DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/02/2007,09:00:00,42835,42880,42775,42870,128
21/02/2007,09:01:00,42880,42885,42865,42885,139
21/02/2007,09:02:00,42885,42885,42865,42880,47
21/02/2007,09:03:00,42880,42880,42875,42875,26
21/02/2007,09:04:00,42880,42880,42870,42875,29
21/02/2007,09:05:00,42870,42875,42860,42870,56
21/02/2007,09:06:00,42875,42875,42865,42870,56
21/02/2007,09:07:00,42870,42875,42860,42875,38
21/02/2007,09:08:00,42875,42885,42870,42880,29
21/02/2007,09:09:00,42885,42885,42875,42875,22
21/02/2007,09:10:00,42880,42905,42875,42905,105
21/02/2007,09:11:00,42900,42900,42870,42870,112
21/02/2007,09:12:00,42870,42880,42870,42880,39
21/02/2007,09:13:00,42880,42880,42870,42870,65
21/02/2007,09:14:00,42870,42875,42865,42870,31
21/02/2007,09:15:00,42870,42875,42865,42865,56
21/02/2007,09:16:00,42870,42870,42865,42865,45
21/02/2007,09:17:00,42870,42870,42865,42865,17
21/02/2007,09:18:00,42870,42875,42870,42870,29
21/02/2007,09:19:00,42875,42875,42840,42840,102
21/02/2007,09:20:00,42835,42840,42830,42830,42
21/02/2007,09:21:00,42830,42840,42830,42835,31
21/02/2007,09:22:00,42840,42845,42840,42840,35
21/02/2007,09:23:00,42845,42855,42840,42850,34
21/02/2007,09:24:00,42850,42855,42845,42855,36
21/02/2007,09:25:00,42850,42850,42840,42840,26
21/02/2007,09:26:00,42840,42850,42840,42850,9
21/02/2007,09:27:00,42850,42855,42850,42855,23
21/02/2007,09:28:00,42860,42860,42845,42845,17
21/02/2007,09:29:00,42850,42855,42845,42845,17
21/02/2007,09:30:00,42850,42855,42845,42845,17
21/02/2007,09:31:00,42850,42850,42845,42845,15
21/02/2007,09:32:00,42850,42850,42845,42845,23
21/02/2007,09:33:00,42845,42845,42830,42830,29
21/02/2007,09:34:00,42830,42830,42815,42825,61
21/02/2007,09:35:00,42825,42825,42815,42815,13
21/02/2007,09:36:00,42815,42815,42810,42810,25
21/02/2007,09:37:00,42810,42810,42785,42800,80
21/02/2007,09:38:00,42800,42800,42795,42795,31
21/02/2007,09:39:00,42795,42805,42790,42805,31
21/02/2007,09:40:00,42800,42815,42800,42810,22
21/02/2007,09:41:00,42810,42810,42810,42810,7
21/02/2007,09:42:00,42810,42810,42810,42810,11
21/02/2007,09:43:00,42810,42815,42810,42810,24
21/02/2007,09:44:00,42810,42810,42810,42810,1
21/02/2007,09:45:00,42810,42810,42805,42805,20
21/02/2007,09:46:00,42810,42810,42800,42805,36
21/02/2007,09:47:00,42805,42810,42805,42810,37
21/02/2007,09:48:00,42815,42825,42815,42825,28
21/02/2007,09:49:00,42820,42825,42820,42825,17
21/02/2007,09:50:00,42825,42830,42825,42830,11
21/02/2007,09:51:00,42830,42830,42825,42825,11
21/02/2007,09:52:00,42825,42825,42820,42820,20
21/02/2007,09:53:00,42825,42830,42820,42820,29
21/02/2007,09:54:00,42820,42825,42815,42820,16
21/02/2007,09:55:00,42815,42815,42810,42810,16
21/02/2007,09:56:00,42810,42810,42805,42810,22
21/02/2007,09:57:00,42810,42810,42800,42800,15
21/02/2007,09:58:00,42800,42810,42800,42805,13
21/02/2007,09:59:00,42810,42810,42810,42810,8
21/02/2007,10:00:00,42810,42810,42805,42810,12
21/02/2007,10:01:00,42815,42815,42815,42815,6
21/02/2007,10:02:00,42815,42825,42815,42825,19
21/02/2007,10:03:00,42830,42840,42830,42835,64
21/02/2007,10:04:00,42830,42835,42825,42825,22
21/02/2007,10:05:00,42825,42830,42825,42830,12
21/02/2007,10:06:00,42830,42830,42825,42830,6
21/02/2007,10:07:00,42835,42835,42835,42835,2
21/02/2007,10:08:00,42830,42835,42830,42835,13
21/02/2007,10:09:00,42830,42830,42825,42830,12
21/02/2007,10:10:00,42830,42835,42825,42835,7
21/02/2007,10:11:00,42840,42845,42835,42845,28
21/02/2007,10:12:00,42850,42850,42845,42845,19
21/02/2007,10:13:00,42845,42845,42845,42845,15
21/02/2007,10:14:00,42845,42845,42840,42840,6
21/02/2007,10:15:00,42840,42850,42840,42850,20
21/02/2007,10:16:00,42845,42850,42845,42850,11
21/02/2007,10:17:00,42855,42855,42850,42850,15
21/02/2007,10:18:00,42850,42850,42850,42850,3
21/02/2007,10:19:00,42855,42855,42855,42855,18
21/02/2007,10:20:00,42855,42855,42855,42855,11
21/02/2007,10:22:00,42855,42855,42855,42855,2
21/02/2007,10:23:00,42855,42855,42855,42855,2
21/02/2007,10:24:00,42855,42860,42855,42855,14
21/02/2007,10:25:00,42860,42860,42860,42860,21
21/02/2007,10:26:00,42855,42860,42855,42860,8
21/02/2007,10:27:00,42860,42860,42855,42855,7
21/02/2007,10:28:00,42850,42850,42850,42850,1
21/02/2007,10:29:00,42855,42855,42840,42850,28
21/02/2007,10:30:00,42845,42845,42845,42845,4
21/02/2007,10:31:00,42845,42845,42845,42845,10
21/02/2007,10:32:00,42850,42850,42850,42850,9
21/02/2007,10:33:00,42850,42850,42845,42845,12
21/02/2007,10:34:00,42840,42845,42840,42840,3
21/02/2007,10:35:00,42840,42840,42840,42840,1
21/02/2007,10:36:00,42845,42845,42845,42845,3
21/02/2007,10:37:00,42845,42845,42845,42845,3
21/02/2007,10:38:00,42845,42845,42845,42845,4
21/02/2007,10:39:00,42845,42845,42845,42845,19
21/02/2007,10:40:00,42845,42850,42845,42850,4
21/02/2007,10:41:00,42850,42850,42850,42850,19
21/02/2007,10:43:00,42845,42845,42840,42840,24
21/02/2007,10:44:00,42840,42840,42835,42840,6
21/02/2007,10:45:00,42840,42840,42840,42840,6
21/02/2007,10:47:00,42845,42850,42845,42850,11
21/02/2007,10:48:00,42850,42850,42850,42850,5
21/02/2007,10:49:00,42850,42850,42845,42845,6
21/02/2007,10:50:00,42845,42850,42845,42850,5
21/02/2007,10:51:00,42850,42860,42850,42860,38
21/02/2007,10:52:00,42860,42865,42860,42865,18
21/02/2007,10:53:00,42865,42865,42860,42860,16
21/02/2007,10:54:00,42860,42860,42860,42860,11
21/02/2007,10:55:00,42855,42855,42850,42850,21
21/02/2007,10:56:00,42855,42855,42850,42850,8
21/02/2007,10:58:00,42850,42855,42845,42845,15
21/02/2007,11:00:00,42845,42845,42840,42840,25
21/02/2007,11:01:00,42840,42840,42840,42840,11
21/02/2007,11:02:00,42845,42850,42845,42845,28
21/02/2007,11:03:00,42845,42845,42845,42845,1
21/02/2007,11:04:00,42845,42845,42840,42840,14
21/02/2007,11:05:00,42835,42835,42825,42830,26
21/02/2007,11:06:00,42825,42825,42815,42825,30
21/02/2007,11:07:00,42820,42820,42810,42815,18
21/02/2007,11:08:00,42810,42825,42810,42825,40
21/02/2007,11:09:00,42825,42825,42820,42820,8
21/02/2007,11:10:00,42820,42820,42815,42815,17
21/02/2007,11:11:00,42820,42825,42815,42820,35
21/02/2007,11:12:00,42820,42825,42815,42820,18
21/02/2007,11:13:00,42825,42830,42825,42830,24
21/02/2007,11:14:00,42825,42825,42825,42825,4
21/02/2007,11:15:00,42820,42820,42820,42820,24
21/02/2007,11:16:00,42825,42825,42820,42820,18
21/02/2007,11:17:00,42825,42825,42825,42825,20
21/02/2007,11:18:00,42825,42825,42825,42825,5
21/02/2007,11:19:00,42825,42825,42810,42810,20
21/02/2007,11:20:00,42810,42810,42805,42805,9
21/02/2007,11:21:00,42810,42810,42810,42810,22
21/02/2007,11:22:00,42810,42815,42810,42815,14
21/02/2007,11:23:00,42820,42825,42820,42825,8
21/02/2007,11:24:00,42825,42825,42820,42825,8
21/02/2007,11:25:00,42825,42825,42825,42825,2
21/02/2007,11:26:00,42825,42825,42825,42825,4
21/02/2007,11:27:00,42830,42835,42830,42830,15
21/02/2007,11:28:00,42835,42835,42835,42835,1
21/02/2007,11:29:00,42835,42835,42830,42835,4
21/02/2007,11:30:00,42835,42835,42825,42825,13
21/02/2007,11:31:00,42820,42820,42810,42810,26
21/02/2007,11:32:00,42810,42810,42810,42810,2
21/02/2007,11:33:00,42810,42810,42805,42805,15
21/02/2007,11:34:00,42805,42810,42800,42810,30
21/02/2007,11:35:00,42800,42810,42800,42805,9
21/02/2007,11:36:00,42805,42815,42805,42815,20
21/02/2007,11:37:00,42810,42810,42810,42810,3
21/02/2007,11:38:00,42815,42815,42815,42815,3
21/02/2007,11:39:00,42820,42820,42810,42815,11
21/02/2007,11:40:00,42805,42805,42805,42805,2
21/02/2007,11:41:00,42810,42810,42810,42810,3
21/02/2007,11:42:00,42810,42815,42810,42810,6
21/02/2007,11:43:00,42810,42810,42810,42810,3
21/02/2007,11:44:00,42810,42810,42810,42810,2
21/02/2007,11:45:00,42815,42815,42815,42815,4
21/02/2007,11:46:00,42810,42810,42810,42810,5
21/02/2007,11:47:00,42815,42815,42815,42815,4
21/02/2007,11:48:00,42810,42810,42810,42810,4
21/02/2007,11:49:00,42810,42810,42800,42800,28
21/02/2007,11:50:00,42805,42810,42805,42805,9
21/02/2007,11:51:00,42805,42805,42790,42790,51
21/02/2007,11:52:00,42795,42795,42785,42785,10
21/02/2007,11:53:00,42785,42790,42760,42760,79
21/02/2007,11:54:00,42760,42760,42735,42745,100
21/02/2007,11:55:00,42745,42750,42740,42745,47
21/02/2007,11:56:00,42745,42750,42735,42735,22
21/02/2007,11:57:00,42735,42740,42720,42725,80
21/02/2007,11:58:00,42725,42730,42720,42730,42
21/02/2007,11:59:00,42730,42735,42730,42735,5
21/02/2007,12:00:00,42730,42730,42700,42705,102
21/02/2007,12:01:00,42700,42705,42690,42700,96
21/02/2007,12:02:00,42700,42700,42695,42700,17
21/02/2007,12:03:00,42695,42700,42695,42695,16
21/02/2007,12:04:00,42690,42695,42690,42690,23
21/02/2007,12:05:00,42695,42695,42690,42695,9
21/02/2007,12:06:00,42695,42695,42690,42690,12
21/02/2007,12:07:00,42695,42700,42690,42695,12
21/02/2007,12:08:00,42695,42700,42690,42690,29
21/02/2007,12:09:00,42690,42690,42690,42690,2
21/02/2007,12:10:00,42690,42705,42685,42700,43
21/02/2007,12:11:00,42705,42710,42700,42705,27
21/02/2007,12:12:00,42700,42705,42700,42705,6
21/02/2007,12:13:00,42700,42710,42700,42710,6
21/02/2007,12:14:00,42710,42710,42710,42710,12
21/02/2007,12:15:00,42710,42710,42710,42710,1
21/02/2007,12:16:00,42705,42705,42705,42705,2
21/02/2007,12:17:00,42710,42710,42710,42710,12
21/02/2007,12:18:00,42710,42710,42710,42710,1
21/02/2007,12:19:00,42710,42710,42710,42710,5
21/02/2007,12:20:00,42710,42715,42710,42715,15
21/02/2007,12:21:00,42715,42715,42715,42715,9
21/02/2007,12:22:00,42715,42715,42715,42715,6
21/02/2007,12:23:00,42715,42715,42715,42715,4
21/02/2007,12:24:00,42715,42715,42715,42715,8
21/02/2007,12:25:00,42715,42715,42715,42715,9
21/02/2007,12:27:00,42710,42715,42710,42715,18
21/02/2007,12:28:00,42715,42715,42710,42710,6
21/02/2007,12:29:00,42715,42715,42710,42710,12
21/02/2007,12:30:00,42710,42710,42705,42710,6
21/02/2007,12:31:00,42710,42710,42700,42700,16
21/02/2007,12:32:00,42700,42705,42700,42705,8
21/02/2007,12:33:00,42700,42700,42700,42700,13
21/02/2007,12:34:00,42700,42700,42700,42700,1
21/02/2007,12:35:00,42695,42695,42695,42695,18
21/02/2007,12:36:00,42695,42695,42690,42695,9
21/02/2007,12:37:00,42690,42690,42665,42670,77
21/02/2007,12:38:00,42670,42675,42670,42675,20
21/02/2007,12:39:00,42675,42680,42675,42675,15
21/02/2007,12:40:00,42675,42675,42675,42675,7
21/02/2007,12:41:00,42670,42670,42670,42670,1
21/02/2007,12:42:00,42670,42675,42665,42670,8
21/02/2007,12:43:00,42670,42670,42665,42670,13
21/02/2007,12:44:00,42675,42685,42675,42685,37
21/02/2007,12:45:00,42685,42685,42680,42685,18
21/02/2007,12:46:00,42685,42685,42685,42685,1
21/02/2007,12:47:00,42685,42685,42685,42685,3
21/02/2007,12:48:00,42685,42690,42685,42690,6
21/02/2007,12:49:00,42690,42690,42685,42685,4
21/02/2007,12:50:00,42690,42690,42685,42685,5
21/02/2007,12:52:00,42685,42685,42685,42685,1
21/02/2007,12:53:00,42685,42685,42685,42685,1
21/02/2007,12:54:00,42685,42685,42685,42685,2
21/02/2007,12:55:00,42685,42685,42680,42680,12
21/02/2007,12:56:00,42680,42680,42680,42680,12
21/02/2007,12:57:00,42680,42680,42680,42680,28
21/02/2007,12:58:00,42680,42680,42680,42680,4
21/02/2007,12:59:00,42680,42680,42665,42670,28
21/02/2007,13:00:00,42670,42680,42670,42675,28
21/02/2007,13:01:00,42675,42680,42675,42675,8
21/02/2007,13:02:00,42670,42675,42670,42670,3
21/02/2007,13:03:00,42670,42675,42670,42675,4
21/02/2007,13:04:00,42680,42680,42680,42680,1
21/02/2007,13:05:00,42680,42685,42675,42680,26
21/02/2007,13:06:00,42680,42680,42680,42680,3
21/02/2007,13:07:00,42680,42680,42680,42680,3
21/02/2007,13:08:00,42685,42685,42685,42685,13
21/02/2007,13:09:00,42690,42690,42685,42685,3
21/02/2007,13:10:00,42685,42685,42685,42685,1
21/02/2007,13:11:00,42690,42690,42685,42685,12
21/02/2007,13:12:00,42685,42685,42685,42685,12
21/02/2007,13:13:00,42680,42685,42680,42680,11
21/02/2007,13:14:00,42680,42680,42675,42675,7
21/02/2007,13:15:00,42675,42675,42675,42675,9
21/02/2007,13:16:00,42675,42675,42670,42675,8
21/02/2007,13:17:00,42675,42675,42675,42675,2
21/02/2007,13:18:00,42675,42675,42675,42675,2
21/02/2007,13:19:00,42675,42675,42675,42675,3
21/02/2007,13:20:00,42670,42675,42670,42675,16
21/02/2007,13:21:00,42675,42675,42670,42670,4
21/02/2007,13:22:00,42670,42670,42670,42670,2
21/02/2007,13:23:00,42670,42670,42670,42670,19
21/02/2007,13:24:00,42665,42665,42635,42645,69
21/02/2007,13:25:00,42645,42650,42635,42635,40
21/02/2007,13:26:00,42635,42635,42615,42630,47
21/02/2007,13:27:00,42625,42630,42625,42630,16
21/02/2007,13:28:00,42625,42625,42620,42620,4
21/02/2007,13:29:00,42625,42625,42615,42615,7
21/02/2007,13:30:00,42620,42620,42605,42615,27
21/02/2007,13:31:00,42615,42615,42615,42615,7
21/02/2007,13:32:00,42615,42635,42615,42635,39
21/02/2007,13:33:00,42630,42630,42625,42625,4
21/02/2007,13:34:00,42620,42620,42620,42620,13
21/02/2007,13:35:00,42620,42630,42620,42625,19
21/02/2007,13:36:00,42625,42625,42625,42625,3
21/02/2007,13:37:00,42625,42625,42620,42620,7
21/02/2007,13:38:00,42620,42625,42620,42625,3
21/02/2007,13:39:00,42625,42625,42625,42625,3
21/02/2007,13:40:00,42625,42625,42625,42625,1
21/02/2007,13:41:00,42625,42630,42625,42630,3
21/02/2007,13:42:00,42625,42625,42625,42625,3
21/02/2007,13:43:00,42625,42630,42625,42630,9
21/02/2007,13:44:00,42635,42635,42635,42635,1
21/02/2007,13:45:00,42635,42635,42635,42635,3
21/02/2007,13:46:00,42635,42635,42635,42635,6
21/02/2007,13:47:00,42635,42635,42635,42635,2
21/02/2007,13:48:00,42640,42640,42635,42640,4
21/02/2007,13:51:00,42640,42650,42640,42640,25
21/02/2007,13:52:00,42650,42650,42650,42650,7
21/02/2007,13:53:00,42645,42645,42645,42645,8
21/02/2007,13:54:00,42645,42650,42645,42650,5
21/02/2007,13:56:00,42645,42650,42645,42650,9
21/02/2007,13:57:00,42655,42655,42650,42650,3
21/02/2007,13:58:00,42655,42655,42650,42650,4
21/02/2007,13:59:00,42645,42650,42645,42645,11
21/02/2007,14:00:00,42645,42645,42645,42645,2
21/02/2007,14:01:00,42640,42650,42640,42640,13
21/02/2007,14:02:00,42640,42640,42635,42640,20
21/02/2007,14:03:00,42635,42640,42630,42640,15
21/02/2007,14:04:00,42640,42650,42640,42640,41
21/02/2007,14:05:00,42640,42650,42640,42650,12
21/02/2007,14:06:00,42650,42650,42650,42650,2
21/02/2007,14:07:00,42645,42645,42645,42645,1
21/02/2007,14:08:00,42645,42645,42635,42635,12
21/02/2007,14:09:00,42640,42650,42635,42635,15
21/02/2007,14:10:00,42640,42650,42640,42645,13
21/02/2007,14:11:00,42645,42645,42635,42645,15
21/02/2007,14:12:00,42645,42645,42645,42645,1
21/02/2007,14:13:00,42650,42650,42640,42640,18
21/02/2007,14:14:00,42640,42640,42640,42640,1
21/02/2007,14:15:00,42640,42650,42635,42640,10
21/02/2007,14:16:00,42640,42645,42635,42645,29
21/02/2007,14:17:00,42650,42650,42640,42645,19
21/02/2007,14:18:00,42645,42650,42645,42645,8
21/02/2007,14:19:00,42650,42650,42650,42650,1
21/02/2007,14:20:00,42655,42660,42655,42655,28
21/02/2007,14:21:00,42655,42660,42655,42660,5
21/02/2007,14:22:00,42655,42655,42655,42655,1
21/02/2007,14:23:00,42660,42660,42660,42660,5
21/02/2007,14:24:00,42665,42665,42660,42660,8
21/02/2007,14:25:00,42660,42665,42660,42665,30
21/02/2007,14:26:00,42665,42665,42665,42665,6
21/02/2007,14:27:00,42665,42665,42665,42665,12
21/02/2007,14:28:00,42660,42665,42660,42665,12
21/02/2007,14:29:00,42665,42675,42665,42670,14
21/02/2007,14:30:00,42665,42665,42575,42585,251
21/02/2007,14:31:00,42580,42585,42550,42555,156
21/02/2007,14:32:00,42555,42560,42540,42545,94
21/02/2007,14:33:00,42550,42575,42545,42575,54
21/02/2007,14:34:00,42575,42585,42565,42565,100
21/02/2007,14:35:00,42570,42570,42525,42525,185
21/02/2007,14:36:00,42530,42545,42525,42530,121
21/02/2007,14:37:00,42530,42530,42480,42495,217
21/02/2007,14:38:00,42495,42495,42455,42455,162
21/02/2007,14:39:00,42455,42470,42445,42465,106
21/02/2007,14:40:00,42465,42465,42445,42450,106
21/02/2007,14:41:00,42445,42445,42400,42400,194
21/02/2007,14:42:00,42400,42405,42370,42370,153
21/02/2007,14:43:00,42375,42395,42360,42395,134
21/02/2007,14:44:00,42390,42410,42380,42400,162
21/02/2007,14:45:00,42400,42430,42400,42430,124
21/02/2007,14:46:00,42425,42435,42425,42435,62
21/02/2007,14:47:00,42435,42460,42435,42460,78
21/02/2007,14:48:00,42460,42485,42460,42470,88
21/02/2007,14:49:00,42470,42480,42465,42480,49
21/02/2007,14:50:00,42480,42485,42470,42470,75
21/02/2007,14:51:00,42470,42495,42470,42495,70
21/02/2007,14:52:00,42495,42495,42490,42490,58
21/02/2007,14:53:00,42490,42490,42455,42460,132
21/02/2007,14:54:00,42460,42470,42450,42450,56
21/02/2007,14:55:00,42450,42455,42445,42445,37
21/02/2007,14:56:00,42450,42450,42440,42440,40
21/02/2007,14:57:00,42440,42440,42420,42425,104
21/02/2007,14:58:00,42420,42430,42420,42420,36
21/02/2007,14:59:00,42415,42420,42410,42415,36
21/02/2007,15:00:00,42415,42415,42390,42390,71
21/02/2007,15:01:00,42395,42395,42375,42375,91
21/02/2007,15:02:00,42375,42385,42370,42370,53
21/02/2007,15:03:00,42370,42375,42355,42355,93
21/02/2007,15:04:00,42360,42370,42340,42350,128
21/02/2007,15:05:00,42350,42360,42340,42345,79
21/02/2007,15:06:00,42345,42395,42335,42380,150
21/02/2007,15:07:00,42385,42400,42385,42400,46
21/02/2007,15:08:00,42400,42410,42390,42390,71
21/02/2007,15:09:00,42385,42405,42385,42390,64
21/02/2007,15:10:00,42390,42405,42390,42405,33
21/02/2007,15:11:00,42405,42410,42400,42410,13
21/02/2007,15:12:00,42415,42430,42415,42415,90
21/02/2007,15:13:00,42420,42420,42415,42415,26
21/02/2007,15:14:00,42415,42425,42415,42415,23
21/02/2007,15:15:00,42425,42430,42420,42425,36
21/02/2007,15:16:00,42425,42430,42425,42430,30
21/02/2007,15:17:00,42430,42435,42425,42430,53
21/02/2007,15:18:00,42430,42430,42430,42430,7
21/02/2007,15:19:00,42425,42435,42425,42435,22
21/02/2007,15:20:00,42430,42440,42430,42440,29
21/02/2007,15:21:00,42440,42445,42420,42420,86
21/02/2007,15:22:00,42420,42420,42415,42415,6
21/02/2007,15:23:00,42415,42420,42415,42415,27
21/02/2007,15:24:00,42410,42410,42410,42410,32
21/02/2007,15:25:00,42410,42410,42395,42395,29
21/02/2007,15:26:00,42395,42400,42390,42390,16
21/02/2007,15:27:00,42390,42390,42390,42390,24
21/02/2007,15:28:00,42390,42390,42385,42385,34
21/02/2007,15:29:00,42385,42395,42385,42385,38
21/02/2007,15:30:00,42390,42400,42390,42395,39
21/02/2007,15:31:00,42395,42400,42360,42360,136
21/02/2007,15:32:00,42360,42360,42335,42350,181
21/02/2007,15:33:00,42350,42385,42350,42370,70
21/02/2007,15:34:00,42375,42380,42365,42375,85
21/02/2007,15:35:00,42375,42380,42375,42375,28
21/02/2007,15:36:00,42375,42390,42375,42390,71
21/02/2007,15:37:00,42390,42395,42370,42370,88
21/02/2007,15:38:00,42370,42405,42370,42405,68
21/02/2007,15:39:00,42400,42420,42400,42415,81
21/02/2007,15:40:00,42415,42425,42415,42415,48
21/02/2007,15:41:00,42410,42410,42390,42390,119
21/02/2007,15:42:00,42390,42410,42390,42410,62
21/02/2007,15:43:00,42405,42405,42395,42395,12
21/02/2007,15:44:00,42395,42400,42390,42395,25
21/02/2007,15:45:00,42390,42390,42375,42375,51
21/02/2007,15:46:00,42380,42385,42370,42380,43
21/02/2007,15:47:00,42370,42370,42355,42360,65
21/02/2007,15:48:00,42355,42360,42345,42360,107
21/02/2007,15:49:00,42360,42370,42360,42370,39
21/02/2007,15:50:00,42370,42370,42360,42365,39
21/02/2007,15:51:00,42370,42385,42365,42375,69
21/02/2007,15:52:00,42375,42380,42365,42370,62
21/02/2007,15:53:00,42365,42370,42350,42355,51
21/02/2007,15:54:00,42360,42365,42330,42350,125
21/02/2007,15:55:00,42355,42365,42345,42360,91
21/02/2007,15:56:00,42360,42375,42355,42370,57
21/02/2007,15:57:00,42375,42385,42370,42375,78
21/02/2007,15:58:00,42375,42395,42375,42385,34
21/02/2007,15:59:00,42390,42395,42385,42395,43
21/02/2007,16:00:00,42385,42390,42375,42390,38
21/02/2007,16:01:00,42390,42440,42385,42440,195
21/02/2007,16:02:00,42440,42440,42420,42420,73
21/02/2007,16:03:00,42420,42430,42420,42430,70
21/02/2007,16:04:00,42430,42440,42425,42430,58
21/02/2007,16:05:00,42435,42440,42425,42430,61
21/02/2007,16:06:00,42425,42430,42400,42410,84
21/02/2007,16:07:00,42415,42420,42410,42420,25
21/02/2007,16:08:00,42415,42420,42400,42405,23
21/02/2007,16:09:00,42410,42420,42405,42415,53
21/02/2007,16:10:00,42415,42430,42410,42430,96
21/02/2007,16:11:00,42430,42440,42425,42440,55
21/02/2007,16:12:00,42440,42450,42435,42450,122
21/02/2007,16:13:00,42450,42465,42450,42455,70
21/02/2007,16:14:00,42455,42465,42445,42445,74
21/02/2007,16:15:00,42450,42460,42450,42455,28
21/02/2007,16:16:00,42450,42455,42435,42445,50
21/02/2007,16:17:00,42440,42465,42440,42465,66
21/02/2007,16:18:00,42465,42470,42455,42465,54
21/02/2007,16:19:00,42470,42480,42460,42465,70
21/02/2007,16:20:00,42465,42465,42455,42460,35
21/02/2007,16:21:00,42460,42465,42455,42455,30
21/02/2007,16:22:00,42455,42455,42435,42435,58
21/02/2007,16:23:00,42440,42440,42430,42430,71
21/02/2007,16:24:00,42430,42430,42415,42430,100
21/02/2007,16:25:00,42430,42445,42425,42445,50
21/02/2007,16:26:00,42445,42445,42425,42440,50
21/02/2007,16:27:00,42445,42445,42430,42430,25
21/02/2007,16:28:00,42435,42435,42420,42430,52
21/02/2007,16:29:00,42425,42455,42425,42450,40
21/02/2007,16:30:00,42450,42455,42440,42445,40
21/02/2007,16:31:00,42445,42450,42445,42445,29
21/02/2007,16:32:00,42440,42445,42425,42425,51
21/02/2007,16:33:00,42425,42425,42410,42410,53
21/02/2007,16:34:00,42410,42415,42405,42405,52
21/02/2007,16:35:00,42405,42425,42405,42420,37
21/02/2007,16:36:00,42425,42425,42405,42410,94
21/02/2007,16:37:00,42410,42415,42405,42410,41
21/02/2007,16:38:00,42405,42405,42365,42370,132
21/02/2007,16:39:00,42370,42370,42355,42365,121
21/02/2007,16:40:00,42360,42365,42325,42330,143
21/02/2007,16:41:00,42330,42340,42295,42305,229
21/02/2007,16:42:00,42300,42305,42285,42300,161
21/02/2007,16:43:00,42305,42320,42305,42310,96
21/02/2007,16:44:00,42310,42330,42310,42330,87
21/02/2007,16:45:00,42325,42335,42310,42320,80
21/02/2007,16:46:00,42320,42335,42315,42335,57
21/02/2007,16:47:00,42335,42340,42335,42340,34
21/02/2007,16:48:00,42335,42350,42335,42350,59
21/02/2007,16:49:00,42350,42365,42345,42355,91
21/02/2007,16:50:00,42355,42365,42355,42365,45
21/02/2007,16:51:00,42365,42370,42360,42370,34
21/02/2007,16:52:00,42365,42375,42360,42370,54
21/02/2007,16:53:00,42365,42365,42350,42350,74
21/02/2007,16:54:00,42350,42350,42335,42340,82
21/02/2007,16:55:00,42340,42380,42340,42380,72
21/02/2007,16:56:00,42385,42395,42385,42390,76
21/02/2007,16:57:00,42395,42410,42395,42410,119
21/02/2007,16:58:00,42405,42410,42400,42410,68
21/02/2007,16:59:00,42410,42415,42395,42400,37
21/02/2007,17:00:00,42400,42400,42385,42395,37
21/02/2007,17:01:00,42390,42395,42375,42395,54
21/02/2007,17:02:00,42390,42395,42370,42380,51
21/02/2007,17:03:00,42380,42390,42375,42375,39
21/02/2007,17:04:00,42375,42380,42370,42370,24
21/02/2007,17:05:00,42375,42375,42365,42365,44
21/02/2007,17:06:00,42370,42380,42370,42380,42
21/02/2007,17:07:00,42370,42370,42350,42350,52
21/02/2007,17:08:00,42350,42355,42345,42345,41
21/02/2007,17:09:00,42350,42370,42345,42345,72
21/02/2007,17:10:00,42340,42355,42335,42355,69
21/02/2007,17:11:00,42355,42370,42355,42370,113
21/02/2007,17:12:00,42370,42390,42370,42390,41
21/02/2007,17:13:00,42385,42390,42375,42380,29
21/02/2007,17:14:00,42385,42390,42385,42390,18
21/02/2007,17:15:00,42395,42395,42385,42395,53
21/02/2007,17:16:00,42395,42405,42395,42400,39
21/02/2007,17:17:00,42400,42410,42400,42410,24
21/02/2007,17:18:00,42410,42430,42410,42425,53
21/02/2007,17:19:00,42425,42435,42410,42425,96
21/02/2007,17:20:00,42430,42435,42425,42425,94
21/02/2007,17:21:00,42425,42430,42410,42410,72
21/02/2007,17:22:00,42415,42420,42405,42410,61
21/02/2007,17:23:00,42410,42415,42405,42410,32
21/02/2007,17:24:00,42410,42425,42405,42415,31
21/02/2007,17:25:00,42410,42410,42400,42400,49
21/02/2007,17:26:00,42400,42410,42395,42405,30
21/02/2007,17:27:00,42405,42410,42400,42410,28
21/02/2007,17:28:00,42405,42405,42395,42395,29
21/02/2007,17:29:00,42400,42410,42400,42400,82
21/02/2007,17:30:00,42395,42400,42385,42390,62
21/02/2007,17:31:00,42385,42395,42375,42375,38
21/02/2007,17:32:00,42375,42375,42350,42360,53
21/02/2007,17:33:00,42360,42370,42355,42370,45
21/02/2007,17:34:00,42370,42375,42365,42365,31
21/02/2007,17:35:00,42365,42370,42360,42360,23
21/02/2007,17:36:00,42360,42370,42360,42370,37
21/02/2007,17:37:00,42365,42370,42365,42370,75
21/02/2007,17:38:00,42370,42390,42370,42385,38
21/02/2007,17:39:00,42385,42395,42385,42390,80
21/02/2007,17:40:00,42395,42395,42395,42395,1