DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/02/2007,09:00:00,42575,42680,42575,42615,178
23/02/2007,09:01:00,42610,42620,42590,42600,109
23/02/2007,09:02:00,42600,42620,42585,42620,104
23/02/2007,09:03:00,42620,42625,42615,42625,46
23/02/2007,09:04:00,42625,42625,42620,42620,30
23/02/2007,09:05:00,42620,42645,42615,42645,72
23/02/2007,09:06:00,42645,42655,42635,42650,100
23/02/2007,09:07:00,42650,42650,42620,42620,79
23/02/2007,09:08:00,42620,42635,42620,42635,25
23/02/2007,09:09:00,42635,42645,42635,42640,41
23/02/2007,09:10:00,42645,42650,42635,42635,51
23/02/2007,09:11:00,42635,42640,42630,42635,30
23/02/2007,09:12:00,42635,42640,42635,42640,10
23/02/2007,09:13:00,42640,42650,42640,42650,29
23/02/2007,09:14:00,42650,42660,42645,42660,43
23/02/2007,09:15:00,42660,42665,42660,42665,27
23/02/2007,09:16:00,42665,42670,42655,42660,48
23/02/2007,09:17:00,42655,42655,42640,42640,61
23/02/2007,09:18:00,42640,42645,42640,42640,34
23/02/2007,09:19:00,42640,42650,42640,42650,20
23/02/2007,09:20:00,42650,42650,42635,42635,23
23/02/2007,09:21:00,42640,42645,42635,42645,12
23/02/2007,09:22:00,42645,42645,42640,42645,4
23/02/2007,09:23:00,42645,42645,42635,42635,17
23/02/2007,09:24:00,42640,42655,42640,42645,40
23/02/2007,09:25:00,42645,42645,42645,42645,9
23/02/2007,09:26:00,42645,42650,42640,42640,20
23/02/2007,09:27:00,42635,42635,42615,42625,75
23/02/2007,09:28:00,42625,42625,42600,42605,67
23/02/2007,09:29:00,42610,42620,42610,42615,52
23/02/2007,09:30:00,42615,42615,42605,42605,27
23/02/2007,09:31:00,42610,42610,42585,42590,43
23/02/2007,09:32:00,42590,42595,42590,42595,32
23/02/2007,09:33:00,42595,42595,42590,42595,6
23/02/2007,09:34:00,42600,42605,42585,42595,36
23/02/2007,09:35:00,42595,42595,42590,42590,7
23/02/2007,09:36:00,42590,42590,42570,42580,72
23/02/2007,09:37:00,42580,42580,42565,42570,67
23/02/2007,09:38:00,42570,42590,42570,42580,45
23/02/2007,09:39:00,42585,42595,42585,42595,14
23/02/2007,09:40:00,42595,42600,42590,42590,14
23/02/2007,09:41:00,42585,42585,42575,42585,44
23/02/2007,09:42:00,42585,42585,42565,42570,65
23/02/2007,09:43:00,42575,42580,42575,42580,13
23/02/2007,09:44:00,42575,42575,42570,42570,13
23/02/2007,09:45:00,42575,42575,42575,42575,6
23/02/2007,09:46:00,42580,42580,42575,42580,16
23/02/2007,09:47:00,42580,42585,42575,42575,16
23/02/2007,09:48:00,42570,42570,42555,42560,32
23/02/2007,09:49:00,42560,42565,42560,42560,24
23/02/2007,09:50:00,42560,42560,42550,42550,29
23/02/2007,09:51:00,42555,42555,42540,42555,55
23/02/2007,09:52:00,42550,42555,42550,42550,34
23/02/2007,09:53:00,42550,42550,42535,42535,49
23/02/2007,09:54:00,42535,42540,42535,42540,21
23/02/2007,09:55:00,42540,42540,42525,42530,47
23/02/2007,09:56:00,42525,42525,42490,42495,169
23/02/2007,09:57:00,42495,42500,42485,42485,92
23/02/2007,09:58:00,42485,42500,42485,42500,48
23/02/2007,09:59:00,42500,42500,42480,42485,39
23/02/2007,10:00:00,42485,42505,42480,42505,86
23/02/2007,10:01:00,42500,42505,42495,42505,76
23/02/2007,10:02:00,42510,42520,42510,42520,58
23/02/2007,10:03:00,42520,42520,42505,42515,27
23/02/2007,10:04:00,42515,42520,42505,42510,44
23/02/2007,10:05:00,42505,42510,42480,42480,76
23/02/2007,10:06:00,42485,42490,42475,42475,90
23/02/2007,10:07:00,42475,42480,42475,42480,47
23/02/2007,10:08:00,42480,42520,42480,42520,109
23/02/2007,10:09:00,42520,42530,42520,42525,47
23/02/2007,10:10:00,42525,42540,42525,42540,83
23/02/2007,10:11:00,42540,42545,42535,42545,32
23/02/2007,10:12:00,42545,42550,42540,42540,27
23/02/2007,10:13:00,42535,42535,42520,42525,70
23/02/2007,10:14:00,42530,42530,42515,42515,40
23/02/2007,10:15:00,42520,42525,42515,42525,42
23/02/2007,10:16:00,42520,42520,42510,42515,55
23/02/2007,10:17:00,42520,42520,42510,42520,27
23/02/2007,10:18:00,42515,42520,42510,42515,17
23/02/2007,10:19:00,42515,42515,42490,42490,39
23/02/2007,10:20:00,42490,42490,42470,42470,77
23/02/2007,10:21:00,42475,42475,42450,42465,196
23/02/2007,10:22:00,42465,42470,42460,42470,36
23/02/2007,10:23:00,42470,42480,42465,42480,51
23/02/2007,10:24:00,42475,42500,42475,42500,45
23/02/2007,10:25:00,42500,42515,42500,42510,58
23/02/2007,10:26:00,42505,42510,42505,42510,23
23/02/2007,10:27:00,42510,42510,42500,42505,29
23/02/2007,10:28:00,42500,42500,42485,42485,25
23/02/2007,10:29:00,42485,42490,42485,42485,44
23/02/2007,10:30:00,42485,42485,42480,42480,23
23/02/2007,10:31:00,42475,42485,42475,42485,40
23/02/2007,10:32:00,42490,42495,42475,42485,51
23/02/2007,10:33:00,42490,42495,42485,42485,21
23/02/2007,10:34:00,42485,42495,42485,42495,7
23/02/2007,10:35:00,42495,42505,42495,42495,35
23/02/2007,10:36:00,42495,42495,42480,42485,38
23/02/2007,10:37:00,42485,42485,42475,42485,25
23/02/2007,10:38:00,42480,42480,42470,42475,33
23/02/2007,10:39:00,42475,42485,42470,42470,35
23/02/2007,10:40:00,42475,42480,42465,42470,38
23/02/2007,10:41:00,42470,42475,42460,42465,33
23/02/2007,10:42:00,42470,42490,42470,42485,39
23/02/2007,10:43:00,42490,42500,42490,42495,56
23/02/2007,10:44:00,42495,42495,42495,42495,2
23/02/2007,10:45:00,42495,42495,42485,42495,39
23/02/2007,10:46:00,42495,42495,42490,42495,18
23/02/2007,10:47:00,42500,42515,42500,42505,89
23/02/2007,10:48:00,42510,42515,42510,42515,33
23/02/2007,10:49:00,42510,42510,42505,42510,20
23/02/2007,10:50:00,42510,42520,42510,42520,33
23/02/2007,10:51:00,42515,42525,42515,42520,88
23/02/2007,10:52:00,42525,42525,42510,42510,82
23/02/2007,10:53:00,42515,42515,42510,42510,17
23/02/2007,10:54:00,42505,42515,42500,42505,36
23/02/2007,10:55:00,42510,42510,42510,42510,8
23/02/2007,10:56:00,42510,42510,42505,42510,13
23/02/2007,10:57:00,42510,42510,42500,42500,15
23/02/2007,10:58:00,42500,42500,42495,42495,20
23/02/2007,10:59:00,42490,42490,42480,42480,33
23/02/2007,11:00:00,42480,42485,42480,42485,19
23/02/2007,11:01:00,42490,42495,42490,42490,17
23/02/2007,11:02:00,42485,42485,42485,42485,10
23/02/2007,11:03:00,42485,42490,42480,42490,10
23/02/2007,11:04:00,42490,42490,42490,42490,1
23/02/2007,11:05:00,42490,42490,42490,42490,6
23/02/2007,11:06:00,42485,42485,42485,42485,5
23/02/2007,11:07:00,42485,42485,42485,42485,3
23/02/2007,11:08:00,42485,42485,42485,42485,1
23/02/2007,11:09:00,42480,42485,42480,42485,7
23/02/2007,11:10:00,42485,42485,42475,42475,11
23/02/2007,11:11:00,42475,42475,42470,42475,55
23/02/2007,11:12:00,42480,42480,42475,42475,12
23/02/2007,11:13:00,42475,42485,42475,42485,25
23/02/2007,11:14:00,42485,42490,42485,42490,2
23/02/2007,11:15:00,42485,42485,42480,42480,8
23/02/2007,11:16:00,42480,42480,42480,42480,5
23/02/2007,11:17:00,42480,42480,42480,42480,1
23/02/2007,11:18:00,42480,42480,42480,42480,2
23/02/2007,11:19:00,42475,42475,42470,42475,6
23/02/2007,11:20:00,42480,42480,42480,42480,9
23/02/2007,11:21:00,42480,42485,42480,42485,10
23/02/2007,11:22:00,42490,42490,42480,42480,18
23/02/2007,11:23:00,42480,42485,42480,42485,3
23/02/2007,11:26:00,42485,42485,42485,42485,1
23/02/2007,11:27:00,42490,42490,42470,42480,40
23/02/2007,11:28:00,42480,42480,42480,42480,15
23/02/2007,11:29:00,42480,42485,42480,42485,13
23/02/2007,11:30:00,42485,42490,42485,42490,14
23/02/2007,11:31:00,42490,42490,42490,42490,1
23/02/2007,11:32:00,42490,42490,42490,42490,8
23/02/2007,11:33:00,42490,42490,42480,42485,19
23/02/2007,11:34:00,42490,42490,42490,42490,3
23/02/2007,11:35:00,42490,42505,42490,42505,47
23/02/2007,11:36:00,42500,42510,42500,42510,15
23/02/2007,11:37:00,42505,42505,42495,42495,20
23/02/2007,11:38:00,42495,42495,42495,42495,1
23/02/2007,11:39:00,42500,42500,42500,42500,6
23/02/2007,11:40:00,42500,42500,42495,42495,13
23/02/2007,11:41:00,42495,42495,42485,42485,20
23/02/2007,11:42:00,42485,42485,42485,42485,13
23/02/2007,11:43:00,42490,42495,42490,42490,19
23/02/2007,11:44:00,42495,42495,42490,42490,12
23/02/2007,11:45:00,42490,42490,42490,42490,6
23/02/2007,11:46:00,42490,42490,42480,42485,42
23/02/2007,11:47:00,42485,42485,42475,42475,25
23/02/2007,11:48:00,42475,42475,42475,42475,4
23/02/2007,11:49:00,42470,42480,42470,42480,6
23/02/2007,11:50:00,42480,42480,42480,42480,6
23/02/2007,11:51:00,42485,42485,42485,42485,6
23/02/2007,11:52:00,42490,42495,42490,42495,20
23/02/2007,11:53:00,42495,42495,42490,42490,9
23/02/2007,11:54:00,42490,42490,42465,42470,50
23/02/2007,11:55:00,42470,42475,42470,42475,14
23/02/2007,11:56:00,42470,42470,42460,42460,15
23/02/2007,11:57:00,42460,42470,42460,42470,8
23/02/2007,11:58:00,42465,42470,42465,42470,6
23/02/2007,11:59:00,42470,42470,42470,42470,13
23/02/2007,12:00:00,42470,42480,42470,42470,47
23/02/2007,12:01:00,42470,42470,42460,42470,38
23/02/2007,12:02:00,42465,42475,42465,42470,15
23/02/2007,12:03:00,42475,42480,42475,42480,16
23/02/2007,12:04:00,42480,42480,42480,42480,5
23/02/2007,12:05:00,42475,42480,42475,42480,9
23/02/2007,12:06:00,42475,42480,42475,42475,16
23/02/2007,12:07:00,42480,42480,42480,42480,3
23/02/2007,12:08:00,42480,42480,42480,42480,1
23/02/2007,12:09:00,42480,42485,42480,42485,19
23/02/2007,12:10:00,42485,42485,42480,42485,14
23/02/2007,12:11:00,42480,42480,42480,42480,12
23/02/2007,12:12:00,42485,42490,42485,42490,10
23/02/2007,12:13:00,42490,42500,42490,42495,30
23/02/2007,12:14:00,42500,42510,42500,42505,48
23/02/2007,12:15:00,42510,42520,42510,42510,39
23/02/2007,12:16:00,42515,42515,42510,42515,23
23/02/2007,12:17:00,42510,42515,42510,42510,14
23/02/2007,12:18:00,42515,42515,42495,42495,36
23/02/2007,12:19:00,42500,42505,42495,42505,14
23/02/2007,12:21:00,42500,42500,42495,42495,6
23/02/2007,12:22:00,42500,42500,42500,42500,2
23/02/2007,12:23:00,42500,42515,42500,42515,13
23/02/2007,12:24:00,42515,42515,42510,42515,10
23/02/2007,12:25:00,42510,42510,42510,42510,15
23/02/2007,12:26:00,42510,42510,42495,42500,18
23/02/2007,12:27:00,42505,42505,42500,42505,184
23/02/2007,12:28:00,42505,42505,42500,42500,6
23/02/2007,12:29:00,42505,42505,42505,42505,2
23/02/2007,12:30:00,42510,42510,42510,42510,15
23/02/2007,12:31:00,42510,42510,42500,42500,22
23/02/2007,12:32:00,42505,42505,42505,42505,3
23/02/2007,12:33:00,42505,42505,42505,42505,9
23/02/2007,12:34:00,42510,42510,42510,42510,5
23/02/2007,12:35:00,42510,42510,42510,42510,7
23/02/2007,12:36:00,42505,42505,42505,42505,12
23/02/2007,12:37:00,42500,42500,42500,42500,8
23/02/2007,12:38:00,42505,42505,42505,42505,6
23/02/2007,12:39:00,42510,42510,42505,42510,14
23/02/2007,12:40:00,42515,42525,42515,42525,16
23/02/2007,12:41:00,42525,42535,42525,42535,31
23/02/2007,12:42:00,42530,42530,42525,42525,4
23/02/2007,12:43:00,42525,42530,42525,42530,2
23/02/2007,12:44:00,42530,42530,42525,42525,8
23/02/2007,12:45:00,42525,42525,42525,42525,7
23/02/2007,12:46:00,42530,42530,42530,42530,8
23/02/2007,12:47:00,42530,42540,42530,42540,17
23/02/2007,12:48:00,42535,42535,42525,42530,18
23/02/2007,12:49:00,42525,42525,42520,42520,13
23/02/2007,12:50:00,42520,42520,42520,42520,5
23/02/2007,12:51:00,42520,42520,42520,42520,2
23/02/2007,12:52:00,42520,42520,42520,42520,4
23/02/2007,12:53:00,42520,42520,42520,42520,1
23/02/2007,12:54:00,42520,42520,42520,42520,4
23/02/2007,12:55:00,42520,42520,42520,42520,2
23/02/2007,12:56:00,42520,42520,42520,42520,1
23/02/2007,12:58:00,42520,42520,42520,42520,1
23/02/2007,12:59:00,42525,42525,42525,42525,1
23/02/2007,13:00:00,42525,42535,42525,42530,14
23/02/2007,13:01:00,42530,42530,42530,42530,4
23/02/2007,13:02:00,42530,42530,42530,42530,4
23/02/2007,13:03:00,42530,42530,42530,42530,1
23/02/2007,13:05:00,42535,42535,42535,42535,5
23/02/2007,13:06:00,42535,42555,42535,42545,51
23/02/2007,13:07:00,42545,42545,42545,42545,11
23/02/2007,13:08:00,42545,42550,42545,42545,12
23/02/2007,13:09:00,42550,42550,42550,42550,8
23/02/2007,13:10:00,42550,42550,42550,42550,6
23/02/2007,13:11:00,42555,42555,42550,42555,8
23/02/2007,13:12:00,42560,42560,42555,42555,7
23/02/2007,13:13:00,42555,42555,42550,42550,11
23/02/2007,13:14:00,42550,42550,42550,42550,2
23/02/2007,13:15:00,42550,42555,42550,42555,6
23/02/2007,13:16:00,42560,42560,42560,42560,3
23/02/2007,13:17:00,42555,42555,42550,42555,7
23/02/2007,13:18:00,42555,42555,42550,42550,5
23/02/2007,13:19:00,42555,42560,42555,42555,5
23/02/2007,13:20:00,42560,42565,42560,42565,6
23/02/2007,13:21:00,42565,42570,42565,42565,18
23/02/2007,13:22:00,42570,42570,42560,42560,10
23/02/2007,13:23:00,42560,42560,42560,42560,6
23/02/2007,13:24:00,42560,42560,42555,42555,7
23/02/2007,13:25:00,42555,42565,42555,42565,23
23/02/2007,13:26:00,42560,42560,42560,42560,1
23/02/2007,13:28:00,42560,42560,42560,42560,6
23/02/2007,13:29:00,42565,42565,42565,42565,5
23/02/2007,13:30:00,42565,42565,42565,42565,6
23/02/2007,13:31:00,42565,42565,42560,42560,5
23/02/2007,13:32:00,42560,42560,42560,42560,27
23/02/2007,13:33:00,42560,42560,42560,42560,1
23/02/2007,13:34:00,42565,42565,42565,42565,3
23/02/2007,13:35:00,42565,42565,42565,42565,4
23/02/2007,13:36:00,42565,42565,42565,42565,5
23/02/2007,13:37:00,42565,42575,42565,42575,21
23/02/2007,13:38:00,42575,42575,42570,42570,14
23/02/2007,13:39:00,42570,42570,42570,42570,12
23/02/2007,13:40:00,42575,42575,42575,42575,1
23/02/2007,13:41:00,42575,42575,42575,42575,9
23/02/2007,13:42:00,42580,42595,42580,42590,39
23/02/2007,13:43:00,42590,42595,42590,42595,9
23/02/2007,13:44:00,42590,42605,42590,42600,46
23/02/2007,13:45:00,42600,42600,42575,42585,53
23/02/2007,13:46:00,42585,42585,42585,42585,8
23/02/2007,13:47:00,42590,42590,42590,42590,5
23/02/2007,13:48:00,42590,42590,42590,42590,3
23/02/2007,13:49:00,42590,42600,42590,42600,12
23/02/2007,13:50:00,42595,42600,42595,42600,6
23/02/2007,13:51:00,42600,42600,42595,42595,11
23/02/2007,13:52:00,42600,42600,42595,42595,12
23/02/2007,13:53:00,42595,42595,42595,42595,1
23/02/2007,13:54:00,42600,42600,42600,42600,1
23/02/2007,13:55:00,42600,42605,42595,42605,13
23/02/2007,13:56:00,42605,42610,42605,42610,11
23/02/2007,13:57:00,42610,42610,42605,42610,4
23/02/2007,13:58:00,42610,42610,42610,42610,4
23/02/2007,13:59:00,42610,42615,42610,42615,7
23/02/2007,14:00:00,42610,42625,42610,42620,25
23/02/2007,14:01:00,42620,42625,42605,42610,28
23/02/2007,14:02:00,42605,42605,42600,42605,18
23/02/2007,14:03:00,42605,42610,42605,42610,12
23/02/2007,14:04:00,42605,42605,42605,42605,1
23/02/2007,14:05:00,42605,42605,42600,42600,4
23/02/2007,14:06:00,42600,42605,42600,42605,6
23/02/2007,14:07:00,42605,42605,42600,42600,13
23/02/2007,14:08:00,42595,42600,42595,42595,28
23/02/2007,14:09:00,42600,42600,42595,42595,6
23/02/2007,14:10:00,42595,42595,42595,42595,5
23/02/2007,14:11:00,42595,42595,42595,42595,6
23/02/2007,14:12:00,42595,42600,42595,42595,70
23/02/2007,14:13:00,42595,42595,42585,42595,17
23/02/2007,14:14:00,42595,42595,42595,42595,19
23/02/2007,14:15:00,42595,42595,42590,42590,54
23/02/2007,14:16:00,42590,42590,42590,42590,3
23/02/2007,14:17:00,42590,42590,42585,42590,4
23/02/2007,14:18:00,42595,42595,42590,42595,25
23/02/2007,14:19:00,42595,42595,42595,42595,3
23/02/2007,14:20:00,42600,42600,42595,42595,21
23/02/2007,14:21:00,42595,42600,42595,42600,7
23/02/2007,14:22:00,42600,42600,42600,42600,6
23/02/2007,14:23:00,42600,42600,42595,42595,37
23/02/2007,14:24:00,42595,42605,42595,42605,9
23/02/2007,14:25:00,42600,42605,42600,42605,11
23/02/2007,14:26:00,42605,42605,42600,42600,5
23/02/2007,14:27:00,42605,42610,42605,42610,11
23/02/2007,14:28:00,42605,42605,42605,42605,2
23/02/2007,14:29:00,42605,42605,42605,42605,4
23/02/2007,14:30:00,42610,42630,42600,42610,103
23/02/2007,14:31:00,42610,42620,42610,42615,11
23/02/2007,14:32:00,42620,42630,42620,42625,22
23/02/2007,14:33:00,42620,42620,42620,42620,9
23/02/2007,14:34:00,42625,42625,42620,42620,21
23/02/2007,14:35:00,42620,42625,42615,42620,14
23/02/2007,14:36:00,42620,42620,42610,42615,13
23/02/2007,14:37:00,42620,42625,42615,42615,15
23/02/2007,14:38:00,42620,42625,42620,42625,15
23/02/2007,14:39:00,42630,42630,42625,42625,18
23/02/2007,14:40:00,42625,42630,42625,42625,9
23/02/2007,14:41:00,42625,42625,42625,42625,7
23/02/2007,14:42:00,42630,42630,42630,42630,2
23/02/2007,14:43:00,42630,42640,42630,42635,31
23/02/2007,14:44:00,42640,42650,42640,42645,33
23/02/2007,14:45:00,42650,42650,42645,42645,18
23/02/2007,14:46:00,42645,42665,42645,42665,32
23/02/2007,14:47:00,42665,42670,42665,42670,35
23/02/2007,14:48:00,42675,42675,42665,42670,30
23/02/2007,14:49:00,42670,42670,42665,42670,28
23/02/2007,14:50:00,42665,42670,42665,42665,29
23/02/2007,14:51:00,42665,42665,42660,42665,4
23/02/2007,14:52:00,42665,42670,42660,42670,32
23/02/2007,14:53:00,42670,42670,42660,42660,25
23/02/2007,14:54:00,42660,42670,42660,42670,8
23/02/2007,14:55:00,42670,42675,42670,42675,13
23/02/2007,14:56:00,42675,42690,42675,42690,47
23/02/2007,14:57:00,42690,42690,42690,42690,30
23/02/2007,14:58:00,42690,42695,42685,42690,27
23/02/2007,14:59:00,42690,42720,42690,42715,106
23/02/2007,15:00:00,42715,42720,42700,42705,73
23/02/2007,15:01:00,42705,42705,42685,42695,65
23/02/2007,15:02:00,42690,42690,42685,42690,35
23/02/2007,15:03:00,42685,42700,42685,42695,65
23/02/2007,15:04:00,42700,42705,42700,42700,31
23/02/2007,15:05:00,42705,42715,42705,42710,22
23/02/2007,15:06:00,42710,42710,42705,42710,9
23/02/2007,15:07:00,42705,42705,42690,42690,42
23/02/2007,15:08:00,42690,42690,42685,42685,49
23/02/2007,15:09:00,42680,42680,42680,42680,15
23/02/2007,15:10:00,42675,42680,42670,42675,21
23/02/2007,15:11:00,42670,42675,42670,42675,31
23/02/2007,15:12:00,42675,42690,42675,42685,27
23/02/2007,15:13:00,42685,42690,42680,42685,35
23/02/2007,15:14:00,42680,42680,42675,42680,12
23/02/2007,15:15:00,42675,42675,42675,42675,13
23/02/2007,15:16:00,42680,42680,42680,42680,13
23/02/2007,15:17:00,42680,42685,42680,42685,7
23/02/2007,15:18:00,42680,42680,42680,42680,2
23/02/2007,15:19:00,42680,42680,42680,42680,1
23/02/2007,15:20:00,42680,42680,42675,42675,9
23/02/2007,15:21:00,42675,42685,42675,42680,17
23/02/2007,15:22:00,42680,42680,42675,42675,5
23/02/2007,15:23:00,42675,42675,42665,42665,11
23/02/2007,15:24:00,42665,42670,42665,42670,7
23/02/2007,15:25:00,42665,42670,42660,42670,11
23/02/2007,15:26:00,42665,42665,42665,42665,3
23/02/2007,15:27:00,42660,42660,42655,42660,19
23/02/2007,15:28:00,42660,42665,42660,42665,9
23/02/2007,15:29:00,42665,42665,42660,42660,3
23/02/2007,15:30:00,42660,42660,42650,42655,30
23/02/2007,15:31:00,42650,42650,42625,42635,87
23/02/2007,15:32:00,42630,42630,42615,42620,57
23/02/2007,15:33:00,42620,42635,42620,42625,72
23/02/2007,15:34:00,42620,42625,42610,42610,53
23/02/2007,15:35:00,42605,42615,42600,42600,63
23/02/2007,15:36:00,42595,42600,42590,42595,69
23/02/2007,15:37:00,42590,42605,42590,42595,104
23/02/2007,15:38:00,42600,42610,42600,42610,41
23/02/2007,15:39:00,42610,42610,42605,42610,37
23/02/2007,15:40:00,42610,42610,42590,42590,79
23/02/2007,15:41:00,42585,42585,42560,42570,105
23/02/2007,15:42:00,42570,42585,42570,42575,32
23/02/2007,15:43:00,42575,42585,42570,42570,39
23/02/2007,15:44:00,42570,42585,42570,42585,25
23/02/2007,15:45:00,42585,42590,42575,42575,34
23/02/2007,15:46:00,42580,42585,42565,42565,52
23/02/2007,15:47:00,42565,42575,42565,42565,38
23/02/2007,15:48:00,42565,42585,42565,42575,40
23/02/2007,15:49:00,42580,42590,42575,42575,69
23/02/2007,15:50:00,42580,42580,42560,42565,88
23/02/2007,15:51:00,42570,42585,42570,42585,56
23/02/2007,15:52:00,42585,42585,42580,42580,7
23/02/2007,15:53:00,42580,42580,42570,42570,27
23/02/2007,15:54:00,42575,42600,42570,42595,51
23/02/2007,15:55:00,42595,42615,42595,42605,54
23/02/2007,15:56:00,42605,42610,42605,42610,22
23/02/2007,15:57:00,42610,42610,42595,42600,33
23/02/2007,15:58:00,42600,42600,42590,42590,30
23/02/2007,15:59:00,42590,42595,42575,42575,55
23/02/2007,16:00:00,42570,42575,42565,42565,68
23/02/2007,16:01:00,42560,42570,42545,42555,112
23/02/2007,16:02:00,42555,42565,42545,42560,50
23/02/2007,16:03:00,42560,42570,42555,42570,31
23/02/2007,16:04:00,42570,42570,42550,42550,55
23/02/2007,16:05:00,42555,42565,42550,42560,51
23/02/2007,16:06:00,42560,42560,42555,42555,30
23/02/2007,16:07:00,42555,42570,42555,42570,30
23/02/2007,16:08:00,42575,42585,42570,42575,45
23/02/2007,16:09:00,42575,42585,42570,42585,48
23/02/2007,16:10:00,42585,42615,42585,42615,68
23/02/2007,16:11:00,42610,42615,42605,42610,48
23/02/2007,16:12:00,42610,42610,42600,42605,18
23/02/2007,16:13:00,42605,42605,42590,42590,49
23/02/2007,16:14:00,42585,42595,42580,42595,54
23/02/2007,16:15:00,42590,42595,42590,42595,21
23/02/2007,16:16:00,42595,42610,42595,42605,55
23/02/2007,16:17:00,42610,42610,42585,42585,33
23/02/2007,16:18:00,42585,42600,42580,42600,30
23/02/2007,16:19:00,42595,42595,42590,42590,25
23/02/2007,16:20:00,42590,42590,42545,42550,163
23/02/2007,16:21:00,42550,42550,42530,42550,128
23/02/2007,16:22:00,42555,42560,42540,42560,51
23/02/2007,16:23:00,42555,42555,42555,42555,9
23/02/2007,16:24:00,42560,42575,42560,42575,60
23/02/2007,16:25:00,42580,42585,42570,42570,23
23/02/2007,16:26:00,42570,42575,42560,42560,51
23/02/2007,16:27:00,42555,42560,42535,42540,77
23/02/2007,16:28:00,42540,42550,42535,42550,40
23/02/2007,16:29:00,42545,42545,42520,42530,113
23/02/2007,16:30:00,42530,42545,42525,42540,36
23/02/2007,16:31:00,42535,42540,42520,42535,87
23/02/2007,16:32:00,42535,42535,42515,42515,121
23/02/2007,16:33:00,42515,42530,42510,42525,62
23/02/2007,16:34:00,42525,42545,42520,42545,37
23/02/2007,16:35:00,42550,42570,42540,42565,86
23/02/2007,16:36:00,42565,42570,42560,42565,36
23/02/2007,16:37:00,42560,42565,42555,42565,24
23/02/2007,16:38:00,42560,42565,42560,42565,8
23/02/2007,16:39:00,42560,42560,42560,42560,11
23/02/2007,16:40:00,42555,42560,42550,42560,38
23/02/2007,16:41:00,42555,42555,42535,42535,80
23/02/2007,16:42:00,42535,42550,42535,42550,51
23/02/2007,16:43:00,42555,42570,42555,42570,77
23/02/2007,16:44:00,42565,42570,42560,42560,56
23/02/2007,16:45:00,42555,42555,42540,42545,79
23/02/2007,16:46:00,42545,42545,42525,42540,107
23/02/2007,16:47:00,42540,42550,42535,42545,69
23/02/2007,16:48:00,42545,42560,42545,42550,46
23/02/2007,16:49:00,42555,42560,42555,42555,21
23/02/2007,16:50:00,42555,42580,42555,42580,49
23/02/2007,16:51:00,42580,42585,42575,42575,41
23/02/2007,16:52:00,42570,42570,42560,42570,12
23/02/2007,16:53:00,42560,42565,42550,42560,59
23/02/2007,16:54:00,42560,42560,42540,42550,26
23/02/2007,16:55:00,42550,42550,42535,42545,41
23/02/2007,16:56:00,42540,42540,42540,42540,6
23/02/2007,16:57:00,42540,42545,42530,42530,32
23/02/2007,16:58:00,42535,42555,42530,42550,46
23/02/2007,16:59:00,42550,42560,42545,42560,49
23/02/2007,17:00:00,42555,42560,42555,42555,10
23/02/2007,17:01:00,42560,42560,42545,42555,33
23/02/2007,17:02:00,42550,42565,42550,42565,26
23/02/2007,17:03:00,42560,42565,42560,42560,31
23/02/2007,17:04:00,42565,42565,42555,42555,15
23/02/2007,17:05:00,42560,42565,42550,42550,24
23/02/2007,17:06:00,42550,42555,42545,42555,25
23/02/2007,17:07:00,42560,42570,42560,42560,19
23/02/2007,17:08:00,42560,42565,42540,42545,30
23/02/2007,17:09:00,42545,42560,42545,42555,27
23/02/2007,17:10:00,42550,42555,42550,42555,7
23/02/2007,17:11:00,42555,42555,42550,42555,9
23/02/2007,17:12:00,42555,42555,42535,42545,51
23/02/2007,17:13:00,42550,42555,42550,42555,38
23/02/2007,17:14:00,42560,42565,42550,42560,36
23/02/2007,17:15:00,42555,42565,42555,42555,33
23/02/2007,17:16:00,42555,42565,42555,42555,19
23/02/2007,17:17:00,42560,42570,42560,42570,30
23/02/2007,17:18:00,42570,42590,42570,42590,92
23/02/2007,17:19:00,42590,42595,42585,42590,28
23/02/2007,17:20:00,42590,42590,42585,42585,27
23/02/2007,17:21:00,42585,42590,42580,42590,31
23/02/2007,17:22:00,42590,42590,42580,42585,19
23/02/2007,17:23:00,42580,42580,42570,42575,36
23/02/2007,17:24:00,42575,42575,42560,42565,7
23/02/2007,17:25:00,42560,42570,42560,42570,24
23/02/2007,17:26:00,42570,42580,42570,42575,26
23/02/2007,17:27:00,42575,42580,42575,42575,12
23/02/2007,17:28:00,42570,42575,42570,42570,21
23/02/2007,17:29:00,42565,42575,42565,42570,48
23/02/2007,17:30:00,42575,42575,42565,42565,19
23/02/2007,17:31:00,42570,42575,42565,42570,13
23/02/2007,17:32:00,42570,42570,42565,42570,17
23/02/2007,17:33:00,42570,42585,42570,42585,77
23/02/2007,17:34:00,42585,42600,42585,42600,38
23/02/2007,17:35:00,42600,42605,42595,42605,28
23/02/2007,17:36:00,42610,42625,42605,42615,50
23/02/2007,17:37:00,42610,42625,42600,42605,28
23/02/2007,17:38:00,42605,42610,42595,42595,21
23/02/2007,17:39:00,42595,42600,42585,42585,34