DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/02/2007,09:00:00,42505,42545,42480,42535,242
22/02/2007,09:01:00,42535,42545,42520,42525,138
22/02/2007,09:02:00,42535,42550,42530,42550,77
22/02/2007,09:03:00,42550,42575,42545,42570,93
22/02/2007,09:04:00,42570,42585,42565,42565,74
22/02/2007,09:05:00,42565,42575,42555,42575,70
22/02/2007,09:06:00,42570,42600,42570,42580,78
22/02/2007,09:07:00,42580,42595,42580,42595,33
22/02/2007,09:08:00,42600,42620,42590,42605,99
22/02/2007,09:09:00,42605,42620,42605,42620,72
22/02/2007,09:10:00,42625,42635,42615,42630,69
22/02/2007,09:11:00,42630,42630,42600,42600,45
22/02/2007,09:12:00,42600,42615,42600,42610,53
22/02/2007,09:13:00,42610,42615,42590,42590,59
22/02/2007,09:14:00,42590,42590,42570,42575,66
22/02/2007,09:15:00,42570,42585,42565,42585,67
22/02/2007,09:16:00,42575,42590,42575,42590,50
22/02/2007,09:17:00,42590,42600,42590,42595,14
22/02/2007,09:18:00,42600,42600,42595,42595,15
22/02/2007,09:19:00,42600,42610,42600,42610,47
22/02/2007,09:20:00,42610,42610,42590,42590,52
22/02/2007,09:21:00,42595,42600,42590,42590,9
22/02/2007,09:22:00,42590,42595,42585,42585,18
22/02/2007,09:23:00,42590,42590,42580,42580,15
22/02/2007,09:24:00,42580,42590,42580,42585,19
22/02/2007,09:25:00,42580,42585,42575,42575,29
22/02/2007,09:26:00,42580,42580,42560,42565,75
22/02/2007,09:27:00,42560,42570,42560,42560,23
22/02/2007,09:28:00,42560,42575,42560,42575,33
22/02/2007,09:29:00,42570,42575,42570,42575,26
22/02/2007,09:30:00,42575,42580,42575,42575,36
22/02/2007,09:31:00,42575,42575,42565,42570,35
22/02/2007,09:32:00,42570,42575,42570,42575,13
22/02/2007,09:33:00,42575,42575,42565,42570,37
22/02/2007,09:34:00,42565,42565,42560,42560,26
22/02/2007,09:35:00,42555,42560,42550,42555,37
22/02/2007,09:36:00,42555,42555,42540,42550,44
22/02/2007,09:37:00,42550,42550,42535,42535,21
22/02/2007,09:38:00,42540,42545,42535,42540,19
22/02/2007,09:39:00,42540,42540,42525,42525,38
22/02/2007,09:40:00,42520,42525,42520,42520,31
22/02/2007,09:41:00,42520,42535,42520,42535,35
22/02/2007,09:42:00,42535,42545,42535,42540,17
22/02/2007,09:43:00,42545,42545,42540,42545,8
22/02/2007,09:44:00,42540,42545,42540,42540,13
22/02/2007,09:45:00,42535,42550,42530,42550,39
22/02/2007,09:46:00,42550,42550,42545,42550,14
22/02/2007,09:47:00,42555,42560,42550,42550,37
22/02/2007,09:49:00,42550,42560,42550,42550,9
22/02/2007,09:50:00,42555,42555,42550,42550,10
22/02/2007,09:51:00,42545,42545,42540,42540,6
22/02/2007,09:52:00,42545,42545,42545,42545,9
22/02/2007,09:53:00,42545,42550,42545,42550,6
22/02/2007,09:54:00,42545,42545,42535,42535,30
22/02/2007,09:55:00,42535,42540,42535,42535,6
22/02/2007,09:56:00,42535,42545,42535,42540,20
22/02/2007,09:57:00,42540,42550,42540,42550,8
22/02/2007,09:58:00,42550,42555,42550,42555,17
22/02/2007,09:59:00,42555,42560,42555,42555,19
22/02/2007,10:00:00,42555,42565,42555,42555,23
22/02/2007,10:01:00,42555,42555,42555,42555,5
22/02/2007,10:02:00,42555,42565,42555,42565,15
22/02/2007,10:03:00,42560,42570,42560,42560,40
22/02/2007,10:04:00,42565,42575,42565,42570,28
22/02/2007,10:05:00,42575,42580,42570,42575,35
22/02/2007,10:06:00,42575,42575,42570,42570,29
22/02/2007,10:07:00,42575,42580,42575,42580,6
22/02/2007,10:08:00,42575,42575,42570,42575,9
22/02/2007,10:09:00,42575,42580,42565,42565,16
22/02/2007,10:10:00,42560,42560,42560,42560,9
22/02/2007,10:11:00,42560,42565,42555,42565,39
22/02/2007,10:12:00,42570,42570,42565,42570,11
22/02/2007,10:13:00,42565,42570,42565,42570,3
22/02/2007,10:14:00,42570,42575,42570,42575,10
22/02/2007,10:15:00,42575,42575,42570,42570,3
22/02/2007,10:16:00,42570,42570,42560,42565,24
22/02/2007,10:17:00,42565,42570,42560,42565,22
22/02/2007,10:18:00,42565,42565,42560,42560,8
22/02/2007,10:19:00,42560,42560,42555,42560,39
22/02/2007,10:20:00,42560,42560,42560,42560,2
22/02/2007,10:21:00,42565,42565,42555,42565,18
22/02/2007,10:22:00,42565,42565,42565,42565,1
22/02/2007,10:23:00,42565,42565,42565,42565,9
22/02/2007,10:24:00,42565,42565,42565,42565,1
22/02/2007,10:25:00,42565,42565,42565,42565,9
22/02/2007,10:26:00,42565,42565,42560,42560,7
22/02/2007,10:27:00,42560,42565,42560,42565,28
22/02/2007,10:28:00,42570,42580,42570,42580,43
22/02/2007,10:29:00,42575,42575,42575,42575,7
22/02/2007,10:30:00,42575,42580,42570,42580,8
22/02/2007,10:31:00,42580,42590,42580,42590,46
22/02/2007,10:32:00,42590,42600,42590,42595,66
22/02/2007,10:33:00,42600,42600,42595,42600,33
22/02/2007,10:34:00,42600,42600,42590,42590,27
22/02/2007,10:35:00,42595,42595,42595,42595,5
22/02/2007,10:36:00,42590,42590,42585,42590,15
22/02/2007,10:37:00,42585,42590,42585,42585,11
22/02/2007,10:38:00,42590,42590,42585,42585,3
22/02/2007,10:39:00,42585,42595,42580,42580,40
22/02/2007,10:40:00,42580,42590,42580,42585,27
22/02/2007,10:41:00,42585,42585,42585,42585,4
22/02/2007,10:42:00,42585,42595,42585,42585,18
22/02/2007,10:43:00,42585,42585,42585,42585,7
22/02/2007,10:44:00,42585,42585,42585,42585,8
22/02/2007,10:45:00,42580,42580,42565,42575,69
22/02/2007,10:46:00,42575,42575,42570,42570,20
22/02/2007,10:47:00,42575,42575,42575,42575,5
22/02/2007,10:48:00,42575,42575,42570,42570,16
22/02/2007,10:49:00,42570,42575,42565,42565,17
22/02/2007,10:50:00,42560,42575,42560,42575,17
22/02/2007,10:51:00,42575,42575,42570,42570,12
22/02/2007,10:52:00,42570,42570,42560,42560,30
22/02/2007,10:53:00,42565,42570,42565,42570,6
22/02/2007,10:54:00,42565,42565,42555,42555,29
22/02/2007,10:55:00,42560,42570,42555,42560,56
22/02/2007,10:56:00,42565,42570,42565,42570,53
22/02/2007,10:57:00,42570,42575,42570,42575,13
22/02/2007,10:58:00,42575,42575,42570,42570,8
22/02/2007,10:59:00,42575,42575,42575,42575,3
22/02/2007,11:00:00,42580,42580,42575,42575,9
22/02/2007,11:01:00,42580,42585,42580,42585,53
22/02/2007,11:02:00,42585,42600,42585,42595,63
22/02/2007,11:03:00,42595,42615,42595,42615,102
22/02/2007,11:04:00,42615,42615,42610,42615,29
22/02/2007,11:05:00,42610,42615,42605,42615,22
22/02/2007,11:06:00,42615,42615,42615,42615,8
22/02/2007,11:07:00,42615,42620,42610,42615,16
22/02/2007,11:08:00,42615,42615,42610,42610,5
22/02/2007,11:09:00,42615,42615,42615,42615,4
22/02/2007,11:10:00,42615,42625,42615,42620,53
22/02/2007,11:11:00,42620,42625,42620,42620,34
22/02/2007,11:12:00,42620,42630,42620,42630,45
22/02/2007,11:13:00,42625,42630,42610,42610,48
22/02/2007,11:14:00,42610,42615,42580,42580,88
22/02/2007,11:15:00,42585,42605,42585,42590,154
22/02/2007,11:16:00,42585,42595,42580,42580,80
22/02/2007,11:17:00,42585,42610,42585,42605,101
22/02/2007,11:18:00,42605,42605,42600,42600,43
22/02/2007,11:19:00,42600,42600,42595,42595,33
22/02/2007,11:20:00,42600,42600,42600,42600,17
22/02/2007,11:21:00,42595,42600,42590,42595,24
22/02/2007,11:22:00,42595,42600,42595,42595,7
22/02/2007,11:23:00,42595,42595,42595,42595,4
22/02/2007,11:24:00,42590,42595,42590,42590,37
22/02/2007,11:25:00,42595,42600,42595,42600,40
22/02/2007,11:26:00,42600,42600,42600,42600,18
22/02/2007,11:27:00,42600,42600,42600,42600,9
22/02/2007,11:28:00,42605,42610,42600,42600,19
22/02/2007,11:29:00,42600,42605,42600,42605,21
22/02/2007,11:30:00,42605,42605,42605,42605,20
22/02/2007,11:31:00,42605,42615,42600,42600,48
22/02/2007,11:32:00,42605,42610,42600,42610,15
22/02/2007,11:33:00,42610,42615,42605,42615,17
22/02/2007,11:34:00,42615,42620,42610,42610,23
22/02/2007,11:35:00,42620,42630,42620,42620,47
22/02/2007,11:36:00,42620,42625,42615,42615,16
22/02/2007,11:37:00,42615,42615,42605,42610,30
22/02/2007,11:38:00,42610,42610,42610,42610,7
22/02/2007,11:39:00,42610,42610,42600,42600,20
22/02/2007,11:40:00,42605,42605,42595,42595,29
22/02/2007,11:41:00,42595,42605,42595,42600,12
22/02/2007,11:42:00,42600,42600,42595,42595,6
22/02/2007,11:43:00,42600,42600,42600,42600,2
22/02/2007,11:44:00,42605,42605,42605,42605,12
22/02/2007,11:45:00,42600,42600,42600,42600,16
22/02/2007,11:46:00,42600,42605,42600,42605,3
22/02/2007,11:47:00,42600,42605,42595,42595,23
22/02/2007,11:48:00,42595,42595,42585,42595,56
22/02/2007,11:49:00,42595,42600,42595,42600,24
22/02/2007,11:50:00,42605,42605,42590,42595,22
22/02/2007,11:51:00,42595,42595,42585,42585,53
22/02/2007,11:52:00,42585,42590,42585,42590,8
22/02/2007,11:53:00,42590,42595,42590,42590,17
22/02/2007,11:54:00,42590,42595,42590,42595,12
22/02/2007,11:55:00,42595,42600,42595,42595,33
22/02/2007,11:56:00,42595,42595,42580,42580,25
22/02/2007,11:57:00,42585,42590,42580,42585,14
22/02/2007,11:58:00,42585,42595,42585,42595,26
22/02/2007,11:59:00,42590,42590,42590,42590,3
22/02/2007,12:00:00,42590,42590,42590,42590,20
22/02/2007,12:01:00,42590,42590,42590,42590,6
22/02/2007,12:02:00,42590,42595,42590,42595,11
22/02/2007,12:03:00,42595,42595,42595,42595,2
22/02/2007,12:04:00,42595,42595,42595,42595,7
22/02/2007,12:05:00,42595,42595,42590,42590,18
22/02/2007,12:06:00,42595,42595,42595,42595,5
22/02/2007,12:07:00,42590,42595,42590,42595,5
22/02/2007,12:08:00,42595,42595,42595,42595,3
22/02/2007,12:09:00,42595,42600,42595,42600,17
22/02/2007,12:10:00,42605,42605,42605,42605,15
22/02/2007,12:11:00,42605,42605,42605,42605,2
22/02/2007,12:12:00,42610,42610,42610,42610,14
22/02/2007,12:13:00,42615,42625,42615,42625,23
22/02/2007,12:14:00,42625,42645,42620,42640,90
22/02/2007,12:15:00,42640,42660,42640,42640,147
22/02/2007,12:16:00,42645,42650,42640,42645,48
22/02/2007,12:17:00,42645,42655,42645,42650,59
22/02/2007,12:18:00,42650,42650,42625,42640,64
22/02/2007,12:19:00,42635,42640,42635,42635,10
22/02/2007,12:20:00,42635,42640,42635,42640,11
22/02/2007,12:21:00,42635,42640,42630,42630,11
22/02/2007,12:22:00,42630,42640,42630,42640,11
22/02/2007,12:23:00,42630,42635,42630,42635,3
22/02/2007,12:24:00,42630,42640,42630,42635,11
22/02/2007,12:25:00,42635,42635,42635,42635,7
22/02/2007,12:26:00,42640,42640,42635,42635,7
22/02/2007,12:27:00,42640,42640,42640,42640,7
22/02/2007,12:28:00,42640,42640,42635,42635,10
22/02/2007,12:29:00,42630,42635,42630,42635,15
22/02/2007,12:30:00,42630,42635,42630,42635,3
22/02/2007,12:31:00,42630,42635,42630,42630,7
22/02/2007,12:32:00,42630,42630,42625,42625,10
22/02/2007,12:33:00,42630,42630,42630,42630,3
22/02/2007,12:34:00,42630,42635,42630,42630,4
22/02/2007,12:35:00,42635,42635,42635,42635,6
22/02/2007,12:36:00,42640,42640,42640,42640,10
22/02/2007,12:37:00,42640,42645,42640,42640,12
22/02/2007,12:38:00,42640,42640,42640,42640,1
22/02/2007,12:39:00,42635,42640,42635,42640,6
22/02/2007,12:40:00,42640,42645,42640,42645,4
22/02/2007,12:41:00,42645,42650,42645,42650,21
22/02/2007,12:43:00,42650,42655,42645,42645,12
22/02/2007,12:44:00,42645,42645,42645,42645,3
22/02/2007,12:45:00,42645,42645,42645,42645,1
22/02/2007,12:46:00,42655,42655,42650,42655,12
22/02/2007,12:47:00,42655,42665,42655,42660,24
22/02/2007,12:48:00,42655,42655,42645,42655,32
22/02/2007,12:49:00,42655,42655,42645,42650,5
22/02/2007,12:50:00,42650,42655,42650,42650,9
22/02/2007,12:51:00,42650,42650,42650,42650,5
22/02/2007,12:52:00,42650,42650,42650,42650,6
22/02/2007,12:53:00,42650,42650,42645,42645,4
22/02/2007,12:54:00,42640,42640,42640,42640,14
22/02/2007,12:55:00,42640,42640,42640,42640,1
22/02/2007,12:56:00,42640,42640,42640,42640,3
22/02/2007,12:57:00,42640,42640,42635,42635,11
22/02/2007,12:58:00,42635,42635,42635,42635,6
22/02/2007,12:59:00,42630,42635,42625,42630,9
22/02/2007,13:00:00,42625,42635,42625,42635,5
22/02/2007,13:01:00,42630,42630,42630,42630,3
22/02/2007,13:02:00,42625,42625,42625,42625,2
22/02/2007,13:03:00,42625,42635,42625,42635,12
22/02/2007,13:05:00,42635,42635,42630,42630,3
22/02/2007,13:06:00,42630,42635,42630,42635,3
22/02/2007,13:07:00,42640,42640,42640,42640,6
22/02/2007,13:08:00,42645,42645,42645,42645,7
22/02/2007,13:09:00,42640,42640,42640,42640,9
22/02/2007,13:10:00,42640,42640,42635,42635,2
22/02/2007,13:11:00,42635,42635,42630,42635,12
22/02/2007,13:13:00,42630,42630,42630,42630,3
22/02/2007,13:14:00,42625,42625,42625,42625,1
22/02/2007,13:15:00,42630,42630,42630,42630,2
22/02/2007,13:16:00,42635,42635,42635,42635,7
22/02/2007,13:17:00,42640,42640,42635,42635,2
22/02/2007,13:18:00,42640,42640,42640,42640,9
22/02/2007,13:21:00,42640,42645,42640,42640,10
22/02/2007,13:22:00,42645,42645,42635,42640,3
22/02/2007,13:23:00,42635,42635,42630,42635,11
22/02/2007,13:24:00,42635,42635,42635,42635,6
22/02/2007,13:26:00,42640,42640,42635,42635,8
22/02/2007,13:27:00,42645,42645,42640,42640,3
22/02/2007,13:30:00,42640,42640,42640,42640,1
22/02/2007,13:31:00,42645,42655,42645,42650,15
22/02/2007,13:32:00,42650,42650,42640,42645,13
22/02/2007,13:34:00,42645,42645,42645,42645,2
22/02/2007,13:35:00,42640,42650,42640,42645,12
22/02/2007,13:36:00,42645,42645,42635,42645,14
22/02/2007,13:37:00,42635,42635,42635,42635,8
22/02/2007,13:38:00,42635,42635,42635,42635,1
22/02/2007,13:39:00,42635,42635,42635,42635,1
22/02/2007,13:40:00,42630,42630,42630,42630,1
22/02/2007,13:41:00,42630,42630,42630,42630,5
22/02/2007,13:42:00,42630,42630,42615,42615,29
22/02/2007,13:43:00,42615,42620,42615,42620,8
22/02/2007,13:44:00,42620,42620,42615,42620,7
22/02/2007,13:45:00,42620,42620,42615,42620,9
22/02/2007,13:46:00,42620,42620,42620,42620,4
22/02/2007,13:47:00,42620,42620,42615,42620,9
22/02/2007,13:48:00,42620,42630,42615,42630,13
22/02/2007,13:50:00,42620,42620,42615,42615,8
22/02/2007,13:51:00,42615,42620,42615,42620,12
22/02/2007,13:52:00,42615,42620,42615,42620,3
22/02/2007,13:55:00,42620,42620,42620,42620,2
22/02/2007,13:56:00,42625,42630,42625,42625,7
22/02/2007,13:57:00,42630,42630,42625,42630,3
22/02/2007,13:58:00,42620,42630,42615,42630,10
22/02/2007,13:59:00,42625,42630,42620,42620,10
22/02/2007,14:00:00,42625,42625,42625,42625,1
22/02/2007,14:01:00,42620,42625,42615,42615,10
22/02/2007,14:02:00,42625,42630,42615,42615,17
22/02/2007,14:03:00,42620,42620,42620,42620,3
22/02/2007,14:04:00,42615,42620,42615,42620,20
22/02/2007,14:05:00,42615,42620,42615,42620,2
22/02/2007,14:06:00,42615,42625,42615,42625,2
22/02/2007,14:07:00,42625,42630,42620,42625,17
22/02/2007,14:08:00,42630,42630,42620,42625,10
22/02/2007,14:09:00,42625,42625,42615,42615,26
22/02/2007,14:10:00,42620,42625,42610,42610,20
22/02/2007,14:11:00,42615,42615,42615,42615,9
22/02/2007,14:12:00,42615,42615,42615,42615,4
22/02/2007,14:13:00,42615,42615,42615,42615,2
22/02/2007,14:14:00,42620,42620,42620,42620,8
22/02/2007,14:15:00,42620,42620,42620,42620,4
22/02/2007,14:16:00,42615,42615,42600,42600,21
22/02/2007,14:17:00,42605,42605,42595,42605,31
22/02/2007,14:18:00,42600,42610,42595,42605,12
22/02/2007,14:19:00,42605,42605,42600,42600,10
22/02/2007,14:20:00,42600,42605,42595,42595,8
22/02/2007,14:21:00,42595,42600,42590,42600,24
22/02/2007,14:22:00,42600,42605,42600,42600,8
22/02/2007,14:23:00,42600,42600,42600,42600,3
22/02/2007,14:24:00,42605,42605,42600,42600,3
22/02/2007,14:26:00,42600,42625,42600,42625,24
22/02/2007,14:27:00,42625,42630,42615,42620,30
22/02/2007,14:28:00,42615,42630,42615,42615,29
22/02/2007,14:29:00,42620,42630,42620,42630,8
22/02/2007,14:30:00,42630,42655,42625,42655,29
22/02/2007,14:31:00,42655,42665,42645,42665,60
22/02/2007,14:32:00,42670,42695,42670,42685,178
22/02/2007,14:33:00,42680,42680,42670,42670,42
22/02/2007,14:34:00,42670,42670,42665,42665,23
22/02/2007,14:35:00,42660,42665,42660,42660,28
22/02/2007,14:36:00,42660,42660,42660,42660,7
22/02/2007,14:37:00,42665,42670,42665,42670,15
22/02/2007,14:38:00,42665,42665,42665,42665,19
22/02/2007,14:39:00,42665,42680,42665,42680,19
22/02/2007,14:40:00,42675,42675,42665,42670,34
22/02/2007,14:41:00,42665,42670,42660,42665,9
22/02/2007,14:42:00,42665,42665,42665,42665,1
22/02/2007,14:43:00,42670,42670,42665,42670,6
22/02/2007,14:44:00,42670,42670,42655,42660,19
22/02/2007,14:45:00,42655,42655,42645,42645,57
22/02/2007,14:46:00,42650,42650,42645,42650,14
22/02/2007,14:47:00,42655,42660,42655,42655,10
22/02/2007,14:48:00,42660,42660,42645,42645,8
22/02/2007,14:49:00,42645,42645,42635,42635,11
22/02/2007,14:50:00,42635,42635,42620,42635,27
22/02/2007,14:51:00,42635,42635,42610,42625,38
22/02/2007,14:52:00,42620,42630,42620,42625,24
22/02/2007,14:53:00,42625,42630,42625,42630,4
22/02/2007,14:54:00,42625,42630,42625,42630,8
22/02/2007,14:55:00,42635,42635,42595,42615,82
22/02/2007,14:56:00,42615,42615,42605,42610,20
22/02/2007,14:57:00,42605,42615,42605,42615,19
22/02/2007,14:58:00,42620,42630,42620,42625,8
22/02/2007,14:59:00,42625,42625,42625,42625,4
22/02/2007,15:00:00,42625,42635,42625,42635,18
22/02/2007,15:01:00,42630,42635,42630,42635,7
22/02/2007,15:02:00,42640,42645,42640,42640,11
22/02/2007,15:03:00,42645,42650,42645,42650,14
22/02/2007,15:04:00,42650,42650,42645,42645,7
22/02/2007,15:05:00,42645,42645,42640,42640,14
22/02/2007,15:06:00,42635,42650,42635,42645,30
22/02/2007,15:07:00,42645,42650,42645,42650,6
22/02/2007,15:08:00,42650,42655,42645,42645,13
22/02/2007,15:09:00,42655,42655,42655,42655,3
22/02/2007,15:10:00,42650,42660,42650,42655,6
22/02/2007,15:11:00,42660,42675,42660,42675,49
22/02/2007,15:12:00,42680,42685,42675,42675,31
22/02/2007,15:13:00,42675,42680,42675,42680,4
22/02/2007,15:14:00,42680,42680,42680,42680,8
22/02/2007,15:15:00,42675,42680,42675,42680,14
22/02/2007,15:16:00,42680,42680,42680,42680,2
22/02/2007,15:17:00,42680,42685,42675,42675,28
22/02/2007,15:18:00,42670,42670,42670,42670,11
22/02/2007,15:20:00,42665,42665,42660,42665,20
22/02/2007,15:21:00,42670,42670,42670,42670,6
22/02/2007,15:22:00,42670,42675,42670,42675,6
22/02/2007,15:23:00,42675,42675,42675,42675,2
22/02/2007,15:24:00,42670,42675,42670,42675,7
22/02/2007,15:25:00,42670,42670,42670,42670,3
22/02/2007,15:27:00,42675,42680,42665,42670,17
22/02/2007,15:28:00,42670,42670,42665,42665,22
22/02/2007,15:29:00,42660,42665,42655,42655,22
22/02/2007,15:30:00,42660,42675,42660,42670,24
22/02/2007,15:31:00,42670,42675,42670,42670,5
22/02/2007,15:32:00,42675,42685,42675,42685,16
22/02/2007,15:33:00,42685,42695,42675,42675,44
22/02/2007,15:34:00,42675,42685,42675,42685,11
22/02/2007,15:35:00,42680,42680,42665,42665,21
22/02/2007,15:36:00,42665,42665,42655,42660,61
22/02/2007,15:37:00,42655,42670,42655,42665,26
22/02/2007,15:38:00,42670,42670,42670,42670,10
22/02/2007,15:39:00,42675,42675,42655,42655,17
22/02/2007,15:40:00,42655,42665,42655,42665,10
22/02/2007,15:41:00,42665,42665,42655,42655,20
22/02/2007,15:42:00,42650,42655,42645,42650,30
22/02/2007,15:43:00,42650,42650,42635,42640,17
22/02/2007,15:44:00,42640,42650,42635,42650,68
22/02/2007,15:45:00,42655,42675,42655,42670,45
22/02/2007,15:46:00,42670,42670,42660,42665,23
22/02/2007,15:47:00,42670,42680,42670,42680,13
22/02/2007,15:48:00,42680,42690,42680,42680,55
22/02/2007,15:49:00,42680,42690,42680,42690,20
22/02/2007,15:50:00,42695,42715,42690,42710,122
22/02/2007,15:51:00,42710,42745,42710,42735,174
22/02/2007,15:52:00,42735,42760,42735,42755,108
22/02/2007,15:53:00,42755,42755,42740,42745,140
22/02/2007,15:54:00,42745,42760,42735,42750,61
22/02/2007,15:55:00,42750,42750,42740,42740,27
22/02/2007,15:56:00,42745,42760,42740,42755,41
22/02/2007,15:57:00,42760,42775,42760,42760,105
22/02/2007,15:58:00,42755,42765,42755,42760,16
22/02/2007,15:59:00,42755,42760,42755,42760,23
22/02/2007,16:00:00,42760,42770,42760,42770,540
22/02/2007,16:01:00,42770,42810,42770,42795,164
22/02/2007,16:02:00,42800,42800,42785,42785,61
22/02/2007,16:03:00,42785,42790,42780,42780,47
22/02/2007,16:04:00,42775,42785,42770,42780,122
22/02/2007,16:05:00,42785,42785,42775,42780,23
22/02/2007,16:06:00,42780,42785,42775,42775,15
22/02/2007,16:07:00,42775,42790,42775,42790,30
22/02/2007,16:08:00,42790,42790,42760,42760,41
22/02/2007,16:09:00,42760,42770,42760,42770,71
22/02/2007,16:10:00,42770,42770,42745,42745,79
22/02/2007,16:11:00,42745,42750,42740,42750,28
22/02/2007,16:12:00,42750,42750,42745,42750,30
22/02/2007,16:13:00,42750,42755,42750,42755,9
22/02/2007,16:14:00,42750,42750,42720,42725,70
22/02/2007,16:15:00,42725,42735,42725,42735,46
22/02/2007,16:16:00,42740,42740,42720,42720,35
22/02/2007,16:17:00,42720,42720,42695,42700,71
22/02/2007,16:18:00,42695,42700,42665,42675,128
22/02/2007,16:19:00,42670,42675,42665,42665,90
22/02/2007,16:20:00,42665,42670,42655,42665,91
22/02/2007,16:21:00,42665,42670,42655,42655,164
22/02/2007,16:22:00,42660,42675,42655,42675,91
22/02/2007,16:23:00,42680,42700,42675,42685,94
22/02/2007,16:24:00,42690,42690,42680,42690,34
22/02/2007,16:25:00,42680,42680,42660,42660,58
22/02/2007,16:26:00,42660,42660,42625,42635,197
22/02/2007,16:27:00,42635,42645,42630,42645,60
22/02/2007,16:28:00,42650,42650,42645,42650,37
22/02/2007,16:29:00,42655,42665,42655,42660,46
22/02/2007,16:30:00,42660,42680,42660,42675,72
22/02/2007,16:31:00,42670,42675,42655,42655,47
22/02/2007,16:32:00,42655,42665,42650,42655,55
22/02/2007,16:33:00,42660,42670,42650,42655,46
22/02/2007,16:34:00,42655,42660,42615,42615,133
22/02/2007,16:35:00,42620,42625,42610,42625,90
22/02/2007,16:36:00,42625,42645,42625,42645,71
22/02/2007,16:37:00,42645,42660,42645,42655,28
22/02/2007,16:38:00,42650,42655,42640,42640,55
22/02/2007,16:39:00,42645,42645,42635,42640,68
22/02/2007,16:40:00,42645,42660,42640,42660,30
22/02/2007,16:41:00,42655,42680,42655,42680,37
22/02/2007,16:42:00,42680,42680,42670,42675,28
22/02/2007,16:43:00,42680,42695,42680,42685,74
22/02/2007,16:44:00,42695,42695,42685,42695,38
22/02/2007,16:45:00,42695,42700,42695,42700,42
22/02/2007,16:46:00,42700,42710,42700,42710,29
22/02/2007,16:47:00,42710,42725,42710,42725,96
22/02/2007,16:48:00,42725,42725,42705,42705,40
22/02/2007,16:49:00,42705,42705,42700,42700,33
22/02/2007,16:50:00,42705,42705,42700,42700,27
22/02/2007,16:51:00,42700,42705,42700,42700,20
22/02/2007,16:52:00,42695,42720,42695,42715,45
22/02/2007,16:53:00,42720,42735,42720,42725,61
22/02/2007,16:54:00,42730,42750,42725,42750,44
22/02/2007,16:55:00,42745,42755,42745,42755,46
22/02/2007,16:56:00,42755,42760,42745,42755,64
22/02/2007,16:57:00,42755,42755,42735,42745,37
22/02/2007,16:58:00,42745,42755,42740,42750,81
22/02/2007,16:59:00,42750,42750,42740,42740,29
22/02/2007,17:00:00,42740,42750,42735,42735,73
22/02/2007,17:01:00,42735,42735,42720,42730,87
22/02/2007,17:02:00,42730,42735,42715,42720,36
22/02/2007,17:03:00,42720,42720,42715,42720,52
22/02/2007,17:04:00,42715,42715,42705,42710,27
22/02/2007,17:05:00,42705,42710,42700,42705,74
22/02/2007,17:06:00,42705,42705,42695,42700,39
22/02/2007,17:07:00,42695,42695,42680,42680,44
22/02/2007,17:08:00,42680,42690,42670,42685,75
22/02/2007,17:09:00,42685,42690,42680,42690,38
22/02/2007,17:10:00,42690,42690,42665,42670,60
22/02/2007,17:11:00,42670,42690,42665,42680,40
22/02/2007,17:12:00,42680,42685,42665,42675,53
22/02/2007,17:13:00,42670,42670,42655,42665,81
22/02/2007,17:14:00,42670,42675,42655,42655,59
22/02/2007,17:15:00,42660,42660,42650,42650,43
22/02/2007,17:16:00,42650,42650,42625,42640,67
22/02/2007,17:17:00,42640,42640,42625,42635,54
22/02/2007,17:18:00,42635,42635,42610,42625,110
22/02/2007,17:19:00,42625,42630,42590,42590,94
22/02/2007,17:20:00,42585,42590,42560,42560,121
22/02/2007,17:21:00,42565,42570,42555,42565,74
22/02/2007,17:22:00,42565,42575,42555,42560,80
22/02/2007,17:23:00,42555,42560,42530,42535,108
22/02/2007,17:24:00,42535,42560,42530,42555,69
22/02/2007,17:25:00,42560,42575,42545,42550,106
22/02/2007,17:26:00,42550,42560,42545,42550,41
22/02/2007,17:27:00,42550,42565,42540,42565,61
22/02/2007,17:28:00,42560,42575,42560,42565,50
22/02/2007,17:29:00,42565,42575,42550,42570,72
22/02/2007,17:30:00,42570,42585,42565,42565,92
22/02/2007,17:31:00,42570,42570,42505,42505,134
22/02/2007,17:32:00,42510,42525,42500,42520,103
22/02/2007,17:33:00,42515,42515,42485,42500,115
22/02/2007,17:34:00,42500,42500,42470,42480,116
22/02/2007,17:35:00,42485,42510,42470,42510,70
22/02/2007,17:36:00,42505,42530,42505,42525,38
22/02/2007,17:37:00,42520,42520,42500,42505,61
22/02/2007,17:38:00,42510,42510,42490,42490,43
22/02/2007,17:39:00,42485,42490,42470,42475,76