DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/02/2007,09:00:00,43070,43070,43040,43060,47
19/02/2007,09:01:00,43060,43060,43050,43050,25
19/02/2007,09:02:00,43050,43050,43035,43045,42
19/02/2007,09:03:00,43050,43055,43050,43050,10
19/02/2007,09:04:00,43050,43055,43045,43055,7
19/02/2007,09:05:00,43055,43055,43045,43050,54
19/02/2007,09:06:00,43055,43055,43045,43050,14
19/02/2007,09:07:00,43050,43055,43050,43055,12
19/02/2007,09:08:00,43060,43065,43055,43060,26
19/02/2007,09:09:00,43065,43070,43065,43065,32
19/02/2007,09:10:00,43070,43070,43055,43055,35
19/02/2007,09:11:00,43060,43065,43055,43055,6
19/02/2007,09:12:00,43060,43060,43050,43050,13
19/02/2007,09:13:00,43050,43050,43050,43050,5
19/02/2007,09:14:00,43050,43050,43050,43050,1
19/02/2007,09:15:00,43045,43050,43045,43050,3
19/02/2007,09:16:00,43045,43045,43040,43045,13
19/02/2007,09:17:00,43040,43040,43040,43040,13
19/02/2007,09:18:00,43040,43045,43040,43040,9
19/02/2007,09:19:00,43040,43040,43040,43040,1
19/02/2007,09:20:00,43040,43045,43040,43040,25
19/02/2007,09:21:00,43040,43040,43020,43030,38
19/02/2007,09:22:00,43035,43035,43030,43035,7
19/02/2007,09:23:00,43035,43045,43030,43045,25
19/02/2007,09:24:00,43045,43060,43045,43060,24
19/02/2007,09:25:00,43055,43055,43045,43045,13
19/02/2007,09:26:00,43045,43045,43040,43040,8
19/02/2007,09:27:00,43035,43040,43035,43040,3
19/02/2007,09:29:00,43040,43050,43040,43050,13
19/02/2007,09:30:00,43050,43050,43045,43050,23
19/02/2007,09:31:00,43055,43055,43050,43055,14
19/02/2007,09:32:00,43055,43055,43045,43045,15
19/02/2007,09:33:00,43045,43050,43045,43050,8
19/02/2007,09:34:00,43050,43050,43045,43050,12
19/02/2007,09:35:00,43050,43065,43045,43060,58
19/02/2007,09:36:00,43065,43080,43060,43080,69
19/02/2007,09:37:00,43080,43090,43075,43080,38
19/02/2007,09:38:00,43075,43075,43070,43075,33
19/02/2007,09:39:00,43075,43080,43075,43080,25
19/02/2007,09:40:00,43080,43080,43065,43065,22
19/02/2007,09:41:00,43070,43070,43070,43070,11
19/02/2007,09:42:00,43070,43070,43070,43070,10
19/02/2007,09:43:00,43065,43070,43065,43070,3
19/02/2007,09:44:00,43070,43070,43070,43070,8
19/02/2007,09:45:00,43070,43075,43065,43065,25
19/02/2007,09:46:00,43070,43070,43065,43065,5
19/02/2007,09:47:00,43070,43070,43070,43070,8
19/02/2007,09:48:00,43065,43065,43060,43060,12
19/02/2007,09:49:00,43060,43060,43050,43055,23
19/02/2007,09:50:00,43050,43055,43050,43055,24
19/02/2007,09:51:00,43055,43060,43050,43060,19
19/02/2007,09:52:00,43055,43055,43055,43055,4
19/02/2007,09:53:00,43050,43050,43045,43045,26
19/02/2007,09:54:00,43050,43055,43050,43055,19
19/02/2007,09:55:00,43055,43055,43055,43055,7
19/02/2007,09:56:00,43055,43060,43055,43060,9
19/02/2007,09:57:00,43060,43070,43060,43070,46
19/02/2007,09:58:00,43070,43070,43065,43065,10
19/02/2007,09:59:00,43060,43065,43060,43065,6
19/02/2007,10:00:00,43060,43060,43050,43055,54
19/02/2007,10:01:00,43060,43060,43060,43060,3
19/02/2007,10:02:00,43055,43055,43050,43055,13
19/02/2007,10:03:00,43060,43070,43060,43070,34
19/02/2007,10:04:00,43070,43075,43070,43070,21
19/02/2007,10:05:00,43070,43085,43070,43085,28
19/02/2007,10:06:00,43080,43085,43075,43085,15
19/02/2007,10:07:00,43090,43105,43090,43105,125
19/02/2007,10:08:00,43105,43105,43090,43090,45
19/02/2007,10:09:00,43090,43110,43090,43105,41
19/02/2007,10:10:00,43100,43110,43100,43110,47
19/02/2007,10:11:00,43110,43115,43100,43115,30
19/02/2007,10:12:00,43115,43125,43115,43120,55
19/02/2007,10:13:00,43120,43125,43105,43105,39
19/02/2007,10:14:00,43105,43110,43100,43110,30
19/02/2007,10:15:00,43105,43110,43105,43105,28
19/02/2007,10:16:00,43100,43120,43100,43120,45
19/02/2007,10:17:00,43120,43120,43115,43115,27
19/02/2007,10:18:00,43115,43135,43115,43130,61
19/02/2007,10:19:00,43125,43125,43120,43120,15
19/02/2007,10:20:00,43120,43120,43120,43120,5
19/02/2007,10:21:00,43120,43120,43110,43110,36
19/02/2007,10:22:00,43110,43115,43105,43105,35
19/02/2007,10:23:00,43105,43105,43100,43100,54
19/02/2007,10:24:00,43100,43105,43090,43090,31
19/02/2007,10:25:00,43095,43100,43090,43095,8
19/02/2007,10:26:00,43100,43100,43100,43100,18
19/02/2007,10:27:00,43105,43105,43100,43100,2
19/02/2007,10:28:00,43100,43105,43100,43105,2
19/02/2007,10:29:00,43105,43105,43105,43105,8
19/02/2007,10:30:00,43100,43105,43100,43105,16
19/02/2007,10:31:00,43105,43105,43100,43100,5
19/02/2007,10:32:00,43100,43100,43095,43100,13
19/02/2007,10:33:00,43100,43115,43095,43115,46
19/02/2007,10:34:00,43115,43125,43110,43120,42
19/02/2007,10:35:00,43120,43120,43120,43120,5
19/02/2007,10:36:00,43120,43120,43120,43120,2
19/02/2007,10:37:00,43115,43115,43115,43115,4
19/02/2007,10:38:00,43115,43115,43110,43110,19
19/02/2007,10:39:00,43110,43115,43110,43115,4
19/02/2007,10:40:00,43115,43115,43110,43115,29
19/02/2007,10:41:00,43110,43110,43110,43110,18
19/02/2007,10:42:00,43110,43110,43110,43110,1
19/02/2007,10:43:00,43110,43115,43110,43110,10
19/02/2007,10:44:00,43110,43120,43110,43115,14
19/02/2007,10:45:00,43115,43115,43110,43110,3
19/02/2007,10:46:00,43110,43110,43110,43110,9
19/02/2007,10:47:00,43110,43110,43110,43110,6
19/02/2007,10:48:00,43110,43110,43110,43110,2
19/02/2007,10:49:00,43110,43115,43110,43115,2
19/02/2007,10:50:00,43110,43110,43100,43100,48
19/02/2007,10:51:00,43100,43100,43095,43095,9
19/02/2007,10:52:00,43090,43095,43090,43095,4
19/02/2007,10:53:00,43095,43095,43090,43090,3
19/02/2007,10:54:00,43095,43095,43095,43095,1
19/02/2007,10:55:00,43095,43095,43090,43090,22
19/02/2007,10:56:00,43095,43095,43095,43095,5
19/02/2007,10:57:00,43095,43095,43095,43095,6
19/02/2007,10:58:00,43095,43095,43095,43095,7
19/02/2007,10:59:00,43095,43095,43095,43095,2
19/02/2007,11:00:00,43090,43090,43090,43090,1
19/02/2007,11:01:00,43095,43095,43090,43090,6
19/02/2007,11:02:00,43090,43090,43090,43090,13
19/02/2007,11:03:00,43090,43090,43080,43080,24
19/02/2007,11:04:00,43085,43090,43085,43090,20
19/02/2007,11:05:00,43090,43090,43090,43090,4
19/02/2007,11:06:00,43095,43095,43090,43090,8
19/02/2007,11:07:00,43095,43095,43085,43090,23
19/02/2007,11:08:00,43090,43095,43090,43095,10
19/02/2007,11:09:00,43095,43095,43095,43095,8
19/02/2007,11:10:00,43090,43090,43080,43080,23
19/02/2007,11:11:00,43085,43090,43085,43090,66
19/02/2007,11:12:00,43090,43090,43085,43085,13
19/02/2007,11:13:00,43085,43085,43085,43085,7
19/02/2007,11:14:00,43080,43080,43080,43080,6
19/02/2007,11:15:00,43080,43080,43080,43080,2
19/02/2007,11:16:00,43075,43075,43075,43075,7
19/02/2007,11:17:00,43075,43075,43075,43075,13
19/02/2007,11:18:00,43070,43070,43065,43065,31
19/02/2007,11:19:00,43065,43075,43065,43075,20
19/02/2007,11:20:00,43075,43075,43070,43070,14
19/02/2007,11:21:00,43070,43070,43070,43070,6
19/02/2007,11:22:00,43070,43070,43070,43070,3
19/02/2007,11:23:00,43070,43070,43065,43070,8
19/02/2007,11:24:00,43065,43065,43060,43060,20
19/02/2007,11:25:00,43060,43065,43060,43065,9
19/02/2007,11:26:00,43065,43065,43060,43065,8
19/02/2007,11:27:00,43065,43065,43065,43065,6
19/02/2007,11:28:00,43065,43070,43065,43070,6
19/02/2007,11:29:00,43065,43065,43065,43065,3
19/02/2007,11:30:00,43065,43065,43065,43065,3
19/02/2007,11:31:00,43065,43065,43060,43065,21
19/02/2007,11:32:00,43065,43065,43055,43060,53
19/02/2007,11:33:00,43060,43060,43055,43055,23
19/02/2007,11:34:00,43055,43055,43030,43035,165
19/02/2007,11:35:00,43035,43035,43030,43030,47
19/02/2007,11:36:00,43035,43035,43035,43035,4
19/02/2007,11:37:00,43035,43045,43035,43040,38
19/02/2007,11:38:00,43040,43040,43040,43040,3
19/02/2007,11:40:00,43040,43045,43035,43045,39
19/02/2007,11:41:00,43045,43045,43040,43040,13
19/02/2007,11:42:00,43045,43045,43040,43040,13
19/02/2007,11:43:00,43040,43045,43040,43045,4
19/02/2007,11:44:00,43040,43045,43040,43045,17
19/02/2007,11:45:00,43035,43045,43035,43040,20
19/02/2007,11:46:00,43040,43040,43040,43040,1
19/02/2007,11:47:00,43040,43040,43040,43040,18
19/02/2007,11:48:00,43035,43035,43035,43035,17
19/02/2007,11:49:00,43035,43035,43035,43035,4
19/02/2007,11:50:00,43030,43040,43025,43035,38
19/02/2007,11:51:00,43035,43045,43035,43045,18
19/02/2007,11:52:00,43045,43050,43045,43045,29
19/02/2007,11:53:00,43050,43050,43050,43050,3
19/02/2007,11:54:00,43050,43055,43050,43055,24
19/02/2007,11:55:00,43055,43060,43055,43055,6
19/02/2007,11:56:00,43055,43055,43055,43055,13
19/02/2007,11:57:00,43055,43055,43055,43055,1
19/02/2007,11:58:00,43050,43050,43050,43050,1
19/02/2007,11:59:00,43055,43055,43055,43055,5
19/02/2007,12:00:00,43050,43050,43050,43050,13
19/02/2007,12:01:00,43050,43050,43050,43050,4
19/02/2007,12:02:00,43050,43050,43050,43050,3
19/02/2007,12:03:00,43050,43050,43045,43045,10
19/02/2007,12:05:00,43050,43050,43050,43050,2
19/02/2007,12:06:00,43055,43055,43055,43055,1
19/02/2007,12:07:00,43055,43060,43055,43060,7
19/02/2007,12:08:00,43060,43060,43055,43055,8
19/02/2007,12:09:00,43055,43055,43050,43050,5
19/02/2007,12:10:00,43055,43055,43055,43055,3
19/02/2007,12:11:00,43060,43065,43060,43060,12
19/02/2007,12:13:00,43060,43060,43050,43050,24
19/02/2007,12:14:00,43050,43060,43050,43060,9
19/02/2007,12:15:00,43060,43060,43055,43055,9
19/02/2007,12:16:00,43055,43055,43055,43055,5
19/02/2007,12:17:00,43055,43060,43055,43060,5
19/02/2007,12:18:00,43060,43060,43060,43060,1
19/02/2007,12:19:00,43055,43055,43055,43055,1
19/02/2007,12:20:00,43060,43060,43060,43060,5
19/02/2007,12:21:00,43055,43055,43055,43055,1
19/02/2007,12:22:00,43060,43060,43060,43060,1
19/02/2007,12:23:00,43065,43065,43065,43065,14
19/02/2007,12:24:00,43070,43070,43065,43065,6
19/02/2007,12:25:00,43060,43065,43060,43065,4
19/02/2007,12:26:00,43065,43065,43065,43065,2
19/02/2007,12:27:00,43060,43060,43060,43060,2
19/02/2007,12:29:00,43060,43065,43060,43065,2
19/02/2007,12:30:00,43060,43060,43060,43060,3
19/02/2007,12:31:00,43065,43065,43065,43065,2
19/02/2007,12:32:00,43065,43065,43065,43065,4
19/02/2007,12:33:00,43070,43070,43065,43065,2
19/02/2007,12:36:00,43065,43065,43065,43065,1
19/02/2007,12:37:00,43065,43065,43065,43065,2
19/02/2007,12:38:00,43065,43065,43065,43065,2
19/02/2007,12:39:00,43070,43070,43070,43070,1
19/02/2007,12:43:00,43060,43060,43060,43060,1
19/02/2007,12:44:00,43060,43060,43060,43060,1
19/02/2007,12:45:00,43060,43060,43060,43060,1
19/02/2007,12:46:00,43060,43065,43060,43060,6
19/02/2007,12:48:00,43060,43060,43060,43060,1
19/02/2007,12:49:00,43060,43060,43055,43055,8
19/02/2007,12:50:00,43055,43055,43055,43055,1
19/02/2007,12:51:00,43055,43055,43055,43055,3
19/02/2007,12:52:00,43055,43055,43050,43055,6
19/02/2007,12:54:00,43050,43055,43050,43055,2
19/02/2007,12:56:00,43055,43065,43055,43060,49
19/02/2007,12:57:00,43060,43070,43060,43070,22
19/02/2007,12:58:00,43065,43070,43065,43065,12
19/02/2007,13:00:00,43070,43070,43070,43070,2
19/02/2007,13:01:00,43065,43065,43065,43065,2
19/02/2007,13:04:00,43065,43065,43065,43065,6
19/02/2007,13:05:00,43060,43060,43060,43060,4
19/02/2007,13:06:00,43060,43060,43055,43055,13
19/02/2007,13:07:00,43055,43055,43050,43050,14
19/02/2007,13:08:00,43050,43055,43050,43055,2
19/02/2007,13:09:00,43055,43060,43055,43060,4
19/02/2007,13:10:00,43055,43055,43055,43055,1
19/02/2007,13:11:00,43050,43055,43050,43055,17
19/02/2007,13:12:00,43055,43055,43055,43055,3
19/02/2007,13:15:00,43055,43060,43055,43060,19
19/02/2007,13:16:00,43055,43055,43055,43055,1
19/02/2007,13:17:00,43060,43060,43055,43055,2
19/02/2007,13:18:00,43060,43060,43060,43060,1
19/02/2007,13:19:00,43060,43060,43060,43060,6
19/02/2007,13:20:00,43060,43065,43060,43065,7
19/02/2007,13:22:00,43065,43065,43065,43065,3
19/02/2007,13:23:00,43065,43065,43065,43065,2
19/02/2007,13:24:00,43065,43065,43060,43065,5
19/02/2007,13:25:00,43060,43060,43060,43060,1
19/02/2007,13:26:00,43065,43070,43065,43070,5
19/02/2007,13:27:00,43070,43080,43070,43075,33
19/02/2007,13:28:00,43075,43075,43075,43075,3
19/02/2007,13:29:00,43075,43080,43075,43080,10
19/02/2007,13:30:00,43080,43080,43080,43080,2
19/02/2007,13:31:00,43080,43080,43080,43080,10
19/02/2007,13:33:00,43080,43080,43080,43080,1
19/02/2007,13:35:00,43075,43080,43075,43080,7
19/02/2007,13:36:00,43080,43080,43080,43080,2
19/02/2007,13:38:00,43080,43080,43080,43080,1
19/02/2007,13:39:00,43075,43075,43075,43075,6
19/02/2007,13:40:00,43070,43070,43070,43070,12
19/02/2007,13:41:00,43070,43070,43065,43070,4
19/02/2007,13:42:00,43065,43065,43065,43065,6
19/02/2007,13:44:00,43065,43065,43065,43065,2
19/02/2007,13:45:00,43060,43060,43060,43060,1
19/02/2007,13:46:00,43060,43060,43060,43060,6
19/02/2007,13:47:00,43065,43065,43065,43065,4
19/02/2007,13:49:00,43065,43065,43065,43065,2
19/02/2007,13:50:00,43060,43060,43060,43060,1
19/02/2007,13:52:00,43065,43065,43065,43065,1
19/02/2007,13:53:00,43070,43070,43065,43065,6
19/02/2007,13:54:00,43065,43065,43065,43065,1
19/02/2007,13:55:00,43065,43065,43065,43065,1
19/02/2007,13:56:00,43060,43065,43060,43065,12
19/02/2007,13:57:00,43065,43065,43065,43065,1
19/02/2007,13:58:00,43065,43065,43065,43065,2
19/02/2007,13:59:00,43065,43065,43065,43065,7
19/02/2007,14:00:00,43065,43065,43065,43065,14
19/02/2007,14:01:00,43065,43065,43065,43065,3
19/02/2007,14:02:00,43060,43060,43060,43060,9
19/02/2007,14:03:00,43060,43060,43060,43060,1
19/02/2007,14:07:00,43065,43065,43065,43065,2
19/02/2007,14:10:00,43065,43065,43065,43065,11
19/02/2007,14:11:00,43060,43060,43060,43060,2
19/02/2007,14:12:00,43060,43065,43060,43065,5
19/02/2007,14:14:00,43065,43065,43065,43065,6
19/02/2007,14:17:00,43065,43065,43065,43065,2
19/02/2007,14:18:00,43065,43065,43065,43065,1
19/02/2007,14:20:00,43065,43065,43065,43065,4
19/02/2007,14:21:00,43065,43065,43065,43065,1
19/02/2007,14:24:00,43065,43065,43065,43065,5
19/02/2007,14:26:00,43065,43065,43065,43065,4
19/02/2007,14:27:00,43065,43065,43065,43065,2
19/02/2007,14:28:00,43065,43065,43065,43065,3
19/02/2007,14:29:00,43065,43065,43065,43065,1
19/02/2007,14:30:00,43065,43065,43065,43065,1
19/02/2007,14:31:00,43060,43060,43060,43060,10
19/02/2007,14:32:00,43055,43060,43050,43055,22
19/02/2007,14:33:00,43055,43055,43050,43050,30
19/02/2007,14:34:00,43050,43050,43050,43050,7
19/02/2007,14:35:00,43050,43050,43050,43050,1
19/02/2007,14:36:00,43050,43050,43050,43050,7
19/02/2007,14:37:00,43045,43045,43045,43045,15
19/02/2007,14:38:00,43045,43045,43040,43045,33
19/02/2007,14:39:00,43045,43045,43040,43040,29
19/02/2007,14:40:00,43040,43040,43035,43035,20
19/02/2007,14:41:00,43030,43035,43025,43030,24
19/02/2007,14:42:00,43030,43035,43030,43030,20
19/02/2007,14:43:00,43035,43035,43030,43030,9
19/02/2007,14:44:00,43030,43030,43030,43030,9
19/02/2007,14:45:00,43030,43030,43025,43025,22
19/02/2007,14:46:00,43025,43035,43025,43035,15
19/02/2007,14:48:00,43030,43030,43030,43030,6
19/02/2007,14:50:00,43035,43035,43030,43030,8
19/02/2007,14:51:00,43035,43035,43035,43035,1
19/02/2007,14:52:00,43035,43035,43030,43035,12
19/02/2007,14:53:00,43035,43035,43035,43035,2
19/02/2007,14:54:00,43035,43040,43035,43035,35
19/02/2007,14:55:00,43035,43035,43035,43035,2
19/02/2007,14:56:00,43040,43040,43030,43030,27
19/02/2007,14:57:00,43030,43030,43030,43030,5
19/02/2007,14:58:00,43030,43030,43010,43010,86
19/02/2007,14:59:00,43010,43015,43000,43005,45
19/02/2007,15:00:00,43005,43005,43000,43000,13
19/02/2007,15:01:00,43000,43000,42990,42995,61
19/02/2007,15:02:00,42995,43000,42990,43000,42
19/02/2007,15:03:00,42995,43005,42995,43000,31
19/02/2007,15:04:00,43005,43005,43000,43005,23
19/02/2007,15:05:00,43005,43010,43000,43000,35
19/02/2007,15:06:00,42995,42995,42990,42990,12
19/02/2007,15:07:00,42990,42990,42980,42985,24
19/02/2007,15:08:00,42990,42995,42985,42985,19
19/02/2007,15:09:00,42985,42985,42980,42980,11
19/02/2007,15:10:00,42980,42985,42980,42980,35
19/02/2007,15:11:00,42980,42985,42980,42985,12
19/02/2007,15:12:00,42985,42990,42985,42985,10
19/02/2007,15:13:00,42985,42995,42985,42990,14
19/02/2007,15:14:00,42985,42990,42985,42990,6
19/02/2007,15:15:00,42990,42995,42990,42995,16
19/02/2007,15:16:00,42995,42995,42995,42995,1
19/02/2007,15:17:00,42995,42995,42990,42990,2
19/02/2007,15:18:00,42995,43010,42995,43010,30
19/02/2007,15:19:00,43010,43010,43005,43005,9
19/02/2007,15:20:00,43005,43010,43005,43005,12
19/02/2007,15:21:00,43005,43005,43005,43005,3
19/02/2007,15:22:00,43005,43010,43005,43010,4
19/02/2007,15:23:00,43005,43010,43005,43010,7
19/02/2007,15:24:00,43010,43010,43010,43010,1
19/02/2007,15:25:00,43005,43010,43005,43005,5
19/02/2007,15:26:00,43010,43010,43010,43010,1
19/02/2007,15:27:00,43005,43005,43005,43005,4
19/02/2007,15:28:00,43005,43010,43005,43005,15
19/02/2007,15:30:00,43005,43010,43005,43005,39
19/02/2007,15:31:00,43010,43020,43010,43015,47
19/02/2007,15:32:00,43020,43020,43015,43015,9
19/02/2007,15:33:00,43015,43015,43010,43015,20
19/02/2007,15:34:00,43015,43015,43015,43015,3
19/02/2007,15:35:00,43020,43020,43020,43020,8
19/02/2007,15:36:00,43020,43020,43020,43020,2
19/02/2007,15:37:00,43015,43015,43015,43015,1
19/02/2007,15:39:00,43020,43030,43020,43025,22
19/02/2007,15:40:00,43025,43025,43025,43025,7
19/02/2007,15:42:00,43025,43030,43025,43030,9
19/02/2007,15:43:00,43025,43035,43025,43035,19
19/02/2007,15:44:00,43030,43030,43030,43030,13
19/02/2007,15:45:00,43030,43030,43030,43030,3
19/02/2007,15:46:00,43030,43030,43030,43030,1
19/02/2007,15:47:00,43030,43035,43030,43035,2
19/02/2007,15:48:00,43035,43040,43035,43040,9
19/02/2007,15:49:00,43040,43040,43035,43035,12
19/02/2007,15:50:00,43035,43040,43035,43035,8
19/02/2007,15:51:00,43035,43035,43035,43035,6
19/02/2007,15:52:00,43030,43040,43030,43035,21
19/02/2007,15:53:00,43030,43035,43030,43035,4
19/02/2007,15:54:00,43035,43040,43035,43040,9
19/02/2007,15:55:00,43040,43040,43040,43040,5
19/02/2007,15:57:00,43035,43035,43030,43030,7
19/02/2007,15:58:00,43035,43035,43035,43035,2
19/02/2007,15:59:00,43030,43035,43030,43035,6
19/02/2007,16:00:00,43035,43035,43035,43035,8
19/02/2007,16:01:00,43035,43035,43030,43030,19
19/02/2007,16:02:00,43030,43030,43030,43030,10
19/02/2007,16:04:00,43030,43035,43030,43035,13
19/02/2007,16:05:00,43035,43035,43035,43035,2
19/02/2007,16:06:00,43030,43030,43030,43030,16
19/02/2007,16:07:00,43025,43030,43025,43025,18
19/02/2007,16:08:00,43025,43030,43025,43030,20
19/02/2007,16:09:00,43025,43025,43020,43020,6
19/02/2007,16:10:00,43020,43030,43020,43025,4
19/02/2007,16:11:00,43030,43030,43030,43030,8
19/02/2007,16:12:00,43035,43035,43035,43035,12
19/02/2007,16:13:00,43030,43030,43030,43030,11
19/02/2007,16:14:00,43030,43030,43025,43025,3
19/02/2007,16:15:00,43035,43035,43030,43030,12
19/02/2007,16:16:00,43030,43030,43030,43030,3
19/02/2007,16:17:00,43030,43030,43030,43030,3
19/02/2007,16:18:00,43025,43025,43025,43025,6
19/02/2007,16:19:00,43025,43025,43025,43025,3
19/02/2007,16:20:00,43025,43025,43025,43025,5
19/02/2007,16:21:00,43030,43030,43030,43030,7
19/02/2007,16:22:00,43035,43035,43030,43030,4
19/02/2007,16:23:00,43035,43035,43035,43035,2
19/02/2007,16:24:00,43035,43035,43035,43035,13
19/02/2007,16:25:00,43030,43035,43030,43030,11
19/02/2007,16:27:00,43035,43035,43035,43035,3
19/02/2007,16:28:00,43035,43040,43035,43040,8
19/02/2007,16:29:00,43040,43040,43040,43040,4
19/02/2007,16:31:00,43040,43040,43040,43040,1
19/02/2007,16:32:00,43040,43045,43040,43045,12
19/02/2007,16:33:00,43045,43045,43040,43040,11
19/02/2007,16:34:00,43040,43040,43040,43040,3
19/02/2007,16:35:00,43035,43035,43035,43035,1
19/02/2007,16:36:00,43035,43035,43035,43035,2
19/02/2007,16:37:00,43040,43040,43040,43040,3
19/02/2007,16:38:00,43040,43040,43040,43040,6
19/02/2007,16:39:00,43040,43040,43035,43035,6
19/02/2007,16:40:00,43035,43040,43035,43040,27
19/02/2007,16:41:00,43040,43045,43040,43040,11
19/02/2007,16:42:00,43035,43040,43035,43040,2
19/02/2007,16:43:00,43035,43035,43035,43035,10
19/02/2007,16:44:00,43030,43030,43030,43030,1
19/02/2007,16:45:00,43030,43035,43030,43035,6
19/02/2007,16:46:00,43035,43040,43035,43040,27
19/02/2007,16:47:00,43040,43045,43040,43040,12
19/02/2007,16:48:00,43040,43040,43040,43040,7
19/02/2007,16:49:00,43040,43045,43040,43045,2
19/02/2007,16:50:00,43040,43040,43035,43035,4
19/02/2007,16:51:00,43035,43040,43025,43040,61
19/02/2007,16:52:00,43040,43045,43040,43045,8
19/02/2007,16:53:00,43045,43055,43045,43055,45
19/02/2007,16:54:00,43055,43060,43055,43060,30
19/02/2007,16:55:00,43060,43065,43055,43060,31
19/02/2007,16:56:00,43060,43060,43055,43060,10
19/02/2007,16:57:00,43060,43065,43055,43065,19
19/02/2007,16:58:00,43065,43080,43065,43070,70
19/02/2007,16:59:00,43075,43075,43070,43070,16
19/02/2007,17:00:00,43075,43080,43075,43080,22
19/02/2007,17:01:00,43080,43085,43075,43075,34
19/02/2007,17:02:00,43075,43080,43070,43070,18
19/02/2007,17:03:00,43070,43075,43065,43075,15
19/02/2007,17:04:00,43070,43070,43070,43070,5
19/02/2007,17:05:00,43075,43075,43070,43070,4
19/02/2007,17:06:00,43070,43070,43070,43070,8
19/02/2007,17:07:00,43075,43075,43070,43070,13
19/02/2007,17:08:00,43070,43070,43065,43070,11
19/02/2007,17:09:00,43070,43075,43070,43070,10
19/02/2007,17:10:00,43070,43070,43065,43065,14
19/02/2007,17:11:00,43065,43065,43065,43065,5
19/02/2007,17:12:00,43065,43065,43065,43065,11
19/02/2007,17:13:00,43060,43060,43060,43060,25
19/02/2007,17:14:00,43060,43060,43060,43060,13
19/02/2007,17:15:00,43065,43075,43065,43070,56
19/02/2007,17:16:00,43070,43070,43070,43070,21
19/02/2007,17:17:00,43070,43070,43060,43060,51
19/02/2007,17:18:00,43060,43065,43060,43065,21
19/02/2007,17:19:00,43065,43065,43060,43060,17
19/02/2007,17:20:00,43065,43080,43065,43070,47
19/02/2007,17:21:00,43070,43070,43070,43070,5
19/02/2007,17:22:00,43075,43080,43070,43075,25
19/02/2007,17:23:00,43075,43080,43075,43075,16
19/02/2007,17:24:00,43075,43075,43070,43075,11
19/02/2007,17:25:00,43075,43095,43075,43075,67
19/02/2007,17:26:00,43080,43090,43080,43090,38
19/02/2007,17:27:00,43090,43095,43085,43085,57
19/02/2007,17:28:00,43085,43090,43085,43085,49
19/02/2007,17:29:00,43090,43100,43085,43095,82
19/02/2007,17:30:00,43085,43110,43085,43105,112
19/02/2007,17:31:00,43105,43115,43105,43110,37
19/02/2007,17:32:00,43105,43110,43100,43110,20
19/02/2007,17:33:00,43100,43100,43095,43100,8
19/02/2007,17:34:00,43100,43110,43100,43110,14
19/02/2007,17:35:00,43110,43115,43095,43095,42
19/02/2007,17:36:00,43095,43100,43095,43100,14
19/02/2007,17:37:00,43100,43105,43100,43105,19
19/02/2007,17:38:00,43105,43105,43100,43105,6
19/02/2007,17:39:00,43105,43110,43095,43100,52