DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/02/2007,09:00:00,43075,43105,43075,43105,27
20/02/2007,09:01:00,43100,43100,43080,43085,25
20/02/2007,09:02:00,43085,43085,43070,43070,29
20/02/2007,09:03:00,43070,43075,43065,43070,22
20/02/2007,09:04:00,43075,43080,43075,43075,20
20/02/2007,09:05:00,43075,43095,43070,43095,48
20/02/2007,09:06:00,43095,43095,43080,43080,33
20/02/2007,09:07:00,43080,43080,43070,43070,38
20/02/2007,09:08:00,43070,43070,43050,43055,53
20/02/2007,09:09:00,43055,43055,43045,43045,36
20/02/2007,09:10:00,43040,43050,43040,43040,25
20/02/2007,09:11:00,43045,43050,43035,43045,26
20/02/2007,09:12:00,43045,43050,43040,43045,18
20/02/2007,09:13:00,43040,43050,43040,43050,7
20/02/2007,09:14:00,43050,43050,43050,43050,11
20/02/2007,09:15:00,43050,43050,43040,43045,21
20/02/2007,09:16:00,43045,43045,43035,43040,20
20/02/2007,09:17:00,43035,43035,43025,43025,17
20/02/2007,09:18:00,43025,43030,43025,43030,11
20/02/2007,09:19:00,43030,43040,43030,43040,13
20/02/2007,09:20:00,43035,43035,43030,43030,14
20/02/2007,09:21:00,43030,43035,43030,43030,5
20/02/2007,09:22:00,43025,43030,43025,43025,17
20/02/2007,09:23:00,43025,43030,43020,43030,20
20/02/2007,09:24:00,43035,43035,43030,43030,9
20/02/2007,09:25:00,43025,43030,43025,43030,16
20/02/2007,09:26:00,43030,43030,43030,43030,9
20/02/2007,09:27:00,43030,43030,43020,43030,47
20/02/2007,09:28:00,43030,43030,43020,43020,13
20/02/2007,09:29:00,43015,43025,43015,43025,16
20/02/2007,09:30:00,43020,43025,43020,43020,12
20/02/2007,09:31:00,43015,43020,43015,43020,17
20/02/2007,09:32:00,43025,43035,43025,43035,31
20/02/2007,09:33:00,43035,43035,43035,43035,2
20/02/2007,09:34:00,43030,43030,43015,43015,34
20/02/2007,09:35:00,43015,43025,43015,43025,10
20/02/2007,09:36:00,43025,43025,43025,43025,4
20/02/2007,09:37:00,43025,43025,43015,43015,29
20/02/2007,09:38:00,43020,43025,43015,43015,13
20/02/2007,09:39:00,43015,43025,43015,43025,10
20/02/2007,09:40:00,43025,43030,43025,43030,9
20/02/2007,09:41:00,43025,43035,43025,43035,11
20/02/2007,09:42:00,43035,43035,43035,43035,10
20/02/2007,09:43:00,43030,43030,43030,43030,8
20/02/2007,09:44:00,43030,43045,43030,43040,28
20/02/2007,09:45:00,43045,43045,43040,43040,6
20/02/2007,09:47:00,43040,43040,43030,43030,10
20/02/2007,09:48:00,43035,43040,43035,43035,10
20/02/2007,09:49:00,43040,43045,43040,43045,7
20/02/2007,09:50:00,43045,43050,43040,43050,12
20/02/2007,09:51:00,43050,43050,43040,43045,11
20/02/2007,09:52:00,43045,43045,43045,43045,1
20/02/2007,09:53:00,43050,43050,43045,43045,4
20/02/2007,09:54:00,43050,43050,43050,43050,6
20/02/2007,09:55:00,43045,43050,43045,43050,3
20/02/2007,09:56:00,43050,43060,43050,43060,56
20/02/2007,09:57:00,43055,43065,43055,43060,24
20/02/2007,09:58:00,43060,43060,43055,43055,7
20/02/2007,09:59:00,43060,43060,43050,43055,19
20/02/2007,10:00:00,43055,43060,43055,43060,3
20/02/2007,10:01:00,43055,43055,43045,43045,18
20/02/2007,10:02:00,43045,43050,43040,43040,16
20/02/2007,10:03:00,43045,43045,43045,43045,3
20/02/2007,10:04:00,43045,43050,43045,43045,21
20/02/2007,10:05:00,43045,43045,43045,43045,3
20/02/2007,10:06:00,43045,43050,43045,43050,6
20/02/2007,10:07:00,43045,43045,43040,43040,18
20/02/2007,10:08:00,43035,43040,43035,43040,5
20/02/2007,10:10:00,43035,43040,43035,43040,3
20/02/2007,10:12:00,43035,43035,43035,43035,1
20/02/2007,10:13:00,43035,43035,43035,43035,6
20/02/2007,10:15:00,43035,43035,43030,43030,18
20/02/2007,10:16:00,43030,43030,43015,43015,44
20/02/2007,10:17:00,43015,43015,43005,43005,28
20/02/2007,10:18:00,43010,43015,43010,43015,19
20/02/2007,10:19:00,43015,43015,43015,43015,9
20/02/2007,10:20:00,43010,43015,43010,43010,12
20/02/2007,10:21:00,43010,43010,43010,43010,8
20/02/2007,10:22:00,43010,43020,43010,43020,27
20/02/2007,10:23:00,43020,43020,43000,43010,40
20/02/2007,10:24:00,43005,43005,43000,43000,18
20/02/2007,10:25:00,43005,43005,42975,42980,114
20/02/2007,10:26:00,42985,42990,42980,42985,35
20/02/2007,10:27:00,42985,42995,42985,42985,36
20/02/2007,10:28:00,42990,42990,42990,42990,13
20/02/2007,10:29:00,42990,42990,42985,42985,24
20/02/2007,10:30:00,42985,42985,42980,42985,7
20/02/2007,10:31:00,42985,42990,42980,42990,29
20/02/2007,10:32:00,42990,42995,42990,42995,8
20/02/2007,10:33:00,42995,43005,42995,43000,40
20/02/2007,10:34:00,43000,43000,43000,43000,16
20/02/2007,10:35:00,42995,43000,42995,42995,11
20/02/2007,10:36:00,42995,42995,42995,42995,3
20/02/2007,10:37:00,42995,42995,42995,42995,10
20/02/2007,10:38:00,43000,43005,43000,43005,14
20/02/2007,10:39:00,43005,43010,43005,43010,20
20/02/2007,10:40:00,43010,43010,43005,43005,10
20/02/2007,10:41:00,43000,43005,43000,43005,4
20/02/2007,10:42:00,43005,43010,43000,43000,21
20/02/2007,10:43:00,43000,43005,42990,42995,12
20/02/2007,10:44:00,42990,42995,42960,42970,79
20/02/2007,10:45:00,42970,42975,42960,42965,41
20/02/2007,10:46:00,42965,42980,42965,42980,50
20/02/2007,10:47:00,42975,42980,42975,42980,14
20/02/2007,10:48:00,42975,42975,42965,42965,39
20/02/2007,10:49:00,42970,42970,42965,42965,14
20/02/2007,10:50:00,42970,42980,42970,42970,25
20/02/2007,10:51:00,42970,42970,42970,42970,13
20/02/2007,10:52:00,42970,42975,42970,42975,2
20/02/2007,10:53:00,42970,42975,42970,42975,15
20/02/2007,10:54:00,42975,42975,42975,42975,1
20/02/2007,10:55:00,42980,42980,42965,42965,13
20/02/2007,10:56:00,42970,42970,42965,42970,4
20/02/2007,10:57:00,42975,42980,42975,42980,11
20/02/2007,10:58:00,42975,42975,42965,42965,6
20/02/2007,10:59:00,42970,42970,42970,42970,3
20/02/2007,11:00:00,42965,42970,42965,42970,11
20/02/2007,11:01:00,42965,42970,42960,42965,21
20/02/2007,11:02:00,42970,42970,42970,42970,15
20/02/2007,11:03:00,42970,42970,42965,42970,18
20/02/2007,11:04:00,42970,42970,42955,42960,23
20/02/2007,11:05:00,42960,42960,42950,42960,44
20/02/2007,11:06:00,42960,42960,42955,42955,4
20/02/2007,11:07:00,42960,42965,42955,42965,11
20/02/2007,11:08:00,42965,42970,42965,42970,16
20/02/2007,11:09:00,42970,42980,42965,42965,61
20/02/2007,11:10:00,42970,42980,42970,42980,60
20/02/2007,11:11:00,42980,42985,42980,42980,69
20/02/2007,11:12:00,42975,42975,42970,42970,20
20/02/2007,11:13:00,42975,42980,42970,42975,19
20/02/2007,11:14:00,42970,42980,42970,42980,4
20/02/2007,11:15:00,42980,42980,42970,42970,5
20/02/2007,11:16:00,42975,42975,42970,42975,8
20/02/2007,11:17:00,42970,42975,42960,42960,30
20/02/2007,11:18:00,42965,42965,42955,42955,27
20/02/2007,11:19:00,42955,42965,42955,42960,30
20/02/2007,11:20:00,42960,42965,42955,42955,27
20/02/2007,11:21:00,42965,42965,42955,42955,14
20/02/2007,11:22:00,42955,42955,42945,42950,45
20/02/2007,11:23:00,42950,42955,42950,42955,24
20/02/2007,11:24:00,42955,42965,42955,42965,14
20/02/2007,11:25:00,42960,42965,42955,42955,11
20/02/2007,11:26:00,42955,42955,42950,42950,23
20/02/2007,11:27:00,42955,42955,42955,42955,13
20/02/2007,11:28:00,42950,42955,42950,42950,13
20/02/2007,11:29:00,42950,42950,42940,42945,35
20/02/2007,11:30:00,42945,42945,42940,42945,10
20/02/2007,11:31:00,42945,42945,42940,42940,2
20/02/2007,11:32:00,42940,42940,42940,42940,31
20/02/2007,11:33:00,42945,42945,42940,42940,6
20/02/2007,11:34:00,42935,42945,42935,42940,22
20/02/2007,11:35:00,42940,42945,42935,42940,9
20/02/2007,11:36:00,42945,42950,42945,42945,7
20/02/2007,11:37:00,42945,42945,42945,42945,5
20/02/2007,11:38:00,42945,42950,42945,42950,8
20/02/2007,11:39:00,42950,42950,42950,42950,1
20/02/2007,11:40:00,42950,42955,42950,42950,47
20/02/2007,11:41:00,42945,42945,42940,42940,18
20/02/2007,11:42:00,42940,42940,42935,42940,14
20/02/2007,11:43:00,42935,42935,42930,42930,17
20/02/2007,11:44:00,42930,42935,42930,42935,11
20/02/2007,11:45:00,42935,42940,42930,42935,14
20/02/2007,11:46:00,42930,42935,42930,42935,36
20/02/2007,11:47:00,42930,42930,42910,42910,88
20/02/2007,11:48:00,42915,42915,42890,42895,123
20/02/2007,11:49:00,42890,42895,42865,42865,119
20/02/2007,11:50:00,42860,42880,42860,42875,115
20/02/2007,11:51:00,42880,42885,42875,42880,25
20/02/2007,11:52:00,42880,42885,42875,42875,48
20/02/2007,11:53:00,42875,42875,42865,42875,40
20/02/2007,11:54:00,42870,42870,42850,42850,61
20/02/2007,11:55:00,42855,42865,42850,42865,53
20/02/2007,11:56:00,42865,42875,42865,42875,39
20/02/2007,11:57:00,42880,42880,42875,42875,16
20/02/2007,11:58:00,42875,42880,42875,42875,10
20/02/2007,11:59:00,42875,42880,42875,42880,4
20/02/2007,12:00:00,42880,42880,42870,42870,19
20/02/2007,12:01:00,42870,42875,42870,42875,5
20/02/2007,12:02:00,42875,42875,42870,42875,8
20/02/2007,12:03:00,42870,42870,42865,42865,15
20/02/2007,12:04:00,42865,42865,42865,42865,2
20/02/2007,12:05:00,42865,42870,42865,42870,6
20/02/2007,12:06:00,42870,42870,42870,42870,4
20/02/2007,12:07:00,42870,42870,42870,42870,24
20/02/2007,12:08:00,42870,42870,42845,42855,84
20/02/2007,12:09:00,42855,42865,42855,42865,26
20/02/2007,12:10:00,42860,42865,42860,42860,15
20/02/2007,12:11:00,42860,42860,42855,42855,16
20/02/2007,12:12:00,42855,42855,42850,42855,23
20/02/2007,12:13:00,42850,42855,42820,42835,171
20/02/2007,12:14:00,42840,42845,42830,42830,20
20/02/2007,12:15:00,42830,42835,42795,42800,170
20/02/2007,12:16:00,42795,42805,42795,42800,40
20/02/2007,12:17:00,42800,42805,42780,42785,93
20/02/2007,12:18:00,42780,42795,42780,42795,28
20/02/2007,12:19:00,42795,42800,42795,42800,30
20/02/2007,12:20:00,42800,42810,42800,42805,41
20/02/2007,12:21:00,42810,42810,42795,42800,23
20/02/2007,12:22:00,42800,42800,42790,42800,69
20/02/2007,12:23:00,42795,42800,42790,42790,26
20/02/2007,12:24:00,42795,42800,42790,42800,64
20/02/2007,12:25:00,42795,42800,42795,42800,43
20/02/2007,12:26:00,42800,42800,42795,42800,19
20/02/2007,12:27:00,42800,42800,42790,42795,18
20/02/2007,12:28:00,42790,42800,42790,42795,18
20/02/2007,12:29:00,42795,42800,42780,42790,48
20/02/2007,12:30:00,42785,42785,42765,42780,69
20/02/2007,12:31:00,42780,42780,42770,42780,18
20/02/2007,12:32:00,42775,42785,42775,42785,28
20/02/2007,12:33:00,42780,42780,42770,42780,16
20/02/2007,12:34:00,42780,42780,42775,42775,23
20/02/2007,12:35:00,42770,42775,42760,42765,52
20/02/2007,12:36:00,42770,42770,42730,42740,170
20/02/2007,12:37:00,42735,42745,42735,42735,24
20/02/2007,12:38:00,42735,42740,42725,42730,59
20/02/2007,12:39:00,42730,42740,42725,42740,27
20/02/2007,12:40:00,42740,42740,42735,42735,25
20/02/2007,12:41:00,42740,42745,42740,42745,15
20/02/2007,12:42:00,42740,42750,42730,42730,46
20/02/2007,12:43:00,42730,42735,42695,42710,153
20/02/2007,12:44:00,42710,42720,42700,42710,44
20/02/2007,12:45:00,42710,42715,42705,42715,41
20/02/2007,12:46:00,42715,42725,42710,42725,32
20/02/2007,12:47:00,42720,42720,42710,42720,20
20/02/2007,12:48:00,42720,42720,42710,42715,33
20/02/2007,12:49:00,42720,42725,42715,42715,21
20/02/2007,12:50:00,42710,42725,42710,42725,52
20/02/2007,12:51:00,42725,42735,42720,42730,35
20/02/2007,12:52:00,42735,42735,42725,42730,27
20/02/2007,12:53:00,42730,42730,42725,42730,12
20/02/2007,12:54:00,42725,42745,42720,42735,77
20/02/2007,12:55:00,42730,42730,42720,42725,33
20/02/2007,12:56:00,42730,42730,42720,42730,22
20/02/2007,12:57:00,42720,42730,42715,42725,50
20/02/2007,12:58:00,42720,42725,42720,42725,14
20/02/2007,12:59:00,42730,42735,42730,42730,26
20/02/2007,13:00:00,42735,42735,42730,42735,7
20/02/2007,13:01:00,42730,42730,42730,42730,9
20/02/2007,13:02:00,42730,42730,42730,42730,5
20/02/2007,13:03:00,42730,42730,42730,42730,1
20/02/2007,13:04:00,42735,42735,42730,42730,2
20/02/2007,13:05:00,42735,42740,42735,42740,22
20/02/2007,13:06:00,42740,42745,42740,42740,38
20/02/2007,13:07:00,42745,42745,42740,42745,16
20/02/2007,13:08:00,42745,42745,42745,42745,2
20/02/2007,13:09:00,42745,42750,42745,42750,26
20/02/2007,13:10:00,42750,42750,42745,42750,16
20/02/2007,13:11:00,42755,42755,42755,42755,12
20/02/2007,13:12:00,42755,42760,42750,42755,22
20/02/2007,13:13:00,42750,42750,42740,42745,34
20/02/2007,13:14:00,42745,42745,42740,42740,10
20/02/2007,13:15:00,42740,42740,42735,42735,9
20/02/2007,13:16:00,42735,42735,42730,42735,12
20/02/2007,13:17:00,42735,42735,42735,42735,1
20/02/2007,13:18:00,42735,42740,42735,42735,7
20/02/2007,13:19:00,42740,42740,42735,42740,8
20/02/2007,13:20:00,42745,42745,42745,42745,11
20/02/2007,13:21:00,42745,42750,42745,42750,9
20/02/2007,13:22:00,42750,42750,42750,42750,1
20/02/2007,13:23:00,42750,42750,42750,42750,1
20/02/2007,13:24:00,42750,42755,42750,42755,14
20/02/2007,13:25:00,42750,42755,42750,42750,14
20/02/2007,13:26:00,42750,42755,42750,42750,6
20/02/2007,13:27:00,42755,42755,42750,42755,6
20/02/2007,13:29:00,42755,42755,42750,42750,16
20/02/2007,13:30:00,42755,42755,42750,42750,8
20/02/2007,13:31:00,42760,42760,42760,42760,3
20/02/2007,13:32:00,42760,42765,42760,42760,15
20/02/2007,13:33:00,42760,42765,42760,42765,11
20/02/2007,13:34:00,42765,42770,42765,42770,31
20/02/2007,13:35:00,42770,42770,42765,42770,10
20/02/2007,13:36:00,42770,42770,42765,42765,6
20/02/2007,13:37:00,42765,42765,42765,42765,13
20/02/2007,13:38:00,42765,42770,42765,42770,7
20/02/2007,13:39:00,42770,42775,42765,42765,15
20/02/2007,13:40:00,42770,42770,42770,42770,8
20/02/2007,13:41:00,42765,42770,42765,42765,9
20/02/2007,13:42:00,42765,42765,42765,42765,1
20/02/2007,13:43:00,42760,42760,42760,42760,7
20/02/2007,13:44:00,42765,42765,42765,42765,2
20/02/2007,13:45:00,42760,42765,42760,42765,3
20/02/2007,13:46:00,42760,42765,42760,42760,5
20/02/2007,13:47:00,42765,42770,42765,42770,2
20/02/2007,13:48:00,42770,42770,42770,42770,3
20/02/2007,13:49:00,42770,42780,42770,42775,18
20/02/2007,13:50:00,42770,42775,42770,42775,6
20/02/2007,13:51:00,42775,42775,42775,42775,5
20/02/2007,13:53:00,42775,42780,42775,42780,22
20/02/2007,13:54:00,42780,42780,42775,42780,4
20/02/2007,13:56:00,42785,42795,42785,42790,38
20/02/2007,13:57:00,42795,42795,42790,42790,4
20/02/2007,13:58:00,42795,42800,42795,42795,11
20/02/2007,13:59:00,42790,42790,42790,42790,8
20/02/2007,14:00:00,42790,42790,42785,42790,7
20/02/2007,14:01:00,42785,42785,42780,42785,9
20/02/2007,14:02:00,42785,42785,42785,42785,4
20/02/2007,14:03:00,42780,42785,42765,42770,26
20/02/2007,14:04:00,42770,42770,42770,42770,7
20/02/2007,14:05:00,42770,42775,42770,42770,12
20/02/2007,14:06:00,42770,42770,42765,42770,7
20/02/2007,14:07:00,42770,42770,42770,42770,4
20/02/2007,14:09:00,42765,42765,42760,42760,10
20/02/2007,14:10:00,42760,42765,42760,42765,19
20/02/2007,14:11:00,42760,42760,42755,42755,6
20/02/2007,14:12:00,42760,42760,42760,42760,2
20/02/2007,14:13:00,42755,42760,42750,42755,28
20/02/2007,14:14:00,42760,42760,42760,42760,18
20/02/2007,14:15:00,42760,42760,42755,42760,11
20/02/2007,14:16:00,42755,42755,42755,42755,16
20/02/2007,14:17:00,42755,42755,42750,42750,10
20/02/2007,14:18:00,42750,42750,42750,42750,1
20/02/2007,14:19:00,42750,42755,42750,42755,7
20/02/2007,14:20:00,42760,42765,42760,42765,27
20/02/2007,14:21:00,42765,42765,42765,42765,2
20/02/2007,14:22:00,42760,42765,42760,42760,10
20/02/2007,14:24:00,42765,42765,42755,42760,15
20/02/2007,14:25:00,42755,42760,42755,42760,4
20/02/2007,14:26:00,42760,42770,42755,42755,17
20/02/2007,14:27:00,42760,42770,42755,42760,25
20/02/2007,14:28:00,42755,42755,42750,42750,9
20/02/2007,14:29:00,42755,42765,42755,42760,17
20/02/2007,14:30:00,42755,42760,42755,42755,5
20/02/2007,14:31:00,42755,42755,42755,42755,3
20/02/2007,14:32:00,42750,42750,42745,42745,31
20/02/2007,14:33:00,42745,42745,42740,42740,14
20/02/2007,14:34:00,42740,42740,42740,42740,3
20/02/2007,14:35:00,42745,42750,42745,42750,32
20/02/2007,14:36:00,42755,42755,42750,42750,5
20/02/2007,14:37:00,42750,42750,42750,42750,1
20/02/2007,14:38:00,42750,42750,42750,42750,1
20/02/2007,14:39:00,42750,42755,42750,42755,30
20/02/2007,14:40:00,42755,42755,42750,42750,12
20/02/2007,14:41:00,42750,42750,42745,42745,25
20/02/2007,14:42:00,42750,42750,42740,42740,12
20/02/2007,14:44:00,42745,42750,42745,42750,11
20/02/2007,14:45:00,42745,42745,42745,42745,3
20/02/2007,14:47:00,42745,42745,42740,42740,9
20/02/2007,14:49:00,42740,42745,42740,42745,18
20/02/2007,14:50:00,42745,42745,42735,42735,18
20/02/2007,14:51:00,42730,42730,42730,42730,9
20/02/2007,14:52:00,42730,42730,42730,42730,13
20/02/2007,14:53:00,42730,42730,42725,42730,19
20/02/2007,14:54:00,42725,42735,42725,42735,9
20/02/2007,14:55:00,42730,42730,42730,42730,8
20/02/2007,14:56:00,42730,42740,42730,42735,34
20/02/2007,14:57:00,42730,42730,42705,42705,65
20/02/2007,14:58:00,42705,42710,42705,42710,35
20/02/2007,14:59:00,42710,42720,42710,42715,58
20/02/2007,15:00:00,42710,42725,42710,42725,42
20/02/2007,15:01:00,42730,42740,42720,42740,29
20/02/2007,15:02:00,42745,42750,42745,42750,32
20/02/2007,15:03:00,42750,42755,42745,42755,21
20/02/2007,15:04:00,42755,42755,42740,42745,26
20/02/2007,15:05:00,42745,42745,42725,42730,51
20/02/2007,15:06:00,42725,42725,42720,42720,53
20/02/2007,15:07:00,42720,42725,42715,42715,39
20/02/2007,15:08:00,42715,42720,42715,42715,21
20/02/2007,15:09:00,42720,42725,42720,42725,166
20/02/2007,15:10:00,42725,42730,42725,42730,25
20/02/2007,15:11:00,42735,42735,42735,42735,8
20/02/2007,15:12:00,42735,42740,42735,42740,14
20/02/2007,15:13:00,42735,42740,42735,42740,3
20/02/2007,15:14:00,42735,42740,42735,42740,17
20/02/2007,15:15:00,42740,42750,42740,42745,29
20/02/2007,15:16:00,42750,42750,42735,42735,20
20/02/2007,15:17:00,42740,42740,42740,42740,3
20/02/2007,15:18:00,42740,42740,42730,42730,31
20/02/2007,15:19:00,42730,42735,42730,42735,11
20/02/2007,15:20:00,42735,42735,42730,42730,16
20/02/2007,15:21:00,42730,42730,42720,42720,41
20/02/2007,15:22:00,42720,42735,42720,42730,115
20/02/2007,15:24:00,42725,42735,42725,42735,29
20/02/2007,15:25:00,42730,42735,42730,42730,24
20/02/2007,15:26:00,42735,42740,42725,42725,18
20/02/2007,15:27:00,42725,42725,42710,42710,25
20/02/2007,15:28:00,42710,42720,42710,42715,13
20/02/2007,15:29:00,42715,42725,42715,42715,12
20/02/2007,15:30:00,42720,42725,42720,42725,25
20/02/2007,15:31:00,42730,42730,42715,42715,25
20/02/2007,15:32:00,42715,42720,42715,42720,46
20/02/2007,15:33:00,42715,42720,42715,42720,15
20/02/2007,15:34:00,42720,42735,42720,42735,31
20/02/2007,15:35:00,42730,42735,42730,42730,32
20/02/2007,15:36:00,42735,42735,42730,42735,47
20/02/2007,15:37:00,42740,42740,42730,42730,39
20/02/2007,15:38:00,42725,42725,42710,42715,39
20/02/2007,15:39:00,42715,42730,42715,42725,26
20/02/2007,15:40:00,42720,42720,42685,42695,136
20/02/2007,15:41:00,42695,42710,42695,42705,49
20/02/2007,15:42:00,42705,42705,42695,42695,31
20/02/2007,15:43:00,42695,42700,42660,42670,149
20/02/2007,15:44:00,42670,42670,42660,42665,89
20/02/2007,15:45:00,42665,42670,42650,42670,113
20/02/2007,15:46:00,42670,42675,42670,42675,56
20/02/2007,15:47:00,42680,42680,42670,42670,44
20/02/2007,15:48:00,42665,42675,42655,42660,78
20/02/2007,15:49:00,42660,42660,42655,42660,41
20/02/2007,15:50:00,42655,42665,42650,42665,69
20/02/2007,15:51:00,42660,42660,42625,42625,148
20/02/2007,15:52:00,42630,42630,42610,42610,123
20/02/2007,15:53:00,42615,42620,42610,42615,83
20/02/2007,15:54:00,42615,42625,42590,42595,163
20/02/2007,15:55:00,42595,42605,42590,42605,114
20/02/2007,15:56:00,42600,42610,42590,42605,73
20/02/2007,15:57:00,42605,42620,42605,42615,45
20/02/2007,15:58:00,42610,42620,42610,42615,26
20/02/2007,15:59:00,42610,42615,42605,42605,55
20/02/2007,16:00:00,42605,42610,42565,42570,160
20/02/2007,16:01:00,42565,42570,42560,42565,83
20/02/2007,16:02:00,42570,42570,42550,42555,86
20/02/2007,16:03:00,42555,42560,42550,42560,59
20/02/2007,16:04:00,42565,42565,42555,42555,99
20/02/2007,16:05:00,42555,42560,42530,42560,239
20/02/2007,16:06:00,42555,42560,42545,42550,72
20/02/2007,16:07:00,42555,42565,42555,42565,53
20/02/2007,16:08:00,42565,42570,42560,42565,47
20/02/2007,16:09:00,42565,42580,42565,42580,39
20/02/2007,16:10:00,42580,42595,42580,42585,87
20/02/2007,16:11:00,42585,42610,42585,42605,74
20/02/2007,16:12:00,42605,42610,42600,42610,64
20/02/2007,16:13:00,42610,42610,42605,42605,38
20/02/2007,16:14:00,42605,42610,42600,42605,64
20/02/2007,16:15:00,42610,42610,42600,42605,42
20/02/2007,16:16:00,42605,42610,42600,42610,23
20/02/2007,16:17:00,42605,42620,42605,42615,57
20/02/2007,16:18:00,42620,42630,42615,42630,26
20/02/2007,16:19:00,42630,42630,42615,42620,69
20/02/2007,16:20:00,42615,42615,42605,42605,40
20/02/2007,16:21:00,42605,42605,42595,42600,34
20/02/2007,16:22:00,42600,42610,42600,42610,14
20/02/2007,16:23:00,42610,42610,42600,42600,12
20/02/2007,16:24:00,42605,42615,42605,42615,35
20/02/2007,16:25:00,42615,42620,42610,42620,35
20/02/2007,16:26:00,42620,42625,42615,42620,23
20/02/2007,16:27:00,42620,42640,42620,42640,68
20/02/2007,16:28:00,42640,42645,42635,42645,41
20/02/2007,16:29:00,42645,42645,42640,42640,15
20/02/2007,16:30:00,42640,42640,42630,42635,35
20/02/2007,16:31:00,42630,42635,42610,42615,80
20/02/2007,16:32:00,42615,42615,42610,42610,22
20/02/2007,16:33:00,42605,42605,42600,42605,32
20/02/2007,16:34:00,42605,42615,42605,42610,9
20/02/2007,16:35:00,42615,42625,42615,42625,34
20/02/2007,16:36:00,42625,42635,42625,42630,23
20/02/2007,16:37:00,42630,42630,42620,42620,20
20/02/2007,16:38:00,42620,42620,42620,42620,3
20/02/2007,16:39:00,42625,42625,42620,42620,8
20/02/2007,16:40:00,42620,42625,42615,42615,15
20/02/2007,16:41:00,42615,42615,42605,42605,29
20/02/2007,16:42:00,42605,42605,42595,42600,69
20/02/2007,16:43:00,42600,42615,42600,42610,48
20/02/2007,16:44:00,42610,42610,42595,42600,34
20/02/2007,16:45:00,42605,42625,42605,42625,29
20/02/2007,16:46:00,42625,42635,42625,42635,39
20/02/2007,16:47:00,42635,42650,42630,42650,65
20/02/2007,16:48:00,42650,42660,42645,42660,35
20/02/2007,16:49:00,42655,42660,42650,42655,29
20/02/2007,16:50:00,42660,42660,42650,42655,25
20/02/2007,16:51:00,42655,42655,42655,42655,11
20/02/2007,16:52:00,42655,42655,42650,42655,17
20/02/2007,16:53:00,42655,42655,42645,42650,51
20/02/2007,16:54:00,42650,42650,42645,42650,24
20/02/2007,16:55:00,42645,42645,42640,42640,29
20/02/2007,16:56:00,42640,42640,42635,42640,23
20/02/2007,16:57:00,42640,42645,42640,42645,28
20/02/2007,16:58:00,42645,42650,42645,42645,13
20/02/2007,16:59:00,42645,42650,42640,42650,9
20/02/2007,17:00:00,42650,42660,42640,42660,35
20/02/2007,17:01:00,42660,42670,42660,42670,37
20/02/2007,17:02:00,42670,42690,42670,42680,73
20/02/2007,17:03:00,42685,42685,42680,42685,16
20/02/2007,17:04:00,42685,42690,42685,42690,18
20/02/2007,17:05:00,42695,42700,42690,42690,23
20/02/2007,17:06:00,42690,42695,42690,42695,25
20/02/2007,17:07:00,42695,42700,42695,42700,17
20/02/2007,17:08:00,42695,42700,42690,42690,23
20/02/2007,17:09:00,42685,42690,42675,42675,44
20/02/2007,17:10:00,42675,42680,42670,42670,37
20/02/2007,17:11:00,42670,42675,42670,42675,11
20/02/2007,17:12:00,42670,42670,42665,42665,14
20/02/2007,17:13:00,42665,42670,42660,42665,43
20/02/2007,17:14:00,42665,42675,42665,42670,20
20/02/2007,17:15:00,42680,42695,42680,42690,110
20/02/2007,17:16:00,42695,42695,42685,42690,57
20/02/2007,17:17:00,42690,42710,42685,42710,57
20/02/2007,17:18:00,42705,42715,42705,42710,33
20/02/2007,17:19:00,42710,42740,42710,42740,106
20/02/2007,17:20:00,42745,42750,42735,42740,158
20/02/2007,17:21:00,42735,42735,42725,42730,22
20/02/2007,17:22:00,42725,42745,42725,42740,36
20/02/2007,17:23:00,42735,42760,42735,42755,69
20/02/2007,17:24:00,42755,42755,42745,42745,41
20/02/2007,17:25:00,42750,42760,42740,42760,60
20/02/2007,17:26:00,42760,42765,42755,42755,31
20/02/2007,17:27:00,42760,42770,42740,42770,60
20/02/2007,17:28:00,42770,42770,42755,42755,58
20/02/2007,17:29:00,42760,42770,42760,42770,20
20/02/2007,17:30:00,42770,42775,42760,42765,45
20/02/2007,17:31:00,42765,42775,42765,42775,39
20/02/2007,17:32:00,42775,42780,42775,42775,30
20/02/2007,17:33:00,42775,42780,42770,42775,43
20/02/2007,17:34:00,42775,42785,42775,42785,43
20/02/2007,17:35:00,42790,42790,42780,42790,31
20/02/2007,17:36:00,42790,42810,42790,42800,70
20/02/2007,17:37:00,42805,42825,42805,42815,68
20/02/2007,17:38:00,42825,42825,42805,42805,49
20/02/2007,17:39:00,42810,42825,42805,42825,48
20/02/2007,17:40:00,42820,42820,42820,42820,1