DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/02/2007,09:00:00,41550,41550,41550,41550,2
28/02/2007,09:01:00,41330,41330,40750,40750,9
28/02/2007,09:02:00,41000,41100,40900,41010,373
28/02/2007,09:03:00,41030,41045,41005,41040,285
28/02/2007,09:04:00,41045,41140,41040,41125,328
28/02/2007,09:05:00,41125,41130,41050,41050,390
28/02/2007,09:06:00,41055,41080,41050,41065,212
28/02/2007,09:07:00,41070,41075,41015,41025,208
28/02/2007,09:08:00,41020,41045,41005,41045,132
28/02/2007,09:09:00,41045,41100,41040,41095,152
28/02/2007,09:10:00,41095,41100,41055,41100,131
28/02/2007,09:11:00,41110,41175,41100,41160,219
28/02/2007,09:12:00,41165,41225,41160,41220,144
28/02/2007,09:13:00,41225,41255,41220,41245,176
28/02/2007,09:14:00,41250,41260,41225,41235,124
28/02/2007,09:15:00,41245,41245,41180,41185,205
28/02/2007,09:16:00,41190,41190,41145,41160,193
28/02/2007,09:17:00,41155,41155,41125,41125,111
28/02/2007,09:18:00,41120,41125,41100,41110,119
28/02/2007,09:19:00,41110,41130,41095,41120,98
28/02/2007,09:20:00,41115,41170,41115,41170,149
28/02/2007,09:21:00,41170,41205,41170,41200,242
28/02/2007,09:22:00,41190,41230,41185,41210,229
28/02/2007,09:23:00,41210,41260,41205,41260,207
28/02/2007,09:24:00,41260,41280,41255,41270,184
28/02/2007,09:25:00,41270,41275,41245,41250,116
28/02/2007,09:26:00,41250,41250,41215,41215,138
28/02/2007,09:27:00,41215,41225,41195,41195,197
28/02/2007,09:28:00,41200,41235,41200,41230,158
28/02/2007,09:29:00,41230,41240,41220,41230,109
28/02/2007,09:30:00,41230,41240,41200,41205,149
28/02/2007,09:31:00,41210,41225,41200,41200,81
28/02/2007,09:32:00,41200,41215,41200,41205,156
28/02/2007,09:33:00,41205,41205,41155,41175,155
28/02/2007,09:34:00,41175,41175,41120,41125,206
28/02/2007,09:35:00,41130,41135,41085,41105,200
28/02/2007,09:36:00,41100,41105,41065,41080,218
28/02/2007,09:37:00,41080,41080,41005,41005,184
28/02/2007,09:38:00,41010,41060,41000,41055,308
28/02/2007,09:39:00,41055,41090,41050,41080,158
28/02/2007,09:40:00,41080,41105,41060,41105,141
28/02/2007,09:41:00,41105,41115,41080,41080,141
28/02/2007,09:42:00,41080,41080,41050,41075,129
28/02/2007,09:43:00,41075,41080,41050,41060,59
28/02/2007,09:44:00,41060,41065,41045,41045,75
28/02/2007,09:45:00,41040,41045,41005,41040,158
28/02/2007,09:46:00,41045,41050,41020,41045,167
28/02/2007,09:47:00,41045,41050,41030,41030,77
28/02/2007,09:48:00,41030,41040,41020,41025,82
28/02/2007,09:49:00,41030,41030,40980,41015,205
28/02/2007,09:50:00,41015,41055,41010,41055,177
28/02/2007,09:51:00,41050,41085,41050,41085,142
28/02/2007,09:52:00,41085,41145,41085,41140,241
28/02/2007,09:53:00,41140,41165,41110,41160,205
28/02/2007,09:54:00,41160,41185,41160,41160,141
28/02/2007,09:55:00,41165,41170,41145,41170,141
28/02/2007,09:56:00,41170,41190,41160,41165,97
28/02/2007,09:57:00,41160,41160,41140,41160,76
28/02/2007,09:58:00,41150,41175,41150,41170,101
28/02/2007,09:59:00,41175,41185,41150,41170,134
28/02/2007,10:00:00,41165,41210,41165,41205,146
28/02/2007,10:01:00,41210,41225,41205,41210,102
28/02/2007,10:02:00,41215,41260,41200,41250,223
28/02/2007,10:03:00,41260,41305,41260,41285,215
28/02/2007,10:04:00,41280,41285,41215,41215,126
28/02/2007,10:05:00,41210,41215,41170,41190,179
28/02/2007,10:06:00,41190,41215,41190,41205,109
28/02/2007,10:07:00,41200,41210,41190,41210,48
28/02/2007,10:08:00,41210,41210,41185,41205,66
28/02/2007,10:09:00,41210,41235,41205,41225,72
28/02/2007,10:10:00,41230,41245,41225,41235,107
28/02/2007,10:11:00,41230,41230,41165,41170,129
28/02/2007,10:12:00,41170,41200,41160,41160,92
28/02/2007,10:13:00,41155,41170,41145,41170,138
28/02/2007,10:14:00,41170,41175,41125,41135,108
28/02/2007,10:15:00,41140,41140,41130,41135,73
28/02/2007,10:16:00,41130,41145,41130,41140,21
28/02/2007,10:17:00,41140,41160,41130,41155,100
28/02/2007,10:18:00,41160,41160,41150,41150,33
28/02/2007,10:19:00,41150,41150,41105,41130,138
28/02/2007,10:20:00,41130,41145,41130,41140,72
28/02/2007,10:21:00,41145,41170,41145,41165,101
28/02/2007,10:22:00,41165,41165,41140,41145,65
28/02/2007,10:23:00,41150,41165,41140,41145,55
28/02/2007,10:24:00,41150,41170,41150,41170,37
28/02/2007,10:25:00,41170,41175,41155,41175,23
28/02/2007,10:26:00,41175,41175,41160,41165,79
28/02/2007,10:27:00,41155,41165,41145,41160,118
28/02/2007,10:28:00,41155,41180,41145,41175,98
28/02/2007,10:29:00,41175,41175,41135,41135,91
28/02/2007,10:30:00,41140,41140,41110,41140,117
28/02/2007,10:31:00,41135,41135,41105,41120,88
28/02/2007,10:32:00,41125,41145,41120,41140,72
28/02/2007,10:33:00,41145,41150,41145,41150,38
28/02/2007,10:34:00,41155,41195,41155,41180,91
28/02/2007,10:35:00,41185,41185,41160,41170,61
28/02/2007,10:36:00,41165,41175,41155,41175,65
28/02/2007,10:37:00,41175,41210,41175,41210,79
28/02/2007,10:38:00,41210,41220,41205,41210,66
28/02/2007,10:39:00,41200,41210,41200,41210,63
28/02/2007,10:40:00,41210,41210,41195,41210,34
28/02/2007,10:41:00,41210,41235,41210,41235,72
28/02/2007,10:42:00,41235,41245,41235,41240,74
28/02/2007,10:43:00,41235,41270,41230,41270,82
28/02/2007,10:44:00,41275,41310,41270,41300,123
28/02/2007,10:45:00,41295,41295,41285,41290,68
28/02/2007,10:46:00,41290,41290,41265,41270,59
28/02/2007,10:47:00,41270,41280,41250,41255,78
28/02/2007,10:48:00,41255,41275,41250,41250,61
28/02/2007,10:49:00,41255,41260,41250,41255,34
28/02/2007,10:50:00,41260,41270,41260,41270,26
28/02/2007,10:51:00,41270,41280,41270,41275,43
28/02/2007,10:52:00,41275,41280,41275,41280,33
28/02/2007,10:53:00,41285,41295,41285,41295,58
28/02/2007,10:54:00,41290,41295,41285,41290,35
28/02/2007,10:55:00,41290,41305,41290,41305,60
28/02/2007,10:56:00,41305,41305,41275,41285,83
28/02/2007,10:57:00,41280,41325,41280,41320,135
28/02/2007,10:58:00,41320,41365,41320,41350,171
28/02/2007,10:59:00,41345,41355,41330,41330,79
28/02/2007,11:00:00,41330,41375,41330,41375,84
28/02/2007,11:01:00,41370,41370,41350,41365,115
28/02/2007,11:02:00,41360,41360,41340,41350,77
28/02/2007,11:03:00,41350,41365,41345,41365,70
28/02/2007,11:04:00,41365,41385,41360,41365,91
28/02/2007,11:05:00,41365,41370,41355,41365,113
28/02/2007,11:06:00,41365,41380,41365,41380,82
28/02/2007,11:07:00,41385,41390,41380,41385,91
28/02/2007,11:08:00,41385,41445,41385,41445,178
28/02/2007,11:09:00,41440,41455,41430,41455,152
28/02/2007,11:10:00,41455,41465,41455,41455,95
28/02/2007,11:11:00,41455,41455,41440,41450,77
28/02/2007,11:12:00,41440,41445,41430,41435,57
28/02/2007,11:13:00,41440,41445,41390,41400,143
28/02/2007,11:14:00,41400,41400,41385,41390,92
28/02/2007,11:15:00,41390,41395,41365,41395,91
28/02/2007,11:16:00,41395,41405,41390,41390,67
28/02/2007,11:17:00,41395,41395,41385,41390,36
28/02/2007,11:18:00,41385,41390,41380,41380,28
28/02/2007,11:19:00,41380,41380,41370,41375,81
28/02/2007,11:20:00,41375,41385,41375,41380,33
28/02/2007,11:21:00,41385,41385,41370,41370,24
28/02/2007,11:22:00,41370,41370,41335,41340,84
28/02/2007,11:23:00,41340,41340,41330,41340,68
28/02/2007,11:24:00,41335,41340,41320,41335,123
28/02/2007,11:25:00,41340,41360,41335,41355,64
28/02/2007,11:26:00,41355,41360,41330,41335,80
28/02/2007,11:27:00,41325,41340,41325,41335,63
28/02/2007,11:28:00,41325,41335,41325,41335,33
28/02/2007,11:29:00,41335,41335,41320,41330,32
28/02/2007,11:30:00,41330,41335,41320,41335,30
28/02/2007,11:31:00,41340,41355,41330,41345,71
28/02/2007,11:32:00,41345,41360,41345,41355,56
28/02/2007,11:33:00,41355,41360,41330,41330,78
28/02/2007,11:34:00,41325,41335,41325,41330,16
28/02/2007,11:35:00,41335,41360,41335,41350,52
28/02/2007,11:36:00,41355,41370,41350,41370,109
28/02/2007,11:37:00,41370,41380,41365,41375,62
28/02/2007,11:38:00,41375,41375,41370,41375,11
28/02/2007,11:39:00,41380,41405,41380,41395,56
28/02/2007,11:40:00,41395,41400,41390,41390,21
28/02/2007,11:41:00,41385,41390,41370,41380,92
28/02/2007,11:42:00,41385,41390,41365,41365,33
28/02/2007,11:43:00,41365,41375,41350,41365,52
28/02/2007,11:44:00,41370,41375,41360,41360,22
28/02/2007,11:45:00,41355,41375,41350,41370,53
28/02/2007,11:46:00,41375,41380,41360,41360,21
28/02/2007,11:47:00,41360,41365,41355,41365,15
28/02/2007,11:48:00,41370,41375,41365,41365,37
28/02/2007,11:49:00,41370,41385,41370,41385,18
28/02/2007,11:50:00,41390,41410,41385,41385,54
28/02/2007,11:51:00,41385,41385,41370,41370,35
28/02/2007,11:52:00,41375,41380,41375,41380,39
28/02/2007,11:53:00,41380,41385,41375,41375,53
28/02/2007,11:54:00,41375,41380,41360,41360,46
28/02/2007,11:55:00,41360,41365,41355,41355,23
28/02/2007,11:56:00,41360,41360,41350,41355,22
28/02/2007,11:57:00,41355,41360,41355,41355,9
28/02/2007,11:58:00,41355,41355,41350,41350,24
28/02/2007,11:59:00,41345,41345,41315,41325,98
28/02/2007,12:00:00,41320,41325,41320,41325,42
28/02/2007,12:01:00,41330,41340,41325,41330,40
28/02/2007,12:02:00,41335,41360,41335,41360,25
28/02/2007,12:03:00,41355,41360,41350,41360,33
28/02/2007,12:04:00,41360,41390,41360,41390,49
28/02/2007,12:05:00,41395,41405,41390,41395,43
28/02/2007,12:06:00,41390,41395,41370,41375,44
28/02/2007,12:07:00,41370,41390,41365,41385,39
28/02/2007,12:08:00,41385,41395,41380,41385,14
28/02/2007,12:09:00,41385,41405,41385,41405,23
28/02/2007,12:10:00,41400,41420,41385,41420,45
28/02/2007,12:11:00,41420,41435,41415,41425,32
28/02/2007,12:12:00,41425,41445,41425,41440,27
28/02/2007,12:13:00,41440,41440,41435,41440,10
28/02/2007,12:14:00,41440,41460,41440,41460,52
28/02/2007,12:15:00,41455,41475,41455,41475,86
28/02/2007,12:16:00,41475,41490,41470,41480,86
28/02/2007,12:17:00,41480,41525,41480,41520,139
28/02/2007,12:18:00,41520,41545,41520,41535,102
28/02/2007,12:19:00,41535,41545,41530,41540,53
28/02/2007,12:20:00,41535,41550,41530,41550,84
28/02/2007,12:21:00,41550,41565,41545,41565,129
28/02/2007,12:22:00,41570,41595,41570,41585,125
28/02/2007,12:23:00,41580,41585,41570,41580,97
28/02/2007,12:24:00,41585,41585,41570,41585,87
28/02/2007,12:25:00,41580,41600,41580,41600,117
28/02/2007,12:26:00,41595,41625,41595,41620,184
28/02/2007,12:27:00,41625,41625,41590,41595,70
28/02/2007,12:28:00,41590,41595,41570,41585,93
28/02/2007,12:29:00,41590,41600,41580,41595,59
28/02/2007,12:30:00,41600,41620,41600,41620,58
28/02/2007,12:31:00,41620,41630,41615,41620,85
28/02/2007,12:32:00,41625,41655,41625,41635,260
28/02/2007,12:33:00,41635,41635,41615,41625,74
28/02/2007,12:34:00,41620,41640,41610,41615,80
28/02/2007,12:35:00,41610,41625,41610,41625,50
28/02/2007,12:36:00,41620,41625,41610,41610,30
28/02/2007,12:37:00,41610,41610,41585,41590,87
28/02/2007,12:38:00,41585,41600,41580,41590,64
28/02/2007,12:39:00,41595,41600,41590,41590,25
28/02/2007,12:40:00,41595,41595,41570,41580,46
28/02/2007,12:41:00,41580,41580,41575,41575,38
28/02/2007,12:42:00,41580,41585,41575,41580,40
28/02/2007,12:43:00,41580,41580,41570,41570,27
28/02/2007,12:44:00,41570,41575,41555,41555,46
28/02/2007,12:45:00,41560,41565,41545,41555,56
28/02/2007,12:46:00,41565,41570,41560,41560,32
28/02/2007,12:47:00,41570,41575,41555,41555,32
28/02/2007,12:48:00,41555,41560,41550,41560,21
28/02/2007,12:49:00,41550,41565,41550,41565,13
28/02/2007,12:50:00,41560,41570,41555,41560,20
28/02/2007,12:51:00,41555,41570,41550,41555,31
28/02/2007,12:52:00,41550,41560,41545,41560,31
28/02/2007,12:53:00,41545,41550,41525,41525,52
28/02/2007,12:54:00,41525,41525,41495,41495,60
28/02/2007,12:55:00,41490,41495,41480,41495,94
28/02/2007,12:56:00,41495,41500,41485,41500,24
28/02/2007,12:57:00,41490,41495,41485,41485,20
28/02/2007,12:58:00,41480,41490,41475,41480,66
28/02/2007,12:59:00,41475,41480,41465,41470,59
28/02/2007,13:00:00,41465,41485,41465,41480,59
28/02/2007,13:01:00,41480,41490,41470,41480,37
28/02/2007,13:02:00,41480,41490,41475,41475,36
28/02/2007,13:03:00,41480,41480,41460,41470,37
28/02/2007,13:04:00,41470,41470,41450,41450,42
28/02/2007,13:05:00,41450,41450,41420,41425,129
28/02/2007,13:06:00,41430,41435,41410,41415,114
28/02/2007,13:07:00,41415,41430,41415,41425,39
28/02/2007,13:08:00,41425,41455,41425,41450,52
28/02/2007,13:09:00,41450,41455,41435,41435,34
28/02/2007,13:10:00,41435,41435,41420,41420,22
28/02/2007,13:11:00,41425,41425,41410,41410,38
28/02/2007,13:12:00,41415,41415,41390,41405,67
28/02/2007,13:13:00,41400,41400,41365,41370,90
28/02/2007,13:14:00,41365,41370,41345,41350,57
28/02/2007,13:15:00,41345,41360,41340,41355,75
28/02/2007,13:16:00,41350,41355,41335,41355,87
28/02/2007,13:17:00,41360,41390,41360,41390,90
28/02/2007,13:18:00,41390,41415,41390,41410,43
28/02/2007,13:19:00,41415,41415,41395,41395,75
28/02/2007,13:20:00,41395,41395,41380,41395,46
28/02/2007,13:21:00,41395,41415,41395,41415,42
28/02/2007,13:22:00,41415,41425,41410,41425,40
28/02/2007,13:23:00,41425,41430,41420,41425,26
28/02/2007,13:24:00,41425,41425,41410,41415,35
28/02/2007,13:25:00,41415,41430,41415,41425,50
28/02/2007,13:26:00,41425,41430,41420,41425,19
28/02/2007,13:27:00,41430,41440,41430,41435,17
28/02/2007,13:28:00,41430,41430,41415,41415,28
28/02/2007,13:29:00,41425,41425,41410,41415,23
28/02/2007,13:30:00,41415,41420,41400,41405,72
28/02/2007,13:31:00,41410,41435,41405,41435,41
28/02/2007,13:32:00,41440,41455,41440,41445,42
28/02/2007,13:33:00,41445,41480,41445,41470,36
28/02/2007,13:34:00,41470,41480,41465,41480,27
28/02/2007,13:35:00,41475,41480,41455,41465,35
28/02/2007,13:36:00,41460,41465,41455,41465,14
28/02/2007,13:37:00,41465,41470,41460,41465,20
28/02/2007,13:38:00,41465,41485,41460,41475,43
28/02/2007,13:39:00,41475,41485,41475,41485,17
28/02/2007,13:40:00,41480,41480,41465,41475,21
28/02/2007,13:41:00,41480,41485,41475,41485,13
28/02/2007,13:42:00,41470,41485,41470,41470,13
28/02/2007,13:43:00,41470,41485,41470,41475,13
28/02/2007,13:44:00,41480,41490,41475,41485,24
28/02/2007,13:45:00,41485,41490,41485,41490,13
28/02/2007,13:46:00,41490,41510,41490,41505,50
28/02/2007,13:47:00,41505,41505,41470,41475,34
28/02/2007,13:48:00,41470,41495,41470,41490,15
28/02/2007,13:49:00,41495,41500,41495,41500,13
28/02/2007,13:50:00,41505,41510,41505,41510,28
28/02/2007,13:51:00,41510,41515,41500,41510,23
28/02/2007,13:52:00,41515,41520,41510,41510,17
28/02/2007,13:53:00,41510,41520,41510,41510,36
28/02/2007,13:54:00,41510,41530,41510,41530,26
28/02/2007,13:55:00,41530,41530,41520,41520,21
28/02/2007,13:56:00,41525,41530,41520,41530,17
28/02/2007,13:57:00,41525,41530,41525,41525,18
28/02/2007,13:58:00,41525,41535,41520,41535,20
28/02/2007,13:59:00,41525,41535,41525,41535,13
28/02/2007,14:00:00,41535,41545,41530,41545,76
28/02/2007,14:01:00,41535,41545,41535,41540,12
28/02/2007,14:02:00,41545,41565,41545,41550,63
28/02/2007,14:03:00,41545,41560,41545,41550,24
28/02/2007,14:04:00,41550,41555,41545,41550,28
28/02/2007,14:05:00,41550,41555,41545,41555,37
28/02/2007,14:06:00,41550,41550,41535,41535,34
28/02/2007,14:07:00,41535,41540,41535,41535,15
28/02/2007,14:08:00,41535,41535,41515,41520,35
28/02/2007,14:09:00,41510,41515,41505,41515,12
28/02/2007,14:10:00,41510,41525,41510,41515,38
28/02/2007,14:11:00,41515,41515,41510,41515,9
28/02/2007,14:12:00,41510,41510,41480,41480,47
28/02/2007,14:13:00,41480,41480,41460,41460,37
28/02/2007,14:14:00,41465,41480,41465,41475,49
28/02/2007,14:15:00,41480,41480,41430,41430,47
28/02/2007,14:16:00,41430,41470,41430,41465,56
28/02/2007,14:17:00,41460,41460,41445,41445,16
28/02/2007,14:18:00,41450,41475,41440,41475,52
28/02/2007,14:19:00,41475,41495,41475,41485,34
28/02/2007,14:20:00,41490,41500,41490,41495,14
28/02/2007,14:21:00,41490,41500,41490,41490,27
28/02/2007,14:22:00,41490,41500,41485,41495,36
28/02/2007,14:23:00,41495,41495,41480,41480,22
28/02/2007,14:24:00,41485,41495,41485,41495,16
28/02/2007,14:25:00,41490,41490,41455,41455,52
28/02/2007,14:26:00,41460,41475,41455,41470,47
28/02/2007,14:27:00,41470,41475,41465,41470,85
28/02/2007,14:28:00,41470,41475,41470,41475,35
28/02/2007,14:29:00,41470,41480,41465,41480,45
28/02/2007,14:30:00,41480,41520,41465,41520,195
28/02/2007,14:31:00,41520,41555,41510,41550,97
28/02/2007,14:32:00,41555,41585,41550,41550,98
28/02/2007,14:33:00,41550,41550,41515,41540,121
28/02/2007,14:34:00,41540,41550,41520,41530,69
28/02/2007,14:35:00,41530,41530,41485,41485,74
28/02/2007,14:36:00,41485,41490,41445,41460,112
28/02/2007,14:37:00,41460,41460,41430,41445,88
28/02/2007,14:38:00,41455,41475,41440,41440,70
28/02/2007,14:39:00,41445,41450,41410,41445,160
28/02/2007,14:40:00,41450,41450,41420,41425,90
28/02/2007,14:41:00,41425,41465,41425,41450,105
28/02/2007,14:42:00,41450,41480,41450,41480,43
28/02/2007,14:43:00,41480,41495,41480,41490,54
28/02/2007,14:44:00,41490,41495,41485,41490,18
28/02/2007,14:45:00,41490,41500,41480,41490,75
28/02/2007,14:46:00,41500,41520,41495,41515,79
28/02/2007,14:47:00,41520,41520,41500,41510,55
28/02/2007,14:48:00,41510,41525,41510,41515,56
28/02/2007,14:49:00,41510,41510,41495,41505,39
28/02/2007,14:50:00,41505,41515,41495,41510,36
28/02/2007,14:51:00,41505,41515,41490,41515,82
28/02/2007,14:52:00,41510,41510,41505,41505,12
28/02/2007,14:53:00,41505,41510,41505,41510,11
28/02/2007,14:54:00,41510,41510,41495,41500,39
28/02/2007,14:55:00,41505,41505,41480,41480,81
28/02/2007,14:56:00,41480,41490,41475,41475,15
28/02/2007,14:57:00,41475,41490,41455,41455,35
28/02/2007,14:58:00,41460,41485,41460,41470,47
28/02/2007,14:59:00,41470,41475,41450,41450,25
28/02/2007,15:00:00,41450,41455,41415,41420,99
28/02/2007,15:01:00,41425,41440,41420,41440,56
28/02/2007,15:02:00,41435,41450,41435,41450,33
28/02/2007,15:03:00,41455,41455,41445,41450,16
28/02/2007,15:04:00,41445,41445,41410,41415,54
28/02/2007,15:05:00,41415,41415,41400,41400,70
28/02/2007,15:06:00,41400,41425,41400,41415,76
28/02/2007,15:07:00,41410,41415,41405,41415,24
28/02/2007,15:08:00,41415,41430,41415,41420,39
28/02/2007,15:09:00,41420,41420,41415,41420,8
28/02/2007,15:10:00,41420,41420,41395,41395,33
28/02/2007,15:11:00,41400,41425,41400,41425,53
28/02/2007,15:12:00,41425,41430,41410,41415,26
28/02/2007,15:13:00,41415,41445,41415,41440,46
28/02/2007,15:14:00,41440,41445,41440,41445,12
28/02/2007,15:15:00,41445,41445,41440,41440,25
28/02/2007,15:16:00,41440,41445,41430,41445,20
28/02/2007,15:17:00,41445,41455,41445,41450,28
28/02/2007,15:18:00,41455,41455,41455,41455,5
28/02/2007,15:19:00,41455,41455,41435,41435,33
28/02/2007,15:20:00,41435,41440,41430,41435,19
28/02/2007,15:21:00,41440,41445,41430,41430,21
28/02/2007,15:22:00,41430,41435,41425,41425,20
28/02/2007,15:23:00,41420,41430,41415,41430,16
28/02/2007,15:24:00,41425,41430,41420,41420,18
28/02/2007,15:25:00,41410,41415,41410,41410,9
28/02/2007,15:26:00,41410,41410,41395,41405,26
28/02/2007,15:27:00,41410,41415,41395,41415,32
28/02/2007,15:28:00,41415,41430,41410,41410,32
28/02/2007,15:29:00,41410,41415,41385,41390,56
28/02/2007,15:30:00,41390,41430,41375,41415,122
28/02/2007,15:31:00,41420,41455,41415,41450,53
28/02/2007,15:32:00,41450,41495,41445,41495,103
28/02/2007,15:33:00,41495,41520,41490,41510,127
28/02/2007,15:34:00,41520,41520,41495,41510,64
28/02/2007,15:35:00,41505,41530,41495,41510,111
28/02/2007,15:36:00,41515,41525,41500,41505,75
28/02/2007,15:37:00,41500,41505,41460,41460,48
28/02/2007,15:38:00,41460,41490,41460,41480,109
28/02/2007,15:39:00,41490,41505,41485,41485,82
28/02/2007,15:40:00,41490,41490,41460,41470,49
28/02/2007,15:41:00,41465,41475,41440,41440,93
28/02/2007,15:42:00,41440,41445,41380,41390,242
28/02/2007,15:43:00,41390,41390,41350,41350,175
28/02/2007,15:44:00,41350,41365,41315,41315,225
28/02/2007,15:45:00,41315,41315,41205,41205,505
28/02/2007,15:46:00,41205,41225,41145,41145,271
28/02/2007,15:47:00,41155,41155,41085,41100,297
28/02/2007,15:48:00,41095,41125,41065,41120,359
28/02/2007,15:49:00,41125,41205,41115,41180,296
28/02/2007,15:50:00,41185,41210,41165,41200,289
28/02/2007,15:51:00,41200,41215,41180,41180,228
28/02/2007,15:52:00,41180,41235,41180,41230,224
28/02/2007,15:53:00,41230,41290,41220,41290,213
28/02/2007,15:54:00,41295,41305,41270,41285,101
28/02/2007,15:55:00,41280,41325,41275,41275,128
28/02/2007,15:56:00,41275,41275,41230,41255,139
28/02/2007,15:57:00,41255,41275,41245,41275,111
28/02/2007,15:58:00,41270,41285,41265,41285,77
28/02/2007,15:59:00,41285,41290,41265,41270,49
28/02/2007,16:00:00,41270,41270,41090,41170,413
28/02/2007,16:01:00,41170,41270,41155,41260,241
28/02/2007,16:02:00,41270,41275,41225,41250,129
28/02/2007,16:03:00,41260,41265,41180,41205,219
28/02/2007,16:04:00,41200,41240,41175,41220,135
28/02/2007,16:05:00,41225,41235,41180,41215,155
28/02/2007,16:06:00,41215,41230,41190,41220,139
28/02/2007,16:07:00,41220,41225,41180,41180,106
28/02/2007,16:08:00,41185,41200,41160,41185,120
28/02/2007,16:09:00,41185,41185,41130,41165,204
28/02/2007,16:10:00,41165,41180,41125,41125,144
28/02/2007,16:11:00,41120,41125,41090,41100,208
28/02/2007,16:12:00,41105,41160,41100,41140,130
28/02/2007,16:13:00,41140,41175,41140,41165,125
28/02/2007,16:14:00,41175,41200,41170,41200,166
28/02/2007,16:15:00,41200,41205,41160,41165,155
28/02/2007,16:16:00,41165,41205,41155,41200,162
28/02/2007,16:17:00,41200,41255,41200,41250,186
28/02/2007,16:18:00,41245,41265,41235,41250,143
28/02/2007,16:19:00,41250,41275,41235,41265,90
28/02/2007,16:20:00,41265,41295,41250,41265,157
28/02/2007,16:21:00,41265,41275,41230,41230,116
28/02/2007,16:22:00,41240,41240,41170,41185,137
28/02/2007,16:23:00,41185,41240,41185,41240,116
28/02/2007,16:24:00,41240,41240,41200,41220,110
28/02/2007,16:25:00,41220,41230,41205,41220,94
28/02/2007,16:26:00,41220,41235,41205,41210,62
28/02/2007,16:27:00,41210,41255,41205,41255,82
28/02/2007,16:28:00,41260,41275,41245,41270,91
28/02/2007,16:29:00,41275,41280,41250,41270,113
28/02/2007,16:30:00,41270,41320,41270,41315,188
28/02/2007,16:31:00,41310,41350,41305,41350,214
28/02/2007,16:32:00,41350,41385,41345,41375,212
28/02/2007,16:33:00,41375,41375,41345,41350,89
28/02/2007,16:34:00,41350,41355,41310,41320,97
28/02/2007,16:35:00,41310,41320,41300,41310,105
28/02/2007,16:36:00,41310,41320,41290,41320,97
28/02/2007,16:37:00,41320,41325,41310,41320,106
28/02/2007,16:38:00,41315,41330,41310,41310,17
28/02/2007,16:39:00,41310,41310,41270,41285,148
28/02/2007,16:40:00,41285,41300,41285,41295,75
28/02/2007,16:41:00,41295,41330,41290,41310,117
28/02/2007,16:42:00,41320,41345,41310,41335,105
28/02/2007,16:43:00,41345,41355,41325,41355,87
28/02/2007,16:44:00,41355,41385,41345,41375,108
28/02/2007,16:45:00,41380,41420,41375,41415,242
28/02/2007,16:46:00,41420,41430,41400,41425,159
28/02/2007,16:47:00,41425,41425,41390,41390,100
28/02/2007,16:48:00,41395,41400,41380,41400,181
28/02/2007,16:49:00,41405,41410,41380,41395,101
28/02/2007,16:50:00,41390,41390,41345,41345,118
28/02/2007,16:51:00,41355,41355,41325,41325,126
28/02/2007,16:52:00,41330,41345,41315,41330,55
28/02/2007,16:53:00,41340,41355,41310,41310,100
28/02/2007,16:54:00,41315,41350,41315,41345,68
28/02/2007,16:55:00,41345,41360,41340,41345,77
28/02/2007,16:56:00,41345,41345,41315,41320,60
28/02/2007,16:57:00,41320,41325,41300,41320,56
28/02/2007,16:58:00,41315,41335,41305,41335,88
28/02/2007,16:59:00,41335,41350,41320,41345,83
28/02/2007,17:00:00,41350,41355,41325,41330,107
28/02/2007,17:01:00,41345,41350,41325,41335,61
28/02/2007,17:02:00,41340,41345,41320,41340,58
28/02/2007,17:03:00,41340,41350,41325,41335,98
28/02/2007,17:04:00,41335,41345,41325,41330,32
28/02/2007,17:05:00,41330,41335,41305,41310,66
28/02/2007,17:06:00,41310,41320,41295,41305,46
28/02/2007,17:07:00,41300,41325,41300,41325,92
28/02/2007,17:08:00,41320,41340,41320,41330,92
28/02/2007,17:09:00,41325,41345,41320,41345,84
28/02/2007,17:10:00,41350,41360,41320,41330,107
28/02/2007,17:11:00,41325,41335,41315,41330,49
28/02/2007,17:12:00,41330,41335,41320,41330,31
28/02/2007,17:13:00,41325,41325,41315,41325,25
28/02/2007,17:14:00,41325,41325,41310,41310,37
28/02/2007,17:15:00,41310,41330,41310,41330,67
28/02/2007,17:16:00,41330,41345,41325,41330,101
28/02/2007,17:17:00,41325,41330,41305,41310,95
28/02/2007,17:18:00,41315,41335,41310,41325,98
28/02/2007,17:19:00,41325,41330,41300,41320,52
28/02/2007,17:20:00,41315,41325,41315,41325,36
28/02/2007,17:21:00,41330,41335,41310,41310,69
28/02/2007,17:22:00,41310,41310,41305,41305,50
28/02/2007,17:23:00,41300,41305,41290,41290,69
28/02/2007,17:24:00,41290,41300,41280,41285,71
28/02/2007,17:25:00,41285,41310,41275,41285,120
28/02/2007,17:26:00,41275,41280,41260,41275,63
28/02/2007,17:27:00,41280,41280,41250,41255,49
28/02/2007,17:28:00,41260,41260,41235,41255,82
28/02/2007,17:29:00,41255,41260,41170,41170,186
28/02/2007,17:30:00,41175,41235,41160,41235,106
28/02/2007,17:31:00,41235,41245,41225,41230,71
28/02/2007,17:32:00,41225,41230,41185,41185,46
28/02/2007,17:33:00,41185,41220,41185,41210,32
28/02/2007,17:34:00,41215,41225,41200,41200,49
28/02/2007,17:35:00,41195,41205,41190,41195,39
28/02/2007,17:36:00,41195,41200,41185,41185,50
28/02/2007,17:37:00,41185,41195,41175,41180,86
28/02/2007,17:38:00,41180,41180,41135,41140,88
28/02/2007,17:39:00,41150,41150,41100,41110,94