DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/02/2007,09:00:00,42700,42740,42620,42660,227
27/02/2007,09:01:00,42660,42690,42620,42635,228
27/02/2007,09:02:00,42640,42640,42620,42630,176
27/02/2007,09:03:00,42630,42660,42630,42655,92
27/02/2007,09:04:00,42650,42660,42635,42650,94
27/02/2007,09:05:00,42645,42660,42645,42645,115
27/02/2007,09:06:00,42645,42650,42625,42630,88
27/02/2007,09:07:00,42625,42645,42625,42645,50
27/02/2007,09:08:00,42645,42645,42635,42640,42
27/02/2007,09:09:00,42640,42665,42630,42660,94
27/02/2007,09:10:00,42660,42665,42645,42645,71
27/02/2007,09:11:00,42650,42650,42640,42640,67
27/02/2007,09:12:00,42640,42645,42635,42635,67
27/02/2007,09:13:00,42635,42640,42620,42630,83
27/02/2007,09:14:00,42635,42640,42605,42605,147
27/02/2007,09:15:00,42605,42605,42575,42585,223
27/02/2007,09:16:00,42585,42590,42570,42585,161
27/02/2007,09:17:00,42580,42580,42550,42555,138
27/02/2007,09:18:00,42555,42560,42550,42555,64
27/02/2007,09:19:00,42550,42565,42540,42565,135
27/02/2007,09:20:00,42570,42580,42565,42570,89
27/02/2007,09:21:00,42570,42580,42560,42570,60
27/02/2007,09:22:00,42570,42570,42560,42565,30
27/02/2007,09:23:00,42565,42580,42560,42575,53
27/02/2007,09:24:00,42575,42585,42575,42580,85
27/02/2007,09:25:00,42575,42585,42575,42580,51
27/02/2007,09:26:00,42580,42585,42570,42580,57
27/02/2007,09:27:00,42580,42590,42575,42585,86
27/02/2007,09:28:00,42580,42590,42580,42585,32
27/02/2007,09:29:00,42580,42585,42565,42565,143
27/02/2007,09:30:00,42565,42570,42550,42565,130
27/02/2007,09:31:00,42565,42570,42560,42565,23
27/02/2007,09:32:00,42565,42575,42560,42565,50
27/02/2007,09:33:00,42565,42565,42550,42555,123
27/02/2007,09:34:00,42550,42560,42550,42560,59
27/02/2007,09:35:00,42560,42565,42550,42560,51
27/02/2007,09:36:00,42560,42570,42560,42565,32
27/02/2007,09:37:00,42565,42565,42550,42560,88
27/02/2007,09:38:00,42560,42575,42560,42570,84
27/02/2007,09:39:00,42570,42575,42565,42570,54
27/02/2007,09:40:00,42570,42580,42570,42575,42
27/02/2007,09:41:00,42570,42570,42550,42560,54
27/02/2007,09:42:00,42560,42560,42550,42550,44
27/02/2007,09:43:00,42550,42550,42540,42545,33
27/02/2007,09:44:00,42550,42555,42535,42555,51
27/02/2007,09:45:00,42550,42555,42495,42500,305
27/02/2007,09:46:00,42500,42510,42485,42490,129
27/02/2007,09:47:00,42490,42510,42490,42505,79
27/02/2007,09:48:00,42505,42510,42495,42500,69
27/02/2007,09:49:00,42500,42515,42500,42515,75
27/02/2007,09:50:00,42520,42525,42505,42505,59
27/02/2007,09:51:00,42500,42505,42455,42470,209
27/02/2007,09:52:00,42470,42475,42455,42465,61
27/02/2007,09:53:00,42470,42475,42450,42455,147
27/02/2007,09:54:00,42455,42480,42455,42480,96
27/02/2007,09:55:00,42480,42485,42430,42440,144
27/02/2007,09:56:00,42440,42440,42415,42440,129
27/02/2007,09:57:00,42440,42445,42400,42410,125
27/02/2007,09:58:00,42410,42430,42410,42430,74
27/02/2007,09:59:00,42425,42450,42425,42440,70
27/02/2007,10:00:00,42440,42450,42430,42440,54
27/02/2007,10:01:00,42440,42445,42435,42440,82
27/02/2007,10:02:00,42440,42470,42425,42470,160
27/02/2007,10:03:00,42465,42470,42460,42465,58
27/02/2007,10:04:00,42465,42480,42460,42480,38
27/02/2007,10:05:00,42485,42500,42485,42495,77
27/02/2007,10:06:00,42495,42500,42490,42495,43
27/02/2007,10:07:00,42495,42500,42490,42495,53
27/02/2007,10:08:00,42500,42500,42490,42495,55
27/02/2007,10:09:00,42500,42515,42495,42500,145
27/02/2007,10:10:00,42500,42505,42480,42480,48
27/02/2007,10:11:00,42480,42495,42480,42490,36
27/02/2007,10:12:00,42490,42500,42485,42500,23
27/02/2007,10:13:00,42490,42490,42465,42470,106
27/02/2007,10:14:00,42475,42485,42470,42485,40
27/02/2007,10:15:00,42480,42495,42480,42495,36
27/02/2007,10:16:00,42495,42510,42495,42505,38
27/02/2007,10:17:00,42510,42510,42490,42495,47
27/02/2007,10:18:00,42490,42495,42485,42495,57
27/02/2007,10:19:00,42495,42505,42495,42500,39
27/02/2007,10:20:00,42505,42515,42500,42510,62
27/02/2007,10:21:00,42505,42510,42505,42510,7
27/02/2007,10:22:00,42510,42520,42500,42515,37
27/02/2007,10:23:00,42515,42515,42505,42510,28
27/02/2007,10:24:00,42505,42505,42480,42490,82
27/02/2007,10:25:00,42490,42490,42465,42475,81
27/02/2007,10:26:00,42470,42475,42465,42475,18
27/02/2007,10:27:00,42480,42480,42455,42465,63
27/02/2007,10:28:00,42465,42470,42460,42465,33
27/02/2007,10:29:00,42465,42480,42455,42480,49
27/02/2007,10:30:00,42480,42480,42450,42450,96
27/02/2007,10:31:00,42450,42450,42435,42450,87
27/02/2007,10:32:00,42445,42445,42435,42440,59
27/02/2007,10:33:00,42445,42445,42415,42430,83
27/02/2007,10:34:00,42430,42445,42420,42430,89
27/02/2007,10:35:00,42430,42445,42430,42435,24
27/02/2007,10:36:00,42435,42440,42430,42430,31
27/02/2007,10:37:00,42435,42440,42410,42410,64
27/02/2007,10:38:00,42410,42415,42380,42395,299
27/02/2007,10:39:00,42400,42410,42390,42410,97
27/02/2007,10:40:00,42405,42420,42395,42400,131
27/02/2007,10:41:00,42400,42415,42400,42410,43
27/02/2007,10:42:00,42410,42415,42410,42415,22
27/02/2007,10:43:00,42415,42425,42415,42420,41
27/02/2007,10:44:00,42425,42425,42400,42410,62
27/02/2007,10:45:00,42410,42420,42405,42420,42
27/02/2007,10:46:00,42420,42420,42405,42410,24
27/02/2007,10:47:00,42410,42410,42395,42395,51
27/02/2007,10:48:00,42390,42410,42390,42400,71
27/02/2007,10:49:00,42400,42405,42400,42405,7
27/02/2007,10:50:00,42400,42415,42400,42415,37
27/02/2007,10:51:00,42415,42425,42415,42425,42
27/02/2007,10:52:00,42420,42425,42415,42420,17
27/02/2007,10:53:00,42415,42415,42395,42395,49
27/02/2007,10:54:00,42400,42415,42395,42410,67
27/02/2007,10:55:00,42410,42425,42405,42415,87
27/02/2007,10:56:00,42420,42425,42420,42425,55
27/02/2007,10:57:00,42430,42435,42420,42430,99
27/02/2007,10:58:00,42435,42440,42430,42440,69
27/02/2007,10:59:00,42440,42445,42435,42435,76
27/02/2007,11:00:00,42440,42440,42425,42430,81
27/02/2007,11:01:00,42425,42430,42420,42425,82
27/02/2007,11:02:00,42425,42435,42420,42435,40
27/02/2007,11:03:00,42435,42435,42415,42415,94
27/02/2007,11:04:00,42420,42420,42410,42415,39
27/02/2007,11:05:00,42415,42415,42405,42410,30
27/02/2007,11:06:00,42410,42415,42400,42415,46
27/02/2007,11:07:00,42415,42425,42415,42415,51
27/02/2007,11:08:00,42410,42415,42410,42415,10
27/02/2007,11:09:00,42415,42420,42410,42410,16
27/02/2007,11:10:00,42410,42410,42400,42410,21
27/02/2007,11:11:00,42410,42410,42405,42410,18
27/02/2007,11:12:00,42410,42410,42405,42410,32
27/02/2007,11:13:00,42415,42420,42415,42415,14
27/02/2007,11:14:00,42415,42420,42410,42415,11
27/02/2007,11:15:00,42415,42415,42395,42395,105
27/02/2007,11:16:00,42400,42405,42400,42405,14
27/02/2007,11:17:00,42405,42410,42405,42410,17
27/02/2007,11:18:00,42415,42415,42400,42400,33
27/02/2007,11:19:00,42400,42400,42400,42400,14
27/02/2007,11:20:00,42395,42400,42390,42400,43
27/02/2007,11:21:00,42395,42405,42395,42400,12
27/02/2007,11:22:00,42405,42405,42390,42395,17
27/02/2007,11:23:00,42400,42400,42385,42390,18
27/02/2007,11:24:00,42390,42400,42390,42395,18
27/02/2007,11:25:00,42395,42395,42370,42385,96
27/02/2007,11:26:00,42385,42405,42380,42400,35
27/02/2007,11:27:00,42405,42420,42405,42415,44
27/02/2007,11:28:00,42415,42425,42410,42425,18
27/02/2007,11:29:00,42420,42425,42415,42415,32
27/02/2007,11:30:00,42420,42435,42420,42425,69
27/02/2007,11:31:00,42425,42425,42420,42420,44
27/02/2007,11:32:00,42420,42420,42410,42415,44
27/02/2007,11:33:00,42415,42415,42415,42415,6
27/02/2007,11:34:00,42410,42415,42410,42410,41
27/02/2007,11:35:00,42410,42420,42405,42420,32
27/02/2007,11:36:00,42420,42425,42415,42420,18
27/02/2007,11:37:00,42420,42425,42420,42425,31
27/02/2007,11:38:00,42425,42430,42425,42425,46
27/02/2007,11:39:00,42425,42425,42420,42420,15
27/02/2007,11:40:00,42420,42420,42405,42405,41
27/02/2007,11:41:00,42405,42410,42400,42405,28
27/02/2007,11:42:00,42405,42415,42405,42415,28
27/02/2007,11:43:00,42415,42415,42415,42415,4
27/02/2007,11:44:00,42410,42415,42410,42415,8
27/02/2007,11:45:00,42420,42420,42410,42415,23
27/02/2007,11:46:00,42410,42420,42405,42420,23
27/02/2007,11:47:00,42420,42425,42415,42425,43
27/02/2007,11:48:00,42425,42425,42410,42420,41
27/02/2007,11:49:00,42420,42425,42415,42415,25
27/02/2007,11:50:00,42415,42425,42415,42425,22
27/02/2007,11:51:00,42425,42440,42425,42440,49
27/02/2007,11:52:00,42440,42450,42435,42445,39
27/02/2007,11:53:00,42450,42450,42440,42445,12
27/02/2007,11:54:00,42445,42445,42435,42435,14
27/02/2007,11:55:00,42435,42440,42430,42430,14
27/02/2007,11:56:00,42425,42435,42425,42430,17
27/02/2007,11:57:00,42435,42450,42435,42445,14
27/02/2007,11:58:00,42445,42455,42445,42450,35
27/02/2007,11:59:00,42455,42455,42445,42450,15
27/02/2007,12:00:00,42450,42450,42445,42450,21
27/02/2007,12:01:00,42455,42460,42445,42455,26
27/02/2007,12:02:00,42455,42460,42450,42450,18
27/02/2007,12:03:00,42445,42455,42445,42445,41
27/02/2007,12:04:00,42445,42445,42440,42440,5
27/02/2007,12:05:00,42445,42445,42440,42440,12
27/02/2007,12:06:00,42445,42445,42430,42430,33
27/02/2007,12:07:00,42430,42435,42430,42430,13
27/02/2007,12:08:00,42425,42425,42420,42425,17
27/02/2007,12:09:00,42425,42430,42420,42430,5
27/02/2007,12:10:00,42425,42425,42410,42420,36
27/02/2007,12:11:00,42420,42420,42410,42415,12
27/02/2007,12:12:00,42415,42415,42400,42400,31
27/02/2007,12:13:00,42400,42405,42395,42405,28
27/02/2007,12:14:00,42405,42415,42405,42410,18
27/02/2007,12:15:00,42415,42415,42410,42415,28
27/02/2007,12:16:00,42410,42415,42400,42410,26
27/02/2007,12:17:00,42415,42420,42415,42420,13
27/02/2007,12:18:00,42420,42420,42415,42415,3
27/02/2007,12:19:00,42415,42420,42415,42420,17
27/02/2007,12:20:00,42420,42435,42415,42435,32
27/02/2007,12:21:00,42435,42435,42430,42435,11
27/02/2007,12:22:00,42430,42430,42430,42430,4
27/02/2007,12:23:00,42425,42425,42415,42420,15
27/02/2007,12:24:00,42415,42415,42410,42410,9
27/02/2007,12:25:00,42410,42410,42405,42410,13
27/02/2007,12:26:00,42410,42410,42400,42400,18
27/02/2007,12:27:00,42405,42405,42400,42405,20
27/02/2007,12:28:00,42410,42415,42410,42415,9
27/02/2007,12:29:00,42415,42420,42410,42415,28
27/02/2007,12:30:00,42420,42420,42410,42415,28
27/02/2007,12:31:00,42415,42415,42415,42415,6
27/02/2007,12:32:00,42415,42420,42415,42420,7
27/02/2007,12:33:00,42420,42425,42420,42420,13
27/02/2007,12:34:00,42425,42425,42420,42420,17
27/02/2007,12:35:00,42415,42420,42410,42410,20
27/02/2007,12:36:00,42410,42415,42410,42415,8
27/02/2007,12:37:00,42415,42415,42410,42410,7
27/02/2007,12:38:00,42405,42405,42405,42405,7
27/02/2007,12:39:00,42400,42400,42395,42395,16
27/02/2007,12:40:00,42395,42400,42390,42400,19
27/02/2007,12:41:00,42395,42400,42390,42400,9
27/02/2007,12:42:00,42395,42400,42390,42390,24
27/02/2007,12:43:00,42395,42395,42390,42390,16
27/02/2007,12:44:00,42390,42390,42375,42380,31
27/02/2007,12:45:00,42380,42385,42375,42380,30
27/02/2007,12:46:00,42380,42380,42375,42375,16
27/02/2007,12:47:00,42385,42385,42380,42380,9
27/02/2007,12:48:00,42375,42375,42370,42370,32
27/02/2007,12:49:00,42365,42365,42330,42330,234
27/02/2007,12:50:00,42330,42330,42315,42320,94
27/02/2007,12:51:00,42325,42340,42325,42340,30
27/02/2007,12:52:00,42335,42350,42335,42345,20
27/02/2007,12:53:00,42345,42350,42340,42345,10
27/02/2007,12:54:00,42340,42340,42335,42340,14
27/02/2007,12:55:00,42340,42350,42340,42345,32
27/02/2007,12:56:00,42345,42345,42345,42345,10
27/02/2007,12:57:00,42345,42345,42335,42335,15
27/02/2007,12:58:00,42335,42335,42315,42320,64
27/02/2007,12:59:00,42320,42325,42310,42315,40
27/02/2007,13:00:00,42315,42315,42310,42315,48
27/02/2007,13:01:00,42320,42325,42310,42325,23
27/02/2007,13:02:00,42325,42330,42320,42325,25
27/02/2007,13:03:00,42325,42335,42320,42325,43
27/02/2007,13:04:00,42330,42330,42320,42325,17
27/02/2007,13:05:00,42325,42325,42320,42320,37
27/02/2007,13:06:00,42320,42320,42315,42315,15
27/02/2007,13:07:00,42315,42315,42295,42300,112
27/02/2007,13:08:00,42300,42300,42280,42290,78
27/02/2007,13:09:00,42290,42295,42280,42295,51
27/02/2007,13:10:00,42290,42320,42290,42310,100
27/02/2007,13:11:00,42310,42315,42310,42315,20
27/02/2007,13:12:00,42310,42330,42310,42330,25
27/02/2007,13:13:00,42330,42340,42325,42325,60
27/02/2007,13:14:00,42330,42330,42325,42325,11
27/02/2007,13:15:00,42325,42350,42325,42350,48
27/02/2007,13:16:00,42350,42350,42345,42345,13
27/02/2007,13:17:00,42340,42345,42340,42345,37
27/02/2007,13:18:00,42345,42345,42345,42345,17
27/02/2007,13:19:00,42345,42345,42345,42345,8
27/02/2007,13:20:00,42345,42345,42320,42320,59
27/02/2007,13:21:00,42320,42340,42315,42340,111
27/02/2007,13:22:00,42340,42340,42340,42340,4
27/02/2007,13:23:00,42335,42340,42335,42340,10
27/02/2007,13:24:00,42335,42335,42335,42335,7
27/02/2007,13:25:00,42330,42330,42325,42325,12
27/02/2007,13:26:00,42320,42325,42320,42320,22
27/02/2007,13:27:00,42320,42325,42320,42320,12
27/02/2007,13:28:00,42320,42320,42315,42315,7
27/02/2007,13:29:00,42315,42320,42305,42315,18
27/02/2007,13:30:00,42315,42320,42305,42305,22
27/02/2007,13:31:00,42305,42305,42275,42275,68
27/02/2007,13:32:00,42280,42295,42255,42255,119
27/02/2007,13:33:00,42265,42285,42260,42285,137
27/02/2007,13:34:00,42285,42285,42280,42285,31
27/02/2007,13:35:00,42290,42295,42285,42290,23
27/02/2007,13:36:00,42285,42290,42285,42290,19
27/02/2007,13:37:00,42290,42300,42290,42295,60
27/02/2007,13:38:00,42300,42300,42285,42285,48
27/02/2007,13:39:00,42285,42290,42280,42290,23
27/02/2007,13:40:00,42295,42300,42285,42285,19
27/02/2007,13:41:00,42290,42290,42290,42290,4
27/02/2007,13:42:00,42285,42285,42280,42280,8
27/02/2007,13:43:00,42285,42285,42285,42285,7
27/02/2007,13:44:00,42280,42285,42270,42285,33
27/02/2007,13:45:00,42285,42295,42285,42295,12
27/02/2007,13:46:00,42295,42295,42285,42290,21
27/02/2007,13:47:00,42285,42285,42275,42280,9
27/02/2007,13:48:00,42280,42280,42275,42280,9
27/02/2007,13:49:00,42285,42285,42285,42285,6
27/02/2007,13:50:00,42290,42290,42285,42285,18
27/02/2007,13:51:00,42285,42285,42270,42275,14
27/02/2007,13:52:00,42275,42285,42275,42275,7
27/02/2007,13:53:00,42280,42280,42275,42275,5
27/02/2007,13:54:00,42275,42275,42265,42265,10
27/02/2007,13:55:00,42265,42280,42265,42280,11
27/02/2007,13:56:00,42275,42280,42275,42280,6
27/02/2007,13:57:00,42280,42280,42280,42280,6
27/02/2007,13:58:00,42285,42290,42285,42290,5
27/02/2007,13:59:00,42290,42290,42290,42290,10
27/02/2007,14:00:00,42290,42300,42290,42295,20
27/02/2007,14:01:00,42295,42305,42295,42300,40
27/02/2007,14:02:00,42300,42300,42295,42300,9
27/02/2007,14:03:00,42300,42305,42300,42305,26
27/02/2007,14:04:00,42305,42315,42305,42315,10
27/02/2007,14:05:00,42315,42325,42315,42320,23
27/02/2007,14:06:00,42320,42320,42305,42305,24
27/02/2007,14:07:00,42305,42305,42305,42305,6
27/02/2007,14:08:00,42310,42310,42310,42310,7
27/02/2007,14:09:00,42310,42310,42305,42305,9
27/02/2007,14:10:00,42305,42310,42300,42300,32
27/02/2007,14:11:00,42300,42305,42300,42305,8
27/02/2007,14:12:00,42305,42305,42305,42305,1
27/02/2007,14:13:00,42300,42300,42290,42290,37
27/02/2007,14:14:00,42295,42300,42285,42285,21
27/02/2007,14:16:00,42285,42285,42285,42285,6
27/02/2007,14:17:00,42285,42285,42285,42285,5
27/02/2007,14:18:00,42285,42285,42270,42270,20
27/02/2007,14:19:00,42270,42270,42265,42265,16
27/02/2007,14:20:00,42265,42270,42265,42265,20
27/02/2007,14:21:00,42270,42270,42265,42265,11
27/02/2007,14:22:00,42260,42265,42260,42260,21
27/02/2007,14:23:00,42265,42265,42260,42260,18
27/02/2007,14:24:00,42260,42265,42240,42240,87
27/02/2007,14:25:00,42245,42255,42240,42245,66
27/02/2007,14:26:00,42245,42250,42240,42250,38
27/02/2007,14:27:00,42245,42245,42225,42230,86
27/02/2007,14:28:00,42230,42240,42230,42235,39
27/02/2007,14:29:00,42230,42240,42230,42235,61
27/02/2007,14:30:00,42235,42235,42140,42155,474
27/02/2007,14:31:00,42165,42190,42160,42180,227
27/02/2007,14:32:00,42175,42175,42125,42130,160
27/02/2007,14:33:00,42130,42135,42105,42120,224
27/02/2007,14:34:00,42110,42120,42090,42115,241
27/02/2007,14:35:00,42120,42130,42115,42130,133
27/02/2007,14:36:00,42130,42130,42110,42110,117
27/02/2007,14:37:00,42110,42115,42100,42105,100
27/02/2007,14:38:00,42105,42125,42100,42120,115
27/02/2007,14:39:00,42120,42120,42090,42090,164
27/02/2007,14:40:00,42085,42095,42070,42095,128
27/02/2007,14:41:00,42100,42115,42095,42115,55
27/02/2007,14:42:00,42120,42125,42110,42120,52
27/02/2007,14:43:00,42125,42130,42120,42120,38
27/02/2007,14:44:00,42120,42135,42115,42125,48
27/02/2007,14:45:00,42125,42130,42120,42130,38
27/02/2007,14:46:00,42130,42130,42115,42115,57
27/02/2007,14:47:00,42115,42120,42085,42085,124
27/02/2007,14:48:00,42090,42100,42075,42100,116
27/02/2007,14:49:00,42095,42100,42045,42045,190
27/02/2007,14:50:00,42050,42055,42030,42030,98
27/02/2007,14:51:00,42035,42040,42010,42035,184
27/02/2007,14:52:00,42035,42045,42025,42030,72
27/02/2007,14:53:00,42030,42030,42015,42030,118
27/02/2007,14:54:00,42030,42030,42015,42030,66
27/02/2007,14:55:00,42025,42035,42020,42025,51
27/02/2007,14:56:00,42025,42025,42005,42010,68
27/02/2007,14:57:00,42005,42010,41975,41980,217
27/02/2007,14:58:00,41980,41985,41960,41975,153
27/02/2007,14:59:00,41975,41990,41970,41985,80
27/02/2007,15:00:00,41985,41985,41965,41965,105
27/02/2007,15:01:00,41970,41980,41965,41980,73
27/02/2007,15:02:00,41980,41980,41965,41965,75
27/02/2007,15:03:00,41960,41965,41930,41930,248
27/02/2007,15:04:00,41930,41950,41920,41925,226
27/02/2007,15:05:00,41920,41935,41920,41935,78
27/02/2007,15:06:00,41930,41955,41925,41955,90
27/02/2007,15:07:00,41955,41960,41940,41945,60
27/02/2007,15:08:00,41945,41955,41940,41945,61
27/02/2007,15:09:00,41945,41945,41935,41940,49
27/02/2007,15:10:00,41940,41950,41930,41945,93
27/02/2007,15:11:00,41950,41960,41945,41960,73
27/02/2007,15:12:00,41960,41975,41960,41970,65
27/02/2007,15:13:00,41975,41985,41975,41985,93
27/02/2007,15:14:00,41980,42010,41980,42000,79
27/02/2007,15:15:00,42005,42005,41995,41995,70
27/02/2007,15:16:00,42000,42005,41995,42000,18
27/02/2007,15:17:00,42005,42010,41995,41995,32
27/02/2007,15:18:00,41995,42000,41985,41990,64
27/02/2007,15:19:00,41990,41995,41980,41985,27
27/02/2007,15:20:00,41985,41990,41980,41985,29
27/02/2007,15:21:00,41985,41985,41970,41980,44
27/02/2007,15:22:00,41975,41975,41970,41970,26
27/02/2007,15:23:00,41970,41985,41970,41985,37
27/02/2007,15:24:00,41980,41990,41955,41955,89
27/02/2007,15:25:00,41955,41980,41950,41980,50
27/02/2007,15:26:00,41980,41980,41975,41975,26
27/02/2007,15:27:00,41980,41990,41980,41990,32
27/02/2007,15:28:00,41990,41995,41985,41995,14
27/02/2007,15:29:00,41995,42005,41995,41995,66
27/02/2007,15:30:00,41995,41995,41985,41990,43
27/02/2007,15:31:00,41985,41995,41985,41990,42
27/02/2007,15:32:00,41990,42010,41985,42010,88
27/02/2007,15:33:00,42010,42010,41965,41965,101
27/02/2007,15:34:00,41965,41965,41920,41920,158
27/02/2007,15:35:00,41920,41930,41900,41920,144
27/02/2007,15:36:00,41920,41920,41880,41900,205
27/02/2007,15:37:00,41890,41895,41870,41875,167
27/02/2007,15:38:00,41865,41875,41850,41870,197
27/02/2007,15:39:00,41870,41880,41855,41855,124
27/02/2007,15:40:00,41855,41895,41855,41890,110
27/02/2007,15:41:00,41890,41915,41885,41900,164
27/02/2007,15:42:00,41905,41905,41890,41890,80
27/02/2007,15:43:00,41890,41890,41840,41860,154
27/02/2007,15:44:00,41855,41870,41845,41870,92
27/02/2007,15:45:00,41875,41875,41855,41855,94
27/02/2007,15:46:00,41860,41875,41860,41865,51
27/02/2007,15:47:00,41865,41875,41855,41855,87
27/02/2007,15:48:00,41855,41860,41830,41840,151
27/02/2007,15:49:00,41845,41855,41815,41830,158
27/02/2007,15:50:00,41830,41840,41815,41835,123
27/02/2007,15:51:00,41840,41860,41830,41860,160
27/02/2007,15:52:00,41860,41860,41845,41850,76
27/02/2007,15:53:00,41850,41865,41845,41845,59
27/02/2007,15:54:00,41850,41855,41830,41840,63
27/02/2007,15:55:00,41840,41840,41825,41825,30
27/02/2007,15:56:00,41830,41835,41820,41820,55
27/02/2007,15:57:00,41825,41830,41820,41825,60
27/02/2007,15:58:00,41825,41840,41825,41840,41
27/02/2007,15:59:00,41840,41850,41830,41840,72
27/02/2007,16:00:00,41845,41945,41845,41945,252
27/02/2007,16:01:00,41945,41950,41935,41945,113
27/02/2007,16:02:00,41940,41950,41910,41910,107
27/02/2007,16:03:00,41915,41925,41915,41915,80
27/02/2007,16:04:00,41920,41930,41910,41915,89
27/02/2007,16:05:00,41915,41915,41885,41890,116
27/02/2007,16:06:00,41880,41890,41865,41890,147
27/02/2007,16:07:00,41890,41920,41885,41900,90
27/02/2007,16:08:00,41910,41920,41905,41915,78
27/02/2007,16:09:00,41915,41930,41915,41925,92
27/02/2007,16:10:00,41925,41945,41925,41935,57
27/02/2007,16:11:00,41930,41960,41930,41960,116
27/02/2007,16:12:00,41960,41965,41935,41935,151
27/02/2007,16:13:00,41935,41950,41935,41940,89
27/02/2007,16:14:00,41940,41950,41925,41935,69
27/02/2007,16:15:00,41935,41945,41930,41940,95
27/02/2007,16:16:00,41945,41945,41910,41930,113
27/02/2007,16:17:00,41925,41945,41925,41935,80
27/02/2007,16:18:00,41940,41950,41925,41945,56
27/02/2007,16:19:00,41940,41945,41905,41905,111
27/02/2007,16:20:00,41910,41925,41905,41920,78
27/02/2007,16:21:00,41925,41940,41915,41930,114
27/02/2007,16:22:00,41935,41935,41905,41915,70
27/02/2007,16:23:00,41915,41915,41850,41850,171
27/02/2007,16:24:00,41850,41860,41825,41845,192
27/02/2007,16:25:00,41850,41870,41850,41855,76
27/02/2007,16:26:00,41850,41860,41845,41855,24
27/02/2007,16:27:00,41855,41855,41810,41830,118
27/02/2007,16:28:00,41830,41850,41825,41850,66
27/02/2007,16:29:00,41850,41850,41815,41835,108
27/02/2007,16:30:00,41830,41870,41820,41870,106
27/02/2007,16:31:00,41870,41885,41850,41875,105
27/02/2007,16:32:00,41880,41900,41875,41900,99
27/02/2007,16:33:00,41900,41915,41895,41910,84
27/02/2007,16:34:00,41905,41915,41885,41890,103
27/02/2007,16:35:00,41895,41895,41870,41870,76
27/02/2007,16:36:00,41865,41875,41865,41875,60
27/02/2007,16:37:00,41875,41885,41870,41875,43
27/02/2007,16:38:00,41875,41885,41865,41875,36
27/02/2007,16:39:00,41880,41890,41860,41865,104
27/02/2007,16:40:00,41865,41880,41850,41850,92
27/02/2007,16:41:00,41850,41860,41845,41850,50
27/02/2007,16:42:00,41860,41880,41860,41875,63
27/02/2007,16:43:00,41875,41885,41870,41870,104
27/02/2007,16:44:00,41870,41885,41860,41885,63
27/02/2007,16:45:00,41890,41895,41885,41885,85
27/02/2007,16:46:00,41885,41900,41875,41875,64
27/02/2007,16:47:00,41875,41895,41875,41890,52
27/02/2007,16:48:00,41890,41900,41880,41885,97
27/02/2007,16:49:00,41890,41895,41870,41870,79
27/02/2007,16:50:00,41875,41885,41865,41870,58
27/02/2007,16:51:00,41865,41885,41865,41880,42
27/02/2007,16:52:00,41880,41890,41875,41890,78
27/02/2007,16:53:00,41890,41895,41875,41875,751
27/02/2007,16:54:00,41875,41880,41860,41880,75
27/02/2007,16:55:00,41880,41885,41875,41880,27
27/02/2007,16:56:00,41880,41885,41870,41875,21
27/02/2007,16:57:00,41865,41870,41825,41825,73
27/02/2007,16:58:00,41830,41845,41825,41830,73
27/02/2007,16:59:00,41820,41830,41785,41790,246
27/02/2007,17:00:00,41790,41795,41760,41760,143
27/02/2007,17:01:00,41765,41770,41720,41735,313
27/02/2007,17:02:00,41730,41740,41720,41740,136
27/02/2007,17:03:00,41740,41750,41740,41750,58
27/02/2007,17:04:00,41755,41755,41735,41745,61
27/02/2007,17:05:00,41745,41755,41735,41740,74
27/02/2007,17:06:00,41735,41740,41715,41740,151
27/02/2007,17:07:00,41740,41745,41705,41705,150
27/02/2007,17:08:00,41705,41705,41685,41690,160
27/02/2007,17:09:00,41695,41710,41690,41710,89
27/02/2007,17:10:00,41705,41710,41675,41690,167
27/02/2007,17:11:00,41695,41710,41685,41705,69
27/02/2007,17:12:00,41710,41720,41705,41720,73
27/02/2007,17:13:00,41715,41720,41685,41685,176
27/02/2007,17:14:00,41680,41700,41680,41700,76
27/02/2007,17:15:00,41700,41710,41675,41680,120
27/02/2007,17:16:00,41680,41705,41680,41700,87
27/02/2007,17:17:00,41700,41705,41695,41695,33
27/02/2007,17:18:00,41700,41720,41700,41710,49
27/02/2007,17:19:00,41710,41715,41700,41715,74
27/02/2007,17:20:00,41710,41735,41710,41725,116
27/02/2007,17:21:00,41735,41735,41715,41730,53
27/02/2007,17:22:00,41730,41730,41720,41725,49
27/02/2007,17:23:00,41730,41730,41710,41720,61
27/02/2007,17:24:00,41720,41730,41705,41710,104
27/02/2007,17:25:00,41710,41725,41630,41655,240
27/02/2007,17:26:00,41660,41670,41645,41650,137
27/02/2007,17:27:00,41655,41675,41650,41670,80
27/02/2007,17:28:00,41670,41685,41650,41660,144
27/02/2007,17:29:00,41655,41680,41655,41680,106
27/02/2007,17:30:00,41665,41690,41665,41675,113
27/02/2007,17:31:00,41680,41700,41675,41675,80
27/02/2007,17:32:00,41680,41685,41670,41680,52
27/02/2007,17:33:00,41680,41690,41680,41680,45
27/02/2007,17:34:00,41680,41690,41675,41690,79
27/02/2007,17:35:00,41685,41715,41685,41710,78
27/02/2007,17:36:00,41710,41725,41710,41720,46
27/02/2007,17:37:00,41720,41725,41705,41705,75
27/02/2007,17:38:00,41705,41720,41705,41720,40
27/02/2007,17:39:00,41720,41735,41720,41730,46