DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/02/2007,09:00:00,42640,42660,42635,42650,107
26/02/2007,09:01:00,42650,42670,42650,42665,52
26/02/2007,09:02:00,42665,42690,42665,42680,67
26/02/2007,09:03:00,42675,42675,42660,42665,24
26/02/2007,09:04:00,42660,42675,42660,42675,39
26/02/2007,09:05:00,42675,42705,42675,42705,64
26/02/2007,09:06:00,42705,42720,42705,42715,90
26/02/2007,09:07:00,42710,42715,42700,42700,47
26/02/2007,09:08:00,42700,42700,42690,42695,40
26/02/2007,09:09:00,42690,42695,42690,42695,27
26/02/2007,09:10:00,42695,42705,42685,42700,56
26/02/2007,09:11:00,42700,42710,42695,42695,19
26/02/2007,09:12:00,42700,42705,42700,42705,22
26/02/2007,09:13:00,42705,42705,42695,42695,12
26/02/2007,09:14:00,42695,42705,42695,42700,23
26/02/2007,09:15:00,42700,42710,42700,42710,42
26/02/2007,09:16:00,42710,42715,42705,42705,24
26/02/2007,09:17:00,42705,42710,42705,42710,22
26/02/2007,09:18:00,42710,42720,42705,42715,31
26/02/2007,09:19:00,42715,42725,42710,42710,17
26/02/2007,09:20:00,42710,42710,42700,42710,48
26/02/2007,09:21:00,42710,42710,42705,42705,24
26/02/2007,09:22:00,42710,42715,42705,42715,20
26/02/2007,09:23:00,42720,42725,42710,42710,67
26/02/2007,09:24:00,42710,42715,42705,42710,31
26/02/2007,09:25:00,42710,42715,42695,42715,72
26/02/2007,09:26:00,42715,42730,42715,42725,38
26/02/2007,09:27:00,42725,42725,42725,42725,16
26/02/2007,09:28:00,42725,42725,42720,42720,28
26/02/2007,09:29:00,42720,42735,42720,42730,27
26/02/2007,09:30:00,42730,42740,42730,42735,60
26/02/2007,09:31:00,42735,42735,42735,42735,5
26/02/2007,09:32:00,42735,42740,42735,42735,22
26/02/2007,09:33:00,42735,42735,42735,42735,3
26/02/2007,09:34:00,42735,42735,42735,42735,9
26/02/2007,09:35:00,42735,42750,42735,42740,40
26/02/2007,09:36:00,42735,42735,42730,42735,31
26/02/2007,09:37:00,42735,42740,42735,42735,18
26/02/2007,09:38:00,42735,42740,42735,42735,7
26/02/2007,09:39:00,42735,42750,42735,42750,25
26/02/2007,09:40:00,42750,42775,42745,42765,122
26/02/2007,09:41:00,42770,42780,42770,42780,69
26/02/2007,09:42:00,42785,42795,42775,42775,99
26/02/2007,09:43:00,42775,42775,42770,42770,42
26/02/2007,09:44:00,42775,42780,42775,42775,19
26/02/2007,09:45:00,42775,42785,42775,42780,31
26/02/2007,09:46:00,42780,42810,42780,42800,86
26/02/2007,09:47:00,42800,42810,42800,42810,38
26/02/2007,09:48:00,42805,42820,42805,42810,62
26/02/2007,09:49:00,42810,42820,42810,42815,25
26/02/2007,09:50:00,42810,42815,42810,42815,29
26/02/2007,09:51:00,42810,42810,42800,42805,37
26/02/2007,09:52:00,42810,42815,42805,42805,19
26/02/2007,09:53:00,42800,42810,42800,42800,23
26/02/2007,09:54:00,42800,42800,42795,42795,8
26/02/2007,09:55:00,42800,42800,42795,42795,25
26/02/2007,09:56:00,42795,42795,42780,42785,66
26/02/2007,09:57:00,42785,42795,42780,42790,41
26/02/2007,09:58:00,42790,42790,42785,42785,16
26/02/2007,09:59:00,42785,42785,42785,42785,11
26/02/2007,10:00:00,42790,42790,42785,42785,4
26/02/2007,10:01:00,42790,42805,42790,42800,24
26/02/2007,10:02:00,42800,42800,42795,42800,18
26/02/2007,10:03:00,42800,42800,42780,42790,96
26/02/2007,10:04:00,42790,42790,42785,42785,3
26/02/2007,10:05:00,42785,42785,42780,42785,13
26/02/2007,10:06:00,42785,42790,42785,42790,11
26/02/2007,10:07:00,42790,42795,42790,42795,13
26/02/2007,10:08:00,42800,42810,42795,42800,30
26/02/2007,10:09:00,42800,42800,42790,42790,28
26/02/2007,10:10:00,42790,42790,42785,42785,16
26/02/2007,10:11:00,42790,42790,42775,42780,47
26/02/2007,10:12:00,42780,42785,42780,42785,13
26/02/2007,10:13:00,42790,42790,42780,42785,18
26/02/2007,10:14:00,42790,42800,42790,42800,30
26/02/2007,10:15:00,42800,42820,42795,42820,97
26/02/2007,10:16:00,42815,42840,42815,42840,147
26/02/2007,10:17:00,42840,42905,42840,42885,415
26/02/2007,10:18:00,42885,42910,42885,42910,116
26/02/2007,10:19:00,42910,42930,42905,42905,181
26/02/2007,10:20:00,42905,42910,42890,42890,81
26/02/2007,10:21:00,42895,42895,42880,42890,70
26/02/2007,10:22:00,42890,42900,42890,42895,124
26/02/2007,10:23:00,42895,42900,42895,42895,54
26/02/2007,10:24:00,42900,42905,42895,42895,23
26/02/2007,10:25:00,42905,42910,42900,42900,43
26/02/2007,10:26:00,42900,42905,42900,42905,29
26/02/2007,10:27:00,42900,42910,42900,42900,39
26/02/2007,10:28:00,42905,42915,42900,42910,51
26/02/2007,10:29:00,42910,42910,42905,42910,27
26/02/2007,10:30:00,42910,42920,42910,42910,45
26/02/2007,10:31:00,42910,42915,42905,42910,31
26/02/2007,10:32:00,42910,42910,42895,42895,73
26/02/2007,10:33:00,42895,42900,42895,42900,24
26/02/2007,10:34:00,42900,42905,42895,42900,59
26/02/2007,10:35:00,42900,42905,42900,42900,40
26/02/2007,10:36:00,42895,42905,42895,42905,33
26/02/2007,10:37:00,42910,42910,42905,42905,46
26/02/2007,10:38:00,42905,42910,42905,42905,6
26/02/2007,10:39:00,42905,42905,42905,42905,7
26/02/2007,10:40:00,42910,42920,42910,42920,22
26/02/2007,10:41:00,42915,42915,42900,42905,16
26/02/2007,10:42:00,42905,42905,42895,42905,17
26/02/2007,10:43:00,42910,42910,42905,42905,13
26/02/2007,10:44:00,42905,42905,42900,42900,7
26/02/2007,10:45:00,42900,42900,42900,42900,1
26/02/2007,10:46:00,42905,42915,42905,42915,10
26/02/2007,10:47:00,42915,42915,42905,42905,35
26/02/2007,10:48:00,42910,42910,42905,42910,20
26/02/2007,10:49:00,42910,42910,42900,42905,21
26/02/2007,10:50:00,42910,42915,42910,42915,43
26/02/2007,10:51:00,42915,42920,42895,42895,49
26/02/2007,10:52:00,42900,42905,42900,42905,34
26/02/2007,10:53:00,42905,42905,42900,42900,14
26/02/2007,10:54:00,42900,42900,42895,42895,36
26/02/2007,10:55:00,42900,42900,42895,42895,23
26/02/2007,10:56:00,42900,42905,42895,42900,24
26/02/2007,10:57:00,42895,42895,42890,42890,18
26/02/2007,10:58:00,42890,42890,42875,42880,84
26/02/2007,10:59:00,42880,42880,42880,42880,25
26/02/2007,11:00:00,42880,42890,42880,42890,21
26/02/2007,11:01:00,42890,42890,42885,42890,48
26/02/2007,11:02:00,42890,42900,42890,42890,73
26/02/2007,11:03:00,42890,42900,42890,42890,48
26/02/2007,11:04:00,42890,42895,42890,42895,5
26/02/2007,11:05:00,42895,42905,42895,42905,29
26/02/2007,11:06:00,42910,42920,42910,42920,53
26/02/2007,11:07:00,42920,42920,42905,42910,20
26/02/2007,11:08:00,42910,42910,42910,42910,7
26/02/2007,11:09:00,42915,42915,42905,42910,13
26/02/2007,11:10:00,42910,42910,42910,42910,6
26/02/2007,11:11:00,42910,42910,42905,42910,8
26/02/2007,11:12:00,42910,42920,42910,42910,27
26/02/2007,11:13:00,42910,42920,42910,42920,15
26/02/2007,11:14:00,42915,42915,42905,42915,27
26/02/2007,11:15:00,42915,42915,42915,42915,5
26/02/2007,11:16:00,42915,42915,42895,42900,84
26/02/2007,11:17:00,42905,42905,42895,42895,36
26/02/2007,11:18:00,42895,42895,42890,42890,7
26/02/2007,11:19:00,42890,42900,42890,42895,9
26/02/2007,11:20:00,42895,42895,42895,42895,5
26/02/2007,11:21:00,42900,42900,42895,42895,7
26/02/2007,11:22:00,42895,42900,42895,42895,5
26/02/2007,11:23:00,42895,42895,42895,42895,2
26/02/2007,11:24:00,42895,42895,42890,42895,10
26/02/2007,11:25:00,42890,42890,42890,42890,1
26/02/2007,11:26:00,42890,42895,42890,42895,19
26/02/2007,11:27:00,42900,42910,42885,42885,53
26/02/2007,11:28:00,42890,42895,42890,42895,12
26/02/2007,11:29:00,42890,42890,42885,42885,11
26/02/2007,11:30:00,42885,42885,42880,42885,54
26/02/2007,11:31:00,42885,42905,42885,42900,35
26/02/2007,11:32:00,42895,42895,42885,42885,36
26/02/2007,11:33:00,42890,42890,42890,42890,20
26/02/2007,11:34:00,42885,42890,42885,42890,9
26/02/2007,11:35:00,42890,42890,42885,42890,11
26/02/2007,11:36:00,42890,42905,42890,42900,33
26/02/2007,11:37:00,42900,42910,42895,42895,27
26/02/2007,11:38:00,42900,42900,42900,42900,3
26/02/2007,11:39:00,42900,42905,42900,42900,9
26/02/2007,11:40:00,42900,42900,42900,42900,16
26/02/2007,11:41:00,42895,42900,42895,42900,8
26/02/2007,11:42:00,42900,42905,42895,42900,41
26/02/2007,11:43:00,42900,42905,42900,42905,4
26/02/2007,11:44:00,42905,42905,42900,42905,11
26/02/2007,11:45:00,42905,42905,42905,42905,11
26/02/2007,11:46:00,42910,42910,42910,42910,8
26/02/2007,11:47:00,42910,42910,42910,42910,9
26/02/2007,11:48:00,42915,42925,42915,42915,48
26/02/2007,11:49:00,42920,42925,42920,42920,12
26/02/2007,11:50:00,42920,42930,42920,42925,29
26/02/2007,11:51:00,42920,42940,42920,42935,69
26/02/2007,11:52:00,42940,42960,42935,42955,89
26/02/2007,11:53:00,42955,42955,42935,42940,60
26/02/2007,11:54:00,42940,42940,42935,42940,9
26/02/2007,11:55:00,42935,42935,42930,42935,15
26/02/2007,11:56:00,42930,42930,42925,42930,13
26/02/2007,11:57:00,42925,42925,42920,42920,7
26/02/2007,11:58:00,42920,42925,42920,42925,11
26/02/2007,12:00:00,42920,42925,42915,42925,30
26/02/2007,12:01:00,42920,42925,42920,42920,10
26/02/2007,12:02:00,42925,42925,42920,42920,3
26/02/2007,12:03:00,42920,42920,42915,42920,11
26/02/2007,12:04:00,42915,42915,42910,42915,11
26/02/2007,12:05:00,42910,42915,42910,42915,7
26/02/2007,12:06:00,42910,42910,42905,42905,14
26/02/2007,12:07:00,42905,42910,42905,42910,13
26/02/2007,12:08:00,42910,42910,42910,42910,1
26/02/2007,12:09:00,42910,42910,42905,42905,8
26/02/2007,12:10:00,42905,42905,42900,42900,19
26/02/2007,12:11:00,42905,42910,42905,42910,24
26/02/2007,12:13:00,42915,42920,42915,42915,22
26/02/2007,12:14:00,42920,42920,42920,42920,10
26/02/2007,12:15:00,42915,42915,42910,42915,13
26/02/2007,12:16:00,42910,42915,42910,42915,8
26/02/2007,12:17:00,42915,42915,42915,42915,11
26/02/2007,12:18:00,42915,42915,42915,42915,1
26/02/2007,12:19:00,42920,42925,42920,42925,27
26/02/2007,12:20:00,42925,42925,42920,42920,9
26/02/2007,12:21:00,42920,42920,42920,42920,1
26/02/2007,12:22:00,42920,42920,42915,42915,21
26/02/2007,12:23:00,42915,42915,42915,42915,7
26/02/2007,12:24:00,42920,42920,42920,42920,4
26/02/2007,12:25:00,42920,42920,42915,42920,10
26/02/2007,12:26:00,42915,42915,42915,42915,3
26/02/2007,12:27:00,42915,42920,42915,42920,11
26/02/2007,12:28:00,42925,42925,42915,42920,3
26/02/2007,12:29:00,42915,42920,42915,42920,4
26/02/2007,12:30:00,42915,42915,42915,42915,8
26/02/2007,12:31:00,42915,42915,42910,42910,8
26/02/2007,12:32:00,42910,42910,42905,42910,14
26/02/2007,12:33:00,42910,42910,42910,42910,2
26/02/2007,12:34:00,42910,42915,42910,42910,4
26/02/2007,12:35:00,42910,42910,42910,42910,3
26/02/2007,12:36:00,42910,42910,42910,42910,1
26/02/2007,12:37:00,42905,42905,42905,42905,12
26/02/2007,12:38:00,42905,42905,42905,42905,1
26/02/2007,12:39:00,42910,42910,42910,42910,2
26/02/2007,12:40:00,42905,42905,42905,42905,3
26/02/2007,12:41:00,42905,42905,42905,42905,3
26/02/2007,12:42:00,42910,42910,42910,42910,1
26/02/2007,12:43:00,42905,42910,42905,42910,3
26/02/2007,12:44:00,42915,42915,42905,42905,3
26/02/2007,12:45:00,42910,42910,42910,42910,1
26/02/2007,12:48:00,42910,42910,42910,42910,3
26/02/2007,12:49:00,42915,42925,42915,42925,23
26/02/2007,12:50:00,42925,42925,42920,42920,5
26/02/2007,12:51:00,42920,42925,42920,42925,5
26/02/2007,12:52:00,42920,42920,42920,42920,3
26/02/2007,12:53:00,42920,42920,42920,42920,1
26/02/2007,12:54:00,42915,42915,42910,42910,8
26/02/2007,12:55:00,42910,42915,42910,42915,2
26/02/2007,12:57:00,42910,42910,42910,42910,2
26/02/2007,12:58:00,42915,42915,42910,42910,5
26/02/2007,12:59:00,42910,42910,42910,42910,2
26/02/2007,13:00:00,42910,42910,42910,42910,7
26/02/2007,13:02:00,42905,42910,42905,42910,19
26/02/2007,13:04:00,42905,42905,42905,42905,7
26/02/2007,13:05:00,42900,42900,42900,42900,5
26/02/2007,13:06:00,42905,42905,42905,42905,2
26/02/2007,13:07:00,42905,42910,42905,42910,8
26/02/2007,13:08:00,42900,42905,42900,42900,10
26/02/2007,13:09:00,42895,42895,42895,42895,8
26/02/2007,13:12:00,42900,42905,42900,42905,14
26/02/2007,13:13:00,42900,42905,42900,42905,19
26/02/2007,13:14:00,42905,42905,42905,42905,3
26/02/2007,13:15:00,42900,42900,42900,42900,2
26/02/2007,13:16:00,42900,42905,42900,42905,3
26/02/2007,13:18:00,42905,42905,42905,42905,2
26/02/2007,13:19:00,42905,42905,42905,42905,1
26/02/2007,13:20:00,42905,42905,42905,42905,4
26/02/2007,13:22:00,42910,42910,42910,42910,6
26/02/2007,13:23:00,42910,42915,42910,42915,8
26/02/2007,13:24:00,42915,42920,42915,42920,11
26/02/2007,13:25:00,42915,42915,42915,42915,1
26/02/2007,13:27:00,42910,42910,42910,42910,1
26/02/2007,13:28:00,42915,42915,42910,42910,7
26/02/2007,13:29:00,42915,42915,42915,42915,1
26/02/2007,13:30:00,42915,42915,42910,42910,9
26/02/2007,13:31:00,42910,42910,42910,42910,3
26/02/2007,13:32:00,42910,42910,42910,42910,3
26/02/2007,13:34:00,42910,42910,42910,42910,1
26/02/2007,13:36:00,42905,42910,42905,42910,2
26/02/2007,13:37:00,42905,42905,42905,42905,2
26/02/2007,13:38:00,42905,42905,42905,42905,16
26/02/2007,13:40:00,42905,42905,42905,42905,10
26/02/2007,13:41:00,42905,42905,42900,42900,14
26/02/2007,13:42:00,42900,42900,42900,42900,7
26/02/2007,13:43:00,42900,42900,42900,42900,3
26/02/2007,13:44:00,42905,42905,42905,42905,3
26/02/2007,13:45:00,42900,42905,42900,42905,18
26/02/2007,13:46:00,42910,42910,42910,42910,1
26/02/2007,13:48:00,42910,42910,42910,42910,3
26/02/2007,13:49:00,42910,42910,42910,42910,3
26/02/2007,13:50:00,42915,42915,42915,42915,6
26/02/2007,13:51:00,42915,42920,42915,42920,2
26/02/2007,13:52:00,42920,42920,42920,42920,5
26/02/2007,13:53:00,42920,42920,42920,42920,2
26/02/2007,13:54:00,42920,42920,42920,42920,2
26/02/2007,13:55:00,42920,42920,42915,42915,9
26/02/2007,13:56:00,42915,42915,42915,42915,3
26/02/2007,13:58:00,42920,42930,42920,42925,20
26/02/2007,13:59:00,42925,42925,42925,42925,4
26/02/2007,14:00:00,42925,42930,42925,42930,5
26/02/2007,14:03:00,42925,42925,42925,42925,3
26/02/2007,14:04:00,42920,42925,42920,42925,2
26/02/2007,14:05:00,42925,42925,42925,42925,2
26/02/2007,14:06:00,42925,42930,42925,42930,7
26/02/2007,14:07:00,42930,42940,42930,42930,28
26/02/2007,14:08:00,42935,42940,42935,42940,8
26/02/2007,14:09:00,42940,42940,42935,42935,9
26/02/2007,14:10:00,42940,42945,42935,42935,23
26/02/2007,14:11:00,42940,42940,42940,42940,3
26/02/2007,14:12:00,42945,42950,42940,42945,25
26/02/2007,14:13:00,42945,42950,42940,42940,29
26/02/2007,14:14:00,42945,42945,42945,42945,4
26/02/2007,14:15:00,42945,42950,42935,42935,14
26/02/2007,14:16:00,42940,42945,42940,42945,6
26/02/2007,14:17:00,42950,42965,42950,42955,70
26/02/2007,14:18:00,42955,42955,42955,42955,9
26/02/2007,14:19:00,42955,42955,42950,42955,16
26/02/2007,14:20:00,42960,42960,42960,42960,17
26/02/2007,14:21:00,42965,42975,42965,42965,34
26/02/2007,14:22:00,42970,42975,42955,42955,52
26/02/2007,14:23:00,42955,42960,42955,42960,11
26/02/2007,14:24:00,42960,42960,42955,42955,16
26/02/2007,14:25:00,42955,42960,42950,42960,22
26/02/2007,14:27:00,42955,42955,42955,42955,2
26/02/2007,14:28:00,42950,42955,42950,42955,6
26/02/2007,14:29:00,42955,42960,42955,42960,14
26/02/2007,14:30:00,42955,42955,42955,42955,1
26/02/2007,14:31:00,42950,42955,42950,42950,13
26/02/2007,14:32:00,42950,42950,42950,42950,4
26/02/2007,14:33:00,42950,42955,42950,42955,7
26/02/2007,14:34:00,42955,42955,42950,42955,7
26/02/2007,14:35:00,42955,42955,42955,42955,6
26/02/2007,14:36:00,42960,42960,42950,42950,32
26/02/2007,14:37:00,42950,42950,42950,42950,4
26/02/2007,14:38:00,42950,42950,42940,42940,18
26/02/2007,14:39:00,42945,42945,42940,42945,15
26/02/2007,14:40:00,42940,42945,42940,42945,5
26/02/2007,14:41:00,42945,42950,42945,42945,3
26/02/2007,14:42:00,42945,42945,42945,42945,9
26/02/2007,14:43:00,42950,42960,42950,42955,17
26/02/2007,14:44:00,42955,42955,42950,42950,7
26/02/2007,14:45:00,42955,42960,42955,42955,6
26/02/2007,14:46:00,42960,42960,42955,42955,4
26/02/2007,14:47:00,42955,42955,42955,42955,4
26/02/2007,14:49:00,42950,42955,42950,42955,4
26/02/2007,14:52:00,42950,42950,42950,42950,2
26/02/2007,14:53:00,42955,42955,42955,42955,20
26/02/2007,14:54:00,42955,42955,42955,42955,1
26/02/2007,14:56:00,42955,42955,42950,42950,27
26/02/2007,14:57:00,42950,42950,42950,42950,4
26/02/2007,14:58:00,42950,42950,42950,42950,14
26/02/2007,14:59:00,42950,42950,42945,42945,12
26/02/2007,15:00:00,42945,42945,42945,42945,11
26/02/2007,15:01:00,42945,42945,42940,42940,6
26/02/2007,15:02:00,42945,42950,42945,42950,5
26/02/2007,15:03:00,42950,42950,42950,42950,2
26/02/2007,15:05:00,42945,42945,42945,42945,4
26/02/2007,15:06:00,42945,42950,42945,42945,10
26/02/2007,15:07:00,42945,42945,42940,42940,4
26/02/2007,15:08:00,42940,42940,42940,42940,8
26/02/2007,15:09:00,42940,42945,42940,42945,5
26/02/2007,15:10:00,42950,42950,42950,42950,5
26/02/2007,15:11:00,42950,42955,42945,42950,14
26/02/2007,15:12:00,42950,42950,42950,42950,5
26/02/2007,15:13:00,42950,42950,42945,42945,8
26/02/2007,15:15:00,42950,42955,42950,42955,31
26/02/2007,15:16:00,42955,42955,42955,42955,5
26/02/2007,15:17:00,42950,42950,42950,42950,19
26/02/2007,15:18:00,42955,42955,42955,42955,6
26/02/2007,15:19:00,42950,42950,42950,42950,3
26/02/2007,15:20:00,42950,42950,42950,42950,4
26/02/2007,15:21:00,42950,42950,42950,42950,3
26/02/2007,15:22:00,42950,42955,42950,42955,12
26/02/2007,15:23:00,42955,42955,42955,42955,2
26/02/2007,15:24:00,42950,42955,42950,42955,2
26/02/2007,15:25:00,42955,42960,42955,42955,4
26/02/2007,15:26:00,42950,42955,42950,42955,3
26/02/2007,15:27:00,42960,42960,42950,42955,7
26/02/2007,15:28:00,42955,42955,42955,42955,3
26/02/2007,15:29:00,42950,42955,42950,42955,4
26/02/2007,15:30:00,42955,42960,42955,42960,17
26/02/2007,15:31:00,42960,42960,42955,42960,23
26/02/2007,15:32:00,42960,42960,42950,42955,24
26/02/2007,15:33:00,42955,42960,42955,42955,18
26/02/2007,15:34:00,42955,42955,42945,42945,23
26/02/2007,15:35:00,42945,42945,42945,42945,7
26/02/2007,15:36:00,42950,42955,42945,42950,25
26/02/2007,15:37:00,42950,42960,42945,42955,41
26/02/2007,15:38:00,42955,42970,42955,42970,40
26/02/2007,15:39:00,42965,42975,42960,42965,29
26/02/2007,15:40:00,42960,42960,42950,42955,36
26/02/2007,15:41:00,42950,42950,42935,42935,26
26/02/2007,15:42:00,42935,42945,42930,42945,49
26/02/2007,15:43:00,42940,42945,42940,42945,20
26/02/2007,15:44:00,42940,42940,42935,42940,13
26/02/2007,15:45:00,42945,42950,42935,42945,43
26/02/2007,15:46:00,42940,42945,42935,42945,24
26/02/2007,15:47:00,42945,42950,42945,42950,17
26/02/2007,15:48:00,42950,42950,42945,42945,16
26/02/2007,15:49:00,42945,42945,42935,42940,21
26/02/2007,15:50:00,42935,42935,42915,42915,77
26/02/2007,15:51:00,42920,42920,42910,42915,40
26/02/2007,15:52:00,42915,42920,42900,42905,105
26/02/2007,15:53:00,42900,42900,42890,42895,64
26/02/2007,15:54:00,42895,42900,42880,42885,80
26/02/2007,15:55:00,42890,42900,42890,42895,49
26/02/2007,15:56:00,42900,42900,42895,42895,27
26/02/2007,15:57:00,42895,42900,42880,42880,39
26/02/2007,15:58:00,42880,42895,42880,42885,47
26/02/2007,15:59:00,42885,42885,42860,42865,105
26/02/2007,16:00:00,42865,42870,42845,42845,77
26/02/2007,16:01:00,42845,42865,42845,42860,55
26/02/2007,16:02:00,42865,42880,42865,42875,38
26/02/2007,16:03:00,42870,42875,42865,42865,29
26/02/2007,16:04:00,42870,42870,42860,42870,22
26/02/2007,16:05:00,42860,42870,42860,42870,34
26/02/2007,16:06:00,42875,42890,42875,42880,54
26/02/2007,16:07:00,42880,42890,42880,42885,31
26/02/2007,16:08:00,42885,42890,42880,42890,29
26/02/2007,16:09:00,42890,42890,42870,42870,27
26/02/2007,16:10:00,42870,42880,42865,42880,52
26/02/2007,16:11:00,42880,42905,42880,42900,77
26/02/2007,16:12:00,42905,42910,42900,42910,38
26/02/2007,16:13:00,42910,42910,42905,42905,17
26/02/2007,16:14:00,42905,42920,42905,42915,40
26/02/2007,16:15:00,42915,42925,42915,42925,48
26/02/2007,16:16:00,42920,42920,42915,42915,23
26/02/2007,16:17:00,42915,42920,42905,42910,61
26/02/2007,16:18:00,42910,42915,42905,42915,23
26/02/2007,16:19:00,42910,42915,42910,42915,5
26/02/2007,16:20:00,42915,42915,42905,42905,33
26/02/2007,16:21:00,42910,42925,42910,42925,31
26/02/2007,16:22:00,42925,42930,42915,42920,50
26/02/2007,16:23:00,42920,42925,42915,42915,48
26/02/2007,16:24:00,42915,42920,42915,42915,23
26/02/2007,16:25:00,42920,42940,42920,42940,62
26/02/2007,16:26:00,42940,42945,42935,42940,31
26/02/2007,16:27:00,42935,42935,42925,42925,35
26/02/2007,16:28:00,42920,42920,42890,42890,75
26/02/2007,16:29:00,42890,42905,42890,42900,18
26/02/2007,16:30:00,42895,42895,42885,42885,59
26/02/2007,16:31:00,42885,42885,42860,42870,79
26/02/2007,16:32:00,42870,42870,42865,42865,23
26/02/2007,16:33:00,42870,42885,42865,42885,50
26/02/2007,16:34:00,42885,42885,42875,42880,61
26/02/2007,16:35:00,42880,42880,42860,42860,73
26/02/2007,16:36:00,42860,42870,42845,42855,89
26/02/2007,16:37:00,42860,42865,42860,42860,29
26/02/2007,16:38:00,42865,42870,42855,42865,67
26/02/2007,16:39:00,42870,42870,42855,42855,15
26/02/2007,16:40:00,42855,42860,42845,42850,36
26/02/2007,16:41:00,42845,42860,42845,42855,32
26/02/2007,16:42:00,42855,42855,42845,42845,41
26/02/2007,16:43:00,42850,42850,42825,42830,83
26/02/2007,16:44:00,42830,42840,42825,42840,65
26/02/2007,16:45:00,42835,42850,42825,42850,74
26/02/2007,16:46:00,42850,42860,42850,42855,45
26/02/2007,16:47:00,42855,42855,42850,42855,10
26/02/2007,16:48:00,42860,42870,42855,42860,60
26/02/2007,16:49:00,42865,42875,42865,42875,17
26/02/2007,16:50:00,42870,42885,42865,42885,80
26/02/2007,16:51:00,42885,42885,42875,42885,42
26/02/2007,16:52:00,42890,42900,42890,42900,65
26/02/2007,16:53:00,42900,42905,42895,42895,38
26/02/2007,16:54:00,42900,42900,42890,42890,28
26/02/2007,16:55:00,42890,42895,42885,42890,24
26/02/2007,16:56:00,42895,42895,42895,42895,9
26/02/2007,16:57:00,42895,42900,42895,42895,32
26/02/2007,16:58:00,42895,42905,42895,42900,101
26/02/2007,16:59:00,42900,42900,42895,42895,36
26/02/2007,17:00:00,42900,42915,42900,42910,71
26/02/2007,17:01:00,42910,42930,42910,42920,45
26/02/2007,17:02:00,42915,42915,42910,42910,20
26/02/2007,17:03:00,42905,42915,42905,42910,44
26/02/2007,17:04:00,42905,42905,42905,42905,16
26/02/2007,17:05:00,42905,42905,42900,42900,15
26/02/2007,17:06:00,42900,42905,42900,42900,7
26/02/2007,17:07:00,42900,42905,42900,42905,17
26/02/2007,17:08:00,42910,42910,42910,42910,11
26/02/2007,17:09:00,42915,42915,42910,42910,30
26/02/2007,17:10:00,42915,42920,42915,42920,52
26/02/2007,17:11:00,42920,42930,42920,42920,50
26/02/2007,17:12:00,42925,42930,42925,42925,13
26/02/2007,17:13:00,42925,42930,42925,42925,11
26/02/2007,17:14:00,42925,42925,42925,42925,2
26/02/2007,17:15:00,42920,42930,42910,42930,65
26/02/2007,17:16:00,42925,42925,42915,42915,30
26/02/2007,17:17:00,42910,42915,42905,42905,52
26/02/2007,17:18:00,42905,42910,42900,42900,35
26/02/2007,17:19:00,42900,42905,42900,42905,16
26/02/2007,17:20:00,42900,42915,42895,42910,66
26/02/2007,17:21:00,42920,42920,42915,42915,28
26/02/2007,17:22:00,42920,42920,42915,42920,13
26/02/2007,17:23:00,42915,42920,42915,42920,44
26/02/2007,17:24:00,42915,42925,42915,42920,8
26/02/2007,17:25:00,42920,42920,42910,42915,46
26/02/2007,17:26:00,42915,42920,42910,42915,24
26/02/2007,17:27:00,42915,42920,42910,42920,19
26/02/2007,17:28:00,42920,42920,42915,42920,28
26/02/2007,17:29:00,42925,42930,42925,42925,59
26/02/2007,17:30:00,42925,42930,42925,42930,30
26/02/2007,17:31:00,42925,42925,42915,42920,66
26/02/2007,17:32:00,42920,42920,42915,42915,26
26/02/2007,17:33:00,42915,42920,42915,42920,30
26/02/2007,17:34:00,42920,42920,42910,42910,35
26/02/2007,17:35:00,42915,42920,42910,42910,37
26/02/2007,17:36:00,42915,42920,42915,42915,16
26/02/2007,17:37:00,42910,42920,42910,42910,23
26/02/2007,17:38:00,42915,42920,42910,42920,47
26/02/2007,17:39:00,42915,42925,42910,42915,52