42940,42940,12
16/02/2007,16:39:00,42940,42945,42935,42940,13
16/02/2007,16:40:00,42940,42940,42935,42935,12
16/02/2007,16:41:00,42935,42940,42925,42935,42
16/02/2007,16:42:00,42935,42935,42935,42935,10
16/02/2007,16:43:00,42930,42930,42930,42930,37
16/02/2007,16:44:00,42930,42935,42925,42930,37
16/02/2007,16:45:00,42925,42935,42925,42935,12
16/02/2007,16:46:00,42940,42955,42940,42950,28
16/02/2007,16:47:00,42955,42960,42950,42960,35
16/02/2007,16:48:00,42965,42980,42960,42970,58
16/02/2007,16:49:00,42970,42970,42965,42965,9
16/02/2007,16:50:00,42970,42980,42970,42975,29
16/02/2007,16:51:00,42975,42975,42960,42960,36
16/02/2007,16:52:00,42960,42970,42955,42960,25
16/02/2007,16:53:00,42955,42955,42955,42955,2
16/02/2007,16:54:00,42960,42970,42960,42970,16
16/02/2007,16:55:00,42965,42980,42965,42980,8
16/02/2007,16:56:00,42975,42975,42975,42975,6
16/02/2007,16:57:00,42975,42980,42975,42980,7
16/02/2007,16:58:00,42980,42980,42980,42980,3
16/02/2007,16:59:00,42975,42975,42970,42970,12
16/02/2007,17:00:00,42965,42975,42965,42970,21
16/02/2007,17:01:00,42975,42975,42975,42975,2
16/02/2007,17:02:00,42975,42990,42975,42980,21
16/02/2007,17:03:00,42980,42980,42980,42980,5
16/02/2007,17:04:00,42980,42980,42975,42975,7
16/02/2007,17:05:00,42975,42980,42970,42970,8
16/02/2007,17:06:00,42975,42975,42970,42970,8
16/02/2007,17:07:00,42975,42980,42970,42970,22
16/02/2007,17:08:00,42975,42975,42960,42960,22
16/02/2007,17:09:00,42965,42970,42960,42970,19
16/02/2007,17:10:00,42970,42970,42965,42965,2
16/02/2007,17:11:00,42965,42970,42965,42970,7
16/02/2007,17:12:00,42970,42975,42970,42975,7
16/02/2007,17:13:00,42970,42970,42970,42970,13
16/02/2007,17:14:00,42970,42970,42965,42965,17
16/02/2007,17:15:00,42965,42970,42965,42965,9
16/02/2007,17:16:00,42970,42975,42965,42970,22
16/02/2007,17:17:00,42970,42970,42970,42970,8
16/02/2007,17:18:00,42970,42970,42965,42965,5
16/02/2007,17:19:00,42970,42970,42960,42965,30
16/02/2007,17:20:00,42965,42970,42960,42960,6
16/02/2007,17:21:00,42965,42965,42960,42960,4
16/02/2007,17:22:00,42965,42970,42965,42965,6
16/02/2007,17:23:00,42960,42960,42960,42960,2
16/02/2007,17:24:00,42960,42960,42955,42955,61
16/02/2007,17:25:00,42955,42960,42950,42955,34
16/02/2007,17:26:00,42955,42955,42950,42955,34
16/02/2007,17:27:00,42955,42955,42950,42950,10
16/02/2007,17:28:00,42955,42970,42955,42970,55
16/02/2007,17:29:00,42975,42980,42975,42975,76
16/02/2007,17:30:00,42975,42990,42970,42980,45
16/02/2007,17:31:00,42980,42990,42980,42985,18
16/02/2007,17:32:00,42990,42990,42985,42990,16
16/02/2007,17:33:00,42990,43005,42990,43000,27
16/02/2007,17:34:00,43005,43005,42990,42990,31
16/02/2007,17:35:00,42995,43000,42990,43000,26
16/02/2007,17:36:00,42995,43000,42995,42995,16
16/02/2007,17:37:00,42995,43000,42990,42995,18
16/02/2007,17:38:00,42995,42995,42990,42990,21
16/02/2007,17:39:00,42985,43000,42985,43000,27