DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2007,15:57:00,42840,42840,42820,42830,59
05/02/2007,15:58:00,42830,42840,42825,42830,32
05/02/2007,15:59:00,42830,42840,42830,42840,19
05/02/2007,16:00:00,42835,42855,42830,42830,92
05/02/2007,16:01:00,42825,42825,42810,42825,78
05/02/2007,16:02:00,42820,42830,42815,42830,53
05/02/2007,16:03:00,42825,42830,42815,42820,41
05/02/2007,16:04:00,42820,42820,42815,42820,11
05/02/2007,16:05:00,42820,42840,42820,42830,59
05/02/2007,16:06:00,42825,42830,42805,42805,71
05/02/2007,16:07:00,42810,42820,42795,42820,91
05/02/2007,16:08:00,42815,42820,42800,42815,72
05/02/2007,16:09:00,42815,42835,42810,42830,23
05/02/2007,16:10:00,42830,42835,42820,42830,22
05/02/2007,16:11:00,42835,42835,42820,42820,19
05/02/2007,16:12:00,42830,42835,42830,42835,19
05/02/2007,16:13:00,42835,42835,42825,42830,20
05/02/2007,16:14:00,42830,42835,42830,42835,6
05/02/2007,16:15:00,42825,42830,42815,42815,26
05/02/2007,16:16:00,42815,42825,42810,42810,46
05/02/2007,16:17:00,42815,42825,42810,42810,29
05/02/2007,16:18:00,42815,42820,42815,42820,13
05/02/2007,16:19:00,42825,42855,42825,42840,93
05/02/2007,16:20:00,42840,42850,42840,42845,44
05/02/2007,16:21:00,42845,42850,42845,42850,5
05/02/2007,16:22:00,42850,42855,42840,42845,49
05/02/2007,16:23:00,42850,42865,42845,42850,63
05/02/2007,16:24:00,42855,42855,42845,42850,26
05/02/2007,16:25:00,42850,42860,42850,42860,25
05/02/2007,16:26:00,42860,42865,42850,42865,51
05/02/2007,16:27:00,42860,42870,42860,42870,29
05/02/2007,16:28:00,42870,42880,42870,42875,63
05/02/2007,16:29:00,42875,42875,42870,42870,24
05/02/2007,16:30:00,42875,42905,42870,42900,193
05/02/2007,16:31:00,42900,42905,42890,42900,71
05/02/2007,16:32:00,42900,42900,42895,42895,15
05/02/2007,16:33:00,42895,42910,42885,42885,103
05/02/2007,16:34:00,42890,42900,42885,42895,35
05/02/2007,16:35:00,42900,42905,42895,42905,30
05/02/2007,16:36:00,42905,42915,42905,42915,37
05/02/2007,16:37:00,42910,42935,42910,42920,211
05/02/2007,16:38:00,42925,42925,42910,42910,44
05/02/2007,16:39:00,42905,42920,42905,42920,65
05/02/2007,16:40:00,42920,42925,42905,42905,54
05/02/2007,16:41:00,42905,42910,42895,42900,61
05/02/2007,16:42:00,42900,42900,42895,42895,16
05/02/2007,16:43:00,42895,42900,42885,42900,94
05/02/2007,16:44:00,42905,42905,42885,42885,19
05/02/2007,16:45:00,42885,42885,42880,42885,19
05/02/2007,16:46:00,42880,42885,42875,42880,34
05/02/2007,16:47:00,42885,42885,42870,42880,47
05/02/2007,16:48:00,42880,42880,42875,42875,34
05/02/2007,16:49:00,42880,42900,42880,42890,90
05/02/2007,16:50:00,42890,42890,42885,42890,63
05/02/2007,16:51:00,42885,42885,42880,42880,14
05/02/2007,16:52:00,42880,42880,42865,42875,42
05/02/2007,16:53:00,42875,42875,42860,42865,27
05/02/2007,16:54:00,42865,42880,42865,42875,21
05/02/2007,16:55:00,42875,42890,42875,42890,26
05/02/2007,16:56:00,42885,42890,42880,42890,26
05/02/2007,16:57:00,42885,42885,42885,42885,3
05/02/2007,16:58:00,42885,42895,42885,42885,19
05/02/2007,16:59:00,42880,42885,42880,42885,10
05/02/2007,17:00:00,42880,42880,42865,42865,27
05/02/2007,17:01:00,42865,42875,42865,42875,44
05/02/2007,17:02:00,42880,42880,42880,42880,15
05/02/2007,17:03:00,42880,42890,42880,42885,14
05/02/2007,17:04:00,42885,42890,42880,42885,6
05/02/2007,17:05:00,42880,42890,42870,42880,72
05/02/2007,17:06:00,42880,42880,42870,42880,34
05/02/2007,17:07:00,42875,42885,42875,42885,25
05/02/2007,17:08:00,42890,42895,42885,42895,49
05/02/2007,17:09:00,42895,42895,42880,42880,47
05/02/2007,17:10:00,42880,42880,42875,42875,25
05/02/2007,17:11:00,42875,42875,42875,42875,15
05/02/2007,17:12:00,42880,42880,42875,42880,19
05/02/2007,17:13:00,42885,42885,42885,42885,6
05/02/2007,17:14:00,42885,42885,42880,42880,19
05/02/2007,17:15:00,42880,42880,42870,42875,55
05/02/2007,17:16:00,42875,42875,42875,42875,6
05/02/2007,17:17:00,42875,42880,42870,42870,51
05/02/2007,17:18:00,42870,42880,42870,42875,41
05/02/2007,17:19:00,42875,42880,42875,42880,19
05/02/2007,17:20:00,42870,42880,42870,42880,18
05/02/2007,17:21:00,42875,42880,42865,42865,23
05/02/2007,17:22:00,42865,42875,42865,42875,21
05/02/2007,17:23:00,42870,42870,42860,42865,14
05/02/2007,17:24:00,42865,42870,42865,42870,11
05/02/2007,17:25:00,42865,42865,42850,42865,67
05/02/2007,17:26:00,42865,42870,42860,42860,21
05/02/2007,17:27:00,42860,42870,42860,42865,16
05/02/2007,17:28:00,42865,42865,42855,42860,31
05/02/2007,17:29:00,42860,42865,42855,42855,26
05/02/2007,17:30:00,42855,42865,42850,42860,57
05/02/2007,17:31:00,42860,42865,42855,42860,15
05/02/2007,17:32:00,42865,42865,42860,42860,24
05/02/2007,17:33:00,42855,42855,42845,42850,68
05/02/2007,17:34:00,42855,42860,42850,42855,50
05/02/2007,17:35:00,42855,42865,42850,42850,14
05/02/2007,17:36:00,42860,42860,42850,42860,22
05/02/2007,17:37:00,42855,42870,42855,42870,31
05/02/2007,17:38:00,42865,42870,42865,42870,19
05/02/2007,17:39:00,42870,42875,42870,42870,55
06/02/2007,09:00:00,42890,42895,42875,42890,68
06/02/2007,09:01:00,42890,42900,42865,42865,158
06/02/2007,09:02:00,42875,42885,42875,42875,63
06/02/2007,09:03:00,42885,42890,42880,42880,30
06/02/2007,09:04:00,42880,42890,42880,42890,42
06/02/2007,09:05:00,42890,42895,42885,42885,49
06/02/2007,09:06:00,42890,42905,42890,42900,50
06/02/2007,09:07:00,42900,42910,42895,42900,80
06/02/2007,09:08:00,42905,42910,42895,42900,38
06/02/2007,09:09:00,42905,42905,42895,42900,9
06/02/2007,09:10:00,42900,42915,42900,42910,55
06/02/2007,09:11:00,42905,42910,42905,42910,28
06/02/2007,09:12:00,42910,42920,42910,42915,21
06/02/2007,09:13:00,42915,42925,42915,42925,30
06/02/2007,09:14:00,42925,42940,42925,42935,51
06/02/2007,09:15:00,42940,42945,42940,42945,36
06/02/2007,09:16:00,42945,42955,42940,42950,113
06/02/2007,09:17:00,42950,42950,42940,42950,74
06/02/2007,09:18:00,42950,42960,42950,42960,42
06/02/2007,09:19:00,42960,42970,42950,42950,121
06/02/2007,09:20:00,42950,42960,42945,42960,53
06/02/2007,09:21:00,42965,42975,42960,42970,42
06/02/2007,09:22:00,42965,42970,42965,42965,20
06/02/2007,09:23:00,42965,42975,42965,42965,20
06/02/2007,09:24:00,42970,42970,42960,42960,70
06/02/2007,09:25:00,42965,42975,42960,42970,48
06/02/2007,09:26:00,42975,42980,42975,42975,12
06/02/2007,09:27:00,42975,42980,42970,42970,55
06/02/2007,09:28:00,42965,42965,42950,42955,99
06/02/2007,09:29:00,42960,42965,42955,42960,34
06/02/2007,09:30:00,42965,42965,42955,42955,10
06/02/2007,09:31:00,42960,42960,42950,42950,25
06/02/2007,09:32:00,42950,42950,42945,42945,29
06/02/2007,09:33:00,42945,42945,42940,42940,20
06/02/2007,09:34:00,42945,42945,42935,42940,22
06/02/2007,09:35:00,42935,42945,42935,42945,16
06/02/2007,09:36:00,42940,42960,42940,42955,26
06/02/2007,09:37:00,42950,42950,42940,42940,17
06/02/2007,09:38:00,42945,42945,42920,42920,56
06/02/2007,09:39:00,42920,42930,42920,42930,30
06/02/2007,09:40:00,42930,42930,42920,42925,17
06/02/2007,09:41:00,42920,42920,42915,42920,9
06/02/2007,09:42:00,42920,42925,42920,42925,10
06/02/2007,09:43:00,42925,42935,42925,42935,12
06/02/2007,09:44:00,42930,42940,42930,42935,20
06/02/2007,09:45:00,42930,42930,42920,42920,27
06/02/2007,09:46:00,42920,42920,42915,42920,14
06/02/2007,09:47:00,42920,42925,42920,42920,6
06/02/2007,09:48:00,42920,42920,42910,42915,19
06/02/2007,09:49:00,42915,42915,42910,42915,37
06/02/2007,09:50:00,42910,42920,42910,42915,24
06/02/2007,09:51:00,42915,42925,42915,42925,12
06/02/2007,09:52:00,42925,42935,42925,42930,16
06/02/2007,09:53:00,42935,42940,42930,42935,19
06/02/2007,09:54:00,42935,42935,42935,42935,9
06/02/2007,09:55:00,42930,42935,42930,42935,9
06/02/2007,09:56:00,42940,42940,42930,42935,22
06/02/2007,09:57:00,42935,42935,42925,42925,12
06/02/2007,09:58:00,42935,42940,42930,42940,39
06/02/2007,09:59:00,42945,42945,42925,42925,59
06/02/2007,10:00:00,42930,42930,42885,42900,146
06/02/2007,10:01:00,42900,42905,42895,42900,29
06/02/2007,10:02:00,42905,42910,42900,42900,39
06/02/2007,10:03:00,42900,42905,42890,42900,30
06/02/2007,10:04:00,42900,42900,42880,42880,54
06/02/2007,10:05:00,42880,42885,42870,42870,103
06/02/2007,10:06:00,42870,42875,42865,42870,30
06/02/2007,10:07:00,42875,42875,42860,42870,45
06/02/2007,10:08:00,42875,42890,42875,42885,48
06/02/2007,10:09:00,42890,42890,42880,42890,21
06/02/2007,10:10:00,42885,42895,42865,42870,94
06/02/2007,10:11:00,42865,42870,42860,42865,30
06/02/2007,10:12:00,42870,42880,42865,42880,42
06/02/2007,10:13:00,42880,42880,42870,42875,42
06/02/2007,10:14:00,42875,42880,42870,42870,29
06/02/2007,10:15:00,42870,42875,42865,42870,27
06/02/2007,10:16:00,42865,42870,42865,42870,10
06/02/2007,10:17:00,42870,42870,42865,42865,29
06/02/2007,10:18:00,42870,42875,42870,42875,34
06/02/2007,10:19:00,42875,42875,42870,42870,19
06/02/2007,10:20:00,42865,42870,42865,42870,26
06/02/2007,10:21:00,42870,42875,42870,42875,43
06/02/2007,10:22:00,42875,42875,42875,42875,28
06/02/2007,10:23:00,42870,42870,42860,42860,29
06/02/2007,10:24:00,42865,42870,42865,42870,12
06/02/2007,10:25:00,42870,42870,42855,42860,49
06/02/2007,10:26:00,42860,42860,42850,42860,48
06/02/2007,10:27:00,42860,42865,42860,42860,14
06/02/2007,10:28:00,42865,42875,42865,42870,15
06/02/2007,10:29:00,42870,42870,42870,42870,2
06/02/2007,10:30:00,42870,42905,42870,42905,54
06/02/2007,10:31:00,42900,42900,42895,42895,28
06/02/2007,10:32:00,42895,42905,42895,42905,16
06/02/2007,10:33:00,42905,42905,42905,42905,8
06/02/2007,10:34:00,42900,42905,42900,42905,4
06/02/2007,10:35:00,42905,42905,42895,42895,14
06/02/2007,10:36:00,42895,42895,42895,42895,1
06/02/2007,10:37:00,42895,42895,42895,42895,1
06/02/2007,10:39:00,42900,42905,42900,42905,5
06/02/2007,10:40:00,42905,42915,42905,42915,20
06/02/2007,10:41:00,42915,42920,42910,42915,13
06/02/2007,10:42:00,42915,42915,42915,42915,3
06/02/2007,10:43:00,42915,42915,42905,42910,11
06/02/2007,10:44:00,42910,42915,42910,42915,7
06/02/2007,10:45:00,42915,42915,42905,42915,21
06/02/2007,10:46:00,42910,42915,42910,42915,7
06/02/2007,10:47:00,42915,42915,42915,42915,2
06/02/2007,10:48:00,42920,42925,42920,42925,32
06/02/2007,10:49:00,42925,42925,42920,42920,8
06/02/2007,10:50:00,42920,42920,42920,42920,3
06/02/2007,10:51:00,42920,42925,42920,42925,9
06/02/2007,10:52:00,42920,42925,42915,42920,11
06/02/2007,10:53:00,42925,42940,42925,42935,39
06/02/2007,10:54:00,42930,42935,42925,42925,23
06/02/2007,10:55:00,42930,42940,42930,42940,25
06/02/2007,10:56:00,42940,42940,42930,42930,14
06/02/2007,10:57:00,42930,42935,42930,42935,9
06/02/2007,10:58:00,42940,42940,42935,42935,5
06/02/2007,10:59:00,42940,42940,42930,42935,12
06/02/2007,11:00:00,42935,42940,42935,42940,16
06/02/2007,11:01:00,42940,42940,42935,42935,3
06/02/2007,11:02:00,42940,42955,42940,42950,52
06/02/2007,11:03:00,42945,42950,42945,42950,29
06/02/2007,11:04:00,42950,42950,42950,42950,2
06/02/2007,11:05:00,42950,42950,42935,42940,33
06/02/2007,11:06:00,42945,42945,42940,42945,30
06/02/2007,11:07:00,42940,42945,42935,42935,15
06/02/2007,11:08:00,42940,42940,42940,42940,6
06/02/2007,11:09:00,42940,42945,42940,42945,9
06/02/2007,11:10:00,42945,42950,42940,42945,13
06/02/2007,11:11:00,42945,42950,42945,42950,15
06/02/2007,11:12:00,42955,42960,42955,42955,20
06/02/2007,11:13:00,42960,42970,42960,42970,67
06/02/2007,11:14:00,42965,42985,42965,42975,104
06/02/2007,11:15:00,42970,42975,42965,42970,27
06/02/2007,11:16:00,42970,42970,42970,42970,20
06/02/2007,11:17:00,42970,42970,42965,42965,12
06/02/2007,11:18:00,42970,42975,42970,42975,12
06/02/2007,11:19:00,42975,42975,42970,42975,9
06/02/2007,11:20:00,42975,42975,42965,42965,31
06/02/2007,11:21:00,42965,42970,42965,42970,9
06/02/2007,11:22:00,42965,42980,42965,42980,36
06/02/2007,11:23:00,42975,42980,42965,42975,30
06/02/2007,11:24:00,42970,42975,42970,42970,25
06/02/2007,11:25:00,42970,42975,42965,42970,28
06/02/2007,11:26:00,42975,42985,42975,42985,64
06/02/2007,11:27:00,42980,42980,42980,42980,10
06/02/2007,11:28:00,42980,42980,42975,42975,2
06/02/2007,11:29:00,42980,42980,42980,42980,6
06/02/2007,11:30:00,42975,42980,42975,42975,18
06/02/2007,11:31:00,42975,42980,42975,42980,8
06/02/2007,11:32:00,42985,42990,42980,42980,23
06/02/2007,11:33:00,42975,42975,42975,42975,5
06/02/2007,11:34:00,42975,42975,42975,42975,7
06/02/2007,11:35:00,42970,42975,42970,42975,25
06/02/2007,11:36:00,42975,42975,42970,42970,8
06/02/2007,11:37:00,42970,42975,42970,42970,8
06/02/2007,11:38:00,42970,42975,42970,42975,18
06/02/2007,11:39:00,42975,42980,42975,42975,4
06/02/2007,11:40:00,42975,42975,42970,42975,9
06/02/2007,11:42:00,42970,42970,42970,42970,10
06/02/2007,11:43:00,42965,42975,42965,42975,17
06/02/2007,11:44:00,42975,42975,42975,42975,3
06/02/2007,11:45:00,42975,42975,42975,42975,39
06/02/2007,11:46:00,42975,42980,42970,42975,12
06/02/2007,11:47:00,42975,42980,42975,42980,11
06/02/2007,11:48:00,42980,42980,42980,42980,1
06/02/2007,11:49:00,42975,42975,42970,42975,6
06/02/2007,11:50:00,42975,42985,42975,42975,31
06/02/2007,11:51:00,42975,42980,42970,42975,11
06/02/2007,11:52:00,42970,42975,42970,42970,13
06/02/2007,11:53:00,42970,42970,42960,42960,26
06/02/2007,11:54:00,42965,42965,42960,42960,8
06/02/2007,11:55:00,42965,42965,42960,42960,10
06/02/2007,11:56:00,42965,42965,42960,42960,5
06/02/2007,11:57:00,42965,42975,42965,42970,15
06/02/2007,11:58:00,42970,42970,42965,42965,9
06/02/2007,11:59:00,42970,42970,42970,42970,7
06/02/2007,12:00:00,42965,42965,42950,42950,21
06/02/2007,12:01:00,42950,42955,42950,42950,35
06/02/2007,12:02:00,42950,42955,42950,42955,13
06/02/2007,12:03:00,42950,42955,42950,42955,8
06/02/2007,12:04:00,42960,42960,42960,42960,3
06/02/2007,12:05:00,42960,42960,42960,42960,2
06/02/2007,12:06:00,42960,42960,42955,42955,6
06/02/2007,12:07:00,42955,42955,42955,42955,7
06/02/2007,12:08:00,42955,42955,42945,42945,10
06/02/2007,12:09:00,42945,42945,42940,42945,32
06/02/2007,12:10:00,42940,42950,42940,42945,8
06/02/2007,12:11:00,42940,42940,42940,42940,2
06/02/2007,12:12:00,42940,42950,42940,42945,22
06/02/2007,12:13:00,42945,42950,42945,42945,6
06/02/2007,12:14:00,42945,42955,42945,42945,18
06/02/2007,12:15:00,42950,42950,42950,42950,1
06/02/2007,12:16:00,42950,42950,42950,42950,3
06/02/2007,12:17:00,42950,42950,42950,42950,5
06/02/2007,12:19:00,42950,42950,42950,42950,3
06/02/2007,12:20:00,42950,42950,42950,42950,1
06/02/2007,12:21:00,42950,42955,42950,42955,2
06/02/2007,12:22:00,42950,42950,42940,42945,18
06/02/2007,12:23:00,42945,42945,42945,42945,2
06/02/2007,12:24:00,42940,42940,42940,42940,27
06/02/2007,12:25:00,42935,42940,42935,42935,3
06/02/2007,12:26:00,42940,42940,42935,42935,12
06/02/2007,12:27:00,42935,42935,42930,42930,5
06/02/2007,12:28:00,42935,42935,42925,42925,27
06/02/2007,12:29:00,42925,42925,42920,42920,7
06/02/2007,12:30:00,42920,42925,42920,42925,30
06/02/2007,12:31:00,42925,42930,42925,42930,34
06/02/2007,12:32:00,42930,42940,42930,42935,44
06/02/2007,12:33:00,42935,42935,42925,42930,13
06/02/2007,12:34:00,42930,42930,42930,42930,3
06/02/2007,12:35:00,42930,42930,42930,42930,3
06/02/2007,12:36:00,42935,42935,42930,42930,6
06/02/2007,12:37:00,42930,42930,42930,42930,1
06/02/2007,12:39:00,42925,42925,42925,42925,4
06/02/2007,12:40:00,42930,42930,42930,42930,12
06/02/2007,12:41:00,42925,42925,42925,42925,7
06/02/2007,12:42:00,42920,42920,42920,42920,1
06/02/2007,12:43:00,42925,42925,42925,42925,2
06/02/2007,12:44:00,42920,42920,42920,42920,25
06/02/2007,12:45:00,42920,42920,42915,42920,7
06/02/2007,12:48:00,42925,42930,42925,42925,13
06/02/2007,12:49:00,42925,42925,42925,42925,2
06/02/2007,12:51:00,42925,42925,42925,42925,10
06/02/2007,12:52:00,42920,42930,42920,42930,3
06/02/2007,12:53:00,42925,42925,42925,42925,2
06/02/2007,12:54:00,42925,42925,42920,42925,8
06/02/2007,12:55:00,42925,42925,42920,42920,18
06/02/2007,12:56:00,42915,42920,42915,42920,3
06/02/2007,12:57:00,42915,42915,42910,42915,14
06/02/2007,12:58:00,42915,42920,42915,42915,17
06/02/2007,12:59:00,42915,42915,42915,42915,2
06/02/2007,13:00:00,42920,42920,42915,42920,9
06/02/2007,13:01:00,42920,42925,42920,42925,6
06/02/2007,13:02:00,42925,42925,42920,42920,4
06/02/2007,13:03:00,42920,42920,42920,42920,1
06/02/2007,13:04:00,42920,42920,42920,42920,1
06/02/2007,13:05:00,42915,42920,42915,42920,5
06/02/2007,13:06:00,42915,42915,42910,42915,8
06/02/2007,13:07:00,42910,42910,42910,42910,3
06/02/2007,13:08:00,42910,42910,42910,42910,6
06/02/2007,13:09:00,42905,42905,42900,42905,23
06/02/2007,13:11:00,42905,42905,42900,42900,11
06/02/2007,13:12:00,42900,42905,42900,42905,4
06/02/2007,13:13:00,42905,42905,42905,42905,6
06/02/2007,13:14:00,42905,42905,42905,42905,1
06/02/2007,13:15:00,42900,42905,42900,42905,3
06/02/2007,13:16:00,42900,42905,42900,42905,3
06/02/2007,13:18:00,42910,42910,42910,42910,6
06/02/2007,13:19:00,42915,42915,42915,42915,4
06/02/2007,13:20:00,42910,42910,42905,42910,6
06/02/2007,13:21:00,42910,42910,42905,42905,3
06/02/2007,13:22:00,42910,42910,42910,42910,2
06/02/2007,13:23:00,42910,42910,42910,42910,1
06/02/2007,13:25:00,42910,42910,42910,42910,1
06/02/2007,13:28:00,42910,42910,42910,42910,1
06/02/2007,13:29:00,42915,42915,42915,42915,3
06/02/2007,13:30:00,42920,42920,42920,42920,6
06/02/2007,13:31:00,42925,42925,42920,42925,6
06/02/2007,13:32:00,42925,42925,42925,42925,2
06/02/2007,13:33:00,42925,42925,42920,42920,5
06/02/2007,13:34:00,42920,42920,42920,42920,1
06/02/2007,13:35:00,42920,42920,42910,42910,15
06/02/2007,13:37:00,42915,42920,42915,42920,5
06/02/2007,13:38:00,42915,42915,42915,42915,8
06/02/2007,13:39:00,42915,42915,42905,42915,16
06/02/2007,13:40:00,42910,42910,42910,42910,11
06/02/2007,13:43:00,42910,42910,42905,42905,14
06/02/2007,13:44:00,42905,42910,42905,42910,11
06/02/2007,13:45:00,42915,42915,42910,42910,5
06/02/2007,13:46:00,42910,42910,42910,42910,1
06/02/2007,13:47:00,42915,42915,42910,42915,4
06/02/2007,13:48:00,42910,42910,42910,42910,10
06/02/2007,13:49:00,42910,42910,42910,42910,2
06/02/2007,13:50:00,42905,42910,42905,42910,7
06/02/2007,13:51:00,42910,42910,42910,42910,2
06/02/2007,13:52:00,42910,42910,42910,42910,1
06/02/2007,13:55:00,42905,42905,42890,42895,57
06/02/2007,13:56:00,42900,42905,42900,42905,31
06/02/2007,13:57:00,42905,42905,42905,42905,7
06/02/2007,13:58:00,42905,42905,42905,42905,3
06/02/2007,14:00:00,42905,42905,42900,42900,5
06/02/2007,14:02:00,42900,42900,42900,42900,4
06/02/2007,14:03:00,42900,42900,42895,42900,3
06/02/2007,14:04:00,42900,42900,42900,42900,3
06/02/2007,14:06:00,42895,42895,42895,42895,1
06/02/2007,14:07:00,42895,42900,42895,42895,34
06/02/2007,14:08:00,42895,42895,42890,42895,24
06/02/2007,14:09:00,42885,42895,42885,42890,17
06/02/2007,14:10:00,42890,42890,42890,42890,2
06/02/2007,14:11:00,42890,42910,42890,42905,37
06/02/2007,14:12:00,42905,42905,42900,42900,10
06/02/2007,14:13:00,42905,42905,42905,42905,6
06/02/2007,14:14:00,42900,42905,42900,42905,20
06/02/2007,14:15:00,42905,42905,42890,42900,43
06/02/2007,14:16:00,42900,42900,42890,42895,17
06/02/2007,14:17:00,42895,42895,42895,42895,7
06/02/2007,14:18:00,42900,42900,42895,42900,7
06/02/2007,14:19:00,42900,42910,42900,42910,13
06/02/2007,14:20:00,42915,42915,42910,42915,9
06/02/2007,14:21:00,42915,42915,42910,42910,14
06/02/2007,14:22:00,42910,42910,42910,42910,2
06/02/2007,14:23:00,42910,42910,42910,42910,7
06/02/2007,14:24:00,42910,42915,42910,42915,6
06/02/2007,14:25:00,42915,42915,42915,42915,1
06/02/2007,14:26:00,42915,42930,42915,42930,49
06/02/2007,14:27:00,42930,42930,42920,42925,29
06/02/2007,14:28:00,42925,42925,42920,42925,9
06/02/2007,14:29:00,42925,42930,42920,42930,17
06/02/2007,14:30:00,42930,42935,42930,42935,14
06/02/2007,14:31:00,42930,42930,42920,42925,8
06/02/2007,14:32:00,42920,42920,42915,42915,15
06/02/2007,14:33:00,42915,42915,42915,42915,2
06/02/2007,14:35:00,42915,42915,42915,42915,1
06/02/2007,14:36:00,42915,42915,42915,42915,3
06/02/2007,14:37:00,42920,42920,42915,42915,7
06/02/2007,14:39:00,42915,42915,42915,42915,2
06/02/2007,14:40:00,42910,42910,42905,42905,10
06/02/2007,14:41:00,42905,42905,42900,42900,14
06/02/2007,14:42:00,42900,42900,42900,42900,4
06/02/2007,14:43:00,42900,42900,42900,42900,3
06/02/2007,14:44:00,42900,42905,42895,42900,15
06/02/2007,14:45:00,42905,42905,42900,42900,3
06/02/2007,14:46:00,42900,42900,42900,42900,3
06/02/2007,14:47:00,42900,42905,42900,42905,4
06/02/2007,14:48:00,42905,42905,42905,42905,2
06/02/2007,14:49:00,42905,42905,42905,42905,2
06/02/2007,14:50:00,42905,42905,42890,42890,26
06/02/2007,14:51:00,42885,42900,42885,42900,14
06/02/2007,14:52:00,42895,42895,42895,42895,4
06/02/2007,14:53:00,42895,42895,42895,42895,2
06/02/2007,14:54:00,42895,42895,42895,42895,2
06/02/2007,14:56:00,42900,42900,42900,42900,3
06/02/2007,14:57:00,42900,42900,42895,42895,4
06/02/2007,14:58:00,42890,42890,42890,42890,3
06/02/2007,14:59:00,42895,42895,42895,42895,5
06/02/2007,15:00:00,42895,42895,42895,42895,2
06/02/2007,15:01:00,42900,42900,42900,42900,6
06/02/2007,15:02:00,42905,42905,42905,42905,1
06/02/2007,15:03:00,42905,42910,42905,42910,5
06/02/2007,15:04:00,42910,42910,42910,42910,3
06/02/2007,15:05:00,42910,42910,42910,42910,6
06/02/2007,15:06:00,42910,42910,42910,42910,4
06/02/2007,15:07:00,42910,42910,42910,42910,1
06/02/2007,15:08:00,42915,42915,42915,42915,1
06/02/2007,15:09:00,42915,42915,42915,42915,4
06/02/2007,15:10:00,42915,42915,42915,42915,6
06/02/2007,15:11:00,42915,42915,42915,42915,1
06/02/2007,15:12:00,42915,42915,42905,42915,21
06/02/2007,15:13:00,42920,42920,42920,42920,8
06/02/2007,15:14:00,42920,42920,42920,42920,5
06/02/2007,15:15:00,42925,42925,42925,42925,2
06/02/2007,15:16:00,42925,42925,42920,42920,3
06/02/2007,15:17:00,42925,42925,42910,42915,12
06/02/2007,15:18:00,42910,42910,42895,42895,24
06/02/2007,15:19:00,42895,42895,42890,42890,9
06/02/2007,15:20:00,42890,42890,42890,42890,5
06/02/2007,15:21:00,42890,42890,42890,42890,10
06/02/2007,15:22:00,42895,42905,42895,42905,12
06/02/2007,15:23:00,42900,42900,42900,42900,3
06/02/2007,15:24:00,42900,42900,42900,42900,3
06/02/2007,15:25:00,42900,42905,42900,42905,9
06/02/2007,15:26:00,42905,42905,42900,42905,7
06/02/2007,15:27:00,42900,42900,42900,42900,3
06/02/2007,15:28:00,42900,42900,42895,42895,18
06/02/2007,15:29:00,42900,42905,42900,42900,9
06/02/2007,15:30:00,42895,42895,42885,42885,39
06/02/2007,15:31:00,42880,42885,42875,42885,33
06/02/2007,15:32:00,42885,42885,42875,42875,18
06/02/2007,15:33:00,42870,42870,42855,42865,58
06/02/2007,15:34:00,42865,42865,42860,42860,34
06/02/2007,15:35:00,42860,42885,42860,42885,53
06/02/2007,15:36:00,42885,42900,42885,42900,30
06/02/2007,15:37:00,42895,42900,42885,42890,35
06/02/2007,15:38:00,42895,42895,42885,42885,28
06/02/2007,15:39:00,42880,42890,42880,42885,25
06/02/2007,15:40:00,42885,42895,42880,42895,19
06/02/2007,15:41:00,42890,42900,42880,42890,26
06/02/2007,15:42:00,42900,42905,42895,42900,57
06/02/2007,15:43:00,42895,42905,42890,42890,51
06/02/2007,15:44:00,42900,42905,42895,42895,12
06/02/2007,15:45:00,42900,42905,42900,42905,19
06/02/2007,15:46:00,42905,42905,42890,42890,37
06/02/2007,15:47:00,42890,42895,42885,42895,15
06/02/2007,15:48:00,42900,42920,42900,42910,62
06/02/2007,15:49:00,42905,42910,42900,42905,18
06/02/2007,15:50:00,42905,42910,42895,42900,23
06/02/2007,15:51:00,42900,42905,42900,42905,14
06/02/2007,15:52:00,42900,42905,42895,42895,16
06/02/2007,15:53:00,42895,42900,42895,42895,15
06/02/2007,15:54:00,42895,42905,42890,42900,14
06/02/2007,15:55:00,42895,42905,42895,42905,8
06/02/2007,15:56:00,42900,42900,42880,42880,51
06/02/2007,15:57:00,42880,42885,42875,42880,27
06/02/2007,15:58:00,42880,42890,42875,42885,34
06/02/2007,15:59:00,42885,42890,42885,42885,14
06/02/2007,16:00:00,42880,42885,42870,42885,54
06/02/2007,16:01:00,42880,42880,42870,42880,25
06/02/2007,16:02:00,42880,42880,42865,42870,68
06/02/2007,16:03:00,42865,42870,42855,42865,40
06/02/2007,16:04:00,42870,42870,42870,42870,5
06/02/2007,16:05:00,42865,42875,42865,42875,35
06/02/2007,16:06:00,42870,42870,42860,42860,42
06/02/2007,16:07:00,42865,42865,42860,42860,51
06/02/2007,16:08:00,42855,42865,42855,42865,31
06/02/2007,16:09:00,42865,42865,42835,42840,133
06/02/2007,16:10:00,42835,42845,42835,42840,32
06/02/2007,16:11:00,42840,42840,42810,42820,158
06/02/2007,16:12:00,42815,42820,42805,42810,85
06/02/2007,16:13:00,42805,42815,42805,42815,56
06/02/2007,16:14:00,42815,42820,42810,42820,32
06/02/2007,16:15:00,42815,42815,42790,42805,135
06/02/2007,16:16:00,42800,42805,42800,42800,111
06/02/2007,16:17:00,42800,42810,42800,42805,43
06/02/2007,16:18:00,42810,42830,42805,42820,45
06/02/2007,16:19:00,42820,42830,42820,42820,36
06/02/2007,16:20:00,42820,42825,42815,42825,21
06/02/2007,16:21:00,42825,42835,42825,42835,60
06/02/2007,16:22:00,42835,42845,42835,42845,33
06/02/2007,16:23:00,42845,42850,42840,42845,14
06/02/2007,16:24:00,42845,42855,42840,42840,36
06/02/2007,16:25:00,42835,42835,42830,42830,35
06/02/2007,16:26:00,42830,42840,42830,42840,29
06/02/2007,16:27:00,42840,42850,42835,42835,40
06/02/2007,16:28:00,42835,42845,42830,42840,27
06/02/2007,16:29:00,42840,42845,42840,42845,13
06/02/2007,16:30:00,42845,42845,42840,42840,9
06/02/2007,16:31:00,42840,42845,42840,42845,13
06/02/2007,16:32:00,42845,42850,42840,42840,33
06/02/2007,16:33:00,42840,42850,42840,42850,11
06/02/2007,16:34:00,42850,42850,42850,42850,1
06/02/2007,16:35:00,42850,42850,42825,42825,43
06/02/2007,16:36:00,42825,42830,42825,42830,17
06/02/2007,16:37:00,42825,42835,42825,42825,23
06/02/2007,16:38:00,42835,42835,42815,42820,56
06/02/2007,16:39:00,42820,42830,42815,42820,46
06/02/2007,16:40:00,42820,42830,42820,42825,18
06/02/2007,16:41:00,42830,42830,42825,42830,7
06/02/2007,16:42:00,42830,42830,42825,42825,11
06/02/2007,16:43:00,42825,42825,42820,42825,18
06/02/2007,16:44:00,42820,42820,42800,42805,91
06/02/2007,16:45:00,42810,42810,42790,42805,71
06/02/2007,16:46:00,42795,42800,42785,42785,44
06/02/2007,16:47:00,42785,42785,42770,42770,99
06/02/2007,16:48:00,42770,42790,42770,42790,35
06/02/2007,16:49:00,42790,42790,42785,42790,20
06/02/2007,16:50:00,42795,42800,42785,42785,25
06/02/2007,16:51:00,42785,42785,42765,42770,80
06/02/2007,16:52:00,42770,42775,42760,42770,83
06/02/2007,16:53:00,42775,42780,42770,42770,55
06/02/2007,16:54:00,42770,42770,42760,42765,38
06/02/2007,16:55:00,42760,42760,42730,42740,126
06/02/2007,16:56:00,42740,42750,42740,42745,34
06/02/2007,16:57:00,42745,42750,42730,42740,145
06/02/2007,16:58:00,42735,42755,42735,42745,45
06/02/2007,16:59:00,42750,42755,42725,42735,82
06/02/2007,17:00:00,42730,42735,42710,42710,137
06/02/2007,17:01:00,42710,42725,42710,42720,64
06/02/2007,17:02:00,42720,42735,42715,42730,112
06/02/2007,17:03:00,42730,42740,42730,42730,74
06/02/2007,17:04:00,42730,42755,42730,42745,44
06/02/2007,17:05:00,42745,42750,42740,42740,47
06/02/2007,17:06:00,42740,42755,42740,42755,44
06/02/2007,17:07:00,42760,42770,42760,42760,63
06/02/2007,17:08:00,42770,42770,42760,42760,33
06/02/2007,17:09:00,42760,42765,42760,42760,18
06/02/2007,17:10:00,42760,42760,42750,42755,38
06/02/2007,17:11:00,42750,42760,42750,42755,15
06/02/2007,17:12:00,42755,42770,42755,42770,29
06/02/2007,17:13:00,42770,42780,42770,42775,38
06/02/2007,17:14:00,42775,42785,42775,42785,24
06/02/2007,17:15:00,42785,42785,42775,42780,29
06/02/2007,17:16:00,42780,42780,42755,42770,62
06/02/2007,17:17:00,42765,42770,42755,42765,19
06/02/2007,17:18:00,42760,42770,42760,42770,19
06/02/2007,17:19:00,42760,42770,42760,42765,30
06/02/2007,17:20:00,42760,42770,42755,42765,51
06/02/2007,17:21:00,42770,42775,42765,42775,24
06/02/2007,17:22:00,42775,42775,42755,42760,23
06/02/2007,17:23:00,42765,42765,42755,42755,64
06/02/2007,17:24:00,42755,42760,42755,42760,20
06/02/2007,17:25:00,42760,42770,42755,42770,61
06/02/2007,17:26:00,42770,42775,42765,42765,10
06/02/2007,17:27:00,42770,42780,42770,42770,51
06/02/2007,17:28:00,42770,42770,42760,42760,41
06/02/2007,17:29:00,42765,42775,42760,42775,53
06/02/2007,17:30:00,42770,42780,42760,42780,49
06/02/2007,17:31:00,42780,42790,42780,42780,32
06/02/2007,17:32:00,42780,42785,42780,42780,12
06/02/2007,17:33:00,42780,42785,42780,42785,11
06/02/2007,17:34:00,42785,42790,42785,42785,19
06/02/2007,17:35:00,42790,42790,42780,42780,12
06/02/2007,17:36:00,42780,42785,42780,42785,10
06/02/2007,17:37:00,42780,42785,42770,42770,30
06/02/2007,17:38:00,42775,42775,42760,42765,57
06/02/2007,17:39:00,42765,42775,42765,42775,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/02/2007,15.49.00,42905,42910,42900,42905,18
06/02/2007,15.50.00,42905,42910,42895,42900,23
06/02/2007,15.51.00,42900,42905,42900,42905,14
06/02/2007,15.52.00,42900,42905,42895,42895,16
06/02/2007,15.53.00,42895,42900,42895,42895,15
06/02/2007,15.54.00,42895,42905,42890,42900,14
06/02/2007,15.55.00,42895,42905,42895,42905,8
06/02/2007,15.56.00,42900,42900,42880,42880,51
06/02/2007,15.57.00,42880,42885,42875,42880,27
06/02/2007,15.58.00,42880,42890,42875,42885,34
06/02/2007,15.59.00,42885,42890,42885,42885,14
06/02/2007,16.00.00,42880,42885,42870,42885,54
06/02/2007,16.01.00,42880,42880,42870,42880,25
06/02/2007,16.02.00,42880,42880,42865,42870,68
06/02/2007,16.03.00,42865,42870,42855,42865,40
06/02/2007,16.04.00,42870,42870,42870,42870,5
06/02/2007,16.05.00,42865,42875,42865,42875,35
06/02/2007,16.06.00,42870,42870,42860,42860,42
06/02/2007,16.07.00,42865,42865,42860,42860,51
06/02/2007,16.08.00,42855,42865,42855,42865,31
06/02/2007,16.09.00,42865,42865,42835,42840,133
06/02/2007,16.10.00,42835,42845,42835,42840,32
06/02/2007,16.11.00,42840,42840,42810,42820,158
06/02/2007,16.12.00,42815,42820,42805,42810,85
06/02/2007,16.13.00,42805,42815,42805,42815,56
06/02/2007,16.14.00,42815,42820,42810,42820,32
06/02/2007,16.15.00,42815,42815,42790,42805,135
06/02/2007,16.16.00,42800,42805,42800,42800,111
06/02/2007,16.17.00,42800,42810,42800,42805,43
06/02/2007,16.18.00,42810,42830,42805,42820,45
06/02/2007,16.19.00,42820,42830,42820,42820,36
06/02/2007,16.20.00,42820,42825,42815,42825,21
06/02/2007,16.21.00,42825,42835,42825,42835,60
06/02/2007,16.22.00,42835,42845,42835,42845,33
06/02/2007,16.23.00,42845,42850,42840,42845,14
06/02/2007,16.24.00,42845,42855,42840,42840,36
06/02/2007,16.25.00,42835,42835,42830,42830,35
06/02/2007,16.26.00,42830,42840,42830,42840,29
06/02/2007,16.27.00,42840,42850,42835,42835,40
06/02/2007,16.28.00,42835,42845,42830,42840,27
06/02/2007,16.29.00,42840,42845,42840,42845,13
06/02/2007,16.30.00,42845,42845,42840,42840,9
06/02/2007,16.31.00,42840,42845,42840,42845,13
06/02/2007,16.32.00,42845,42850,42840,42840,33
06/02/2007,16.33.00,42840,42850,42840,42850,11
06/02/2007,16.34.00,42850,42850,42850,42850,1
06/02/2007,16.35.00,42850,42850,42825,42825,43
06/02/2007,16.36.00,42825,42830,42825,42830,17
06/02/2007,16.37.00,42825,42835,42825,42825,23
06/02/2007,16.38.00,42835,42835,42815,42820,56
06/02/2007,16.39.00,42820,42830,42815,42820,46
06/02/2007,16.40.00,42820,42830,42820,42825,18
06/02/2007,16.41.00,42830,42830,42825,42830,7
06/02/2007,16.42.00,42830,42830,42825,42825,11
06/02/2007,16.43.00,42825,42825,42820,42825,18
06/02/2007,16.44.00,42820,42820,42800,42805,91
06/02/2007,16.45.00,42810,42810,42790,42805,71
06/02/2007,16.46.00,42795,42800,42785,42785,44
06/02/2007,16.47.00,42785,42785,42770,42770,99
06/02/2007,16.48.00,42770,42790,42770,42790,35
06/02/2007,16.49.00,42790,42790,42785,42790,20
06/02/2007,16.50.00,42795,42800,42785,42785,25
06/02/2007,16.51.00,42785,42785,42765,42770,80
06/02/2007,16.52.00,42770,42775,42760,42770,83
06/02/2007,16.53.00,42775,42780,42770,42770,55
06/02/2007,16.54.00,42770,42770,42760,42765,38
06/02/2007,16.55.00,42760,42760,42730,42740,126
06/02/2007,16.56.00,42740,42750,42740,42745,34
06/02/2007,16.57.00,42745,42750,42730,42740,145
06/02/2007,16.58.00,42735,42755,42735,42745,45
06/02/2007,16.59.00,42750,42755,42725,42735,82
06/02/2007,17.00.00,42730,42735,42710,42710,137
06/02/2007,17.01.00,42710,42725,42710,42720,64
06/02/2007,17.02.00,42720,42735,42715,42730,112
06/02/2007,17.03.00,42730,42740,42730,42730,74
06/02/2007,17.04.00,42730,42755,42730,42745,44
06/02/2007,17.05.00,42745,42750,42740,42740,47
06/02/2007,17.06.00,42740,42755,42740,42755,44
06/02/2007,17.07.00,42760,42770,42760,42760,63
06/02/2007,17.08.00,42770,42770,42760,42760,33
06/02/2007,17.09.00,42760,42765,42760,42760,18
06/02/2007,17.10.00,42760,42760,42750,42755,38
06/02/2007,17.11.00,42750,42760,42750,42755,15
06/02/2007,17.12.00,42755,42770,42755,42770,29
06/02/2007,17.13.00,42770,42780,42770,42775,38
06/02/2007,17.14.00,42775,42785,42775,42785,24
06/02/2007,17.15.00,42785,42785,42775,42780,29
06/02/2007,17.16.00,42780,42780,42755,42770,62
06/02/2007,17.17.00,42765,42770,42755,42765,19
06/02/2007,17.18.00,42760,42770,42760,42770,19
06/02/2007,17.19.00,42760,42770,42760,42765,30
06/02/2007,17.20.00,42760,42770,42755,42765,51
06/02/2007,17.21.00,42770,42775,42765,42775,24
06/02/2007,17.22.00,42775,42775,42755,42760,23
06/02/2007,17.23.00,42765,42765,42755,42755,64
06/02/2007,17.24.00,42755,42760,42755,42760,20
06/02/2007,17.25.00,42760,42770,42755,42770,61
06/02/2007,17.26.00,42770,42775,42765,42765,10
06/02/2007,17.27.00,42770,42780,42770,42770,51
06/02/2007,17.28.00,42770,42770,42760,42760,41
06/02/2007,17.29.00,42765,42775,42760,42775,53
06/02/2007,17.30.00,42770,42780,42760,42780,49
06/02/2007,17.31.00,42780,42790,42780,42780,32
06/02/2007,17.32.00,42780,42785,42780,42780,12
06/02/2007,17.33.00,42780,42785,42780,42785,11
06/02/2007,17.34.00,42785,42790,42785,42785,19
06/02/2007,17.35.00,42790,42790,42780,42780,12
06/02/2007,17.36.00,42780,42785,42780,42785,10
06/02/2007,17.37.00,42780,42785,42770,42770,30
06/02/2007,17.38.00,42775,42775,42760,42765,57
06/02/2007,17.39.00,42765,42775,42765,42775,44
07/02/2007,09.00.00,42840,42850,42810,42825,60
07/02/2007,09.01.00,42830,42835,42820,42820,41
07/02/2007,09.02.00,42825,42835,42820,42825,50
07/02/2007,09.03.00,42820,42830,42820,42825,13
07/02/2007,09.04.00,42830,42830,42815,42815,54
07/02/2007,09.05.00,42810,42830,42810,42825,35
07/02/2007,09.06.00,42830,42835,42830,42830,37
07/02/2007,09.07.00,42825,42830,42820,42830,35
07/02/2007,09.08.00,42830,42830,42825,42825,17
07/02/2007,09.09.00,42825,42830,42820,42830,21
07/02/2007,09.10.00,42830,42830,42825,42830,21
07/02/2007,09.11.00,42835,42835,42830,42835,23
07/02/2007,09.12.00,42835,42845,42835,42845,48
07/02/2007,09.13.00,42845,42850,42840,42840,10
07/02/2007,09.14.00,42845,42845,42835,42840,9
07/02/2007,09.15.00,42835,42835,42825,42830,24
07/02/2007,09.16.00,42825,42830,42825,42830,18
07/02/2007,09.17.00,42835,42835,42825,42825,15
07/02/2007,09.18.00,42825,42825,42815,42815,38
07/02/2007,09.19.00,42815,42820,42815,42815,34
07/02/2007,09.20.00,42815,42825,42815,42825,37
07/02/2007,09.21.00,42825,42825,42820,42825,8
07/02/2007,09.22.00,42830,42840,42830,42840,41
07/02/2007,09.23.00,42835,42835,42835,42835,3
07/02/2007,09.24.00,42835,42840,42835,42840,15
07/02/2007,09.25.00,42845,42845,42835,42835,28
07/02/2007,09.26.00,42835,42840,42830,42830,19
07/02/2007,09.27.00,42830,42830,42830,42830,19
07/02/2007,09.28.00,42830,42830,42825,42830,16
07/02/2007,09.29.00,42830,42835,42830,42835,13
07/02/2007,09.30.00,42830,42830,42825,42825,36
07/02/2007,09.31.00,42820,42820,42800,42800,60
07/02/2007,09.32.00,42800,42815,42795,42815,34
07/02/2007,09.33.00,42815,42825,42815,42815,30
07/02/2007,09.34.00,42820,42820,42805,42805,22
07/02/2007,09.35.00,42805,42810,42805,42810,13
07/02/2007,09.36.00,42810,42810,42805,42805,13
07/02/2007,09.37.00,42815,42825,42815,42825,30
07/02/2007,09.38.00,42825,42830,42825,42825,23
07/02/2007,09.39.00,42820,42830,42820,42830,5
07/02/2007,09.40.00,42820,42825,42820,42825,22
07/02/2007,09.41.00,42825,42825,42825,42825,1
07/02/2007,09.42.00,42825,42825,42820,42825,6
07/02/2007,09.43.00,42820,42830,42820,42830,6
07/02/2007,09.44.00,42830,42835,42830,42830,9
07/02/2007,09.45.00,42815,42820,42815,42820,8
07/02/2007,09.46.00,42815,42815,42810,42810,13
07/02/2007,09.47.00,42815,42820,42815,42815,5
07/02/2007,09.48.00,42815,42815,42810,42810,12
07/02/2007,09.49.00,42810,42810,42805,42810,7
07/02/2007,09.50.00,42810,42815,42810,42810,14
07/02/2007,09.51.00,42815,42815,42810,42815,9
07/02/2007,09.52.00,42815,42825,42810,42825,18
07/02/2007,09.53.00,42825,42835,42825,42830,25
07/02/2007,09.54.00,42830,42835,42830,42835,14
07/02/2007,09.55.00,42835,42845,42835,42845,39
07/02/2007,09.56.00,42840,42840,42835,42835,9
07/02/2007,09.57.00,42835,42835,42835,42835,2
07/02/2007,09.58.00,42835,42840,42835,42835,15
07/02/2007,09.59.00,42830,42830,42820,42820,36
07/02/2007,10.00.00,42820,42820,42820,42820,12
07/02/2007,10.01.00,42820,42825,42820,42825,8
07/02/2007,10.02.00,42830,42830,42830,42830,7
07/02/2007,10.03.00,42830,42830,42815,42815,42
07/02/2007,10.04.00,42820,42820,42815,42815,9
07/02/2007,10.05.00,42815,42820,42815,42815,16
07/02/2007,10.06.00,42820,42820,42820,42820,5
07/02/2007,10.07.00,42820,42825,42820,42825,24
07/02/2007,10.08.00,42830,42835,42830,42835,36
07/02/2007,10.09.00,42835,42835,42830,42830,7
07/02/2007,10.10.00,42835,42840,42830,42835,6
07/02/2007,10.11.00,42835,42840,42835,42835,8
07/02/2007,10.12.00,42835,42840,42835,42835,8
07/02/2007,10.13.00,42835,42835,42835,42835,7
07/02/2007,10.14.00,42835,42835,42830,42835,8
07/02/2007,10.15.00,42835,42840,42835,42835,9
07/02/2007,10.16.00,42835,42840,42835,42835,10
07/02/2007,10.17.00,42835,42840,42830,42840,11
07/02/2007,10.18.00,42835,42835,42830,42835,8
07/02/2007,10.19.00,42835,42855,42835,42855,68
07/02/2007,10.20.00,42855,42865,42855,42855,66
07/02/2007,10.21.00,42850,42850,42845,42850,22
07/02/2007,10.22.00,42845,42845,42845,42845,6
07/02/2007,10.23.00,42845,42850,42845,42850,18
07/02/2007,10.24.00,42850,42860,42850,42860,57
07/02/2007,10.25.00,42855,42860,42850,42860,34
07/02/2007,10.26.00,42865,42865,42860,42865,22
07/02/2007,10.27.00,42865,42865,42855,42860,31
07/02/2007,10.28.00,42860,42865,42855,42865,22
07/02/2007,10.29.00,42865,42865,42865,42865,4
07/02/2007,10.30.00,42865,42870,42865,42865,34
07/02/2007,10.31.00,42860,42865,42860,42860,7
07/02/2007,10.32.00,42860,42865,42860,42865,14
07/02/2007,10.33.00,42870,42870,42865,42870,8
07/02/2007,10.34.00,42865,42870,42855,42855,35
07/02/2007,10.35.00,42860,42865,42855,42865,13
07/02/2007,10.36.00,42865,42865,42865,42865,4
07/02/2007,10.37.00,42860,42860,42860,42860,32
07/02/2007,10.38.00,42865,42865,42860,42860,21
07/02/2007,10.39.00,42860,42870,42860,42870,25
07/02/2007,10.40.00,42865,42865,42865,42865,7
07/02/2007,10.41.00,42870,42870,42870,42870,14
07/02/2007,10.44.00,42865,42865,42865,42865,7
07/02/2007,10.45.00,42870,42870,42870,42870,7
07/02/2007,10.46.00,42865,42865,42860,42860,42
07/02/2007,10.47.00,42860,42860,42860,42860,13
07/02/2007,10.48.00,42860,42860,42860,42860,11
07/02/2007,10.49.00,42865,42865,42860,42860,33
07/02/2007,10.50.00,42860,42865,42855,42860,29
07/02/2007,10.51.00,42860,42860,42855,42855,25
07/02/2007,10.52.00,42855,42860,42850,42860,23
07/02/2007,10.53.00,42860,42865,42860,42865,16
07/02/2007,10.54.00,42865,42865,42865,42865,6
07/02/2007,10.55.00,42865,42865,42865,42865,1
07/02/2007,10.56.00,42865,42865,42860,42860,5
07/02/2007,10.57.00,42860,42860,42855,42860,16
07/02/2007,10.58.00,42855,42860,42855,42855,3
07/02/2007,10.59.00,42855,42860,42855,42860,50
07/02/2007,11.00.00,42855,42860,42845,42860,23
07/02/2007,11.01.00,42860,42860,42855,42855,27
07/02/2007,11.02.00,42855,42865,42845,42860,97
07/02/2007,11.03.00,42860,42860,42860,42860,16
07/02/2007,11.04.00,42860,42860,42860,42860,3
07/02/2007,11.05.00,42860,42865,42860,42860,14
07/02/2007,11.07.00,42865,42865,42865,42865,1
07/02/2007,11.08.00,42865,42865,42865,42865,2
07/02/2007,11.09.00,42865,42865,42865,42865,7
07/02/2007,11.10.00,42865,42865,42865,42865,2
07/02/2007,11.11.00,42865,42865,42865,42865,15
07/02/2007,11.12.00,42865,42865,42865,42865,1
07/02/2007,11.13.00,42865,42865,42865,42865,2
07/02/2007,11.15.00,42865,42865,42865,42865,2
07/02/2007,11.17.00,42870,42870,42870,42870,35
07/02/2007,11.19.00,42870,42875,42870,42870,15
07/02/2007,11.20.00,42870,42875,42870,42870,13
07/02/2007,11.21.00,42870,42870,42870,42870,1
07/02/2007,11.22.00,42875,42885,42875,42875,34
07/02/2007,11.23.00,42880,42880,42875,42875,9
07/02/2007,11.24.00,42875,42875,42875,42875,1
07/02/2007,11.25.00,42870,42870,42870,42870,13
07/02/2007,11.27.00,42870,42875,42870,42870,12
07/02/2007,11.28.00,42870,42870,42870,42870,1
07/02/2007,11.29.00,42870,42870,42870,42870,1
07/02/2007,11.30.00,42865,42870,42865,42870,10
07/02/2007,11.32.00,42875,42875,42875,42875,9
07/02/2007,11.33.00,42875,42875,42875,42875,3
07/02/2007,11.34.00,42870,42875,42870,42875,14
07/02/2007,11.35.00,42875,42875,42870,42870,5
07/02/2007,11.37.00,42875,42875,42875,42875,1
07/02/2007,11.38.00,42870,42875,42870,42875,9
07/02/2007,11.39.00,42875,42875,42870,42870,12
07/02/2007,11.40.00,42875,42875,42870,42870,3
07/02/2007,11.42.00,42870,42870,42870,42870,7
07/02/2007,11.43.00,42870,42875,42870,42870,13
07/02/2007,11.44.00,42870,42875,42870,42875,12
07/02/2007,11.45.00,42875,42875,42870,42875,7
07/02/2007,11.46.00,42870,42875,42870,42875,18
07/02/2007,11.47.00,42870,42870,42870,42870,42
07/02/2007,11.48.00,42875,42875,42875,42875,1
07/02/2007,11.49.00,42875,42880,42875,42880,16
07/02/2007,11.50.00,42880,42885,42880,42885,17
07/02/2007,11.51.00,42885,42890,42885,42885,40
07/02/2007,11.52.00,42885,42885,42880,42880,22
07/02/2007,11.53.00,42880,42880,42875,42880,18
07/02/2007,11.54.00,42875,42875,42875,42875,8
07/02/2007,11.55.00,42875,42875,42865,42865,17
07/02/2007,11.56.00,42870,42870,42870,42870,11
07/02/2007,11.57.00,42870,42870,42865,42865,6
07/02/2007,11.58.00,42870,42870,42870,42870,5
07/02/2007,11.59.00,42870,42870,42870,42870,1
07/02/2007,12.00.00,42865,42865,42865,42865,12
07/02/2007,12.03.00,42870,42870,42870,42870,6
07/02/2007,12.05.00,42865,42865,42855,42860,36
07/02/2007,12.06.00,42860,42860,42855,42860,9
07/02/2007,12.08.00,42865,42865,42865,42865,8
07/02/2007,12.09.00,42860,42860,42860,42860,1
07/02/2007,12.10.00,42865,42865,42860,42860,8
07/02/2007,12.11.00,42860,42860,42855,42855,6
07/02/2007,12.13.00,42860,42860,42860,42860,1
07/02/2007,12.14.00,42860,42860,42860,42860,1
07/02/2007,12.15.00,42865,42865,42860,42860,11
07/02/2007,12.16.00,42865,42865,42865,42865,8
07/02/2007,12.17.00,42865,42865,42865,42865,4
07/02/2007,12.18.00,42865,42865,42865,42865,1
07/02/2007,12.19.00,42865,42865,42865,42865,2
07/02/2007,12.20.00,42870,42870,42870,42870,4
07/02/2007,12.21.00,42865,42865,42865,42865,2
07/02/2007,12.22.00,42865,42865,42860,42860,8
07/02/2007,12.23.00,42860,42860,42860,42860,1
07/02/2007,12.24.00,42860,42865,42860,42860,5
07/02/2007,12.27.00,42855,42855,42855,42855,4
07/02/2007,12.28.00,42855,42855,42850,42855,19
07/02/2007,12.29.00,42855,42855,42855,42855,2
07/02/2007,12.30.00,42855,42855,42855,42855,8
07/02/2007,12.31.00,42855,42855,42850,42855,5
07/02/2007,12.32.00,42855,42855,42855,42855,3
07/02/2007,12.33.00,42855,42855,42855,42855,1
07/02/2007,12.34.00,42860,42860,42860,42860,7
07/02/2007,12.35.00,42865,42865,42865,42865,6
07/02/2007,12.38.00,42860,42865,42860,42860,14
07/02/2007,12.39.00,42860,42860,42860,42860,1
07/02/2007,12.40.00,42860,42860,42860,42860,2
07/02/2007,12.43.00,42860,42865,42860,42865,14
07/02/2007,12.44.00,42865,42865,42860,42860,2
07/02/2007,12.45.00,42860,42860,42860,42860,1
07/02/2007,12.46.00,42860,42860,42860,42860,8
07/02/2007,12.47.00,42860,42860,42860,42860,9
07/02/2007,12.48.00,42860,42860,42860,42860,2
07/02/2007,12.49.00,42855,42860,42855,42855,14
07/02/2007,12.50.00,42855,42855,42855,42855,4
07/02/2007,12.52.00,42855,42860,42855,42855,3
07/02/2007,12.54.00,42850,42850,42845,42845,6
07/02/2007,12.55.00,42850,42850,42845,42845,15
07/02/2007,12.56.00,42845,42845,42845,42845,5
07/02/2007,12.57.00,42845,42845,42830,42830,35
07/02/2007,12.58.00,42830,42840,42830,42840,21
07/02/2007,12.59.00,42840,42840,42830,42835,18
07/02/2007,13.00.00,42835,42835,42835,42835,4
07/02/2007,13.01.00,42835,42835,42830,42830,20
07/02/2007,13.02.00,42830,42830,42830,42830,5
07/02/2007,13.03.00,42830,42830,42830,42830,1
07/02/2007,13.04.00,42830,42830,42830,42830,3
07/02/2007,13.05.00,42830,42830,42825,42825,19
07/02/2007,13.07.00,42820,42820,42820,42820,15
07/02/2007,13.08.00,42820,42820,42820,42820,7
07/02/2007,13.09.00,42820,42820,42820,42820,4
07/02/2007,13.10.00,42820,42820,42820,42820,5
07/02/2007,13.11.00,42820,42820,42820,42820,4
07/02/2007,13.13.00,42820,42820,42820,42820,6
07/02/2007,13.14.00,42820,42825,42810,42810,14
07/02/2007,13.15.00,42815,42815,42815,42815,2
07/02/2007,13.16.00,42820,42820,42820,42820,6
07/02/2007,13.17.00,42820,42820,42820,42820,10
07/02/2007,13.19.00,42825,42830,42825,42830,11
07/02/2007,13.20.00,42825,42825,42820,42820,9
07/02/2007,13.21.00,42820,42820,42820,42820,12
07/02/2007,13.22.00,42820,42825,42820,42820,7
07/02/2007,13.23.00,42820,42820,42815,42815,5
07/02/2007,13.24.00,42815,42815,42815,42815,3
07/02/2007,13.26.00,42820,42820,42820,42820,1
07/02/2007,13.27.00,42820,42820,42820,42820,1
07/02/2007,13.28.00,42825,42825,42825,42825,2
07/02/2007,13.29.00,42825,42825,42825,42825,1
07/02/2007,13.30.00,42820,42830,42820,42825,24
07/02/2007,13.31.00,42825,42825,42825,42825,4
07/02/2007,13.32.00,42825,42825,42825,42825,1
07/02/2007,13.33.00,42830,42830,42830,42830,23
07/02/2007,13.34.00,42825,42835,42825,42835,16
07/02/2007,13.35.00,42835,42835,42835,42835,3
07/02/2007,13.36.00,42835,42835,42830,42830,8
07/02/2007,13.37.00,42835,42835,42835,42835,10
07/02/2007,13.38.00,42835,42835,42835,42835,1
07/02/2007,13.39.00,42835,42835,42835,42835,2
07/02/2007,13.40.00,42835,42840,42835,42835,11
07/02/2007,13.41.00,42830,42830,42825,42830,12
07/02/2007,13.43.00,42825,42825,42825,42825,21
07/02/2007,13.44.00,42825,42830,42825,42830,10
07/02/2007,13.45.00,42835,42835,42830,42830,8
07/02/2007,13.46.00,42830,42830,42825,42825,2
07/02/2007,13.47.00,42830,42830,42825,42830,3
07/02/2007,13.48.00,42830,42830,42830,42830,8
07/02/2007,13.49.00,42830,42830,42825,42825,2
07/02/2007,13.50.00,42825,42825,42825,42825,1
07/02/2007,13.51.00,42825,42825,42820,42820,11
07/02/2007,13.52.00,42820,42820,42820,42820,7
07/02/2007,13.53.00,42825,42825,42825,42825,5
07/02/2007,13.54.00,42825,42825,42825,42825,1
07/02/2007,13.55.00,42830,42830,42825,42830,8
07/02/2007,13.56.00,42830,42830,42830,42830,2
07/02/2007,13.57.00,42830,42830,42830,42830,4
07/02/2007,13.58.00,42830,42830,42830,42830,7
07/02/2007,14.00.00,42835,42835,42830,42830,5
07/02/2007,14.01.00,42830,42830,42830,42830,5
07/02/2007,14.02.00,42830,42830,42830,42830,6
07/02/2007,14.03.00,42830,42835,42830,42835,9
07/02/2007,14.05.00,42840,42840,42830,42830,7
07/02/2007,14.06.00,42830,42835,42830,42835,7
07/02/2007,14.07.00,42840,42845,42840,42840,11
07/02/2007,14.08.00,42840,42840,42840,42840,7
07/02/2007,14.09.00,42845,42845,42840,42840,9
07/02/2007,14.10.00,42845,42850,42845,42845,15
07/02/2007,14.11.00,42845,42845,42845,42845,3
07/02/2007,14.12.00,42850,42850,42845,42845,4
07/02/2007,14.13.00,42845,42845,42845,42845,2
07/02/2007,14.14.00,42850,42860,42850,42850,24
07/02/2007,14.15.00,42855,42855,42850,42850,11
07/02/2007,14.16.00,42845,42845,42840,42840,20
07/02/2007,14.17.00,42835,42840,42835,42835,12
07/02/2007,14.18.00,42835,42835,42835,42835,1
07/02/2007,14.19.00,42835,42835,42825,42830,15
07/02/2007,14.20.00,42825,42830,42825,42830,17
07/02/2007,14.21.00,42830,42830,42825,42825,3
07/02/2007,14.22.00,42825,42830,42825,42825,4
07/02/2007,14.23.00,42825,42830,42825,42825,9
07/02/2007,14.24.00,42825,42825,42820,42820,6
07/02/2007,14.25.00,42820,42825,42820,42820,8
07/02/2007,14.26.00,42825,42825,42815,42820,8
07/02/2007,14.27.00,42820,42820,42820,42820,3
07/02/2007,14.28.00,42820,42830,42820,42825,11
07/02/2007,14.29.00,42820,42825,42820,42825,7
07/02/2007,14.30.00,42830,42865,42830,42860,72
07/02/2007,14.31.00,42860,42865,42850,42850,36
07/02/2007,14.32.00,42850,42860,42850,42860,33
07/02/2007,14.33.00,42855,42855,42850,42855,7
07/02/2007,14.34.00,42850,42850,42840,42845,31
07/02/2007,14.35.00,42845,42865,42845,42860,25
07/02/2007,14.36.00,42860,42860,42855,42860,13
07/02/2007,14.37.00,42860,42860,42860,42860,13
07/02/2007,14.38.00,42865,42870,42865,42870,21
07/02/2007,14.39.00,42870,42890,42865,42885,61
07/02/2007,14.40.00,42885,42890,42885,42890,82
07/02/2007,14.41.00,42885,42895,42880,42895,55
07/02/2007,14.42.00,42890,42920,42890,42905,113
07/02/2007,14.43.00,42910,42915,42900,42905,82
07/02/2007,14.44.00,42905,42910,42900,42910,27
07/02/2007,14.45.00,42905,42910,42895,42905,71
07/02/2007,14.46.00,42910,42910,42905,42905,19
07/02/2007,14.47.00,42910,42920,42910,42915,95
07/02/2007,14.48.00,42915,42915,42910,42915,15
07/02/2007,14.49.00,42915,42915,42910,42910,21
07/02/2007,14.50.00,42910,42910,42905,42905,27
07/02/2007,14.51.00,42905,42910,42905,42910,15
07/02/2007,14.52.00,42910,42910,42910,42910,1
07/02/2007,14.53.00,42915,42920,42915,42915,25
07/02/2007,14.54.00,42915,42920,42910,42920,9
07/02/2007,14.55.00,42915,42930,42915,42920,35
07/02/2007,14.56.00,42925,42925,42920,42925,21
07/02/2007,14.57.00,42920,42920,42920,42920,11
07/02/2007,14.58.00,42920,42925,42910,42915,24
07/02/2007,14.59.00,42915,42920,42915,42915,28
07/02/2007,15.00.00,42915,42920,42910,42920,11
07/02/2007,15.01.00,42920,42920,42915,42915,20
07/02/2007,15.02.00,42920,42920,42920,42920,7
07/02/2007,15.03.00,42920,42930,42915,42930,42
07/02/2007,15.04.00,42930,42940,42930,42935,50
07/02/2007,15.05.00,42940,42945,42935,42940,64
07/02/2007,15.06.00,42940,42955,42935,42955,46
07/02/2007,15.07.00,42950,42955,42945,42950,29
07/02/2007,15.08.00,42945,42960,42945,42960,54
07/02/2007,15.09.00,42960,42965,42955,42960,87
07/02/2007,15.10.00,42965,42965,42950,42950,44
07/02/2007,15.11.00,42955,42955,42945,42945,13
07/02/2007,15.12.00,42950,42960,42950,42960,52
07/02/2007,15.13.00,42960,42965,42960,42965,8
07/02/2007,15.14.00,42960,42965,42960,42965,11
07/02/2007,15.15.00,42965,42965,42960,42960,10
07/02/2007,15.16.00,42960,42975,42960,42970,57
07/02/2007,15.17.00,42970,42970,42960,42960,31
07/02/2007,15.18.00,42955,42955,42950,42955,38
07/02/2007,15.19.00,42960,42960,42960,42960,4
07/02/2007,15.20.00,42960,42960,42955,42960,32
07/02/2007,15.21.00,42955,42955,42950,42950,3
07/02/2007,15.22.00,42950,42955,42950,42955,15
07/02/2007,15.23.00,42950,42960,42950,42960,3
07/02/2007,15.24.00,42960,42960,42955,42960,15
07/02/2007,15.26.00,42955,42955,42950,42950,16
07/02/2007,15.27.00,42955,42955,42955,42955,3
07/02/2007,15.28.00,42955,42955,42955,42955,8
07/02/2007,15.29.00,42955,42955,42955,42955,1
07/02/2007,15.30.00,42955,42960,42955,42955,24
07/02/2007,15.31.00,42960,42965,42955,42965,34
07/02/2007,15.32.00,42965,42965,42960,42960,23
07/02/2007,15.33.00,42960,42965,42955,42955,32
07/02/2007,15.34.00,42950,42955,42945,42955,39
07/02/2007,15.35.00,42955,42955,42940,42940,35
07/02/2007,15.36.00,42940,42940,42930,42935,23
07/02/2007,15.37.00,42935,42940,42930,42930,21
07/02/2007,15.38.00,42930,42935,42930,42935,34
07/02/2007,15.39.00,42940,42940,42930,42935,31
07/02/2007,15.40.00,42930,42930,42920,42920,55
07/02/2007,15.41.00,42920,42930,42915,42925,43
07/02/2007,15.42.00,42930,42930,42925,42925,14
07/02/2007,15.43.00,42925,42945,42925,42940,37
07/02/2007,15.44.00,42940,42945,42930,42930,48
07/02/2007,15.45.00,42930,42930,42910,42915,63
07/02/2007,15.46.00,42910,42930,42910,42920,42
07/02/2007,15.47.00,42920,42930,42905,42905,43
07/02/2007,15.48.00,42905,42915,42905,42910,20
07/02/2007,15.49.00,42910,42915,42905,42915,30
07/02/2007,15.50.00,42920,42925,42915,42915,38
07/02/2007,15.51.00,42920,42925,42915,42915,26
07/02/2007,15.52.00,42910,42915,42910,42915,15
07/02/2007,15.53.00,42915,42915,42915,42915,2
07/02/2007,15.54.00,42920,42935,42920,42930,76
07/02/2007,15.55.00,42930,42935,42915,42925,24
07/02/2007,15.56.00,42920,42920,42900,42905,38
07/02/2007,15.57.00,42900,42910,42900,42905,36
07/02/2007,15.58.00,42905,42915,42905,42910,34
07/02/2007,15.59.00,42915,42915,42915,42915,2
07/02/2007,16.00.00,42920,42925,42895,42900,39
07/02/2007,16.01.00,42900,42900,42895,42900,16
07/02/2007,16.02.00,42895,42910,42890,42900,50
07/02/2007,16.03.00,42900,42910,42900,42905,29
07/02/2007,16.04.00,42905,42905,42905,42905,1
07/02/2007,16.05.00,42910,42925,42910,42910,44
07/02/2007,16.06.00,42915,42920,42915,42920,18
07/02/2007,16.07.00,42920,42920,42905,42920,44
07/02/2007,16.08.00,42925,42930,42910,42915,36
07/02/2007,16.09.00,42920,42925,42915,42915,11
07/02/2007,16.10.00,42910,42920,42910,42920,25
07/02/2007,16.11.00,42915,42930,42915,42930,54
07/02/2007,16.12.00,42930,42930,42925,42930,52
07/02/2007,16.13.00,42930,42940,42930,42940,30
07/02/2007,16.14.00,42940,42945,42935,42935,44
07/02/2007,16.15.00,42935,42945,42935,42940,25
07/02/2007,16.16.00,42940,42940,42930,42930,21
07/02/2007,16.17.00,42930,42935,42930,42930,18
07/02/2007,16.18.00,42925,42945,42925,42940,38
07/02/2007,16.19.00,42945,42950,42940,42945,69
07/02/2007,16.20.00,42950,42950,42945,42945,26
07/02/2007,16.21.00,42945,42950,42945,42945,10
07/02/2007,16.22.00,42950,42960,42950,42960,51
07/02/2007,16.23.00,42960,42965,42955,42960,45
07/02/2007,16.24.00,42960,42965,42955,42955,25
07/02/2007,16.25.00,42955,42975,42955,42970,49
07/02/2007,16.26.00,42970,42970,42960,42965,23
07/02/2007,16.27.00,42965,42965,42950,42950,23
07/02/2007,16.28.00,42950,42955,42950,42950,19
07/02/2007,16.29.00,42950,42950,42940,42940,36
07/02/2007,16.30.00,42945,42955,42945,42945,58
07/02/2007,16.31.00,42945,42945,42935,42940,37
07/02/2007,16.32.00,42945,42950,42945,42950,17
07/02/2007,16.33.00,42950,42955,42950,42950,30
07/02/2007,16.34.00,42955,42960,42950,42950,25
07/02/2007,16.35.00,42950,42950,42950,42950,4
07/02/2007,16.36.00,42950,42955,42950,42950,23
07/02/2007,16.37.00,42955,42970,42955,42970,53
07/02/2007,16.38.00,42970,42990,42965,42985,95
07/02/2007,16.39.00,42990,43000,42980,42995,161
07/02/2007,16.40.00,42990,43010,42985,43005,132
07/02/2007,16.41.00,43010,43015,43000,43015,132
07/02/2007,16.42.00,43010,43015,43005,43005,54
07/02/2007,16.43.00,43005,43010,43000,43005,79
07/02/2007,16.44.00,43005,43010,43000,43000,55
07/02/2007,16.45.00,43000,43010,43000,43000,57
07/02/2007,16.46.00,43000,43005,42995,43000,55
07/02/2007,16.47.00,42995,43000,42990,43000,51
07/02/2007,16.48.00,43000,43000,42995,43000,34
07/02/2007,16.49.00,43000,43015,43000,43015,96
07/02/2007,16.50.00,43015,43030,43015,43020,122
07/02/2007,16.51.00,43020,43020,43010,43015,36
07/02/2007,16.52.00,43015,43015,43010,43015,17
07/02/2007,16.53.00,43010,43015,43005,43015,17
07/02/2007,16.54.00,43015,43025,43015,43025,57
07/02/2007,16.55.00,43020,43020,43015,43015,13
07/02/2007,16.56.00,43015,43020,43010,43010,28
07/02/2007,16.57.00,43010,43015,43010,43010,13
07/02/2007,16.58.00,43005,43010,42990,42990,54
07/02/2007,16.59.00,42990,42995,42990,42995,34
07/02/2007,17.00.00,42990,42990,42985,42990,17
07/02/2007,17.01.00,42995,43000,42995,42995,16
07/02/2007,17.02.00,43000,43000,42995,43000,33
07/02/2007,17.03.00,42995,43000,42990,42995,60
07/02/2007,17.04.00,43000,43000,42995,43000,25
07/02/2007,17.05.00,43000,43005,43000,43005,8
07/02/2007,17.06.00,43005,43005,43000,43005,9
07/02/2007,17.07.00,43010,43015,43005,43015,34
07/02/2007,17.08.00,43020,43020,43010,43010,22
07/02/2007,17.09.00,43010,43010,43005,43010,20
07/02/2007,17.10.00,43010,43015,43005,43010,27
07/02/2007,17.11.00,43010,43015,43010,43010,10
07/02/2007,17.12.00,43015,43020,43015,43020,39
07/02/2007,17.13.00,43020,43020,43010,43010,82
07/02/2007,17.14.00,43010,43010,43005,43005,27
07/02/2007,17.15.00,43010,43010,43005,43005,13
07/02/2007,17.16.00,43010,43010,43005,43010,11
07/02/2007,17.17.00,43005,43010,43005,43010,5
07/02/2007,17.18.00,43010,43015,43010,43010,15
07/02/2007,17.19.00,43015,43015,43000,43000,46
07/02/2007,17.20.00,43000,43005,42995,43000,60
07/02/2007,17.21.00,43000,43000,42995,43000,40
07/02/2007,17.22.00,42995,43010,42995,43005,79
07/02/2007,17.23.00,43005,43010,43000,43010,33
07/02/2007,17.24.00,43005,43005,42985,42985,51
07/02/2007,17.25.00,42995,43000,42985,43000,40
07/02/2007,17.26.00,43000,43010,42995,43005,19
07/02/2007,17.27.00,43010,43015,43005,43015,46
07/02/2007,17.28.00,43015,43020,43010,43010,27
07/02/2007,17.29.00,43010,43020,43005,43010,76
07/02/2007,17.30.00,43020,43025,43010,43015,88
07/02/2007,17.31.00,43020,43020,43015,43015,34
07/02/2007,17.32.00,43020,43020,43015,43020,28
07/02/2007,17.33.00,43020,43030,43020,43030,68
07/02/2007,17.34.00,43030,43035,43020,43030,41
07/02/2007,17.35.00,43035,43040,43025,43040,68
07/02/2007,17.36.00,43040,43050,43035,43050,78
07/02/2007,17.37.00,43050,43055,43045,43050,37
07/02/2007,17.38.00,43050,43055,43045,43050,51
07/02/2007,17.39.00,43050,43055,43050,43050,61
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/02/2007,16:17:00,42930,42935,42930,42930,18
07/02/2007,16:18:00,42925,42945,42925,42940,38
07/02/2007,16:19:00,42945,42950,42940,42945,69
07/02/2007,16:20:00,42950,42950,42945,42945,26
07/02/2007,16:21:00,42945,42950,42945,42945,10
07/02/2007,16:22:00,42950,42960,42950,42960,51
07/02/2007,16:23:00,42960,42965,42955,42960,45
07/02/2007,16:24:00,42960,42965,42955,42955,25
07/02/2007,16:25:00,42955,42975,42955,42970,49
07/02/2007,16:26:00,42970,42970,42960,42965,23
07/02/2007,16:27:00,42965,42965,42950,42950,23
07/02/2007,16:28:00,42950,42955,42950,42950,19
07/02/2007,16:29:00,42950,42950,42940,42940,36
07/02/2007,16:30:00,42945,42955,42945,42945,58
07/02/2007,16:31:00,42945,42945,42935,42940,37
07/02/2007,16:32:00,42945,42950,42945,42950,17
07/02/2007,16:33:00,42950,42955,42950,42950,30
07/02/2007,16:34:00,42955,42960,42950,42950,25
07/02/2007,16:35:00,42950,42950,42950,42950,4
07/02/2007,16:36:00,42950,42955,42950,42950,23
07/02/2007,16:37:00,42955,42970,42955,42970,53
07/02/2007,16:38:00,42970,42990,42965,42985,95
07/02/2007,16:39:00,42990,43000,42980,42995,161
07/02/2007,16:40:00,42990,43010,42985,43005,132
07/02/2007,16:41:00,43010,43015,43000,43015,132
07/02/2007,16:42:00,43010,43015,43005,43005,54
07/02/2007,16:43:00,43005,43010,43000,43005,79
07/02/2007,16:44:00,43005,43010,43000,43000,55
07/02/2007,16:45:00,43000,43010,43000,43000,57
07/02/2007,16:46:00,43000,43005,42995,43000,55
07/02/2007,16:47:00,42995,43000,42990,43000,51
07/02/2007,16:48:00,43000,43000,42995,43000,34
07/02/2007,16:49:00,43000,43015,43000,43015,96
07/02/2007,16:50:00,43015,43030,43015,43020,122
07/02/2007,16:51:00,43020,43020,43010,43015,36
07/02/2007,16:52:00,43015,43015,43010,43015,17
07/02/2007,16:53:00,43010,43015,43005,43015,17
07/02/2007,16:54:00,43015,43025,43015,43025,57
07/02/2007,16:55:00,43020,43020,43015,43015,13
07/02/2007,16:56:00,43015,43020,43010,43010,28
07/02/2007,16:57:00,43010,43015,43010,43010,13
07/02/2007,16:58:00,43005,43010,42990,42990,54
07/02/2007,16:59:00,42990,42995,42990,42995,34
07/02/2007,17:00:00,42990,42990,42985,42990,17
07/02/2007,17:01:00,42995,43000,42995,42995,16
07/02/2007,17:02:00,43000,43000,42995,43000,33
07/02/2007,17:03:00,42995,43000,42990,42995,60
07/02/2007,17:04:00,43000,43000,42995,43000,25
07/02/2007,17:05:00,43000,43005,43000,43005,8
07/02/2007,17:06:00,43005,43005,43000,43005,9
07/02/2007,17:07:00,43010,43015,43005,43015,34
07/02/2007,17:08:00,43020,43020,43010,43010,22
07/02/2007,17:09:00,43010,43010,43005,43010,20
07/02/2007,17:10:00,43010,43015,43005,43010,27
07/02/2007,17:11:00,43010,43015,43010,43010,10
07/02/2007,17:12:00,43015,43020,43015,43020,39
07/02/2007,17:13:00,43020,43020,43010,43010,82
07/02/2007,17:14:00,43010,43010,43005,43005,27
07/02/2007,17:15:00,43010,43010,43005,43005,13
07/02/2007,17:16:00,43010,43010,43005,43010,11
07/02/2007,17:17:00,43005,43010,43005,43010,5
07/02/2007,17:18:00,43010,43015,43010,43010,15
07/02/2007,17:19:00,43015,43015,43000,43000,46
07/02/2007,17:20:00,43000,43005,42995,43000,60
07/02/2007,17:21:00,43000,43000,42995,43000,40
07/02/2007,17:22:00,42995,43010,42995,43005,79
07/02/2007,17:23:00,43005,43010,43000,43010,33
07/02/2007,17:24:00,43005,43005,42985,42985,51
07/02/2007,17:25:00,42995,43000,42985,43000,40
07/02/2007,17:26:00,43000,43010,42995,43005,19
07/02/2007,17:27:00,43010,43015,43005,43015,46
07/02/2007,17:28:00,43015,43020,43010,43010,27
07/02/2007,17:29:00,43010,43020,43005,43010,76
07/02/2007,17:30:00,43020,43025,43010,43015,88
07/02/2007,17:31:00,43020,43020,43015,43015,34
07/02/2007,17:32:00,43020,43020,43015,43020,28
07/02/2007,17:33:00,43020,43030,43020,43030,68
07/02/2007,17:34:00,43030,43035,43020,43030,41
07/02/2007,17:35:00,43035,43040,43025,43040,68
07/02/2007,17:36:00,43040,43050,43035,43050,78
07/02/2007,17:37:00,43050,43055,43045,43050,37
07/02/2007,17:38:00,43050,43055,43045,43050,51
07/02/2007,17:39:00,43050,43055,43050,43050,61
08/02/2007,09:00:00,43015,43035,42985,43020,153
08/02/2007,09:01:00,43020,43025,43000,43005,60
08/02/2007,09:02:00,43005,43010,43000,43005,15
08/02/2007,09:03:00,43005,43010,43000,43005,7
08/02/2007,09:04:00,43005,43005,43000,43000,14
08/02/2007,09:05:00,43000,43015,42995,43010,41
08/02/2007,09:06:00,43010,43010,43005,43005,11
08/02/2007,09:07:00,43005,43010,43000,43000,22
08/02/2007,09:08:00,43000,43000,42995,42995,11
08/02/2007,09:09:00,43000,43000,42995,43000,22
08/02/2007,09:10:00,43005,43005,43000,43000,20
08/02/2007,09:11:00,43000,43010,43000,43005,18
08/02/2007,09:12:00,43005,43010,43005,43010,31
08/02/2007,09:13:00,43010,43015,43010,43010,21
08/02/2007,09:14:00,43010,43010,43010,43010,4
08/02/2007,09:15:00,43005,43010,43000,43010,34
08/02/2007,09:16:00,43005,43005,42995,43000,15
08/02/2007,09:17:00,42995,42995,42985,42985,62
08/02/2007,09:18:00,42985,42990,42980,42990,23
08/02/2007,09:19:00,42985,42995,42985,42990,10
08/02/2007,09:20:00,42995,43000,42990,42995,11
08/02/2007,09:21:00,42995,43000,42995,42995,22
08/02/2007,09:22:00,42995,43000,42990,42995,15
08/02/2007,09:23:00,42995,43005,42995,43000,35
08/02/2007,09:24:00,42995,43000,42995,43000,10
08/02/2007,09:25:00,42990,42990,42990,42990,1
08/02/2007,09:26:00,42995,43000,42995,43000,13
08/02/2007,09:27:00,43005,43005,42990,42990,21
08/02/2007,09:28:00,42990,43005,42990,43000,29
08/02/2007,09:29:00,43005,43005,43000,43000,28
08/02/2007,09:30:00,43000,43000,42985,42985,22
08/02/2007,09:31:00,42995,42995,42985,42990,20
08/02/2007,09:32:00,42995,43000,42995,43000,7
08/02/2007,09:33:00,43000,43005,42995,43000,6
08/02/2007,09:34:00,43000,43020,43000,43020,44
08/02/2007,09:35:00,43015,43020,43010,43010,25
08/02/2007,09:36:00,43010,43015,43005,43005,16
08/02/2007,09:37:00,43005,43005,43005,43005,3
08/02/2007,09:38:00,43000,43005,43000,43005,5
08/02/2007,09:39:00,43010,43010,43005,43005,4
08/02/2007,09:40:00,43010,43010,43010,43010,7
08/02/2007,09:41:00,43010,43010,43005,43010,5
08/02/2007,09:42:00,43005,43010,43005,43010,7
08/02/2007,09:43:00,43010,43010,43005,43005,7
08/02/2007,09:44:00,43005,43010,43005,43005,13
08/02/2007,09:46:00,43010,43015,43010,43015,6
08/02/2007,09:47:00,43010,43020,43005,43005,41
08/02/2007,09:48:00,43005,43020,43005,43020,16
08/02/2007,09:49:00,43020,43025,43015,43025,24
08/02/2007,09:50:00,43025,43025,43020,43025,19
08/02/2007,09:51:00,43025,43025,43025,43025,12
08/02/2007,09:52:00,43020,43035,43020,43035,26
08/02/2007,09:53:00,43035,43045,43035,43040,35
08/02/2007,09:54:00,43040,43040,43035,43035,17
08/02/2007,09:55:00,43040,43045,43035,43040,27
08/02/2007,09:56:00,43040,43040,43035,43040,7
08/02/2007,09:57:00,43040,43040,43040,43040,8
08/02/2007,09:58:00,43045,43045,43040,43040,19
08/02/2007,09:59:00,43045,43045,43040,43045,5
08/02/2007,10:00:00,43040,43045,43040,43040,11
08/02/2007,10:01:00,43040,43040,43040,43040,1
08/02/2007,10:02:00,43040,43045,43040,43045,9
08/02/2007,10:03:00,43045,43050,43040,43045,18
08/02/2007,10:04:00,43045,43045,43045,43045,1
08/02/2007,10:05:00,43045,43060,43045,43050,82
08/02/2007,10:06:00,43055,43055,43045,43050,28
08/02/2007,10:07:00,43050,43050,43050,43050,13
08/02/2007,10:08:00,43050,43050,43045,43045,17
08/02/2007,10:09:00,43050,43055,43045,43045,28
08/02/2007,10:10:00,43050,43050,43050,43050,11
08/02/2007,10:11:00,43045,43055,43045,43055,21
08/02/2007,10:12:00,43055,43055,43045,43045,17
08/02/2007,10:13:00,43040,43050,43035,43045,53
08/02/2007,10:14:00,43040,43050,43040,43040,10
08/02/2007,10:15:00,43040,43040,43035,43035,35
08/02/2007,10:16:00,43035,43035,43035,43035,2
08/02/2007,10:17:00,43030,43030,43030,43030,19
08/02/2007,10:18:00,43025,43025,43015,43015,51
08/02/2007,10:19:00,43020,43020,43015,43015,9
08/02/2007,10:20:00,43015,43020,43010,43015,12
08/02/2007,10:21:00,43020,43020,43015,43015,17
08/02/2007,10:22:00,43020,43020,43020,43020,2
08/02/2007,10:23:00,43015,43025,43015,43020,13
08/02/2007,10:24:00,43015,43015,43010,43010,8
08/02/2007,10:25:00,43015,43025,43015,43025,8
08/02/2007,10:26:00,43020,43025,43020,43025,5
08/02/2007,10:27:00,43020,43020,43005,43010,14
08/02/2007,10:28:00,43010,43010,43010,43010,5
08/02/2007,10:29:00,43015,43015,43010,43010,9
08/02/2007,10:30:00,43010,43010,43010,43010,2
08/02/2007,10:31:00,43005,43005,42995,42995,40
08/02/2007,10:32:00,42995,43000,42995,43000,21
08/02/2007,10:33:00,43000,43005,42985,42990,50
08/02/2007,10:34:00,42990,42990,42970,42980,90
08/02/2007,10:35:00,42975,42975,42970,42975,39
08/02/2007,10:36:00,42975,42975,42975,42975,12
08/02/2007,10:37:00,42975,42975,42965,42970,56
08/02/2007,10:38:00,42965,42975,42965,42975,25
08/02/2007,10:39:00,42975,42975,42970,42970,8
08/02/2007,10:40:00,42970,42970,42960,42960,47
08/02/2007,10:41:00,42960,42960,42960,42960,43
08/02/2007,10:42:00,42965,42965,42960,42965,27
08/02/2007,10:43:00,42960,42970,42960,42970,19
08/02/2007,10:44:00,42970,42970,42970,42970,18
08/02/2007,10:45:00,42965,42965,42960,42960,34
08/02/2007,10:46:00,42965,42965,42965,42965,11
08/02/2007,10:47:00,42965,42975,42965,42970,9
08/02/2007,10:48:00,42970,42970,42970,42970,19
08/02/2007,10:49:00,42970,42970,42970,42970,15
08/02/2007,10:50:00,42965,42970,42965,42970,7
08/02/2007,10:51:00,42970,42970,42965,42965,7
08/02/2007,10:52:00,42965,42965,42960,42965,8
08/02/2007,10:53:00,42960,42960,42960,42960,2
08/02/2007,10:54:00,42960,42960,42955,42960,25
08/02/2007,10:55:00,42960,42960,42960,42960,7
08/02/2007,10:56:00,42960,42960,42945,42950,49
08/02/2007,10:57:00,42945,42945,42930,42935,72
08/02/2007,10:58:00,42930,42930,42915,42915,165
08/02/2007,10:59:00,42920,42920,42905,42910,62
08/02/2007,11:00:00,42910,42915,42910,42915,60
08/02/2007,11:01:00,42915,42920,42915,42920,28
08/02/2007,11:02:00,42920,42925,42920,42925,38
08/02/2007,11:03:00,42925,42925,42920,42920,9
08/02/2007,11:04:00,42920,42920,42920,42920,2
08/02/2007,11:05:00,42915,42920,42915,42920,26
08/02/2007,11:06:00,42920,42925,42920,42925,16
08/02/2007,11:07:00,42925,42930,42925,42925,21
08/02/2007,11:08:00,42925,42930,42925,42930,33
08/02/2007,11:09:00,42930,42935,42930,42935,36
08/02/2007,11:10:00,42935,42940,42930,42935,20
08/02/2007,11:11:00,42935,42940,42930,42930,10
08/02/2007,11:12:00,42930,42935,42930,42930,18
08/02/2007,11:13:00,42925,42930,42925,42925,38
08/02/2007,11:14:00,42930,42935,42930,42930,15
08/02/2007,11:15:00,42935,42935,42930,42930,7
08/02/2007,11:16:00,42935,42945,42935,42945,45
08/02/2007,11:17:00,42940,42940,42935,42940,29
08/02/2007,11:18:00,42940,42940,42930,42935,37
08/02/2007,11:19:00,42935,42940,42925,42925,32
08/02/2007,11:20:00,42930,42930,42930,42930,3
08/02/2007,11:21:00,42930,42930,42925,42925,16
08/02/2007,11:22:00,42930,42930,42930,42930,3
08/02/2007,11:23:00,42925,42925,42915,42920,39
08/02/2007,11:24:00,42915,42920,42915,42915,17
08/02/2007,11:25:00,42910,42915,42910,42915,13
08/02/2007,11:26:00,42915,42920,42915,42920,19
08/02/2007,11:27:00,42920,42920,42920,42920,1
08/02/2007,11:28:00,42915,42915,42900,42900,70
08/02/2007,11:29:00,42900,42905,42900,42900,20
08/02/2007,11:30:00,42900,42900,42885,42895,112
08/02/2007,11:31:00,42895,42905,42890,42905,29
08/02/2007,11:32:00,42900,42900,42880,42880,98
08/02/2007,11:33:00,42880,42885,42880,42885,18
08/02/2007,11:34:00,42885,42885,42880,42880,17
08/02/2007,11:35:00,42885,42890,42880,42885,14
08/02/2007,11:36:00,42885,42900,42880,42900,27
08/02/2007,11:37:00,42895,42895,42890,42890,24
08/02/2007,11:38:00,42890,42900,42890,42895,37
08/02/2007,11:39:00,42900,42900,42895,42895,16
08/02/2007,11:40:00,42900,42905,42900,42905,9
08/02/2007,11:41:00,42905,42910,42905,42910,11
08/02/2007,11:42:00,42910,42910,42910,42910,3
08/02/2007,11:43:00,42910,42915,42910,42910,11
08/02/2007,11:44:00,42910,42910,42905,42910,23
08/02/2007,11:45:00,42905,42905,42905,42905,5
08/02/2007,11:46:00,42910,42910,42905,42905,4
08/02/2007,11:49:00,42900,42905,42900,42905,16
08/02/2007,11:50:00,42900,42910,42900,42905,23
08/02/2007,11:51:00,42905,42905,42905,42905,3
08/02/2007,11:52:00,42900,42900,42890,42890,26
08/02/2007,11:53:00,42890,42895,42890,42890,10
08/02/2007,11:54:00,42890,42895,42890,42890,10
08/02/2007,11:55:00,42890,42890,42855,42860,140
08/02/2007,11:56:00,42860,42865,42855,42855,20
08/02/2007,11:57:00,42860,42860,42845,42855,88
08/02/2007,11:58:00,42855,42865,42850,42855,29
08/02/2007,11:59:00,42855,42860,42855,42860,11
08/02/2007,12:00:00,42855,42855,42850,42850,18
08/02/2007,12:01:00,42845,42850,42830,42830,121
08/02/2007,12:02:00,42835,42835,42830,42835,32
08/02/2007,12:03:00,42835,42835,42830,42830,16
08/02/2007,12:04:00,42830,42830,42825,42830,47
08/02/2007,12:05:00,42830,42835,42825,42830,36
08/02/2007,12:06:00,42830,42835,42825,42825,32
08/02/2007,12:07:00,42825,42830,42825,42825,41
08/02/2007,12:08:00,42825,42825,42815,42820,86
08/02/2007,12:09:00,42820,42820,42815,42815,18
08/02/2007,12:10:00,42815,42825,42815,42825,35
08/02/2007,12:11:00,42820,42825,42820,42825,35
08/02/2007,12:12:00,42825,42825,42820,42825,8
08/02/2007,12:13:00,42830,42830,42820,42820,56
08/02/2007,12:14:00,42820,42820,42820,42820,6
08/02/2007,12:15:00,42815,42815,42795,42800,141
08/02/2007,12:16:00,42800,42805,42800,42805,50
08/02/2007,12:17:00,42805,42810,42805,42805,16
08/02/2007,12:18:00,42805,42810,42795,42795,72
08/02/2007,12:19:00,42795,42795,42785,42790,67
08/02/2007,12:20:00,42790,42805,42790,42800,28
08/02/2007,12:21:00,42800,42810,42800,42805,15
08/02/2007,12:22:00,42805,42815,42805,42810,27
08/02/2007,12:23:00,42810,42815,42810,42815,26
08/02/2007,12:24:00,42815,42820,42815,42820,33
08/02/2007,12:25:00,42815,42815,42815,42815,31
08/02/2007,12:26:00,42815,42815,42815,42815,25
08/02/2007,12:27:00,42815,42820,42815,42820,15
08/02/2007,12:28:00,42820,42825,42820,42820,19
08/02/2007,12:29:00,42815,42820,42815,42820,8
08/02/2007,12:30:00,42815,42820,42805,42815,26
08/02/2007,12:31:00,42805,42805,42795,42800,39
08/02/2007,12:32:00,42800,42800,42800,42800,1
08/02/2007,12:33:00,42800,42800,42775,42790,116
08/02/2007,12:34:00,42785,42790,42785,42790,11
08/02/2007,12:35:00,42790,42795,42790,42790,3
08/02/2007,12:36:00,42790,42790,42790,42790,2
08/02/2007,12:37:00,42785,42785,42785,42785,17
08/02/2007,12:38:00,42785,42785,42785,42785,3
08/02/2007,12:39:00,42785,42790,42775,42780,33
08/02/2007,12:40:00,42775,42775,42760,42760,85
08/02/2007,12:41:00,42760,42765,42750,42765,45
08/02/2007,12:42:00,42765,42770,42760,42765,14
08/02/2007,12:43:00,42765,42770,42760,42765,41
08/02/2007,12:44:00,42765,42770,42765,42765,14
08/02/2007,12:45:00,42765,42765,42750,42755,83
08/02/2007,12:46:00,42750,42760,42750,42760,14
08/02/2007,12:47:00,42755,42755,42755,42755,3
08/02/2007,12:48:00,42755,42755,42750,42755,16
08/02/2007,12:49:00,42755,42760,42755,42760,31
08/02/2007,12:50:00,42760,42765,42760,42765,9
08/02/2007,12:51:00,42760,42765,42750,42760,51
08/02/2007,12:52:00,42760,42765,42760,42760,7
08/02/2007,12:53:00,42760,42760,42755,42760,7
08/02/2007,12:54:00,42765,42770,42765,42770,15
08/02/2007,12:55:00,42770,42775,42760,42760,30
08/02/2007,12:56:00,42760,42760,42755,42760,9
08/02/2007,12:57:00,42765,42765,42765,42765,6
08/02/2007,12:58:00,42765,42770,42765,42770,17
08/02/2007,12:59:00,42765,42765,42765,42765,13
08/02/2007,13:00:00,42765,42775,42765,42765,42
08/02/2007,13:01:00,42765,42775,42765,42770,22
08/02/2007,13:02:00,42770,42775,42765,42765,33
08/02/2007,13:03:00,42760,42760,42750,42760,44
08/02/2007,13:04:00,42760,42765,42760,42765,8
08/02/2007,13:05:00,42760,42765,42760,42765,11
08/02/2007,13:06:00,42765,42765,42750,42750,29
08/02/2007,13:07:00,42755,42760,42750,42750,15
08/02/2007,13:08:00,42750,42750,42735,42735,51
08/02/2007,13:09:00,42740,42745,42725,42730,57
08/02/2007,13:10:00,42730,42740,42730,42730,22
08/02/2007,13:11:00,42730,42740,42725,42725,21
08/02/2007,13:12:00,42730,42735,42730,42735,7
08/02/2007,13:13:00,42735,42735,42725,42735,34
08/02/2007,13:14:00,42730,42730,42730,42730,8
08/02/2007,13:15:00,42730,42730,42700,42710,134
08/02/2007,13:16:00,42715,42720,42670,42685,225
08/02/2007,13:17:00,42685,42690,42675,42685,65
08/02/2007,13:18:00,42690,42690,42685,42685,36
08/02/2007,13:19:00,42685,42685,42670,42675,69
08/02/2007,13:20:00,42670,42675,42645,42650,217
08/02/2007,13:21:00,42655,42655,42640,42640,55
08/02/2007,13:22:00,42640,42660,42635,42660,89
08/02/2007,13:23:00,42660,42675,42650,42670,66
08/02/2007,13:24:00,42670,42670,42650,42650,43
08/02/2007,13:25:00,42650,42660,42650,42660,35
08/02/2007,13:26:00,42660,42660,42660,42660,11
08/02/2007,13:27:00,42660,42665,42655,42660,10
08/02/2007,13:28:00,42660,42665,42660,42660,29
08/02/2007,13:29:00,42655,42665,42655,42660,15
08/02/2007,13:30:00,42660,42660,42620,42625,124
08/02/2007,13:31:00,42625,42630,42620,42630,57
08/02/2007,13:32:00,42625,42625,42610,42620,94
08/02/2007,13:33:00,42620,42630,42610,42620,85
08/02/2007,13:34:00,42625,42645,42625,42635,50
08/02/2007,13:35:00,42640,42640,42635,42640,22
08/02/2007,13:36:00,42640,42640,42630,42635,33
08/02/2007,13:37:00,42635,42635,42630,42630,19
08/02/2007,13:38:00,42640,42645,42640,42640,15
08/02/2007,13:39:00,42640,42645,42640,42640,21
08/02/2007,13:40:00,42640,42645,42640,42645,9
08/02/2007,13:41:00,42650,42665,42650,42665,28
08/02/2007,13:42:00,42665,42665,42665,42665,12
08/02/2007,13:43:00,42660,42670,42660,42670,22
08/02/2007,13:44:00,42665,42665,42650,42665,42
08/02/2007,13:45:00,42660,42665,42645,42660,51
08/02/2007,13:46:00,42665,42675,42655,42665,72
08/02/2007,13:47:00,42660,42665,42660,42665,13
08/02/2007,13:48:00,42670,42670,42665,42665,15
08/02/2007,13:49:00,42665,42670,42665,42665,12
08/02/2007,13:50:00,42665,42670,42660,42670,17
08/02/2007,13:51:00,42665,42665,42660,42660,18
08/02/2007,13:52:00,42665,42675,42665,42670,30
08/02/2007,13:53:00,42670,42670,42670,42670,9
08/02/2007,13:54:00,42665,42675,42660,42665,28
08/02/2007,13:55:00,42665,42665,42630,42630,70
08/02/2007,13:56:00,42625,42640,42620,42640,65
08/02/2007,13:57:00,42640,42640,42615,42615,42
08/02/2007,13:58:00,42615,42615,42580,42600,204
08/02/2007,13:59:00,42595,42595,42570,42590,90
08/02/2007,14:00:00,42590,42600,42585,42590,78
08/02/2007,14:01:00,42590,42595,42585,42595,11
08/02/2007,14:02:00,42600,42600,42595,42600,41
08/02/2007,14:03:00,42600,42610,42600,42610,11
08/02/2007,14:04:00,42610,42635,42610,42635,44
08/02/2007,14:05:00,42630,42630,42620,42630,29
08/02/2007,14:06:00,42625,42625,42620,42625,8
08/02/2007,14:07:00,42625,42625,42620,42620,11
08/02/2007,14:08:00,42625,42625,42620,42620,16
08/02/2007,14:09:00,42620,42620,42615,42620,23
08/02/2007,14:10:00,42620,42625,42615,42615,10
08/02/2007,14:11:00,42620,42620,42610,42615,18
08/02/2007,14:12:00,42615,42620,42615,42620,3
08/02/2007,14:13:00,42620,42625,42620,42625,9
08/02/2007,14:14:00,42625,42630,42625,42630,18
08/02/2007,14:15:00,42630,42630,42625,42630,17
08/02/2007,14:16:00,42630,42630,42630,42630,2
08/02/2007,14:17:00,42630,42630,42620,42630,11
08/02/2007,14:18:00,42625,42625,42615,42615,18
08/02/2007,14:19:00,42615,42615,42610,42615,17
08/02/2007,14:20:00,42610,42615,42595,42600,38
08/02/2007,14:21:00,42600,42610,42600,42600,27
08/02/2007,14:22:00,42600,42610,42595,42600,52
08/02/2007,14:23:00,42595,42610,42595,42610,29
08/02/2007,14:24:00,42610,42625,42610,42620,31
08/02/2007,14:25:00,42620,42620,42620,42620,9
08/02/2007,14:26:00,42620,42625,42620,42620,24
08/02/2007,14:27:00,42620,42630,42620,42630,18
08/02/2007,14:28:00,42630,42640,42625,42640,54
08/02/2007,14:29:00,42635,42660,42635,42645,67
08/02/2007,14:30:00,42650,42660,42640,42650,30
08/02/2007,14:31:00,42655,42675,42655,42675,75
08/02/2007,14:32:00,42675,42675,42670,42670,24
08/02/2007,14:33:00,42665,42665,42660,42665,14
08/02/2007,14:34:00,42665,42665,42660,42665,26
08/02/2007,14:35:00,42665,42665,42635,42640,72
08/02/2007,14:36:00,42635,42650,42635,42645,24
08/02/2007,14:37:00,42645,42645,42640,42640,16
08/02/2007,14:38:00,42645,42650,42640,42645,22
08/02/2007,14:39:00,42645,42665,42645,42655,45
08/02/2007,14:40:00,42655,42670,42655,42660,36
08/02/2007,14:41:00,42655,42655,42645,42645,43
08/02/2007,14:42:00,42640,42645,42640,42645,16
08/02/2007,14:43:00,42650,42650,42645,42650,9
08/02/2007,14:44:00,42650,42650,42645,42645,16
08/02/2007,14:45:00,42645,42665,42640,42665,61
08/02/2007,14:46:00,42670,42670,42665,42670,22
08/02/2007,14:47:00,42665,42665,42660,42660,13
08/02/2007,14:48:00,42665,42675,42665,42665,19
08/02/2007,14:49:00,42660,42665,42655,42665,12
08/02/2007,14:50:00,42670,42670,42660,42660,10
08/02/2007,14:51:00,42660,42660,42660,42660,2
08/02/2007,14:52:00,42660,42665,42660,42665,10
08/02/2007,14:53:00,42665,42665,42650,42650,35
08/02/2007,14:54:00,42650,42660,42650,42655,19
08/02/2007,14:55:00,42655,42655,42645,42650,21
08/02/2007,14:56:00,42650,42650,42625,42625,61
08/02/2007,14:57:00,42630,42630,42610,42610,80
08/02/2007,14:58:00,42620,42635,42615,42635,34
08/02/2007,14:59:00,42635,42635,42620,42620,62
08/02/2007,15:00:00,42620,42620,42595,42605,86
08/02/2007,15:01:00,42600,42610,42570,42575,155
08/02/2007,15:02:00,42580,42580,42540,42560,221
08/02/2007,15:03:00,42560,42570,42555,42560,62
08/02/2007,15:04:00,42565,42575,42560,42575,57
08/02/2007,15:05:00,42575,42585,42570,42580,62
08/02/2007,15:06:00,42585,42585,42550,42570,138
08/02/2007,15:07:00,42575,42585,42565,42585,62
08/02/2007,15:08:00,42585,42590,42565,42575,127
08/02/2007,15:09:00,42580,42585,42570,42575,59
08/02/2007,15:10:00,42575,42590,42575,42585,55
08/02/2007,15:11:00,42585,42585,42580,42585,32
08/02/2007,15:12:00,42590,42590,42585,42585,20
08/02/2007,15:13:00,42585,42610,42585,42610,68
08/02/2007,15:14:00,42605,42625,42605,42615,64
08/02/2007,15:15:00,42615,42620,42610,42610,16
08/02/2007,15:16:00,42615,42625,42615,42620,10
08/02/2007,15:17:00,42625,42625,42610,42610,13
08/02/2007,15:18:00,42610,42610,42600,42600,36
08/02/2007,15:19:00,42605,42610,42605,42610,20
08/02/2007,15:20:00,42605,42610,42605,42610,14
08/02/2007,15:21:00,42610,42615,42605,42605,24
08/02/2007,15:22:00,42605,42605,42595,42600,38
08/02/2007,15:23:00,42605,42605,42595,42600,13
08/02/2007,15:24:00,42595,42615,42595,42610,12
08/02/2007,15:25:00,42610,42615,42610,42615,8
08/02/2007,15:26:00,42615,42630,42610,42625,49
08/02/2007,15:27:00,42630,42640,42630,42640,39
08/02/2007,15:28:00,42640,42650,42635,42635,49
08/02/2007,15:29:00,42635,42645,42630,42645,36
08/02/2007,15:30:00,42650,42650,42640,42645,63
08/02/2007,15:31:00,42645,42650,42630,42635,41
08/02/2007,15:32:00,42630,42630,42620,42620,32
08/02/2007,15:33:00,42620,42625,42615,42625,23
08/02/2007,15:34:00,42620,42630,42615,42615,21
08/02/2007,15:35:00,42610,42630,42605,42625,62
08/02/2007,15:36:00,42625,42635,42625,42635,23
08/02/2007,15:37:00,42640,42640,42630,42640,26
08/02/2007,15:38:00,42635,42645,42635,42645,33
08/02/2007,15:39:00,42645,42660,42645,42650,53
08/02/2007,15:40:00,42650,42665,42645,42665,44
08/02/2007,15:41:00,42660,42665,42645,42645,53
08/02/2007,15:42:00,42650,42650,42630,42640,37
08/02/2007,15:43:00,42630,42630,42610,42615,41
08/02/2007,15:44:00,42615,42620,42595,42605,56
08/02/2007,15:45:00,42605,42605,42590,42595,37
08/02/2007,15:46:00,42590,42600,42575,42575,54
08/02/2007,15:47:00,42575,42600,42575,42600,44
08/02/2007,15:48:00,42600,42600,42585,42585,28
08/02/2007,15:49:00,42585,42585,42565,42570,43
08/02/2007,15:50:00,42575,42595,42575,42595,34
08/02/2007,15:51:00,42595,42600,42575,42575,36
08/02/2007,15:52:00,42580,42595,42580,42595,32
08/02/2007,15:53:00,42600,42600,42590,42590,13
08/02/2007,15:54:00,42595,42605,42595,42605,17
08/02/2007,15:55:00,42610,42615,42600,42615,31
08/02/2007,15:56:00,42620,42625,42610,42610,18
08/02/2007,15:57:00,42605,42625,42605,42625,42
08/02/2007,15:58:00,42625,42625,42615,42615,24
08/02/2007,15:59:00,42620,42620,42610,42610,9
08/02/2007,16:00:00,42615,42625,42595,42620,48
08/02/2007,16:01:00,42625,42640,42625,42640,57
08/02/2007,16:02:00,42645,42660,42645,42660,62
08/02/2007,16:03:00,42665,42670,42655,42655,49
08/02/2007,16:04:00,42655,42670,42655,42670,25
08/02/2007,16:05:00,42670,42675,42660,42670,62
08/02/2007,16:06:00,42670,42700,42665,42695,139
08/02/2007,16:07:00,42695,42705,42690,42690,104
08/02/2007,16:08:00,42690,42690,42680,42690,66
08/02/2007,16:09:00,42690,42690,42675,42675,31
08/02/2007,16:10:00,42680,42680,42670,42670,40
08/02/2007,16:11:00,42670,42680,42670,42675,34
08/02/2007,16:12:00,42675,42680,42670,42670,41
08/02/2007,16:13:00,42665,42675,42665,42670,36
08/02/2007,16:14:00,42665,42675,42665,42665,44
08/02/2007,16:15:00,42665,42670,42650,42650,65
08/02/2007,16:16:00,42650,42650,42640,42645,49
08/02/2007,16:17:00,42640,42645,42605,42610,81
08/02/2007,16:18:00,42610,42610,42590,42595,65
08/02/2007,16:19:00,42595,42610,42595,42605,79
08/02/2007,16:20:00,42600,42600,42590,42600,61
08/02/2007,16:21:00,42600,42615,42595,42615,56
08/02/2007,16:22:00,42615,42615,42600,42605,42
08/02/2007,16:23:00,42610,42625,42610,42625,32
08/02/2007,16:24:00,42625,42625,42605,42605,29
08/02/2007,16:25:00,42605,42610,42600,42610,220
08/02/2007,16:26:00,42610,42615,42610,42615,21
08/02/2007,16:27:00,42610,42620,42600,42600,49
08/02/2007,16:28:00,42595,42605,42595,42600,46
08/02/2007,16:29:00,42605,42620,42605,42620,44
08/02/2007,16:30:00,42620,42620,42610,42615,27
08/02/2007,16:31:00,42615,42620,42615,42620,29
08/02/2007,16:32:00,42620,42635,42620,42620,75
08/02/2007,16:33:00,42620,42635,42620,42630,21
08/02/2007,16:34:00,42635,42645,42630,42645,78
08/02/2007,16:35:00,42645,42645,42635,42640,34
08/02/2007,16:36:00,42640,42645,42640,42640,38
08/02/2007,16:37:00,42640,42645,42635,42635,21
08/02/2007,16:38:00,42635,42640,42625,42640,41
08/02/2007,16:39:00,42640,42650,42635,42650,38
08/02/2007,16:40:00,42650,42660,42650,42660,44
08/02/2007,16:41:00,42655,42665,42650,42660,22
08/02/2007,16:42:00,42655,42655,42640,42640,37
08/02/2007,16:43:00,42635,42635,42620,42625,37
08/02/2007,16:44:00,42625,42630,42620,42620,39
08/02/2007,16:45:00,42615,42615,42605,42615,44
08/02/2007,16:46:00,42620,42630,42620,42630,38
08/02/2007,16:47:00,42635,42635,42610,42610,37
08/02/2007,16:48:00,42605,42605,42585,42585,121
08/02/2007,16:49:00,42585,42585,42575,42575,93
08/02/2007,16:50:00,42575,42580,42565,42570,111
08/02/2007,16:51:00,42570,42580,42570,42580,36
08/02/2007,16:52:00,42580,42585,42580,42580,38
08/02/2007,16:53:00,42580,42580,42575,42575,35
08/02/2007,16:54:00,42575,42595,42570,42595,43
08/02/2007,16:55:00,42595,42600,42595,42595,33
08/02/2007,16:56:00,42600,42600,42590,42590,16
08/02/2007,16:57:00,42595,42595,42590,42590,17
08/02/2007,16:58:00,42590,42600,42585,42585,34
08/02/2007,16:59:00,42585,42600,42585,42600,27
08/02/2007,17:00:00,42595,42595,42585,42585,19
08/02/2007,17:01:00,42585,42585,42570,42570,47
08/02/2007,17:02:00,42565,42570,42555,42570,72
08/02/2007,17:03:00,42570,42575,42565,42570,19
08/02/2007,17:04:00,42575,42575,42565,42575,27
08/02/2007,17:05:00,42575,42590,42560,42590,92
08/02/2007,17:06:00,42590,42595,42580,42595,37
08/02/2007,17:07:00,42600,42610,42595,42595,85
08/02/2007,17:08:00,42600,42620,42600,42615,65
08/02/2007,17:09:00,42615,42615,42600,42610,54
08/02/2007,17:10:00,42615,42620,42605,42620,32
08/02/2007,17:11:00,42625,42625,42605,42615,49
08/02/2007,17:12:00,42610,42610,42610,42610,4
08/02/2007,17:13:00,42615,42615,42605,42605,16
08/02/2007,17:14:00,42605,42615,42600,42610,47
08/02/2007,17:15:00,42610,42620,42605,42620,76
08/02/2007,17:16:00,42620,42630,42620,42620,89
08/02/2007,17:17:00,42620,42620,42615,42620,17
08/02/2007,17:18:00,42615,42615,42610,42615,29
08/02/2007,17:19:00,42615,42615,42605,42610,43
08/02/2007,17:20:00,42600,42620,42600,42620,40
08/02/2007,17:21:00,42620,42625,42620,42625,18
08/02/2007,17:22:00,42625,42640,42625,42635,91
08/02/2007,17:23:00,42635,42640,42635,42640,12
08/02/2007,17:24:00,42635,42635,42630,42630,16
08/02/2007,17:25:00,42630,42650,42630,42635,71
08/02/2007,17:26:00,42640,42655,42635,42650,93
08/02/2007,17:27:00,42650,42650,42645,42645,26
08/02/2007,17:28:00,42640,42645,42635,42635,44
08/02/2007,17:29:00,42640,42645,42640,42645,25
08/02/2007,17:30:00,42645,42655,42640,42640,46
08/02/2007,17:31:00,42645,42645,42640,42640,20
08/02/2007,17:32:00,42635,42640,42630,42635,38
08/02/2007,17:33:00,42640,42640,42630,42630,22
08/02/2007,17:34:00,42635,42640,42625,42625,16
08/02/2007,17:35:00,42625,42630,42625,42630,24
08/02/2007,17:36:00,42630,42630,42605,42610,51
08/02/2007,17:37:00,42605,42610,42605,42605,27
08/02/2007,17:38:00,42605,42610,42600,42600,31
08/02/2007,17:39:00,42600,42610,42600,42600,70
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/02/2007,15:42:00,42650,42650,42630,42640,37
08/02/2007,15:43:00,42630,42630,42610,42615,41
08/02/2007,15:44:00,42615,42620,42595,42605,56
08/02/2007,15:45:00,42605,42605,42590,42595,37
08/02/2007,15:46:00,42590,42600,42575,42575,54
08/02/2007,15:47:00,42575,42600,42575,42600,44
08/02/2007,15:48:00,42600,42600,42585,42585,28
08/02/2007,15:49:00,42585,42585,42565,42570,43
08/02/2007,15:50:00,42575,42595,42575,42595,34
08/02/2007,15:51:00,42595,42600,42575,42575,36
08/02/2007,15:52:00,42580,42595,42580,42595,32
08/02/2007,15:53:00,42600,42600,42590,42590,13
08/02/2007,15:54:00,42595,42605,42595,42605,17
08/02/2007,15:55:00,42610,42615,42600,42615,31
08/02/2007,15:56:00,42620,42625,42610,42610,18
08/02/2007,15:57:00,42605,42625,42605,42625,42
08/02/2007,15:58:00,42625,42625,42615,42615,24
08/02/2007,15:59:00,42620,42620,42610,42610,9
08/02/2007,16:00:00,42615,42625,42595,42620,48
08/02/2007,16:01:00,42625,42640,42625,42640,57
08/02/2007,16:02:00,42645,42660,42645,42660,62
08/02/2007,16:03:00,42665,42670,42655,42655,49
08/02/2007,16:04:00,42655,42670,42655,42670,25
08/02/2007,16:05:00,42670,42675,42660,42670,62
08/02/2007,16:06:00,42670,42700,42665,42695,139
08/02/2007,16:07:00,42695,42705,42690,42690,104
08/02/2007,16:08:00,42690,42690,42680,42690,66
08/02/2007,16:09:00,42690,42690,42675,42675,31
08/02/2007,16:10:00,42680,42680,42670,42670,40
08/02/2007,16:11:00,42670,42680,42670,42675,34
08/02/2007,16:12:00,42675,42680,42670,42670,41
08/02/2007,16:13:00,42665,42675,42665,42670,36
08/02/2007,16:14:00,42665,42675,42665,42665,44
08/02/2007,16:15:00,42665,42670,42650,42650,65
08/02/2007,16:16:00,42650,42650,42640,42645,49
08/02/2007,16:17:00,42640,42645,42605,42610,81
08/02/2007,16:18:00,42610,42610,42590,42595,65
08/02/2007,16:19:00,42595,42610,42595,42605,79
08/02/2007,16:20:00,42600,42600,42590,42600,61
08/02/2007,16:21:00,42600,42615,42595,42615,56
08/02/2007,16:22:00,42615,42615,42600,42605,42
08/02/2007,16:23:00,42610,42625,42610,42625,32
08/02/2007,16:24:00,42625,42625,42605,42605,29
08/02/2007,16:25:00,42605,42610,42600,42610,220
08/02/2007,16:26:00,42610,42615,42610,42615,21
08/02/2007,16:27:00,42610,42620,42600,42600,49
08/02/2007,16:28:00,42595,42605,42595,42600,46
08/02/2007,16:29:00,42605,42620,42605,42620,44
08/02/2007,16:30:00,42620,42620,42610,42615,27
08/02/2007,16:31:00,42615,42620,42615,42620,29
08/02/2007,16:32:00,42620,42635,42620,42620,75
08/02/2007,16:33:00,42620,42635,42620,42630,21
08/02/2007,16:34:00,42635,42645,42630,42645,78
08/02/2007,16:35:00,42645,42645,42635,42640,34
08/02/2007,16:36:00,42640,42645,42640,42640,38
08/02/2007,16:37:00,42640,42645,42635,42635,21
08/02/2007,16:38:00,42635,42640,42625,42640,41
08/02/2007,16:39:00,42640,42650,42635,42650,38
08/02/2007,16:40:00,42650,42660,42650,42660,44
08/02/2007,16:41:00,42655,42665,42650,42660,22
08/02/2007,16:42:00,42655,42655,42640,42640,37
08/02/2007,16:43:00,42635,42635,42620,42625,37
08/02/2007,16:44:00,42625,42630,42620,42620,39
08/02/2007,16:45:00,42615,42615,42605,42615,44
08/02/2007,16:46:00,42620,42630,42620,42630,38
08/02/2007,16:47:00,42635,42635,42610,42610,37
08/02/2007,16:48:00,42605,42605,42585,42585,121
08/02/2007,16:49:00,42585,42585,42575,42575,93
08/02/2007,16:50:00,42575,42580,42565,42570,111
08/02/2007,16:51:00,42570,42580,42570,42580,36
08/02/2007,16:52:00,42580,42585,42580,42580,38
08/02/2007,16:53:00,42580,42580,42575,42575,35
08/02/2007,16:54:00,42575,42595,42570,42595,43
08/02/2007,16:55:00,42595,42600,42595,42595,33
08/02/2007,16:56:00,42600,42600,42590,42590,16
08/02/2007,16:57:00,42595,42595,42590,42590,17
08/02/2007,16:58:00,42590,42600,42585,42585,34
08/02/2007,16:59:00,42585,42600,42585,42600,27
08/02/2007,17:00:00,42595,42595,42585,42585,19
08/02/2007,17:01:00,42585,42585,42570,42570,47
08/02/2007,17:02:00,42565,42570,42555,42570,72
08/02/2007,17:03:00,42570,42575,42565,42570,19
08/02/2007,17:04:00,42575,42575,42565,42575,27
08/02/2007,17:05:00,42575,42590,42560,42590,92
08/02/2007,17:06:00,42590,42595,42580,42595,37
08/02/2007,17:07:00,42600,42610,42595,42595,85
08/02/2007,17:08:00,42600,42620,42600,42615,65
08/02/2007,17:09:00,42615,42615,42600,42610,54
08/02/2007,17:10:00,42615,42620,42605,42620,32
08/02/2007,17:11:00,42625,42625,42605,42615,49
08/02/2007,17:12:00,42610,42610,42610,42610,4
08/02/2007,17:13:00,42615,42615,42605,42605,16
08/02/2007,17:14:00,42605,42615,42600,42610,47
08/02/2007,17:15:00,42610,42620,42605,42620,76
08/02/2007,17:16:00,42620,42630,42620,42620,89
08/02/2007,17:17:00,42620,42620,42615,42620,17
08/02/2007,17:18:00,42615,42615,42610,42615,29
08/02/2007,17:19:00,42615,42615,42605,42610,43
08/02/2007,17:20:00,42600,42620,42600,42620,40
08/02/2007,17:21:00,42620,42625,42620,42625,18
08/02/2007,17:22:00,42625,42640,42625,42635,91
08/02/2007,17:23:00,42635,42640,42635,42640,12
08/02/2007,17:24:00,42635,42635,42630,42630,16
08/02/2007,17:25:00,42630,42650,42630,42635,71
08/02/2007,17:26:00,42640,42655,42635,42650,93
08/02/2007,17:27:00,42650,42650,42645,42645,26
08/02/2007,17:28:00,42640,42645,42635,42635,44
08/02/2007,17:29:00,42640,42645,42640,42645,25
08/02/2007,17:30:00,42645,42655,42640,42640,46
08/02/2007,17:31:00,42645,42645,42640,42640,20
08/02/2007,17:32:00,42635,42640,42630,42635,38
08/02/2007,17:33:00,42640,42640,42630,42630,22
08/02/2007,17:34:00,42635,42640,42625,42625,16
08/02/2007,17:35:00,42625,42630,42625,42630,24
08/02/2007,17:36:00,42630,42630,42605,42610,51
08/02/2007,17:37:00,42605,42610,42605,42605,27
08/02/2007,17:38:00,42605,42610,42600,42600,31
08/02/2007,17:39:00,42600,42610,42600,42600,70
09/02/2007,09:00:00,42750,42790,42740,42775,150
09/02/2007,09:01:00,42775,42805,42770,42800,106
09/02/2007,09:02:00,42800,42805,42795,42800,86
09/02/2007,09:03:00,42800,42810,42780,42790,77
09/02/2007,09:04:00,42790,42795,42785,42790,27
09/02/2007,09:05:00,42790,42795,42785,42790,43
09/02/2007,09:06:00,42790,42800,42790,42800,67
09/02/2007,09:07:00,42800,42810,42800,42800,41
09/02/2007,09:08:00,42805,42810,42795,42795,56
09/02/2007,09:09:00,42795,42800,42785,42785,22
09/02/2007,09:10:00,42785,42800,42785,42800,35
09/02/2007,09:11:00,42805,42810,42800,42805,24
09/02/2007,09:12:00,42810,42810,42795,42810,47
09/02/2007,09:13:00,42805,42815,42805,42810,31
09/02/2007,09:14:00,42810,42830,42810,42820,70
09/02/2007,09:15:00,42825,42830,42820,42830,85
09/02/2007,09:16:00,42835,42835,42825,42830,41
09/02/2007,09:17:00,42830,42830,42830,42830,8
09/02/2007,09:18:00,42830,42830,42825,42825,4
09/02/2007,09:19:00,42825,42825,42820,42825,40
09/02/2007,09:20:00,42820,42830,42815,42830,55
09/02/2007,09:21:00,42825,42825,42825,42825,9
09/02/2007,09:22:00,42820,42830,42820,42825,28
09/02/2007,09:23:00,42825,42825,42820,42825,15
09/02/2007,09:24:00,42820,42820,42815,42815,34
09/02/2007,09:25:00,42815,42815,42810,42810,11
09/02/2007,09:26:00,42805,42805,42805,42805,13
09/02/2007,09:27:00,42800,42810,42800,42810,51
09/02/2007,09:28:00,42805,42805,42795,42795,14
09/02/2007,09:29:00,42800,42800,42795,42800,28
09/02/2007,09:30:00,42800,42800,42795,42795,28
09/02/2007,09:31:00,42795,42800,42795,42795,15
09/02/2007,09:32:00,42800,42805,42800,42800,25
09/02/2007,09:33:00,42800,42800,42800,42800,1
09/02/2007,09:34:00,42805,42810,42805,42810,15
09/02/2007,09:35:00,42805,42805,42805,42805,1
09/02/2007,09:36:00,42805,42815,42805,42815,34
09/02/2007,09:37:00,42820,42820,42820,42820,20
09/02/2007,09:38:00,42820,42820,42815,42815,12
09/02/2007,09:39:00,42810,42810,42800,42805,48
09/02/2007,09:40:00,42805,42805,42795,42795,22
09/02/2007,09:41:00,42790,42800,42790,42800,29
09/02/2007,09:42:00,42795,42800,42795,42800,11
09/02/2007,09:43:00,42800,42800,42780,42790,83
09/02/2007,09:44:00,42795,42795,42790,42795,15
09/02/2007,09:45:00,42800,42820,42800,42820,60
09/02/2007,09:46:00,42815,42820,42815,42815,28
09/02/2007,09:47:00,42815,42815,42815,42815,7
09/02/2007,09:48:00,42810,42810,42810,42810,13
09/02/2007,09:49:00,42810,42815,42810,42815,5
09/02/2007,09:50:00,42820,42825,42820,42820,36
09/02/2007,09:51:00,42820,42825,42820,42825,4
09/02/2007,09:52:00,42825,42825,42825,42825,12
09/02/2007,09:53:00,42830,42845,42830,42840,91
09/02/2007,09:54:00,42840,42850,42840,42840,42
09/02/2007,09:55:00,42845,42850,42840,42840,26
09/02/2007,09:56:00,42840,42855,42835,42855,42
09/02/2007,09:57:00,42850,42855,42845,42850,23
09/02/2007,09:58:00,42845,42865,42845,42865,69
09/02/2007,09:59:00,42860,42865,42850,42860,63
09/02/2007,10:00:00,42865,42870,42865,42870,41
09/02/2007,10:01:00,42875,42890,42875,42885,81
09/02/2007,10:02:00,42885,42895,42885,42895,52
09/02/2007,10:03:00,42895,42895,42890,42895,26
09/02/2007,10:04:00,42895,42900,42885,42890,70
09/02/2007,10:05:00,42895,42900,42895,42895,11
09/02/2007,10:06:00,42890,42895,42890,42895,23
09/02/2007,10:07:00,42895,42900,42890,42890,31
09/02/2007,10:08:00,42890,42915,42890,42905,102
09/02/2007,10:09:00,42915,42915,42900,42905,58
09/02/2007,10:10:00,42900,42910,42900,42905,88
09/02/2007,10:11:00,42905,42905,42890,42895,86
09/02/2007,10:12:00,42895,42900,42880,42885,90
09/02/2007,10:13:00,42885,42890,42880,42885,49
09/02/2007,10:14:00,42885,42890,42885,42890,16
09/02/2007,10:15:00,42895,42895,42885,42890,15
09/02/2007,10:16:00,42895,42895,42890,42890,2
09/02/2007,10:17:00,42895,42895,42895,42895,15
09/02/2007,10:18:00,42890,42900,42890,42895,38
09/02/2007,10:19:00,42895,42900,42895,42895,24
09/02/2007,10:20:00,42895,42900,42895,42900,24
09/02/2007,10:21:00,42905,42920,42905,42910,102
09/02/2007,10:22:00,42910,42910,42900,42900,13
09/02/2007,10:23:00,42895,42895,42895,42895,13
09/02/2007,10:24:00,42895,42895,42895,42895,6
09/02/2007,10:25:00,42895,42895,42895,42895,5
09/02/2007,10:26:00,42895,42895,42890,42890,16
09/02/2007,10:27:00,42895,42895,42885,42885,22
09/02/2007,10:28:00,42885,42885,42880,42885,21
09/02/2007,10:29:00,42885,42885,42880,42880,7
09/02/2007,10:30:00,42880,42885,42880,42885,9
09/02/2007,10:31:00,42885,42885,42885,42885,5
09/02/2007,10:32:00,42890,42890,42890,42890,29
09/02/2007,10:33:00,42890,42890,42875,42880,48
09/02/2007,10:34:00,42880,42880,42880,42880,15
09/02/2007,10:35:00,42885,42885,42885,42885,19
09/02/2007,10:36:00,42885,42885,42880,42880,20
09/02/2007,10:37:00,42880,42885,42875,42885,12
09/02/2007,10:38:00,42885,42885,42880,42880,7
09/02/2007,10:39:00,42880,42880,42875,42875,3
09/02/2007,10:40:00,42875,42875,42875,42875,3
09/02/2007,10:41:00,42875,42875,42870,42870,15
09/02/2007,10:42:00,42870,42870,42865,42870,16
09/02/2007,10:43:00,42870,42870,42865,42865,5
09/02/2007,10:44:00,42870,42875,42870,42870,7
09/02/2007,10:45:00,42870,42870,42865,42865,3
09/02/2007,10:46:00,42870,42870,42870,42870,1
09/02/2007,10:47:00,42870,42880,42870,42875,15
09/02/2007,10:48:00,42875,42875,42875,42875,5
09/02/2007,10:49:00,42880,42885,42875,42880,18
09/02/2007,10:50:00,42880,42880,42880,42880,1
09/02/2007,10:51:00,42880,42880,42880,42880,1
09/02/2007,10:52:00,42880,42890,42880,42890,53
09/02/2007,10:53:00,42885,42890,42880,42885,9
09/02/2007,10:54:00,42880,42885,42880,42885,3
09/02/2007,10:55:00,42885,42885,42885,42885,1
09/02/2007,10:56:00,42885,42885,42880,42880,5
09/02/2007,10:57:00,42880,42880,42870,42875,33
09/02/2007,10:58:00,42875,42875,42860,42865,41
09/02/2007,10:59:00,42865,42870,42860,42865,39
09/02/2007,11:00:00,42860,42875,42860,42875,23
09/02/2007,11:01:00,42875,42880,42875,42875,9
09/02/2007,11:02:00,42875,42885,42875,42880,20
09/02/2007,11:03:00,42875,42880,42875,42880,9
09/02/2007,11:04:00,42885,42885,42880,42880,9
09/02/2007,11:05:00,42885,42910,42880,42905,165
09/02/2007,11:06:00,42905,42920,42905,42910,101
09/02/2007,11:07:00,42910,42910,42905,42905,8
09/02/2007,11:08:00,42905,42910,42905,42910,17
09/02/2007,11:09:00,42905,42910,42900,42900,16
09/02/2007,11:10:00,42905,42910,42900,42900,13
09/02/2007,11:11:00,42905,42905,42905,42905,10
09/02/2007,11:12:00,42905,42905,42900,42900,6
09/02/2007,11:13:00,42905,42905,42905,42905,8
09/02/2007,11:14:00,42905,42905,42900,42900,3
09/02/2007,11:15:00,42905,42905,42895,42900,37
09/02/2007,11:16:00,42900,42900,42900,42900,3
09/02/2007,11:17:00,42900,42915,42900,42915,20
09/02/2007,11:18:00,42905,42910,42900,42900,18
09/02/2007,11:19:00,42900,42905,42900,42900,20
09/02/2007,11:20:00,42900,42910,42900,42910,47
09/02/2007,11:21:00,42910,42910,42910,42910,3
09/02/2007,11:22:00,42910,42910,42900,42900,23
09/02/2007,11:23:00,42905,42915,42905,42915,20
09/02/2007,11:24:00,42910,42910,42910,42910,14
09/02/2007,11:25:00,42910,42910,42910,42910,1
09/02/2007,11:26:00,42905,42905,42905,42905,1
09/02/2007,11:27:00,42910,42915,42910,42915,71
09/02/2007,11:28:00,42920,42920,42910,42915,41
09/02/2007,11:29:00,42910,42910,42910,42910,8
09/02/2007,11:30:00,42910,42915,42905,42910,80
09/02/2007,11:31:00,42905,42910,42905,42910,39
09/02/2007,11:32:00,42910,42910,42905,42905,26
09/02/2007,11:33:00,42905,42910,42900,42900,44
09/02/2007,11:34:00,42905,42905,42895,42900,44
09/02/2007,11:35:00,42900,42900,42895,42895,28
09/02/2007,11:36:00,42895,42895,42890,42895,13
09/02/2007,11:37:00,42900,42900,42895,42900,18
09/02/2007,11:38:00,42900,42905,42895,42895,21
09/02/2007,11:39:00,42895,42900,42895,42900,5
09/02/2007,11:40:00,42895,42900,42895,42900,11
09/02/2007,11:41:00,42895,42895,42895,42895,5
09/02/2007,11:42:00,42895,42895,42890,42895,8
09/02/2007,11:43:00,42895,42895,42885,42885,10
09/02/2007,11:44:00,42890,42890,42890,42890,4
09/02/2007,11:45:00,42890,42890,42885,42885,3
09/02/2007,11:46:00,42885,42885,42880,42885,24
09/02/2007,11:47:00,42880,42885,42870,42880,42
09/02/2007,11:48:00,42885,42885,42885,42885,6
09/02/2007,11:49:00,42885,42885,42880,42880,4
09/02/2007,11:50:00,42880,42890,42880,42890,8
09/02/2007,11:51:00,42890,42890,42885,42885,4
09/02/2007,11:52:00,42885,42885,42880,42885,10
09/02/2007,11:53:00,42885,42885,42880,42880,5
09/02/2007,11:54:00,42885,42885,42885,42885,1
09/02/2007,11:55:00,42890,42890,42880,42880,5
09/02/2007,11:56:00,42880,42885,42880,42885,8
09/02/2007,11:57:00,42890,42895,42890,42895,18
09/02/2007,11:59:00,42890,42895,42890,42890,6
09/02/2007,12:00:00,42890,42895,42890,42895,8
09/02/2007,12:01:00,42895,42895,42895,42895,1
09/02/2007,12:02:00,42890,42890,42890,42890,17
09/02/2007,12:03:00,42890,42890,42890,42890,1
09/02/2007,12:15:00,42890,42890,42890,42890,4
09/02/2007,12:16:00,42885,42890,42885,42890,3
09/02/2007,12:17:00,42890,42890,42890,42890,2
09/02/2007,12:18:00,42885,42885,42885,42885,19
09/02/2007,12:19:00,42885,42885,42885,42885,9
09/02/2007,12:20:00,42880,42880,42875,42875,12
09/02/2007,12:21:00,42880,42885,42880,42880,17
09/02/2007,12:22:00,42875,42875,42875,42875,12
09/02/2007,12:23:00,42870,42875,42870,42875,9
09/02/2007,12:24:00,42875,42875,42875,42875,3
09/02/2007,12:25:00,42875,42880,42875,42880,20
09/02/2007,12:26:00,42880,42880,42880,42880,4
09/02/2007,12:27:00,42875,42880,42875,42880,7
09/02/2007,12:28:00,42880,42885,42875,42875,9
09/02/2007,12:29:00,42875,42885,42875,42880,15
09/02/2007,12:30:00,42885,42885,42885,42885,1
09/02/2007,12:31:00,42885,42890,42885,42890,4
09/02/2007,12:33:00,42890,42890,42890,42890,1
09/02/2007,12:34:00,42890,42890,42885,42885,4
09/02/2007,12:35:00,42885,42885,42880,42880,3
09/02/2007,12:36:00,42885,42890,42885,42890,16
09/02/2007,12:37:00,42890,42895,42885,42885,14
09/02/2007,12:38:00,42880,42885,42880,42885,7
09/02/2007,12:39:00,42890,42895,42890,42890,8
09/02/2007,12:40:00,42895,42895,42890,42890,3
09/02/2007,12:41:00,42890,42890,42890,42890,1
09/02/2007,12:42:00,42885,42885,42885,42885,5
09/02/2007,12:43:00,42880,42885,42880,42885,18
09/02/2007,12:44:00,42885,42890,42885,42890,7
09/02/2007,12:45:00,42885,42885,42885,42885,1
09/02/2007,12:46:00,42885,42885,42885,42885,1
09/02/2007,12:47:00,42885,42885,42885,42885,1
09/02/2007,12:49:00,42885,42895,42885,42890,15
09/02/2007,12:50:00,42890,42890,42885,42885,6
09/02/2007,12:51:00,42890,42890,42890,42890,5
09/02/2007,12:52:00,42890,42890,42890,42890,2
09/02/2007,12:54:00,42885,42885,42885,42885,1
09/02/2007,12:56:00,42890,42890,42890,42890,10
09/02/2007,12:58:00,42890,42890,42890,42890,1
09/02/2007,12:59:00,42890,42895,42890,42890,10
09/02/2007,13:00:00,42885,42885,42880,42880,9
09/02/2007,13:01:00,42880,42880,42875,42880,10
09/02/2007,13:02:00,42875,42875,42875,42875,12
09/02/2007,13:03:00,42870,42870,42870,42870,2
09/02/2007,13:05:00,42870,42870,42870,42870,3
09/02/2007,13:08:00,42870,42880,42870,42880,15
09/02/2007,13:09:00,42880,42880,42880,42880,1
09/02/2007,13:10:00,42875,42875,42875,42875,4
09/02/2007,13:11:00,42875,42875,42875,42875,1
09/02/2007,13:14:00,42875,42875,42870,42870,2
09/02/2007,13:15:00,42875,42880,42875,42880,2
09/02/2007,13:17:00,42880,42880,42880,42880,2
09/02/2007,13:18:00,42880,42880,42880,42880,1
09/02/2007,13:19:00,42880,42880,42880,42880,2
09/02/2007,13:20:00,42880,42880,42880,42880,1
09/02/2007,13:22:00,42875,42875,42875,42875,4
09/02/2007,13:23:00,42870,42870,42870,42870,1
09/02/2007,13:24:00,42870,42870,42860,42860,23
09/02/2007,13:25:00,42865,42870,42865,42865,8
09/02/2007,13:26:00,42870,42870,42865,42865,11
09/02/2007,13:27:00,42870,42870,42870,42870,2
09/02/2007,13:28:00,42870,42875,42870,42875,8
09/02/2007,13:29:00,42875,42875,42875,42875,2
09/02/2007,13:30:00,42875,42875,42870,42870,7
09/02/2007,13:31:00,42875,42875,42875,42875,3
09/02/2007,13:32:00,42880,42880,42875,42875,2
09/02/2007,13:33:00,42880,42885,42880,42885,19
09/02/2007,13:35:00,42885,42885,42885,42885,1
09/02/2007,13:37:00,42890,42890,42890,42890,7
09/02/2007,13:38:00,42890,42890,42890,42890,1
09/02/2007,13:39:00,42890,42890,42890,42890,2
09/02/2007,13:40:00,42890,42890,42890,42890,4
09/02/2007,13:42:00,42885,42885,42880,42880,9
09/02/2007,13:43:00,42880,42880,42880,42880,1
09/02/2007,13:44:00,42880,42880,42880,42880,2
09/02/2007,13:46:00,42875,42875,42870,42875,20
09/02/2007,13:47:00,42870,42870,42870,42870,2
09/02/2007,13:48:00,42870,42870,42870,42870,3
09/02/2007,13:49:00,42865,42865,42850,42850,43
09/02/2007,13:50:00,42850,42865,42850,42860,12
09/02/2007,13:51:00,42860,42860,42860,42860,4
09/02/2007,13:52:00,42865,42870,42865,42865,19
09/02/2007,13:53:00,42870,42880,42870,42880,17
09/02/2007,13:54:00,42880,42885,42880,42885,4
09/02/2007,13:55:00,42880,42885,42880,42885,11
09/02/2007,13:56:00,42885,42885,42880,42880,2
09/02/2007,13:57:00,42880,42885,42880,42885,5
09/02/2007,13:58:00,42880,42880,42875,42880,9
09/02/2007,13:59:00,42880,42885,42880,42885,9
09/02/2007,14:00:00,42890,42890,42880,42880,15
09/02/2007,14:01:00,42880,42885,42875,42885,16
09/02/2007,14:02:00,42890,42890,42885,42885,11
09/02/2007,14:03:00,42885,42885,42885,42885,2
09/02/2007,14:04:00,42885,42905,42885,42905,39
09/02/2007,14:05:00,42910,42915,42905,42905,18
09/02/2007,14:06:00,42900,42900,42900,42900,7
09/02/2007,14:07:00,42900,42910,42900,42905,19
09/02/2007,14:08:00,42910,42910,42900,42900,7
09/02/2007,14:09:00,42900,42910,42900,42910,9
09/02/2007,14:10:00,42910,42910,42910,42910,5
09/02/2007,14:12:00,42905,42905,42905,42905,7
09/02/2007,14:13:00,42905,42905,42905,42905,1
09/02/2007,14:14:00,42900,42900,42895,42895,12
09/02/2007,14:15:00,42895,42900,42890,42900,24
09/02/2007,14:16:00,42895,42900,42895,42895,4
09/02/2007,14:17:00,42900,42905,42900,42905,6
09/02/2007,14:18:00,42900,42900,42900,42900,9
09/02/2007,14:20:00,42900,42900,42900,42900,5
09/02/2007,14:21:00,42900,42900,42895,42900,9
09/02/2007,14:23:00,42895,42895,42895,42895,2
09/02/2007,14:24:00,42895,42895,42890,42890,7
09/02/2007,14:25:00,42890,42895,42890,42895,9
09/02/2007,14:26:00,42890,42890,42890,42890,4
09/02/2007,14:27:00,42890,42900,42890,42900,11
09/02/2007,14:28:00,42895,42900,42895,42895,3
09/02/2007,14:29:00,42885,42885,42885,42885,3
09/02/2007,14:30:00,42885,42890,42885,42890,3
09/02/2007,14:31:00,42890,42890,42890,42890,3
09/02/2007,14:32:00,42890,42890,42890,42890,1
09/02/2007,14:33:00,42890,42890,42885,42885,7
09/02/2007,14:34:00,42890,42890,42890,42890,2
09/02/2007,14:35:00,42880,42885,42880,42880,23
09/02/2007,14:37:00,42890,42895,42890,42895,4
09/02/2007,14:38:00,42895,42900,42895,42895,8
09/02/2007,14:39:00,42895,42900,42895,42900,24
09/02/2007,14:40:00,42905,42905,42890,42895,11
09/02/2007,14:41:00,42900,42900,42900,42900,19
09/02/2007,14:42:00,42900,42900,42900,42900,1
09/02/2007,14:44:00,42895,42895,42895,42895,5
09/02/2007,14:45:00,42890,42890,42890,42890,6
09/02/2007,14:46:00,42895,42895,42890,42890,9
09/02/2007,14:47:00,42895,42895,42895,42895,1
09/02/2007,14:48:00,42890,42895,42890,42895,2
09/02/2007,14:49:00,42890,42890,42890,42890,1
09/02/2007,14:50:00,42890,42900,42885,42895,21
09/02/2007,14:51:00,42900,42900,42900,42900,1
09/02/2007,14:52:00,42900,42900,42900,42900,1
09/02/2007,14:53:00,42900,42900,42890,42890,10
09/02/2007,14:54:00,42890,42890,42885,42885,18
09/02/2007,14:55:00,42880,42880,42875,42875,45
09/02/2007,14:56:00,42870,42870,42865,42870,20
09/02/2007,14:57:00,42870,42885,42870,42885,40
09/02/2007,14:58:00,42880,42885,42880,42880,28
09/02/2007,14:59:00,42875,42885,42875,42875,16
09/02/2007,15:00:00,42880,42880,42880,42880,7
09/02/2007,15:01:00,42885,42885,42885,42885,20
09/02/2007,15:02:00,42885,42885,42885,42885,12
09/02/2007,15:03:00,42890,42890,42880,42880,37
09/02/2007,15:04:00,42885,42885,42885,42885,14
09/02/2007,15:05:00,42885,42905,42880,42900,51
09/02/2007,15:06:00,42900,42900,42895,42895,3
09/02/2007,15:07:00,42900,42900,42895,42895,6
09/02/2007,15:08:00,42895,42895,42880,42890,14
09/02/2007,15:09:00,42890,42890,42890,42890,1
09/02/2007,15:10:00,42895,42895,42880,42880,6
09/02/2007,15:11:00,42890,42890,42890,42890,2
09/02/2007,15:12:00,42890,42890,42885,42885,2
09/02/2007,15:13:00,42890,42890,42890,42890,1
09/02/2007,15:14:00,42885,42885,42885,42885,2
09/02/2007,15:15:00,42885,42885,42880,42885,11
09/02/2007,15:16:00,42880,42885,42880,42880,3
09/02/2007,15:17:00,42885,42885,42880,42880,11
09/02/2007,15:18:00,42885,42885,42880,42880,3
09/02/2007,15:20:00,42880,42880,42880,42880,2
09/02/2007,15:24:00,42875,42875,42875,42875,6
09/02/2007,15:25:00,42880,42880,42880,42880,2
09/02/2007,15:26:00,42875,42875,42875,42875,1
09/02/2007,15:27:00,42880,42880,42880,42880,2
09/02/2007,15:28:00,42880,42890,42880,42885,6
09/02/2007,15:29:00,42880,42880,42880,42880,3
09/02/2007,15:30:00,42885,42895,42880,42895,11
09/02/2007,15:31:00,42890,42900,42890,42900,11
09/02/2007,15:32:00,42900,42900,42895,42900,7
09/02/2007,15:33:00,42900,42905,42890,42890,21
09/02/2007,15:34:00,42890,42900,42890,42900,9
09/02/2007,15:35:00,42900,42915,42900,42910,50
09/02/2007,15:36:00,42915,42930,42915,42930,105
09/02/2007,15:37:00,42930,42950,42930,42935,142
09/02/2007,15:38:00,42935,42945,42935,42940,52
09/02/2007,15:39:00,42940,42940,42920,42920,47
09/02/2007,15:40:00,42925,42935,42925,42925,51
09/02/2007,15:41:00,42930,42930,42920,42920,20
09/02/2007,15:42:00,42925,42925,42920,42920,31
09/02/2007,15:43:00,42920,42930,42920,42930,20
09/02/2007,15:44:00,42925,42930,42915,42915,37
09/02/2007,15:45:00,42920,42925,42920,42920,4
09/02/2007,15:46:00,42925,42925,42915,42915,12
09/02/2007,15:47:00,42920,42920,42905,42905,31
09/02/2007,15:48:00,42905,42905,42890,42895,54
09/02/2007,15:49:00,42895,42900,42890,42890,53
09/02/2007,15:50:00,42890,42905,42885,42900,36
09/02/2007,15:51:00,42900,42905,42900,42900,25
09/02/2007,15:52:00,42900,42900,42895,42900,11
09/02/2007,15:53:00,42900,42905,42900,42905,5
09/02/2007,15:54:00,42900,42920,42900,42920,30
09/02/2007,15:55:00,42920,42920,42915,42915,16
09/02/2007,15:56:00,42915,42920,42915,42920,5
09/02/2007,15:57:00,42915,42915,42900,42900,22
09/02/2007,15:58:00,42900,42905,42895,42905,14
09/02/2007,15:59:00,42900,42900,42890,42890,20
09/02/2007,16:00:00,42895,42895,42880,42885,44
09/02/2007,16:01:00,42885,42890,42880,42890,53
09/02/2007,16:02:00,42890,42890,42885,42885,44
09/02/2007,16:03:00,42895,42905,42890,42890,49
09/02/2007,16:04:00,42885,42890,42885,42890,15
09/02/2007,16:05:00,42890,42900,42890,42895,7
09/02/2007,16:06:00,42895,42910,42890,42910,24
09/02/2007,16:07:00,42905,42920,42905,42915,9
09/02/2007,16:08:00,42915,42920,42915,42915,8
09/02/2007,16:09:00,42920,42920,42915,42915,13
09/02/2007,16:10:00,42915,42915,42905,42910,25
09/02/2007,16:11:00,42915,42915,42910,42910,12
09/02/2007,16:12:00,42910,42910,42905,42910,14
09/02/2007,16:13:00,42905,42915,42905,42910,23
09/02/2007,16:14:00,42910,42910,42905,42905,14
09/02/2007,16:15:00,42910,42910,42910,42910,18
09/02/2007,16:16:00,42905,42915,42905,42910,9
09/02/2007,16:17:00,42910,42910,42895,42900,30
09/02/2007,16:18:00,42900,42910,42885,42890,54
09/02/2007,16:19:00,42890,42905,42890,42890,42
09/02/2007,16:20:00,42890,42895,42885,42895,17
09/02/2007,16:21:00,42895,42905,42895,42905,15
09/02/2007,16:22:00,42905,42905,42895,42900,17
09/02/2007,16:23:00,42900,42905,42900,42900,11
09/02/2007,16:24:00,42905,42915,42905,42905,27
09/02/2007,16:25:00,42900,42905,42890,42900,25
09/02/2007,16:26:00,42905,42905,42880,42885,35
09/02/2007,16:27:00,42885,42885,42870,42870,46
09/02/2007,16:28:00,42870,42880,42865,42880,35
09/02/2007,16:29:00,42875,42875,42860,42865,56
09/02/2007,16:30:00,42865,42880,42865,42875,47
09/02/2007,16:31:00,42870,42875,42870,42875,14
09/02/2007,16:32:00,42880,42880,42870,42870,22
09/02/2007,16:33:00,42875,42880,42875,42875,23
09/02/2007,16:34:00,42875,42880,42865,42865,28
09/02/2007,16:35:00,42865,42870,42860,42865,28
09/02/2007,16:36:00,42865,42870,42860,42865,42
09/02/2007,16:37:00,42870,42880,42870,42880,34
09/02/2007,16:38:00,42880,42885,42870,42870,23
09/02/2007,16:39:00,42870,42875,42870,42870,20
09/02/2007,16:40:00,42875,42875,42870,42870,34
09/02/2007,16:41:00,42870,42870,42850,42860,81
09/02/2007,16:42:00,42860,42860,42855,42855,12
09/02/2007,16:43:00,42860,42865,42860,42860,13
09/02/2007,16:44:00,42865,42880,42865,42875,36
09/02/2007,16:45:00,42870,42870,42855,42865,46
09/02/2007,16:46:00,42865,42870,42865,42870,16
09/02/2007,16:48:00,42865,42870,42865,42870,13
09/02/2007,16:49:00,42865,42870,42865,42870,9
09/02/2007,16:50:00,42870,42870,42865,42870,11
09/02/2007,16:51:00,42870,42875,42870,42875,12
09/02/2007,16:52:00,42875,42875,42875,42875,2
09/02/2007,16:53:00,42865,42870,42865,42870,13
09/02/2007,16:54:00,42870,42875,42870,42875,20
09/02/2007,16:55:00,42880,42880,42870,42870,14
09/02/2007,16:56:00,42870,42875,42860,42865,24
09/02/2007,16:57:00,42870,42870,42855,42855,49
09/02/2007,16:58:00,42855,42855,42845,42845,76
09/02/2007,16:59:00,42850,42855,42845,42850,15
09/02/2007,17:00:00,42850,42850,42845,42850,15
09/02/2007,17:01:00,42855,42860,42850,42860,36
09/02/2007,17:02:00,42865,42870,42855,42855,37
09/02/2007,17:03:00,42855,42855,42850,42855,8
09/02/2007,17:04:00,42860,42870,42860,42865,18
09/02/2007,17:05:00,42860,42865,42860,42865,10
09/02/2007,17:06:00,42860,42865,42855,42855,10
09/02/2007,17:07:00,42860,42865,42860,42865,8
09/02/2007,17:08:00,42865,42865,42855,42860,16
09/02/2007,17:09:00,42860,42870,42860,42870,19
09/02/2007,17:10:00,42875,42875,42870,42870,17
09/02/2007,17:11:00,42870,42875,42870,42875,14
09/02/2007,17:12:00,42875,42880,42875,42880,17
09/02/2007,17:13:00,42880,42885,42880,42885,26
09/02/2007,17:14:00,42885,42885,42885,42885,10
09/02/2007,17:15:00,42885,42895,42880,42890,44
09/02/2007,17:16:00,42890,42900,42890,42900,21
09/02/2007,17:17:00,42900,42910,42895,42905,94
09/02/2007,17:18:00,42900,42905,42890,42895,39
09/02/2007,17:19:00,42890,42900,42890,42895,45
09/02/2007,17:20:00,42895,42900,42895,42895,23
09/02/2007,17:21:00,42900,42910,42895,42910,38
09/02/2007,17:22:00,42905,42910,42900,42900,17
09/02/2007,17:23:00,42900,42905,42900,42900,36
09/02/2007,17:24:00,42900,42910,42900,42905,25
09/02/2007,17:25:00,42905,42915,42900,42910,34
09/02/2007,17:26:00,42910,42910,42895,42895,43
09/02/2007,17:27:00,42895,42895,42895,42895,2
09/02/2007,17:28:00,42895,42900,42895,42900,15
09/02/2007,17:29:00,42890,42890,42875,42880,33
09/02/2007,17:30:00,42885,42890,42875,42875,35
09/02/2007,17:31:00,42875,42875,42860,42870,55
09/02/2007,17:32:00,42865,42875,42865,42875,12
09/02/2007,17:33:00,42875,42885,42875,42880,19
09/02/2007,17:34:00,42885,42895,42880,42890,30
09/02/2007,17:35:00,42880,42895,42880,42895,18
09/02/2007,17:36:00,42895,42895,42890,42895,17
09/02/2007,17:37:00,42900,42900,42895,42900,16
09/02/2007,17:38:00,42900,42905,42900,42905,15
09/02/2007,17:39:00,42905,42915,42900,42915,40
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/02/2007,15:42:00,42925,42925,42920,42920,31
09/02/2007,15:43:00,42920,42930,42920,42930,20
09/02/2007,15:44:00,42925,42930,42915,42915,37
09/02/2007,15:45:00,42920,42925,42920,42920,4
09/02/2007,15:46:00,42925,42925,42915,42915,12
09/02/2007,15:47:00,42920,42920,42905,42905,31
09/02/2007,15:48:00,42905,42905,42890,42895,54
09/02/2007,15:49:00,42895,42900,42890,42890,53
09/02/2007,15:50:00,42890,42905,42885,42900,36
09/02/2007,15:51:00,42900,42905,42900,42900,25
09/02/2007,15:52:00,42900,42900,42895,42900,11
09/02/2007,15:53:00,42900,42905,42900,42905,5
09/02/2007,15:54:00,42900,42920,42900,42920,30
09/02/2007,15:55:00,42920,42920,42915,42915,16
09/02/2007,15:56:00,42915,42920,42915,42920,5
09/02/2007,15:57:00,42915,42915,42900,42900,22
09/02/2007,15:58:00,42900,42905,42895,42905,14
09/02/2007,15:59:00,42900,42900,42890,42890,20
09/02/2007,16:00:00,42895,42895,42880,42885,44
09/02/2007,16:01:00,42885,42890,42880,42890,53
09/02/2007,16:02:00,42890,42890,42885,42885,44
09/02/2007,16:03:00,42895,42905,42890,42890,49
09/02/2007,16:04:00,42885,42890,42885,42890,15
09/02/2007,16:05:00,42890,42900,42890,42895,7
09/02/2007,16:06:00,42895,42910,42890,42910,24
09/02/2007,16:07:00,42905,42920,42905,42915,9
09/02/2007,16:08:00,42915,42920,42915,42915,8
09/02/2007,16:09:00,42920,42920,42915,42915,13
09/02/2007,16:10:00,42915,42915,42905,42910,25
09/02/2007,16:11:00,42915,42915,42910,42910,12
09/02/2007,16:12:00,42910,42910,42905,42910,14
09/02/2007,16:13:00,42905,42915,42905,42910,23
09/02/2007,16:14:00,42910,42910,42905,42905,14
09/02/2007,16:15:00,42910,42910,42910,42910,18
09/02/2007,16:16:00,42905,42915,42905,42910,9
09/02/2007,16:17:00,42910,42910,42895,42900,30
09/02/2007,16:18:00,42900,42910,42885,42890,54
09/02/2007,16:19:00,42890,42905,42890,42890,42
09/02/2007,16:20:00,42890,42895,42885,42895,17
09/02/2007,16:21:00,42895,42905,42895,42905,15
09/02/2007,16:22:00,42905,42905,42895,42900,17
09/02/2007,16:23:00,42900,42905,42900,42900,11
09/02/2007,16:24:00,42905,42915,42905,42905,27
09/02/2007,16:25:00,42900,42905,42890,42900,25
09/02/2007,16:26:00,42905,42905,42880,42885,35
09/02/2007,16:27:00,42885,42885,42870,42870,46
09/02/2007,16:28:00,42870,42880,42865,42880,35
09/02/2007,16:29:00,42875,42875,42860,42865,56
09/02/2007,16:30:00,42865,42880,42865,42875,47
09/02/2007,16:31:00,42870,42875,42870,42875,14
09/02/2007,16:32:00,42880,42880,42870,42870,22
09/02/2007,16:33:00,42875,42880,42875,42875,23
09/02/2007,16:34:00,42875,42880,42865,42865,28
09/02/2007,16:35:00,42865,42870,42860,42865,28
09/02/2007,16:36:00,42865,42870,42860,42865,42
09/02/2007,16:37:00,42870,42880,42870,42880,34
09/02/2007,16:38:00,42880,42885,42870,42870,23
09/02/2007,16:39:00,42870,42875,42870,42870,20
09/02/2007,16:40:00,42875,42875,42870,42870,34
09/02/2007,16:41:00,42870,42870,42850,42860,81
09/02/2007,16:42:00,42860,42860,42855,42855,12
09/02/2007,16:43:00,42860,42865,42860,42860,13
09/02/2007,16:44:00,42865,42880,42865,42875,36
09/02/2007,16:45:00,42870,42870,42855,42865,46
09/02/2007,16:46:00,42865,42870,42865,42870,16
09/02/2007,16:48:00,42865,42870,42865,42870,13
09/02/2007,16:49:00,42865,42870,42865,42870,9
09/02/2007,16:50:00,42870,42870,42865,42870,11
09/02/2007,16:51:00,42870,42875,42870,42875,12
09/02/2007,16:52:00,42875,42875,42875,42875,2
09/02/2007,16:53:00,42865,42870,42865,42870,13
09/02/2007,16:54:00,42870,42875,42870,42875,20
09/02/2007,16:55:00,42880,42880,42870,42870,14
09/02/2007,16:56:00,42870,42875,42860,42865,24
09/02/2007,16:57:00,42870,42870,42855,42855,49
09/02/2007,16:58:00,42855,42855,42845,42845,76
09/02/2007,16:59:00,42850,42855,42845,42850,15
09/02/2007,17:00:00,42850,42850,42845,42850,15
09/02/2007,17:01:00,42855,42860,42850,42860,36
09/02/2007,17:02:00,42865,42870,42855,42855,37
09/02/2007,17:03:00,42855,42855,42850,42855,8
09/02/2007,17:04:00,42860,42870,42860,42865,18
09/02/2007,17:05:00,42860,42865,42860,42865,10
09/02/2007,17:06:00,42860,42865,42855,42855,10
09/02/2007,17:07:00,42860,42865,42860,42865,8
09/02/2007,17:08:00,42865,42865,42855,42860,16
09/02/2007,17:09:00,42860,42870,42860,42870,19
09/02/2007,17:10:00,42875,42875,42870,42870,17
09/02/2007,17:11:00,42870,42875,42870,42875,14
09/02/2007,17:12:00,42875,42880,42875,42880,17
09/02/2007,17:13:00,42880,42885,42880,42885,26
09/02/2007,17:14:00,42885,42885,42885,42885,10
09/02/2007,17:15:00,42885,42895,42880,42890,44
09/02/2007,17:16:00,42890,42900,42890,42900,21
09/02/2007,17:17:00,42900,42910,42895,42905,94
09/02/2007,17:18:00,42900,42905,42890,42895,39
09/02/2007,17:19:00,42890,42900,42890,42895,45
09/02/2007,17:20:00,42895,42900,42895,42895,23
09/02/2007,17:21:00,42900,42910,42895,42910,38
09/02/2007,17:22:00,42905,42910,42900,42900,17
09/02/2007,17:23:00,42900,42905,42900,42900,36
09/02/2007,17:24:00,42900,42910,42900,42905,25
09/02/2007,17:25:00,42905,42915,42900,42910,34
09/02/2007,17:26:00,42910,42910,42895,42895,43
09/02/2007,17:27:00,42895,42895,42895,42895,2
09/02/2007,17:28:00,42895,42900,42895,42900,15
09/02/2007,17:29:00,42890,42890,42875,42880,33
09/02/2007,17:30:00,42885,42890,42875,42875,35
09/02/2007,17:31:00,42875,42875,42860,42870,55
09/02/2007,17:32:00,42865,42875,42865,42875,12
09/02/2007,17:33:00,42875,42885,42875,42880,19
09/02/2007,17:34:00,42885,42895,42880,42890,30
09/02/2007,17:35:00,42880,42895,42880,42895,18
09/02/2007,17:36:00,42895,42895,42890,42895,17
09/02/2007,17:37:00,42900,42900,42895,42900,16
09/02/2007,17:38:00,42900,42905,42900,42905,15
09/02/2007,17:39:00,42905,42915,42900,42915,40
12/02/2007,09:00:00,42825,42825,42720,42760,118
12/02/2007,09:01:00,42755,42770,42750,42765,38
12/02/2007,09:02:00,42765,42775,42755,42755,56
12/02/2007,09:03:00,42755,42770,42750,42770,33
12/02/2007,09:04:00,42770,42775,42760,42770,29
12/02/2007,09:05:00,42765,42770,42755,42760,40
12/02/2007,09:06:00,42760,42765,42760,42765,29
12/02/2007,09:07:00,42765,42765,42760,42760,23
12/02/2007,09:08:00,42760,42765,42750,42755,61
12/02/2007,09:09:00,42760,42760,42745,42750,53
12/02/2007,09:10:00,42750,42750,42735,42740,75
12/02/2007,09:11:00,42745,42750,42740,42745,34
12/02/2007,09:12:00,42745,42750,42735,42735,30
12/02/2007,09:13:00,42735,42740,42720,42720,62
12/02/2007,09:14:00,42720,42725,42710,42720,27
12/02/2007,09:15:00,42720,42725,42715,42725,44
12/02/2007,09:16:00,42725,42725,42715,42720,55
12/02/2007,09:17:00,42720,42730,42720,42730,19
12/02/2007,09:18:00,42735,42735,42725,42725,42
12/02/2007,09:19:00,42725,42730,42720,42725,30
12/02/2007,09:20:00,42730,42740,42730,42730,32
12/02/2007,09:21:00,42735,42740,42730,42740,36
12/02/2007,09:22:00,42740,42745,42740,42745,26
12/02/2007,09:23:00,42740,42740,42730,42735,28
12/02/2007,09:24:00,42735,42735,42725,42730,17
12/02/2007,09:25:00,42730,42735,42720,42720,28
12/02/2007,09:26:00,42725,42725,42720,42720,13
12/02/2007,09:27:00,42720,42725,42720,42725,9
12/02/2007,09:28:00,42725,42725,42720,42720,6
12/02/2007,09:29:00,42725,42725,42720,42720,14
12/02/2007,09:30:00,42725,42725,42710,42715,37
12/02/2007,09:31:00,42710,42715,42705,42710,66
12/02/2007,09:32:00,42705,42710,42705,42705,32
12/02/2007,09:33:00,42705,42710,42705,42705,10
12/02/2007,09:34:00,42710,42710,42705,42705,13
12/02/2007,09:35:00,42705,42710,42705,42710,16
12/02/2007,09:36:00,42705,42705,42690,42695,102
12/02/2007,09:37:00,42690,42690,42665,42675,170
12/02/2007,09:38:00,42670,42670,42655,42660,66
12/02/2007,09:39:00,42660,42665,42650,42655,58
12/02/2007,09:40:00,42655,42660,42645,42660,72
12/02/2007,09:41:00,42655,42665,42650,42650,28
12/02/2007,09:42:00,42650,42660,42650,42650,37
12/02/2007,09:43:00,42650,42655,42650,42655,15
12/02/2007,09:44:00,42655,42655,42640,42645,37
12/02/2007,09:45:00,42650,42650,42615,42620,146
12/02/2007,09:46:00,42620,42630,42615,42625,32
12/02/2007,09:47:00,42625,42640,42625,42640,43
12/02/2007,09:48:00,42640,42640,42630,42635,17
12/02/2007,09:49:00,42630,42635,42620,42620,37
12/02/2007,09:50:00,42620,42625,42610,42625,59
12/02/2007,09:51:00,42620,42625,42610,42620,45
12/02/2007,09:52:00,42620,42625,42615,42620,18
12/02/2007,09:53:00,42620,42625,42585,42595,265
12/02/2007,09:54:00,42595,42610,42585,42600,83
12/02/2007,09:55:00,42605,42605,42595,42595,19
12/02/2007,09:56:00,42595,42595,42585,42590,41
12/02/2007,09:57:00,42580,42585,42560,42565,133
12/02/2007,09:58:00,42565,42580,42565,42580,46
12/02/2007,09:59:00,42580,42585,42570,42585,95
12/02/2007,10:00:00,42585,42590,42585,42590,57
12/02/2007,10:01:00,42595,42600,42590,42590,102
12/02/2007,10:02:00,42590,42590,42585,42585,20
12/02/2007,10:03:00,42585,42595,42585,42595,35
12/02/2007,10:04:00,42595,42600,42580,42580,39
12/02/2007,10:05:00,42580,42590,42575,42585,79
12/02/2007,10:06:00,42585,42595,42580,42580,28
12/02/2007,10:07:00,42580,42590,42580,42590,33
12/02/2007,10:08:00,42590,42590,42580,42580,36
12/02/2007,10:09:00,42575,42575,42545,42555,203
12/02/2007,10:10:00,42555,42565,42555,42560,73
12/02/2007,10:11:00,42555,42565,42550,42565,38
12/02/2007,10:12:00,42565,42580,42565,42580,41
12/02/2007,10:13:00,42580,42580,42560,42570,23
12/02/2007,10:14:00,42570,42570,42565,42570,7
12/02/2007,10:15:00,42565,42575,42565,42570,10
12/02/2007,10:16:00,42575,42585,42560,42580,60
12/02/2007,10:17:00,42585,42590,42580,42585,81
12/02/2007,10:18:00,42590,42595,42585,42595,56
12/02/2007,10:19:00,42600,42605,42595,42595,55
12/02/2007,10:20:00,42590,42590,42575,42575,71
12/02/2007,10:21:00,42575,42585,42575,42580,36
12/02/2007,10:22:00,42585,42585,42580,42580,27
12/02/2007,10:23:00,42580,42585,42580,42580,21
12/02/2007,10:24:00,42580,42585,42580,42580,5
12/02/2007,10:25:00,42580,42590,42580,42590,8
12/02/2007,10:26:00,42590,42600,42585,42600,52
12/02/2007,10:27:00,42600,42605,42600,42605,34
12/02/2007,10:28:00,42600,42615,42600,42610,55
12/02/2007,10:29:00,42605,42615,42605,42610,27
12/02/2007,10:30:00,42615,42635,42610,42630,122
12/02/2007,10:31:00,42630,42635,42625,42625,25
12/02/2007,10:32:00,42620,42630,42620,42625,82
12/02/2007,10:33:00,42630,42630,42625,42625,14
12/02/2007,10:34:00,42625,42630,42620,42630,4
12/02/2007,10:35:00,42630,42630,42615,42625,73
12/02/2007,10:36:00,42625,42645,42625,42645,82
12/02/2007,10:37:00,42640,42650,42640,42650,85
12/02/2007,10:38:00,42645,42645,42640,42645,22
12/02/2007,10:39:00,42645,42650,42645,42645,9
12/02/2007,10:40:00,42650,42655,42645,42650,76
12/02/2007,10:41:00,42650,42650,42645,42650,6
12/02/2007,10:42:00,42650,42655,42645,42650,47
12/02/2007,10:43:00,42650,42650,42645,42650,16
12/02/2007,10:44:00,42645,42650,42645,42650,9
12/02/2007,10:45:00,42650,42655,42650,42655,21
12/02/2007,10:46:00,42655,42655,42650,42650,10
12/02/2007,10:47:00,42650,42655,42645,42645,15
12/02/2007,10:48:00,42645,42650,42640,42650,28
12/02/2007,10:49:00,42650,42650,42650,42650,4
12/02/2007,10:50:00,42650,42670,42650,42660,82
12/02/2007,10:51:00,42665,42670,42665,42670,27
12/02/2007,10:52:00,42665,42665,42665,42665,8
12/02/2007,10:53:00,42665,42665,42660,42665,11
12/02/2007,10:54:00,42665,42665,42655,42655,34
12/02/2007,10:55:00,42650,42655,42640,42650,62
12/02/2007,10:56:00,42650,42655,42650,42655,17
12/02/2007,10:57:00,42655,42655,42655,42655,1
12/02/2007,10:58:00,42655,42655,42655,42655,10
12/02/2007,10:59:00,42655,42660,42655,42660,21
12/02/2007,11:00:00,42655,42660,42635,42635,44
12/02/2007,11:01:00,42635,42640,42630,42630,46
12/02/2007,11:02:00,42625,42630,42615,42615,37
12/02/2007,11:03:00,42620,42630,42615,42630,19
12/02/2007,11:04:00,42635,42635,42635,42635,8
12/02/2007,11:05:00,42635,42635,42635,42635,1
12/02/2007,11:06:00,42640,42640,42640,42640,15
12/02/2007,11:07:00,42645,42645,42645,42645,4
12/02/2007,11:08:00,42645,42650,42645,42650,24
12/02/2007,11:09:00,42645,42650,42645,42650,5
12/02/2007,11:10:00,42655,42655,42640,42640,29
12/02/2007,11:11:00,42635,42640,42630,42630,18
12/02/2007,11:12:00,42630,42630,42630,42630,2
12/02/2007,11:13:00,42630,42640,42630,42630,8
12/02/2007,11:14:00,42630,42630,42630,42630,1
12/02/2007,11:15:00,42640,42640,42640,42640,7
12/02/2007,11:16:00,42640,42640,42640,42640,2
12/02/2007,11:17:00,42640,42655,42635,42655,38
12/02/2007,11:18:00,42650,42650,42645,42645,12
12/02/2007,11:19:00,42645,42650,42645,42650,4
12/02/2007,11:20:00,42645,42655,42645,42655,17
12/02/2007,11:21:00,42650,42650,42640,42640,8
12/02/2007,11:22:00,42640,42640,42640,42640,2
12/02/2007,11:23:00,42640,42645,42640,42640,5
12/02/2007,11:24:00,42645,42645,42640,42640,9
12/02/2007,11:25:00,42645,42645,42640,42640,6
12/02/2007,11:26:00,42635,42635,42635,42635,8
12/02/2007,11:27:00,42630,42640,42630,42640,8
12/02/2007,11:28:00,42635,42635,42635,42635,2
12/02/2007,11:29:00,42635,42635,42635,42635,4
12/02/2007,11:30:00,42635,42640,42635,42640,8
12/02/2007,11:31:00,42635,42635,42630,42635,11
12/02/2007,11:32:00,42640,42640,42640,42640,4
12/02/2007,11:33:00,42635,42635,42630,42635,15
12/02/2007,11:35:00,42630,42635,42630,42635,15
12/02/2007,11:36:00,42635,42635,42635,42635,2
12/02/2007,11:37:00,42635,42635,42635,42635,4
12/02/2007,11:38:00,42635,42640,42625,42625,22
12/02/2007,11:39:00,42625,42630,42625,42625,13
12/02/2007,11:40:00,42625,42625,42620,42620,17
12/02/2007,11:41:00,42625,42625,42625,42625,2
12/02/2007,11:42:00,42620,42620,42615,42615,18
12/02/2007,11:43:00,42615,42615,42615,42615,13
12/02/2007,11:44:00,42615,42620,42610,42615,24
12/02/2007,11:45:00,42615,42625,42615,42625,25
12/02/2007,11:46:00,42630,42635,42620,42635,33
12/02/2007,11:47:00,42630,42640,42630,42640,9
12/02/2007,11:48:00,42635,42635,42625,42635,20
12/02/2007,11:49:00,42630,42635,42630,42630,8
12/02/2007,11:50:00,42635,42635,42635,42635,1
12/02/2007,11:51:00,42635,42635,42635,42635,1
12/02/2007,11:52:00,42635,42635,42635,42635,6
12/02/2007,11:53:00,42630,42630,42630,42630,3
12/02/2007,11:54:00,42630,42630,42630,42630,3
12/02/2007,11:55:00,42630,42630,42625,42625,8
12/02/2007,11:56:00,42630,42630,42630,42630,1
12/02/2007,12:00:00,42625,42625,42615,42620,22
12/02/2007,12:01:00,42625,42625,42620,42620,15
12/02/2007,12:03:00,42625,42625,42625,42625,3
12/02/2007,12:04:00,42630,42630,42630,42630,10
12/02/2007,12:05:00,42630,42635,42630,42630,5
12/02/2007,12:06:00,42630,42630,42625,42625,9
12/02/2007,12:07:00,42630,42630,42630,42630,6
12/02/2007,12:08:00,42630,42635,42625,42635,8
12/02/2007,12:09:00,42635,42635,42635,42635,5
12/02/2007,12:10:00,42640,42640,42630,42635,20
12/02/2007,12:11:00,42630,42630,42625,42630,5
12/02/2007,12:12:00,42625,42630,42625,42630,5
12/02/2007,12:13:00,42630,42630,42630,42630,2
12/02/2007,12:14:00,42630,42630,42630,42630,1
12/02/2007,12:15:00,42635,42635,42635,42635,16
12/02/2007,12:16:00,42635,42635,42635,42635,3
12/02/2007,12:17:00,42630,42630,42630,42630,3
12/02/2007,12:18:00,42630,42630,42620,42620,31
12/02/2007,12:19:00,42620,42620,42610,42610,14
12/02/2007,12:20:00,42610,42620,42610,42620,14
12/02/2007,12:21:00,42615,42615,42605,42610,11
12/02/2007,12:22:00,42615,42615,42615,42615,3
12/02/2007,12:23:00,42620,42620,42620,42620,3
12/02/2007,12:26:00,42620,42620,42620,42620,6
12/02/2007,12:27:00,42620,42620,42620,42620,2
12/02/2007,12:29:00,42620,42620,42620,42620,3
12/02/2007,12:30:00,42620,42620,42615,42615,4
12/02/2007,12:31:00,42620,42620,42620,42620,1
12/02/2007,12:32:00,42620,42620,42620,42620,6
12/02/2007,12:33:00,42620,42620,42620,42620,2
12/02/2007,12:36:00,42625,42625,42625,42625,1
12/02/2007,12:37:00,42630,42635,42630,42635,20
12/02/2007,12:38:00,42635,42635,42635,42635,6
12/02/2007,12:39:00,42635,42635,42635,42635,4
12/02/2007,12:40:00,42635,42635,42635,42635,2
12/02/2007,12:41:00,42630,42630,42630,42630,11
12/02/2007,12:42:00,42630,42630,42630,42630,2
12/02/2007,12:44:00,42630,42630,42630,42630,1
12/02/2007,12:45:00,42635,42635,42635,42635,4
12/02/2007,12:47:00,42635,42635,42625,42625,5
12/02/2007,12:49:00,42625,42625,42625,42625,1
12/02/2007,12:50:00,42625,42630,42625,42630,4
12/02/2007,12:53:00,42630,42635,42630,42635,5
12/02/2007,12:57:00,42630,42630,42630,42630,1
12/02/2007,12:58:00,42630,42630,42630,42630,1
12/02/2007,12:59:00,42635,42635,42630,42630,7
12/02/2007,13:00:00,42630,42630,42620,42620,19
12/02/2007,13:01:00,42620,42620,42620,42620,2
12/02/2007,13:02:00,42625,42630,42625,42630,4
12/02/2007,13:04:00,42630,42630,42630,42630,1
12/02/2007,13:05:00,42625,42625,42625,42625,1
12/02/2007,13:06:00,42620,42625,42620,42620,13
12/02/2007,13:09:00,42615,42615,42615,42615,1
12/02/2007,13:10:00,42620,42620,42620,42620,1
12/02/2007,13:11:00,42625,42630,42625,42625,7
12/02/2007,13:12:00,42625,42630,42620,42630,11
12/02/2007,13:13:00,42635,42640,42635,42640,19
12/02/2007,13:15:00,42640,42640,42640,42640,7
12/02/2007,13:16:00,42640,42640,42640,42640,2
12/02/2007,13:17:00,42640,42640,42640,42640,4
12/02/2007,13:18:00,42640,42640,42640,42640,3
12/02/2007,13:19:00,42640,42640,42635,42635,9
12/02/2007,13:20:00,42640,42640,42635,42635,2
12/02/2007,13:22:00,42635,42635,42635,42635,4
12/02/2007,13:24:00,42635,42640,42635,42640,2
12/02/2007,13:25:00,42635,42635,42630,42630,5
12/02/2007,13:26:00,42630,42630,42630,42630,7
12/02/2007,13:28:00,42635,42635,42635,42635,1
12/02/2007,13:29:00,42635,42635,42635,42635,1
12/02/2007,13:30:00,42635,42635,42635,42635,1
12/02/2007,13:31:00,42635,42635,42635,42635,3
12/02/2007,13:32:00,42635,42635,42635,42635,4
12/02/2007,13:33:00,42635,42635,42630,42630,17
12/02/2007,13:34:00,42625,42625,42625,42625,14
12/02/2007,13:35:00,42620,42620,42620,42620,3
12/02/2007,13:36:00,42620,42620,42620,42620,6
12/02/2007,13:37:00,42620,42625,42620,42625,23
12/02/2007,13:38:00,42630,42630,42630,42630,14
12/02/2007,13:39:00,42630,42630,42630,42630,2
12/02/2007,13:40:00,42630,42630,42630,42630,8
12/02/2007,13:41:00,42625,42630,42625,42630,5
12/02/2007,13:42:00,42630,42630,42630,42630,1
12/02/2007,13:45:00,42635,42635,42630,42630,21
12/02/2007,13:46:00,42630,42630,42630,42630,10
12/02/2007,13:47:00,42635,42635,42635,42635,7
12/02/2007,13:48:00,42640,42640,42635,42635,3
12/02/2007,13:49:00,42635,42640,42635,42640,9
12/02/2007,13:50:00,42645,42650,42645,42650,21
12/02/2007,13:51:00,42645,42645,42645,42645,3
12/02/2007,13:52:00,42645,42645,42640,42640,8
12/02/2007,13:53:00,42635,42640,42635,42635,26
12/02/2007,13:54:00,42640,42640,42640,42640,1
12/02/2007,13:55:00,42645,42660,42645,42660,41
12/02/2007,13:56:00,42660,42660,42650,42650,19
12/02/2007,13:57:00,42650,42650,42645,42650,9
12/02/2007,13:58:00,42650,42660,42650,42650,10
12/02/2007,13:59:00,42655,42660,42655,42655,3
12/02/2007,14:00:00,42655,42655,42650,42650,9
12/02/2007,14:01:00,42655,42655,42655,42655,2
12/02/2007,14:02:00,42655,42655,42655,42655,4
12/02/2007,14:03:00,42655,42655,42645,42645,15
12/02/2007,14:04:00,42650,42650,42650,42650,2
12/02/2007,14:05:00,42655,42655,42655,42655,6
12/02/2007,14:06:00,42650,42650,42650,42650,2
12/02/2007,14:07:00,42655,42670,42655,42665,25
12/02/2007,14:08:00,42665,42670,42665,42670,23
12/02/2007,14:09:00,42675,42680,42675,42680,49
12/02/2007,14:10:00,42680,42685,42680,42685,15
12/02/2007,14:11:00,42685,42685,42685,42685,1
12/02/2007,14:12:00,42685,42690,42680,42680,41
12/02/2007,14:13:00,42685,42685,42670,42670,22
12/02/2007,14:14:00,42670,42670,42665,42665,13
12/02/2007,14:15:00,42665,42675,42665,42675,8
12/02/2007,14:16:00,42675,42675,42670,42670,7
12/02/2007,14:17:00,42670,42670,42670,42670,6
12/02/2007,14:18:00,42670,42675,42670,42670,7
12/02/2007,14:19:00,42670,42670,42665,42665,7
12/02/2007,14:20:00,42670,42670,42670,42670,1
12/02/2007,14:21:00,42670,42675,42670,42675,3
12/02/2007,14:22:00,42675,42680,42675,42680,3
12/02/2007,14:23:00,42675,42675,42675,42675,3
12/02/2007,14:24:00,42675,42680,42675,42680,5
12/02/2007,14:25:00,42675,42680,42675,42680,9
12/02/2007,14:26:00,42670,42675,42670,42675,13
12/02/2007,14:27:00,42675,42675,42675,42675,3
12/02/2007,14:30:00,42680,42680,42675,42675,9
12/02/2007,14:31:00,42675,42675,42670,42670,7
12/02/2007,14:32:00,42675,42675,42675,42675,7
12/02/2007,14:33:00,42675,42675,42665,42670,10
12/02/2007,14:34:00,42675,42685,42675,42685,36
12/02/2007,14:35:00,42685,42685,42685,42685,9
12/02/2007,14:36:00,42685,42685,42680,42680,6
12/02/2007,14:37:00,42685,42685,42680,42680,4
12/02/2007,14:38:00,42680,42680,42675,42675,9
12/02/2007,14:40:00,42675,42675,42675,42675,2
12/02/2007,14:41:00,42675,42675,42675,42675,3
12/02/2007,14:43:00,42675,42675,42675,42675,11
12/02/2007,14:44:00,42675,42675,42665,42670,18
12/02/2007,14:45:00,42665,42670,42660,42670,13
12/02/2007,14:46:00,42665,42665,42665,42665,3
12/02/2007,14:47:00,42665,42665,42665,42665,1
12/02/2007,14:48:00,42665,42665,42665,42665,2
12/02/2007,14:50:00,42665,42670,42665,42670,14
12/02/2007,14:51:00,42670,42670,42665,42665,3
12/02/2007,14:53:00,42665,42665,42655,42655,35
12/02/2007,14:54:00,42660,42665,42660,42660,20
12/02/2007,14:55:00,42660,42665,42660,42665,4
12/02/2007,14:56:00,42665,42665,42665,42665,3
12/02/2007,14:57:00,42665,42665,42665,42665,2
12/02/2007,14:59:00,42665,42665,42665,42665,3
12/02/2007,15:00:00,42660,42660,42655,42655,13
12/02/2007,15:01:00,42650,42650,42650,42650,6
12/02/2007,15:02:00,42645,42645,42640,42640,15
12/02/2007,15:03:00,42645,42655,42645,42655,12
12/02/2007,15:04:00,42660,42665,42660,42665,14
12/02/2007,15:06:00,42660,42670,42660,42670,9
12/02/2007,15:07:00,42665,42665,42665,42665,2
12/02/2007,15:08:00,42670,42670,42670,42670,11
12/02/2007,15:09:00,42670,42670,42665,42665,6
12/02/2007,15:11:00,42665,42665,42665,42665,1
12/02/2007,15:12:00,42660,42660,42660,42660,2
12/02/2007,15:13:00,42660,42660,42660,42660,5
12/02/2007,15:14:00,42660,42660,42660,42660,2
12/02/2007,15:15:00,42660,42670,42660,42670,5
12/02/2007,15:16:00,42675,42675,42675,42675,16
12/02/2007,15:17:00,42675,42675,42675,42675,6
12/02/2007,15:18:00,42675,42675,42675,42675,7
12/02/2007,15:19:00,42675,42675,42675,42675,5
12/02/2007,15:20:00,42675,42675,42675,42675,1
12/02/2007,15:21:00,42670,42670,42670,42670,12
12/02/2007,15:22:00,42665,42670,42665,42665,8
12/02/2007,15:24:00,42665,42665,42665,42665,1
12/02/2007,15:25:00,42665,42665,42665,42665,2
12/02/2007,15:26:00,42665,42670,42665,42670,12
12/02/2007,15:27:00,42665,42670,42665,42665,21
12/02/2007,15:28:00,42665,42665,42665,42665,3
12/02/2007,15:29:00,42665,42670,42665,42665,16
12/02/2007,15:30:00,42670,42670,42670,42670,13
12/02/2007,15:31:00,42665,42675,42665,42670,6
12/02/2007,15:32:00,42675,42680,42670,42675,50
12/02/2007,15:33:00,42670,42675,42670,42670,7
12/02/2007,15:34:00,42675,42680,42670,42680,18
12/02/2007,15:35:00,42675,42675,42665,42665,54
12/02/2007,15:36:00,42665,42670,42660,42665,17
12/02/2007,15:37:00,42665,42665,42660,42660,16
12/02/2007,15:38:00,42660,42670,42660,42670,38
12/02/2007,15:39:00,42670,42675,42665,42670,31
12/02/2007,15:40:00,42675,42675,42670,42670,14
12/02/2007,15:41:00,42670,42670,42660,42660,10
12/02/2007,15:42:00,42660,42665,42650,42650,42
12/02/2007,15:43:00,42650,42655,42640,42640,44
12/02/2007,15:44:00,42640,42645,42640,42645,14
12/02/2007,15:45:00,42640,42640,42625,42630,41
12/02/2007,15:46:00,42630,42630,42610,42625,63
12/02/2007,15:47:00,42625,42630,42620,42625,41
12/02/2007,15:48:00,42620,42630,42615,42625,40
12/02/2007,15:49:00,42625,42630,42620,42630,24
12/02/2007,15:50:00,42620,42645,42620,42640,49
12/02/2007,15:51:00,42640,42645,42635,42645,23
12/02/2007,15:52:00,42645,42650,42625,42630,91
12/02/2007,15:53:00,42635,42635,42625,42625,18
12/02/2007,15:54:00,42630,42640,42630,42635,32
12/02/2007,15:55:00,42635,42635,42630,42630,16
12/02/2007,15:56:00,42630,42635,42610,42610,37
12/02/2007,15:57:00,42610,42615,42590,42590,146
12/02/2007,15:58:00,42595,42620,42590,42610,133
12/02/2007,15:59:00,42610,42620,42610,42610,41
12/02/2007,16:00:00,42610,42610,42595,42595,65
12/02/2007,16:01:00,42595,42600,42565,42575,139
12/02/2007,16:02:00,42575,42575,42570,42570,59
12/02/2007,16:03:00,42570,42585,42570,42580,84
12/02/2007,16:04:00,42575,42595,42575,42595,61
12/02/2007,16:05:00,42590,42610,42585,42610,83
12/02/2007,16:06:00,42605,42610,42590,42590,71
12/02/2007,16:07:00,42590,42590,42580,42590,60
12/02/2007,16:08:00,42585,42585,42560,42570,120
12/02/2007,16:09:00,42570,42580,42570,42580,38
12/02/2007,16:10:00,42580,42600,42575,42595,71
12/02/2007,16:11:00,42595,42600,42590,42590,26
12/02/2007,16:12:00,42590,42590,42575,42575,22
12/02/2007,16:13:00,42580,42585,42580,42585,11
12/02/2007,16:14:00,42585,42605,42585,42605,69
12/02/2007,16:15:00,42605,42620,42605,42610,65
12/02/2007,16:16:00,42610,42640,42610,42640,60
12/02/2007,16:17:00,42640,42645,42625,42635,61
12/02/2007,16:18:00,42630,42630,42630,42630,3
12/02/2007,16:19:00,42630,42635,42630,42630,18
12/02/2007,16:20:00,42630,42635,42625,42635,29
12/02/2007,16:21:00,42635,42635,42625,42625,29
12/02/2007,16:22:00,42630,42635,42625,42630,13
12/02/2007,16:23:00,42625,42630,42625,42630,27
12/02/2007,16:24:00,42630,42640,42630,42635,29
12/02/2007,16:25:00,42640,42640,42635,42635,27
12/02/2007,16:26:00,42630,42640,42630,42635,14
12/02/2007,16:27:00,42630,42630,42615,42620,66
12/02/2007,16:28:00,42620,42635,42615,42635,56
12/02/2007,16:29:00,42635,42635,42625,42630,30
12/02/2007,16:30:00,42635,42635,42625,42625,14
12/02/2007,16:31:00,42630,42640,42630,42630,57
12/02/2007,16:32:00,42635,42640,42635,42635,35
12/02/2007,16:33:00,42640,42640,42630,42630,20
12/02/2007,16:34:00,42630,42630,42625,42625,12
12/02/2007,16:35:00,42625,42625,42615,42620,31
12/02/2007,16:36:00,42615,42630,42615,42630,23
12/02/2007,16:37:00,42630,42630,42615,42615,22
12/02/2007,16:38:00,42615,42615,42600,42605,42
12/02/2007,16:39:00,42600,42605,42590,42595,71
12/02/2007,16:40:00,42595,42610,42595,42610,61
12/02/2007,16:41:00,42615,42615,42605,42615,49
12/02/2007,16:42:00,42620,42625,42610,42610,30
12/02/2007,16:43:00,42610,42610,42595,42605,24
12/02/2007,16:44:00,42605,42630,42605,42630,47
12/02/2007,16:45:00,42630,42630,42610,42610,55
12/02/2007,16:46:00,42610,42620,42605,42620,41
12/02/2007,16:47:00,42620,42620,42605,42610,21
12/02/2007,16:48:00,42615,42615,42610,42615,21
12/02/2007,16:49:00,42610,42610,42610,42610,5
12/02/2007,16:50:00,42605,42615,42605,42610,21
12/02/2007,16:51:00,42615,42620,42615,42615,29
12/02/2007,16:52:00,42615,42615,42615,42615,10
12/02/2007,16:53:00,42615,42615,42600,42600,51
12/02/2007,16:54:00,42605,42605,42585,42590,53
12/02/2007,16:55:00,42590,42610,42590,42605,18
12/02/2007,16:56:00,42600,42600,42590,42590,23
12/02/2007,16:57:00,42585,42595,42575,42585,89
12/02/2007,16:58:00,42585,42585,42575,42585,46
12/02/2007,16:59:00,42590,42595,42585,42595,30
12/02/2007,17:00:00,42590,42600,42580,42600,45
12/02/2007,17:01:00,42600,42600,42595,42600,23
12/02/2007,17:02:00,42600,42605,42595,42600,19
12/02/2007,17:03:00,42600,42610,42600,42610,22
12/02/2007,17:04:00,42610,42620,42600,42600,44
12/02/2007,17:05:00,42600,42610,42595,42610,17
12/02/2007,17:06:00,42610,42615,42605,42610,34
12/02/2007,17:07:00,42615,42615,42600,42610,33
12/02/2007,17:08:00,42610,42610,42600,42600,11
12/02/2007,17:09:00,42605,42615,42605,42615,20
12/02/2007,17:10:00,42620,42620,42605,42605,16
12/02/2007,17:11:00,42605,42610,42600,42610,14
12/02/2007,17:12:00,42605,42605,42605,42605,7
12/02/2007,17:13:00,42600,42600,42600,42600,5
12/02/2007,17:14:00,42605,42605,42600,42600,21
12/02/2007,17:15:00,42605,42615,42595,42610,91
12/02/2007,17:16:00,42610,42610,42605,42605,15
12/02/2007,17:17:00,42605,42610,42605,42610,24
12/02/2007,17:18:00,42610,42610,42610,42610,6
12/02/2007,17:19:00,42610,42610,42600,42605,28
12/02/2007,17:20:00,42605,42625,42600,42615,54
12/02/2007,17:21:00,42620,42625,42615,42615,25
12/02/2007,17:22:00,42615,42615,42600,42600,48
12/02/2007,17:23:00,42605,42610,42600,42610,13
12/02/2007,17:24:00,42610,42615,42600,42605,17
12/02/2007,17:25:00,42610,42620,42605,42610,90
12/02/2007,17:26:00,42610,42610,42605,42605,6
12/02/2007,17:27:00,42610,42615,42595,42595,57
12/02/2007,17:28:00,42595,42605,42595,42600,28
12/02/2007,17:29:00,42600,42605,42595,42605,45
12/02/2007,17:30:00,42605,42610,42600,42605,46
12/02/2007,17:31:00,42605,42610,42605,42610,28
12/02/2007,17:32:00,42610,42610,42610,42610,1
12/02/2007,17:33:00,42610,42615,42610,42610,25
12/02/2007,17:34:00,42610,42615,42605,42610,33
12/02/2007,17:35:00,42615,42615,42600,42600,50
12/02/2007,17:36:00,42600,42610,42600,42600,32
12/02/2007,17:37:00,42600,42610,42600,42610,18
12/02/2007,17:38:00,42610,42615,42610,42615,20
12/02/2007,17:39:00,42615,42630,42615,42620,57
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/02/2007,16:02:00,42575,42575,42570,42570,59
12/02/2007,16:03:00,42570,42585,42570,42580,84
12/02/2007,16:04:00,42575,42595,42575,42595,61
12/02/2007,16:05:00,42590,42610,42585,42610,83
12/02/2007,16:06:00,42605,42610,42590,42590,71
12/02/2007,16:07:00,42590,42590,42580,42590,60
12/02/2007,16:08:00,42585,42585,42560,42570,120
12/02/2007,16:09:00,42570,42580,42570,42580,38
12/02/2007,16:10:00,42580,42600,42575,42595,71
12/02/2007,16:11:00,42595,42600,42590,42590,26
12/02/2007,16:12:00,42590,42590,42575,42575,22
12/02/2007,16:13:00,42580,42585,42580,42585,11
12/02/2007,16:14:00,42585,42605,42585,42605,69
12/02/2007,16:15:00,42605,42620,42605,42610,65
12/02/2007,16:16:00,42610,42640,42610,42640,60
12/02/2007,16:17:00,42640,42645,42625,42635,61
12/02/2007,16:18:00,42630,42630,42630,42630,3
12/02/2007,16:19:00,42630,42635,42630,42630,18
12/02/2007,16:20:00,42630,42635,42625,42635,29
12/02/2007,16:21:00,42635,42635,42625,42625,29
12/02/2007,16:22:00,42630,42635,42625,42630,13
12/02/2007,16:23:00,42625,42630,42625,42630,27
12/02/2007,16:24:00,42630,42640,42630,42635,29
12/02/2007,16:25:00,42640,42640,42635,42635,27
12/02/2007,16:26:00,42630,42640,42630,42635,14
12/02/2007,16:27:00,42630,42630,42615,42620,66
12/02/2007,16:28:00,42620,42635,42615,42635,56
12/02/2007,16:29:00,42635,42635,42625,42630,30
12/02/2007,16:30:00,42635,42635,42625,42625,14
12/02/2007,16:31:00,42630,42640,42630,42630,57
12/02/2007,16:32:00,42635,42640,42635,42635,35
12/02/2007,16:33:00,42640,42640,42630,42630,20
12/02/2007,16:34:00,42630,42630,42625,42625,12
12/02/2007,16:35:00,42625,42625,42615,42620,31
12/02/2007,16:36:00,42615,42630,42615,42630,23
12/02/2007,16:37:00,42630,42630,42615,42615,22
12/02/2007,16:38:00,42615,42615,42600,42605,42
12/02/2007,16:39:00,42600,42605,42590,42595,71
12/02/2007,16:40:00,42595,42610,42595,42610,61
12/02/2007,16:41:00,42615,42615,42605,42615,49
12/02/2007,16:42:00,42620,42625,42610,42610,30
12/02/2007,16:43:00,42610,42610,42595,42605,24
12/02/2007,16:44:00,42605,42630,42605,42630,47
12/02/2007,16:45:00,42630,42630,42610,42610,55
12/02/2007,16:46:00,42610,42620,42605,42620,41
12/02/2007,16:47:00,42620,42620,42605,42610,21
12/02/2007,16:48:00,42615,42615,42610,42615,21
12/02/2007,16:49:00,42610,42610,42610,42610,5
12/02/2007,16:50:00,42605,42615,42605,42610,21
12/02/2007,16:51:00,42615,42620,42615,42615,29
12/02/2007,16:52:00,42615,42615,42615,42615,10
12/02/2007,16:53:00,42615,42615,42600,42600,51
12/02/2007,16:54:00,42605,42605,42585,42590,53
12/02/2007,16:55:00,42590,42610,42590,42605,18
12/02/2007,16:56:00,42600,42600,42590,42590,23
12/02/2007,16:57:00,42585,42595,42575,42585,89
12/02/2007,16:58:00,42585,42585,42575,42585,46
12/02/2007,16:59:00,42590,42595,42585,42595,30
12/02/2007,17:00:00,42590,42600,42580,42600,45
12/02/2007,17:01:00,42600,42600,42595,42600,23
12/02/2007,17:02:00,42600,42605,42595,42600,19
12/02/2007,17:03:00,42600,42610,42600,42610,22
12/02/2007,17:04:00,42610,42620,42600,42600,44
12/02/2007,17:05:00,42600,42610,42595,42610,17
12/02/2007,17:06:00,42610,42615,42605,42610,34
12/02/2007,17:07:00,42615,42615,42600,42610,33
12/02/2007,17:08:00,42610,42610,42600,42600,11
12/02/2007,17:09:00,42605,42615,42605,42615,20
12/02/2007,17:10:00,42620,42620,42605,42605,16
12/02/2007,17:11:00,42605,42610,42600,42610,14
12/02/2007,17:12:00,42605,42605,42605,42605,7
12/02/2007,17:13:00,42600,42600,42600,42600,5
12/02/2007,17:14:00,42605,42605,42600,42600,21
12/02/2007,17:15:00,42605,42615,42595,42610,91
12/02/2007,17:16:00,42610,42610,42605,42605,15
12/02/2007,17:17:00,42605,42610,42605,42610,24
12/02/2007,17:18:00,42610,42610,42610,42610,6
12/02/2007,17:19:00,42610,42610,42600,42605,28
12/02/2007,17:20:00,42605,42625,42600,42615,54
12/02/2007,17:21:00,42620,42625,42615,42615,25
12/02/2007,17:22:00,42615,42615,42600,42600,48
12/02/2007,17:23:00,42605,42610,42600,42610,13
12/02/2007,17:24:00,42610,42615,42600,42605,17
12/02/2007,17:25:00,42610,42620,42605,42610,90
12/02/2007,17:26:00,42610,42610,42605,42605,6
12/02/2007,17:27:00,42610,42615,42595,42595,57
12/02/2007,17:28:00,42595,42605,42595,42600,28
12/02/2007,17:29:00,42600,42605,42595,42605,45
12/02/2007,17:30:00,42605,42610,42600,42605,46
12/02/2007,17:31:00,42605,42610,42605,42610,28
12/02/2007,17:32:00,42610,42610,42610,42610,1
12/02/2007,17:33:00,42610,42615,42610,42610,25
12/02/2007,17:34:00,42610,42615,42605,42610,33
12/02/2007,17:35:00,42615,42615,42600,42600,50
12/02/2007,17:36:00,42600,42610,42600,42600,32
12/02/2007,17:37:00,42600,42610,42600,42610,18
12/02/2007,17:38:00,42610,42615,42610,42615,20
12/02/2007,17:39:00,42615,42630,42615,42620,57
13/02/2007,09:00:00,42700,42725,42670,42695,128
13/02/2007,09:01:00,42700,42720,42695,42720,93
13/02/2007,09:02:00,42715,42720,42685,42690,84
13/02/2007,09:03:00,42685,42710,42685,42695,41
13/02/2007,09:04:00,42705,42705,42700,42700,14
13/02/2007,09:05:00,42695,42695,42690,42695,23
13/02/2007,09:06:00,42700,42705,42700,42700,46
13/02/2007,09:07:00,42700,42705,42700,42705,42
13/02/2007,09:08:00,42705,42715,42705,42705,34
13/02/2007,09:09:00,42705,42705,42690,42700,37
13/02/2007,09:10:00,42695,42700,42695,42695,29
13/02/2007,09:11:00,42690,42695,42675,42680,37
13/02/2007,09:12:00,42680,42685,42675,42685,23
13/02/2007,09:13:00,42680,42685,42665,42670,30
13/02/2007,09:14:00,42670,42675,42670,42675,15
13/02/2007,09:15:00,42680,42690,42675,42690,16
13/02/2007,09:16:00,42690,42700,42690,42700,33
13/02/2007,09:17:00,42705,42705,42680,42680,26
13/02/2007,09:18:00,42685,42685,42680,42680,15
13/02/2007,09:19:00,42680,42680,42680,42680,6
13/02/2007,09:20:00,42680,42685,42680,42685,11
13/02/2007,09:21:00,42680,42685,42680,42685,11
13/02/2007,09:22:00,42685,42690,42685,42690,8
13/02/2007,09:23:00,42685,42695,42685,42690,41
13/02/2007,09:24:00,42690,42690,42690,42690,29
13/02/2007,09:25:00,42690,42690,42670,42670,67
13/02/2007,09:26:00,42670,42675,42660,42660,22
13/02/2007,09:27:00,42665,42665,42655,42660,44
13/02/2007,09:28:00,42665,42665,42660,42665,12
13/02/2007,09:29:00,42660,42670,42660,42665,24
13/02/2007,09:30:00,42670,42675,42670,42675,23
13/02/2007,09:31:00,42670,42680,42670,42670,17
13/02/2007,09:32:00,42675,42680,42665,42670,27
13/02/2007,09:33:00,42670,42670,42660,42665,21
13/02/2007,09:34:00,42660,42665,42660,42665,14
13/02/2007,09:35:00,42665,42665,42655,42660,35
13/02/2007,09:36:00,42660,42665,42655,42665,16
13/02/2007,09:37:00,42665,42665,42665,42665,3
13/02/2007,09:38:00,42665,42670,42665,42665,5
13/02/2007,09:39:00,42665,42665,42665,42665,3
13/02/2007,09:40:00,42665,42670,42665,42670,8
13/02/2007,09:41:00,42670,42675,42670,42675,3
13/02/2007,09:42:00,42670,42680,42670,42680,26
13/02/2007,09:43:00,42680,42685,42680,42680,27
13/02/2007,09:44:00,42680,42685,42680,42685,14
13/02/2007,09:45:00,42690,42700,42690,42700,82
13/02/2007,09:46:00,42700,42735,42700,42730,146
13/02/2007,09:47:00,42730,42735,42725,42730,30
13/02/2007,09:48:00,42725,42740,42725,42740,66
13/02/2007,09:49:00,42740,42760,42740,42755,81
13/02/2007,09:50:00,42760,42775,42755,42760,157
13/02/2007,09:51:00,42760,42765,42755,42765,42
13/02/2007,09:52:00,42760,42765,42755,42760,64
13/02/2007,09:53:00,42760,42760,42755,42760,35
13/02/2007,09:54:00,42760,42765,42760,42760,14
13/02/2007,09:55:00,42760,42760,42760,42760,7
13/02/2007,09:56:00,42765,42770,42765,42765,21
13/02/2007,09:57:00,42765,42765,42765,42765,9
13/02/2007,09:58:00,42765,42765,42760,42760,22
13/02/2007,09:59:00,42755,42760,42750,42760,32
13/02/2007,10:00:00,42760,42765,42760,42765,11
13/02/2007,10:01:00,42765,42770,42765,42765,11
13/02/2007,10:02:00,42765,42780,42765,42770,74
13/02/2007,10:03:00,42770,42775,42760,42765,25
13/02/2007,10:04:00,42765,42770,42765,42770,2
13/02/2007,10:05:00,42770,42775,42770,42775,19
13/02/2007,10:06:00,42775,42775,42775,42775,15
13/02/2007,10:07:00,42780,42795,42780,42790,64
13/02/2007,10:08:00,42790,42790,42765,42770,77
13/02/2007,10:09:00,42770,42770,42760,42765,29
13/02/2007,10:10:00,42765,42765,42760,42760,10
13/02/2007,10:11:00,42765,42765,42765,42765,8
13/02/2007,10:12:00,42770,42775,42770,42770,21
13/02/2007,10:13:00,42765,42770,42765,42765,11
13/02/2007,10:14:00,42765,42765,42760,42760,21
13/02/2007,10:15:00,42760,42760,42760,42760,17
13/02/2007,10:16:00,42760,42760,42755,42760,36
13/02/2007,10:17:00,42760,42760,42755,42760,21
13/02/2007,10:18:00,42755,42760,42755,42760,7
13/02/2007,10:19:00,42755,42760,42755,42760,15
13/02/2007,10:20:00,42760,42765,42760,42760,26
13/02/2007,10:21:00,42760,42765,42760,42765,3
13/02/2007,10:22:00,42760,42760,42735,42740,161
13/02/2007,10:23:00,42740,42745,42740,42745,13
13/02/2007,10:24:00,42745,42745,42745,42745,19
13/02/2007,10:25:00,42745,42745,42745,42745,4
13/02/2007,10:26:00,42745,42745,42740,42740,12
13/02/2007,10:27:00,42740,42745,42740,42740,6
13/02/2007,10:28:00,42740,42740,42740,42740,2
13/02/2007,10:29:00,42740,42740,42740,42740,2
13/02/2007,10:30:00,42740,42755,42740,42755,59
13/02/2007,10:31:00,42755,42755,42740,42740,37
13/02/2007,10:32:00,42745,42750,42735,42740,47
13/02/2007,10:33:00,42735,42745,42725,42745,48
13/02/2007,10:34:00,42745,42750,42740,42745,25
13/02/2007,10:35:00,42745,42745,42740,42745,38
13/02/2007,10:36:00,42740,42745,42725,42730,47
13/02/2007,10:37:00,42735,42740,42735,42740,19
13/02/2007,10:38:00,42735,42735,42725,42725,12
13/02/2007,10:39:00,42725,42730,42725,42730,15
13/02/2007,10:40:00,42735,42735,42725,42730,41
13/02/2007,10:41:00,42725,42725,42700,42710,151
13/02/2007,10:42:00,42705,42715,42705,42710,35
13/02/2007,10:43:00,42705,42705,42690,42695,54
13/02/2007,10:44:00,42695,42695,42690,42695,14
13/02/2007,10:45:00,42690,42695,42685,42685,22
13/02/2007,10:46:00,42690,42700,42690,42695,22
13/02/2007,10:47:00,42695,42705,42695,42705,27
13/02/2007,10:48:00,42705,42710,42705,42705,29
13/02/2007,10:49:00,42705,42705,42700,42705,74
13/02/2007,10:50:00,42705,42705,42705,42705,10
13/02/2007,10:51:00,42705,42705,42700,42705,16
13/02/2007,10:52:00,42705,42710,42695,42695,30
13/02/2007,10:53:00,42695,42695,42690,42690,7
13/02/2007,10:54:00,42690,42690,42685,42685,24
13/02/2007,10:55:00,42680,42685,42680,42685,29
13/02/2007,10:56:00,42685,42685,42685,42685,8
13/02/2007,10:57:00,42685,42685,42675,42685,26
13/02/2007,10:58:00,42685,42685,42680,42685,10
13/02/2007,10:59:00,42685,42685,42685,42685,3
13/02/2007,11:00:00,42685,42685,42665,42670,88
13/02/2007,11:01:00,42675,42675,42650,42660,81
13/02/2007,11:02:00,42660,42665,42655,42655,20
13/02/2007,11:03:00,42655,42660,42645,42650,29
13/02/2007,11:04:00,42650,42655,42640,42655,27
13/02/2007,11:05:00,42655,42665,42655,42660,43
13/02/2007,11:06:00,42665,42675,42665,42670,41
13/02/2007,11:07:00,42670,42675,42670,42675,22
13/02/2007,11:08:00,42680,42695,42680,42690,51
13/02/2007,11:09:00,42690,42695,42680,42695,41
13/02/2007,11:10:00,42690,42690,42685,42690,9
13/02/2007,11:11:00,42690,42695,42690,42695,4
13/02/2007,11:12:00,42690,42690,42685,42690,12
13/02/2007,11:13:00,42685,42685,42660,42670,63
13/02/2007,11:14:00,42665,42675,42660,42675,18
13/02/2007,11:15:00,42670,42675,42660,42660,24
13/02/2007,11:16:00,42660,42670,42660,42670,20
13/02/2007,11:17:00,42665,42675,42665,42665,13
13/02/2007,11:18:00,42665,42675,42660,42675,7
13/02/2007,11:19:00,42670,42670,42650,42655,32
13/02/2007,11:20:00,42655,42665,42650,42660,232
13/02/2007,11:21:00,42660,42660,42640,42640,38
13/02/2007,11:22:00,42640,42645,42640,42645,17
13/02/2007,11:23:00,42645,42650,42645,42650,7
13/02/2007,11:24:00,42650,42660,42650,42650,12
13/02/2007,11:25:00,42655,42655,42650,42650,32
13/02/2007,11:26:00,42645,42645,42645,42645,10
13/02/2007,11:27:00,42645,42645,42630,42640,46
13/02/2007,11:28:00,42640,42655,42635,42655,144
13/02/2007,11:29:00,42655,42655,42650,42655,19
13/02/2007,11:30:00,42655,42655,42655,42655,8
13/02/2007,11:31:00,42650,42650,42635,42640,27
13/02/2007,11:32:00,42635,42645,42630,42640,50
13/02/2007,11:33:00,42640,42650,42640,42650,25
13/02/2007,11:34:00,42650,42660,42650,42655,30
13/02/2007,11:35:00,42655,42655,42645,42645,28
13/02/2007,11:36:00,42640,42645,42640,42645,6
13/02/2007,11:37:00,42645,42645,42640,42640,22
13/02/2007,11:38:00,42645,42645,42640,42640,6
13/02/2007,11:39:00,42645,42655,42645,42650,18
13/02/2007,11:40:00,42655,42665,42655,42660,35
13/02/2007,11:41:00,42665,42670,42665,42670,11
13/02/2007,11:42:00,42665,42670,42660,42660,10
13/02/2007,11:43:00,42660,42660,42640,42640,46
13/02/2007,11:44:00,42640,42645,42630,42645,47
13/02/2007,11:45:00,42645,42655,42645,42650,36
13/02/2007,11:46:00,42650,42650,42630,42640,41
13/02/2007,11:47:00,42640,42650,42640,42645,26
13/02/2007,11:48:00,42645,42650,42645,42650,20
13/02/2007,11:49:00,42650,42660,42650,42655,28
13/02/2007,11:50:00,42660,42660,42655,42660,18
13/02/2007,11:51:00,42655,42660,42650,42650,17
13/02/2007,11:52:00,42645,42655,42640,42655,26
13/02/2007,11:53:00,42655,42660,42650,42655,9
13/02/2007,11:54:00,42650,42650,42650,42650,5
13/02/2007,11:55:00,42655,42660,42650,42655,19
13/02/2007,11:56:00,42655,42655,42655,42655,3
13/02/2007,11:57:00,42655,42655,42645,42645,26
13/02/2007,11:58:00,42650,42650,42635,42635,19
13/02/2007,11:59:00,42635,42640,42630,42635,22
13/02/2007,12:00:00,42635,42640,42635,42635,9
13/02/2007,12:01:00,42635,42635,42630,42635,19
13/02/2007,12:02:00,42635,42635,42620,42630,36
13/02/2007,12:03:00,42625,42630,42625,42630,7
13/02/2007,12:04:00,42630,42630,42620,42630,22
13/02/2007,12:05:00,42635,42640,42625,42640,32
13/02/2007,12:06:00,42640,42655,42640,42655,41
13/02/2007,12:07:00,42655,42655,42655,42655,5
13/02/2007,12:08:00,42655,42665,42650,42660,21
13/02/2007,12:09:00,42665,42670,42660,42665,19
13/02/2007,12:10:00,42670,42670,42665,42665,19
13/02/2007,12:11:00,42665,42670,42665,42670,18
13/02/2007,12:12:00,42670,42670,42665,42665,21
13/02/2007,12:13:00,42665,42670,42660,42660,9
13/02/2007,12:14:00,42660,42660,42660,42660,1
13/02/2007,12:15:00,42665,42675,42665,42665,17
13/02/2007,12:16:00,42670,42670,42665,42670,6
13/02/2007,12:17:00,42670,42670,42665,42665,2
13/02/2007,12:19:00,42670,42680,42670,42675,22
13/02/2007,12:20:00,42675,42675,42665,42665,9
13/02/2007,12:21:00,42670,42670,42670,42670,2
13/02/2007,12:22:00,42670,42670,42670,42670,4
13/02/2007,12:23:00,42670,42670,42670,42670,3
13/02/2007,12:24:00,42670,42670,42670,42670,1
13/02/2007,12:25:00,42670,42675,42670,42675,18
13/02/2007,12:26:00,42675,42675,42675,42675,6
13/02/2007,12:29:00,42680,42685,42680,42685,50
13/02/2007,12:30:00,42685,42685,42685,42685,9
13/02/2007,12:31:00,42690,42690,42690,42690,8
13/02/2007,12:32:00,42685,42685,42685,42685,7
13/02/2007,12:33:00,42685,42685,42675,42675,11
13/02/2007,12:34:00,42675,42675,42675,42675,7
13/02/2007,12:35:00,42670,42675,42670,42670,10
13/02/2007,12:36:00,42670,42670,42670,42670,1
13/02/2007,12:37:00,42675,42675,42675,42675,4
13/02/2007,12:38:00,42675,42680,42675,42680,2
13/02/2007,12:39:00,42680,42680,42675,42675,7
13/02/2007,12:40:00,42685,42685,42680,42680,7
13/02/2007,12:41:00,42680,42685,42680,42685,21
13/02/2007,12:42:00,42685,42690,42685,42685,10
13/02/2007,12:43:00,42685,42700,42685,42700,45
13/02/2007,12:44:00,42700,42705,42700,42700,9
13/02/2007,12:45:00,42695,42700,42695,42700,5
13/02/2007,12:46:00,42700,42700,42700,42700,7
13/02/2007,12:47:00,42695,42695,42670,42670,36
13/02/2007,12:48:00,42670,42670,42670,42670,8
13/02/2007,12:50:00,42665,42675,42665,42675,10
13/02/2007,12:51:00,42675,42675,42675,42675,4
13/02/2007,12:52:00,42675,42675,42675,42675,5
13/02/2007,12:53:00,42675,42680,42675,42680,6
13/02/2007,12:54:00,42680,42680,42675,42675,3
13/02/2007,12:56:00,42675,42675,42670,42670,5
13/02/2007,12:57:00,42670,42670,42670,42670,3
13/02/2007,12:58:00,42675,42675,42665,42670,7
13/02/2007,12:59:00,42665,42670,42665,42670,10
13/02/2007,13:00:00,42670,42670,42670,42670,5
13/02/2007,13:02:00,42665,42665,42665,42665,6
13/02/2007,13:03:00,42670,42670,42670,42670,1
13/02/2007,13:04:00,42675,42680,42675,42680,5
13/02/2007,13:05:00,42670,42675,42670,42675,6
13/02/2007,13:06:00,42675,42675,42675,42675,1
13/02/2007,13:07:00,42675,42675,42670,42670,2
13/02/2007,13:10:00,42670,42670,42660,42665,7
13/02/2007,13:11:00,42665,42670,42665,42670,5
13/02/2007,13:12:00,42665,42670,42665,42670,5
13/02/2007,13:13:00,42665,42665,42655,42660,26
13/02/2007,13:14:00,42655,42655,42650,42650,10
13/02/2007,13:15:00,42655,42660,42655,42655,3
13/02/2007,13:16:00,42655,42660,42655,42660,6
13/02/2007,13:17:00,42660,42660,42660,42660,3
13/02/2007,13:18:00,42660,42660,42660,42660,1
13/02/2007,13:19:00,42660,42660,42660,42660,2
13/02/2007,13:20:00,42660,42660,42660,42660,1
13/02/2007,13:21:00,42660,42660,42660,42660,6
13/02/2007,13:22:00,42660,42660,42660,42660,1
13/02/2007,13:23:00,42655,42660,42655,42660,3
13/02/2007,13:24:00,42665,42665,42655,42660,5
13/02/2007,13:25:00,42655,42655,42655,42655,3
13/02/2007,13:26:00,42655,42655,42655,42655,2
13/02/2007,13:28:00,42660,42660,42655,42655,4
13/02/2007,13:30:00,42660,42660,42660,42660,4
13/02/2007,13:31:00,42660,42660,42660,42660,1
13/02/2007,13:32:00,42660,42660,42660,42660,4
13/02/2007,13:34:00,42655,42655,42650,42650,11
13/02/2007,13:35:00,42650,42650,42645,42650,11
13/02/2007,13:36:00,42650,42655,42650,42655,3
13/02/2007,13:37:00,42660,42665,42660,42665,3
13/02/2007,13:38:00,42665,42665,42660,42660,7
13/02/2007,13:40:00,42660,42660,42660,42660,3
13/02/2007,13:41:00,42655,42655,42655,42655,5
13/02/2007,13:42:00,42650,42650,42650,42650,16
13/02/2007,13:43:00,42655,42660,42655,42655,4
13/02/2007,13:44:00,42650,42650,42650,42650,4
13/02/2007,13:45:00,42645,42645,42645,42645,4
13/02/2007,13:46:00,42645,42645,42645,42645,1
13/02/2007,13:47:00,42650,42650,42650,42650,5
13/02/2007,13:48:00,42650,42655,42650,42650,4
13/02/2007,13:49:00,42650,42655,42650,42655,2
13/02/2007,13:50:00,42655,42655,42650,42650,3
13/02/2007,13:51:00,42650,42650,42645,42645,6
13/02/2007,13:52:00,42650,42650,42645,42645,4
13/02/2007,13:55:00,42650,42650,42645,42650,11
13/02/2007,13:56:00,42650,42650,42645,42650,5
13/02/2007,13:57:00,42645,42650,42645,42650,2
13/02/2007,13:58:00,42655,42655,42650,42650,2
13/02/2007,13:59:00,42650,42650,42650,42650,5
13/02/2007,14:00:00,42650,42655,42650,42650,14
13/02/2007,14:01:00,42650,42650,42650,42650,4
13/02/2007,14:02:00,42655,42655,42650,42650,6
13/02/2007,14:03:00,42655,42665,42655,42660,18
13/02/2007,14:04:00,42655,42655,42655,42655,1
13/02/2007,14:05:00,42655,42655,42655,42655,4
13/02/2007,14:06:00,42655,42655,42655,42655,1
13/02/2007,14:07:00,42655,42655,42655,42655,3
13/02/2007,14:08:00,42650,42650,42645,42650,9
13/02/2007,14:09:00,42650,42655,42650,42650,8
13/02/2007,14:10:00,42650,42650,42645,42645,13
13/02/2007,14:11:00,42650,42650,42645,42645,3
13/02/2007,14:12:00,42650,42655,42650,42655,18
13/02/2007,14:13:00,42655,42655,42650,42650,7
13/02/2007,14:14:00,42650,42650,42650,42650,4
13/02/2007,14:15:00,42645,42645,42645,42645,1
13/02/2007,14:16:00,42655,42655,42650,42650,3
13/02/2007,14:17:00,42650,42650,42650,42650,4
13/02/2007,14:18:00,42650,42650,42645,42645,10
13/02/2007,14:19:00,42645,42645,42640,42645,15
13/02/2007,14:20:00,42645,42650,42645,42650,7
13/02/2007,14:21:00,42650,42650,42640,42640,9
13/02/2007,14:22:00,42640,42655,42640,42655,7
13/02/2007,14:23:00,42655,42655,42650,42650,5
13/02/2007,14:24:00,42650,42650,42650,42650,1
13/02/2007,14:25:00,42660,42660,42655,42655,9
13/02/2007,14:26:00,42660,42660,42655,42655,4
13/02/2007,14:27:00,42655,42655,42655,42655,2
13/02/2007,14:28:00,42660,42660,42650,42655,5
13/02/2007,14:29:00,42655,42660,42650,42650,12
13/02/2007,14:30:00,42645,42650,42630,42645,55
13/02/2007,14:31:00,42645,42645,42645,42645,5
13/02/2007,14:32:00,42645,42650,42640,42640,8
13/02/2007,14:33:00,42640,42640,42640,42640,7
13/02/2007,14:34:00,42645,42645,42640,42640,6
13/02/2007,14:35:00,42635,42640,42635,42640,21
13/02/2007,14:36:00,42635,42640,42635,42640,6
13/02/2007,14:37:00,42640,42640,42635,42640,5
13/02/2007,14:38:00,42635,42635,42630,42630,5
13/02/2007,14:39:00,42635,42635,42615,42635,116
13/02/2007,14:40:00,42630,42630,42625,42630,8
13/02/2007,14:41:00,42630,42630,42615,42620,24
13/02/2007,14:42:00,42630,42635,42620,42635,16
13/02/2007,14:43:00,42640,42655,42640,42655,44
13/02/2007,14:44:00,42650,42660,42645,42650,41
13/02/2007,14:45:00,42660,42665,42655,42660,33
13/02/2007,14:46:00,42660,42665,42655,42660,14
13/02/2007,14:47:00,42655,42660,42655,42660,10
13/02/2007,14:48:00,42655,42660,42655,42660,12
13/02/2007,14:49:00,42655,42660,42655,42660,16
13/02/2007,14:50:00,42665,42665,42660,42665,18
13/02/2007,14:51:00,42655,42655,42645,42650,10
13/02/2007,14:52:00,42655,42655,42655,42655,2
13/02/2007,14:53:00,42655,42655,42655,42655,2
13/02/2007,14:54:00,42650,42655,42650,42650,4
13/02/2007,14:55:00,42650,42655,42650,42655,11
13/02/2007,14:56:00,42650,42650,42650,42650,11
13/02/2007,14:57:00,42650,42650,42650,42650,2
13/02/2007,14:58:00,42650,42650,42645,42645,2
13/02/2007,14:59:00,42645,42645,42640,42640,5
13/02/2007,15:00:00,42645,42655,42645,42645,13
13/02/2007,15:01:00,42650,42660,42650,42655,26
13/02/2007,15:03:00,42660,42660,42660,42660,1
13/02/2007,15:04:00,42660,42670,42660,42670,22
13/02/2007,15:05:00,42670,42670,42655,42655,20
13/02/2007,15:06:00,42655,42655,42650,42650,2
13/02/2007,15:08:00,42655,42660,42655,42655,6
13/02/2007,15:10:00,42660,42660,42655,42655,7
13/02/2007,15:11:00,42655,42655,42650,42655,5
13/02/2007,15:12:00,42655,42655,42645,42645,8
13/02/2007,15:13:00,42650,42655,42650,42655,4
13/02/2007,15:14:00,42650,42655,42650,42650,6
13/02/2007,15:15:00,42650,42650,42650,42650,6
13/02/2007,15:16:00,42650,42650,42645,42645,21
13/02/2007,15:17:00,42645,42645,42645,42645,1
13/02/2007,15:18:00,42645,42645,42645,42645,18
13/02/2007,15:19:00,42640,42645,42640,42645,3
13/02/2007,15:20:00,42645,42645,42640,42645,6
13/02/2007,15:21:00,42650,42650,42650,42650,2
13/02/2007,15:22:00,42650,42650,42645,42645,7
13/02/2007,15:23:00,42645,42650,42640,42645,32
13/02/2007,15:24:00,42645,42645,42645,42645,5
13/02/2007,15:25:00,42645,42645,42645,42645,2
13/02/2007,15:27:00,42650,42650,42645,42650,5
13/02/2007,15:28:00,42645,42645,42645,42645,5
13/02/2007,15:29:00,42640,42645,42640,42640,6
13/02/2007,15:30:00,42645,42660,42645,42655,21
13/02/2007,15:31:00,42660,42665,42660,42660,14
13/02/2007,15:32:00,42660,42685,42660,42685,88
13/02/2007,15:33:00,42680,42685,42680,42685,38
13/02/2007,15:34:00,42685,42690,42680,42690,38
13/02/2007,15:35:00,42685,42690,42685,42690,22
13/02/2007,15:36:00,42685,42705,42680,42700,75
13/02/2007,15:37:00,42700,42705,42700,42705,69
13/02/2007,15:38:00,42705,42720,42700,42715,65
13/02/2007,15:39:00,42715,42715,42705,42710,25
13/02/2007,15:40:00,42710,42720,42705,42720,30
13/02/2007,15:41:00,42720,42730,42720,42725,49
13/02/2007,15:42:00,42725,42735,42715,42715,101
13/02/2007,15:43:00,42715,42720,42710,42715,46
13/02/2007,15:44:00,42715,42715,42690,42695,77
13/02/2007,15:45:00,42695,42715,42695,42715,59
13/02/2007,15:46:00,42715,42720,42705,42705,29
13/02/2007,15:47:00,42700,42715,42700,42715,44
13/02/2007,15:48:00,42715,42720,42695,42695,32
13/02/2007,15:49:00,42700,42700,42695,42700,17
13/02/2007,15:50:00,42700,42705,42695,42695,36
13/02/2007,15:51:00,42695,42705,42695,42700,22
13/02/2007,15:52:00,42700,42720,42700,42710,63
13/02/2007,15:53:00,42715,42720,42715,42720,22
13/02/2007,15:54:00,42715,42725,42715,42725,32
13/02/2007,15:55:00,42720,42725,42715,42715,24
13/02/2007,15:56:00,42720,42725,42715,42720,38
13/02/2007,15:57:00,42720,42725,42710,42710,30
13/02/2007,15:58:00,42710,42730,42710,42725,31
13/02/2007,15:59:00,42720,42740,42720,42735,82
13/02/2007,16:00:00,42740,42760,42735,42755,90
13/02/2007,16:01:00,42750,42750,42745,42750,20
13/02/2007,16:02:00,42750,42760,42750,42755,47
13/02/2007,16:03:00,42760,42760,42740,42745,46
13/02/2007,16:04:00,42745,42745,42735,42740,35
13/02/2007,16:05:00,42735,42745,42735,42745,52
13/02/2007,16:06:00,42745,42755,42735,42735,71
13/02/2007,16:07:00,42735,42740,42730,42735,28
13/02/2007,16:08:00,42735,42740,42735,42740,18
13/02/2007,16:09:00,42745,42750,42740,42745,36
13/02/2007,16:10:00,42745,42750,42745,42750,18
13/02/2007,16:11:00,42750,42760,42740,42760,67
13/02/2007,16:12:00,42760,42770,42750,42760,46
13/02/2007,16:13:00,42760,42765,42740,42745,37
13/02/2007,16:14:00,42745,42750,42740,42740,17
13/02/2007,16:15:00,42740,42745,42735,42745,29
13/02/2007,16:16:00,42745,42750,42740,42740,8
13/02/2007,16:17:00,42745,42750,42740,42745,25
13/02/2007,16:18:00,42750,42750,42745,42745,6
13/02/2007,16:19:00,42745,42755,42745,42755,12
13/02/2007,16:20:00,42750,42750,42730,42730,54
13/02/2007,16:21:00,42730,42740,42725,42740,29
13/02/2007,16:22:00,42745,42745,42740,42745,17
13/02/2007,16:23:00,42745,42745,42730,42740,31
13/02/2007,16:24:00,42740,42740,42730,42730,7
13/02/2007,16:25:00,42735,42735,42725,42730,36
13/02/2007,16:26:00,42725,42735,42725,42725,24
13/02/2007,16:27:00,42730,42730,42725,42730,18
13/02/2007,16:28:00,42730,42730,42725,42725,15
13/02/2007,16:29:00,42730,42730,42725,42725,7
13/02/2007,16:30:00,42720,42740,42720,42740,38
13/02/2007,16:31:00,42740,42740,42730,42730,27
13/02/2007,16:32:00,42730,42735,42725,42730,34
13/02/2007,16:33:00,42730,42735,42720,42720,33
13/02/2007,16:34:00,42720,42730,42720,42725,13
13/02/2007,16:35:00,42720,42730,42710,42715,59
13/02/2007,16:36:00,42715,42720,42710,42710,14
13/02/2007,16:37:00,42710,42715,42690,42705,77
13/02/2007,16:38:00,42700,42705,42700,42705,28
13/02/2007,16:39:00,42705,42715,42705,42710,14
13/02/2007,16:40:00,42710,42715,42710,42710,10
13/02/2007,16:41:00,42710,42715,42690,42690,44
13/02/2007,16:42:00,42695,42705,42690,42705,28
13/02/2007,16:43:00,42710,42715,42710,42710,9
13/02/2007,16:44:00,42715,42725,42715,42725,24
13/02/2007,16:45:00,42725,42730,42725,42730,19
13/02/2007,16:46:00,42730,42735,42730,42735,24
13/02/2007,16:47:00,42740,42750,42735,42740,49
13/02/2007,16:48:00,42735,42745,42735,42745,14
13/02/2007,16:49:00,42750,42755,42745,42755,16
13/02/2007,16:50:00,42755,42755,42750,42750,16
13/02/2007,16:51:00,42745,42750,42740,42750,32
13/02/2007,16:52:00,42750,42750,42735,42735,21
13/02/2007,16:53:00,42740,42745,42730,42730,20
13/02/2007,16:54:00,42730,42735,42720,42720,50
13/02/2007,16:55:00,42720,42725,42715,42720,40
13/02/2007,16:56:00,42720,42730,42715,42725,26
13/02/2007,16:57:00,42730,42730,42720,42720,11
13/02/2007,16:58:00,42720,42725,42710,42710,23
13/02/2007,16:59:00,42715,42720,42715,42720,15
13/02/2007,17:00:00,42715,42730,42715,42725,27
13/02/2007,17:01:00,42730,42730,42715,42730,25
13/02/2007,17:02:00,42725,42725,42720,42725,14
13/02/2007,17:03:00,42725,42725,42720,42720,9
13/02/2007,17:04:00,42720,42720,42710,42720,16
13/02/2007,17:05:00,42710,42710,42695,42705,36
13/02/2007,17:06:00,42705,42715,42705,42715,20
13/02/2007,17:07:00,42715,42720,42715,42720,24
13/02/2007,17:08:00,42720,42725,42720,42720,13
13/02/2007,17:09:00,42720,42730,42720,42725,31
13/02/2007,17:10:00,42735,42735,42725,42725,10
13/02/2007,17:11:00,42730,42730,42720,42725,26
13/02/2007,17:12:00,42725,42730,42725,42730,13
13/02/2007,17:13:00,42730,42735,42730,42735,14
13/02/2007,17:14:00,42730,42730,42725,42730,15
13/02/2007,17:15:00,42730,42730,42725,42730,14
13/02/2007,17:16:00,42735,42745,42735,42745,65
13/02/2007,17:17:00,42745,42750,42745,42745,48
13/02/2007,17:18:00,42750,42750,42740,42745,16
13/02/2007,17:19:00,42740,42745,42735,42735,35
13/02/2007,17:20:00,42740,42740,42730,42735,28
13/02/2007,17:21:00,42740,42745,42735,42740,21
13/02/2007,17:22:00,42740,42745,42740,42740,20
13/02/2007,17:23:00,42740,42745,42740,42745,17
13/02/2007,17:24:00,42745,42755,42745,42750,51
13/02/2007,17:25:00,42750,42770,42750,42765,79
13/02/2007,17:26:00,42765,42780,42765,42770,87
13/02/2007,17:27:00,42770,42775,42760,42765,16
13/02/2007,17:28:00,42765,42770,42765,42770,49
13/02/2007,17:29:00,42770,42785,42770,42785,91
13/02/2007,17:30:00,42785,42795,42780,42790,47
13/02/2007,17:31:00,42790,42800,42790,42800,84
13/02/2007,17:32:00,42795,42800,42790,42795,33
13/02/2007,17:33:00,42795,42820,42795,42820,97
13/02/2007,17:34:00,42820,42850,42820,42830,83
13/02/2007,17:35:00,42830,42835,42825,42830,46
13/02/2007,17:36:00,42820,42830,42820,42825,47
13/02/2007,17:37:00,42825,42830,42815,42825,34
13/02/2007,17:38:00,42825,42825,42810,42815,27
13/02/2007,17:39:00,42815,42825,42815,42825,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/02/2007,16:06:00,42745,42755,42735,42735,71
13/02/2007,16:07:00,42735,42740,42730,42735,28
13/02/2007,16:08:00,42735,42740,42735,42740,18
13/02/2007,16:09:00,42745,42750,42740,42745,36
13/02/2007,16:10:00,42745,42750,42745,42750,18
13/02/2007,16:11:00,42750,42760,42740,42760,67
13/02/2007,16:12:00,42760,42770,42750,42760,46
13/02/2007,16:13:00,42760,42765,42740,42745,37
13/02/2007,16:14:00,42745,42750,42740,42740,17
13/02/2007,16:15:00,42740,42745,42735,42745,29
13/02/2007,16:16:00,42745,42750,42740,42740,8
13/02/2007,16:17:00,42745,42750,42740,42745,25
13/02/2007,16:18:00,42750,42750,42745,42745,6
13/02/2007,16:19:00,42745,42755,42745,42755,12
13/02/2007,16:20:00,42750,42750,42730,42730,54
13/02/2007,16:21:00,42730,42740,42725,42740,29
13/02/2007,16:22:00,42745,42745,42740,42745,17
13/02/2007,16:23:00,42745,42745,42730,42740,31
13/02/2007,16:24:00,42740,42740,42730,42730,7
13/02/2007,16:25:00,42735,42735,42725,42730,36
13/02/2007,16:26:00,42725,42735,42725,42725,24
13/02/2007,16:27:00,42730,42730,42725,42730,18
13/02/2007,16:28:00,42730,42730,42725,42725,15
13/02/2007,16:29:00,42730,42730,42725,42725,7
13/02/2007,16:30:00,42720,42740,42720,42740,38
13/02/2007,16:31:00,42740,42740,42730,42730,27
13/02/2007,16:32:00,42730,42735,42725,42730,34
13/02/2007,16:33:00,42730,42735,42720,42720,33
13/02/2007,16:34:00,42720,42730,42720,42725,13
13/02/2007,16:35:00,42720,42730,42710,42715,59
13/02/2007,16:36:00,42715,42720,42710,42710,14
13/02/2007,16:37:00,42710,42715,42690,42705,77
13/02/2007,16:38:00,42700,42705,42700,42705,28
13/02/2007,16:39:00,42705,42715,42705,42710,14
13/02/2007,16:40:00,42710,42715,42710,42710,10
13/02/2007,16:41:00,42710,42715,42690,42690,44
13/02/2007,16:42:00,42695,42705,42690,42705,28
13/02/2007,16:43:00,42710,42715,42710,42710,9
13/02/2007,16:44:00,42715,42725,42715,42725,24
13/02/2007,16:45:00,42725,42730,42725,42730,19
13/02/2007,16:46:00,42730,42735,42730,42735,24
13/02/2007,16:47:00,42740,42750,42735,42740,49
13/02/2007,16:48:00,42735,42745,42735,42745,14
13/02/2007,16:49:00,42750,42755,42745,42755,16
13/02/2007,16:50:00,42755,42755,42750,42750,16
13/02/2007,16:51:00,42745,42750,42740,42750,32
13/02/2007,16:52:00,42750,42750,42735,42735,21
13/02/2007,16:53:00,42740,42745,42730,42730,20
13/02/2007,16:54:00,42730,42735,42720,42720,50
13/02/2007,16:55:00,42720,42725,42715,42720,40
13/02/2007,16:56:00,42720,42730,42715,42725,26
13/02/2007,16:57:00,42730,42730,42720,42720,11
13/02/2007,16:58:00,42720,42725,42710,42710,23
13/02/2007,16:59:00,42715,42720,42715,42720,15
13/02/2007,17:00:00,42715,42730,42715,42725,27
13/02/2007,17:01:00,42730,42730,42715,42730,25
13/02/2007,17:02:00,42725,42725,42720,42725,14
13/02/2007,17:03:00,42725,42725,42720,42720,9
13/02/2007,17:04:00,42720,42720,42710,42720,16
13/02/2007,17:05:00,42710,42710,42695,42705,36
13/02/2007,17:06:00,42705,42715,42705,42715,20
13/02/2007,17:07:00,42715,42720,42715,42720,24
13/02/2007,17:08:00,42720,42725,42720,42720,13
13/02/2007,17:09:00,42720,42730,42720,42725,31
13/02/2007,17:10:00,42735,42735,42725,42725,10
13/02/2007,17:11:00,42730,42730,42720,42725,26
13/02/2007,17:12:00,42725,42730,42725,42730,13
13/02/2007,17:13:00,42730,42735,42730,42735,14
13/02/2007,17:14:00,42730,42730,42725,42730,15
13/02/2007,17:15:00,42730,42730,42725,42730,14
13/02/2007,17:16:00,42735,42745,42735,42745,65
13/02/2007,17:17:00,42745,42750,42745,42745,48
13/02/2007,17:18:00,42750,42750,42740,42745,16
13/02/2007,17:19:00,42740,42745,42735,42735,35
13/02/2007,17:20:00,42740,42740,42730,42735,28
13/02/2007,17:21:00,42740,42745,42735,42740,21
13/02/2007,17:22:00,42740,42745,42740,42740,20
13/02/2007,17:23:00,42740,42745,42740,42745,17
13/02/2007,17:24:00,42745,42755,42745,42750,51
13/02/2007,17:25:00,42750,42770,42750,42765,79
13/02/2007,17:26:00,42765,42780,42765,42770,87
13/02/2007,17:27:00,42770,42775,42760,42765,16
13/02/2007,17:28:00,42765,42770,42765,42770,49
13/02/2007,17:29:00,42770,42785,42770,42785,91
13/02/2007,17:30:00,42785,42795,42780,42790,47
13/02/2007,17:31:00,42790,42800,42790,42800,84
13/02/2007,17:32:00,42795,42800,42790,42795,33
13/02/2007,17:33:00,42795,42820,42795,42820,97
13/02/2007,17:34:00,42820,42850,42820,42830,83
13/02/2007,17:35:00,42830,42835,42825,42830,46
13/02/2007,17:36:00,42820,42830,42820,42825,47
13/02/2007,17:37:00,42825,42830,42815,42825,34
13/02/2007,17:38:00,42825,42825,42810,42815,27
13/02/2007,17:39:00,42815,42825,42815,42825,39
14/02/2007,09:00:00,42915,42920,42875,42905,86
14/02/2007,09:01:00,42905,42940,42900,42925,83
14/02/2007,09:02:00,42920,42935,42915,42935,82
14/02/2007,09:03:00,42935,42935,42925,42930,36
14/02/2007,09:04:00,42930,42935,42920,42925,12
14/02/2007,09:05:00,42925,42930,42915,42925,61
14/02/2007,09:06:00,42925,42925,42915,42925,26
14/02/2007,09:07:00,42925,42930,42915,42925,26
14/02/2007,09:08:00,42920,42925,42915,42920,16
14/02/2007,09:09:00,42920,42925,42915,42915,19
14/02/2007,09:10:00,42915,42920,42910,42910,35
14/02/2007,09:11:00,42920,42920,42905,42905,23
14/02/2007,09:12:00,42910,42915,42905,42910,45
14/02/2007,09:13:00,42910,42910,42895,42895,41
14/02/2007,09:14:00,42900,42900,42895,42895,22
14/02/2007,09:15:00,42900,42905,42900,42900,36
14/02/2007,09:16:00,42900,42905,42900,42900,9
14/02/2007,09:17:00,42905,42905,42900,42900,6
14/02/2007,09:18:00,42905,42910,42900,42900,20
14/02/2007,09:19:00,42905,42905,42900,42900,18
14/02/2007,09:20:00,42905,42910,42900,42900,17
14/02/2007,09:21:00,42905,42905,42905,42905,14
14/02/2007,09:22:00,42905,42910,42900,42900,30
14/02/2007,09:23:00,42900,42905,42900,42900,25
14/02/2007,09:24:00,42905,42910,42905,42910,28
14/02/2007,09:25:00,42910,42915,42900,42905,24
14/02/2007,09:26:00,42905,42905,42895,42900,14
14/02/2007,09:27:00,42905,42905,42895,42895,8
14/02/2007,09:28:00,42900,42905,42900,42905,17
14/02/2007,09:29:00,42910,42910,42900,42900,19
14/02/2007,09:30:00,42905,42905,42905,42905,7
14/02/2007,09:31:00,42905,42910,42900,42905,9
14/02/2007,09:32:00,42910,42910,42905,42910,6
14/02/2007,09:33:00,42910,42915,42905,42905,10
14/02/2007,09:34:00,42905,42905,42905,42905,13
14/02/2007,09:35:00,42910,42910,42890,42890,51
14/02/2007,09:36:00,42890,42905,42890,42905,36
14/02/2007,09:37:00,42905,42910,42900,42905,14
14/02/2007,09:38:00,42905,42905,42900,42900,8
14/02/2007,09:39:00,42905,42905,42895,42895,59
14/02/2007,09:40:00,42900,42905,42890,42895,21
14/02/2007,09:41:00,42895,42900,42885,42885,43
14/02/2007,09:42:00,42890,42895,42890,42890,12
14/02/2007,09:43:00,42895,42900,42895,42895,35
14/02/2007,09:44:00,42895,42900,42895,42900,11
14/02/2007,09:45:00,42900,42900,42895,42900,19
14/02/2007,09:46:00,42900,42905,42900,42900,18
14/02/2007,09:47:00,42900,42900,42900,42900,6
14/02/2007,09:48:00,42900,42905,42885,42885,44
14/02/2007,09:49:00,42890,42890,42890,42890,13
14/02/2007,09:50:00,42895,42900,42890,42900,24
14/02/2007,09:51:00,42900,42920,42900,42920,52
14/02/2007,09:52:00,42920,42925,42915,42920,37
14/02/2007,09:53:00,42925,42925,42910,42915,18
14/02/2007,09:54:00,42915,42915,42910,42910,54
14/02/2007,09:55:00,42910,42920,42905,42920,34
14/02/2007,09:56:00,42925,42925,42915,42925,23
14/02/2007,09:57:00,42925,42940,42925,42935,66
14/02/2007,09:58:00,42940,42950,42935,42935,59
14/02/2007,09:59:00,42940,42940,42935,42935,13
14/02/2007,10:00:00,42935,42935,42925,42930,38
14/02/2007,10:01:00,42930,42935,42930,42930,14
14/02/2007,10:02:00,42935,42940,42930,42935,46
14/02/2007,10:03:00,42940,42945,42935,42945,19
14/02/2007,10:04:00,42940,42940,42930,42930,31
14/02/2007,10:05:00,42935,42935,42930,42930,17
14/02/2007,10:06:00,42930,42930,42920,42920,22
14/02/2007,10:07:00,42920,42920,42915,42915,26
14/02/2007,10:08:00,42920,42920,42915,42920,17
14/02/2007,10:09:00,42920,42920,42920,42920,8
14/02/2007,10:10:00,42925,42925,42915,42915,14
14/02/2007,10:11:00,42920,42920,42910,42910,19
14/02/2007,10:12:00,42915,42915,42910,42915,10
14/02/2007,10:13:00,42920,42920,42915,42920,17
14/02/2007,10:14:00,42920,42920,42910,42910,33
14/02/2007,10:15:00,42915,42915,42890,42900,70
14/02/2007,10:16:00,42905,42910,42900,42910,27
14/02/2007,10:17:00,42905,42905,42895,42900,25
14/02/2007,10:18:00,42905,42915,42905,42910,13
14/02/2007,10:19:00,42915,42915,42910,42910,5
14/02/2007,10:20:00,42910,42915,42910,42915,17
14/02/2007,10:21:00,42915,42915,42910,42910,11
14/02/2007,10:22:00,42915,42915,42905,42905,16
14/02/2007,10:23:00,42915,42915,42915,42915,7
14/02/2007,10:24:00,42920,42920,42905,42905,13
14/02/2007,10:25:00,42910,42910,42905,42905,16
14/02/2007,10:26:00,42910,42915,42910,42915,20
14/02/2007,10:27:00,42920,42920,42915,42920,15
14/02/2007,10:28:00,42920,42920,42920,42920,6
14/02/2007,10:29:00,42925,42930,42915,42925,21
14/02/2007,10:30:00,42925,42925,42905,42905,26
14/02/2007,10:31:00,42910,42915,42905,42910,23
14/02/2007,10:32:00,42910,42915,42905,42915,29
14/02/2007,10:33:00,42915,42915,42910,42910,16
14/02/2007,10:34:00,42915,42915,42910,42910,20
14/02/2007,10:35:00,42915,42915,42910,42910,9
14/02/2007,10:36:00,42910,42915,42905,42905,11
14/02/2007,10:37:00,42915,42915,42905,42910,6
14/02/2007,10:38:00,42910,42915,42910,42910,5
14/02/2007,10:39:00,42915,42915,42915,42915,6
14/02/2007,10:40:00,42915,42915,42910,42910,4
14/02/2007,10:41:00,42910,42915,42910,42910,7
14/02/2007,10:42:00,42915,42915,42910,42910,6
14/02/2007,10:43:00,42920,42920,42915,42915,9
14/02/2007,10:44:00,42920,42925,42920,42925,24
14/02/2007,10:45:00,42925,42925,42910,42910,17
14/02/2007,10:46:00,42915,42920,42910,42915,21
14/02/2007,10:47:00,42915,42915,42910,42910,8
14/02/2007,10:48:00,42910,42915,42905,42905,29
14/02/2007,10:49:00,42910,42910,42900,42905,21
14/02/2007,10:50:00,42910,42915,42910,42910,14
14/02/2007,10:51:00,42915,42920,42910,42910,10
14/02/2007,10:52:00,42910,42910,42905,42905,9
14/02/2007,10:53:00,42915,42915,42910,42910,7
14/02/2007,10:54:00,42910,42915,42905,42910,5
14/02/2007,10:55:00,42910,42915,42910,42910,12
14/02/2007,10:56:00,42910,42910,42910,42910,5
14/02/2007,10:57:00,42915,42920,42910,42910,14
14/02/2007,10:58:00,42915,42915,42910,42915,96
14/02/2007,10:59:00,42915,42915,42905,42905,11
14/02/2007,11:00:00,42910,42910,42895,42895,133
14/02/2007,11:01:00,42895,42900,42885,42885,59
14/02/2007,11:02:00,42890,42895,42890,42890,30
14/02/2007,11:03:00,42895,42905,42890,42905,28
14/02/2007,11:04:00,42905,42910,42905,42905,22
14/02/2007,11:05:00,42905,42910,42900,42900,13
14/02/2007,11:06:00,42900,42900,42890,42895,17
14/02/2007,11:07:00,42900,42900,42890,42890,18
14/02/2007,11:08:00,42895,42895,42890,42890,12
14/02/2007,11:09:00,42890,42895,42890,42890,7
14/02/2007,11:10:00,42895,42895,42895,42895,23
14/02/2007,11:11:00,42895,42905,42895,42905,32
14/02/2007,11:12:00,42905,42905,42900,42900,29
14/02/2007,11:13:00,42905,42910,42900,42900,6
14/02/2007,11:14:00,42905,42910,42905,42905,5
14/02/2007,11:15:00,42905,42905,42900,42900,15
14/02/2007,11:16:00,42905,42905,42900,42900,13
14/02/2007,11:17:00,42905,42905,42905,42905,7
14/02/2007,11:18:00,42905,42910,42905,42905,24
14/02/2007,11:19:00,42910,42915,42910,42915,18
14/02/2007,11:20:00,42915,42915,42910,42910,19
14/02/2007,11:21:00,42910,42920,42910,42920,17
14/02/2007,11:22:00,42920,42920,42910,42910,36
14/02/2007,11:23:00,42915,42915,42915,42915,8
14/02/2007,11:24:00,42915,42920,42910,42910,7
14/02/2007,11:25:00,42915,42915,42910,42910,5
14/02/2007,11:26:00,42915,42915,42905,42905,13
14/02/2007,11:27:00,42910,42915,42910,42915,7
14/02/2007,11:28:00,42910,42915,42910,42910,5
14/02/2007,11:29:00,42915,42915,42910,42910,17
14/02/2007,11:30:00,42915,42915,42900,42900,16
14/02/2007,11:31:00,42905,42910,42905,42910,30
14/02/2007,11:32:00,42910,42915,42910,42910,13
14/02/2007,11:33:00,42910,42910,42905,42905,7
14/02/2007,11:34:00,42910,42915,42905,42915,11
14/02/2007,11:35:00,42920,42920,42910,42915,24
14/02/2007,11:36:00,42910,42915,42910,42910,7
14/02/2007,11:37:00,42910,42910,42895,42895,28
14/02/2007,11:38:00,42900,42900,42900,42900,9
14/02/2007,11:39:00,42900,42905,42900,42905,2
14/02/2007,11:40:00,42900,42910,42900,42910,6
14/02/2007,11:41:00,42905,42910,42905,42910,8
14/02/2007,11:42:00,42915,42915,42905,42905,12
14/02/2007,11:43:00,42900,42905,42895,42905,33
14/02/2007,11:44:00,42905,42910,42905,42905,6
14/02/2007,11:45:00,42905,42905,42900,42905,15
14/02/2007,11:46:00,42905,42905,42900,42900,8
14/02/2007,11:47:00,42900,42905,42895,42895,6
14/02/2007,11:48:00,42900,42900,42890,42895,15
14/02/2007,11:49:00,42900,42900,42890,42890,16
14/02/2007,11:50:00,42890,42890,42885,42885,46
14/02/2007,11:51:00,42885,42885,42880,42885,66
14/02/2007,11:52:00,42880,42885,42880,42885,30
14/02/2007,11:53:00,42880,42880,42860,42875,95
14/02/2007,11:54:00,42875,42890,42875,42890,52
14/02/2007,11:55:00,42885,42885,42885,42885,8
14/02/2007,11:56:00,42880,42890,42880,42890,9
14/02/2007,11:57:00,42890,42890,42890,42890,4
14/02/2007,11:58:00,42885,42895,42885,42890,23
14/02/2007,11:59:00,42890,42890,42885,42885,10
14/02/2007,12:00:00,42885,42890,42880,42890,34
14/02/2007,12:01:00,42885,42890,42880,42880,13
14/02/2007,12:02:00,42880,42880,42875,42880,4
14/02/2007,12:03:00,42880,42885,42880,42885,21
14/02/2007,12:04:00,42885,42885,42885,42885,3
14/02/2007,12:05:00,42885,42890,42885,42885,37
14/02/2007,12:06:00,42885,42885,42885,42885,8
14/02/2007,12:07:00,42885,42885,42880,42885,6
14/02/2007,12:08:00,42885,42885,42885,42885,1
14/02/2007,12:09:00,42885,42885,42885,42885,10
14/02/2007,12:10:00,42885,42890,42880,42890,9
14/02/2007,12:11:00,42890,42890,42890,42890,5
14/02/2007,12:12:00,42890,42890,42885,42885,5
14/02/2007,12:13:00,42890,42890,42890,42890,4
14/02/2007,12:14:00,42885,42890,42885,42885,8
14/02/2007,12:15:00,42880,42885,42880,42885,16
14/02/2007,12:16:00,42885,42890,42885,42885,13
14/02/2007,12:17:00,42885,42885,42880,42880,6
14/02/2007,12:18:00,42880,42885,42880,42880,9
14/02/2007,12:19:00,42880,42880,42875,42880,7
14/02/2007,12:20:00,42880,42880,42880,42880,6
14/02/2007,12:21:00,42880,42885,42865,42875,34
14/02/2007,12:22:00,42875,42875,42870,42870,7
14/02/2007,12:23:00,42870,42870,42865,42870,9
14/02/2007,12:24:00,42870,42870,42865,42865,4
14/02/2007,12:25:00,42865,42865,42855,42860,51
14/02/2007,12:26:00,42860,42865,42860,42865,9
14/02/2007,12:27:00,42865,42865,42865,42865,4
14/02/2007,12:28:00,42865,42875,42865,42875,15
14/02/2007,12:29:00,42875,42875,42870,42875,9
14/02/2007,12:30:00,42875,42875,42875,42875,1
14/02/2007,12:31:00,42870,42875,42865,42875,24
14/02/2007,12:32:00,42875,42875,42870,42870,7
14/02/2007,12:33:00,42870,42870,42870,42870,11
14/02/2007,12:34:00,42875,42875,42870,42875,183
14/02/2007,12:35:00,42870,42870,42865,42870,17
14/02/2007,12:36:00,42870,42870,42870,42870,2
14/02/2007,12:37:00,42870,42870,42865,42870,3
14/02/2007,12:38:00,42870,42870,42870,42870,6
14/02/2007,12:39:00,42870,42875,42865,42875,11
14/02/2007,12:40:00,42875,42880,42875,42880,11
14/02/2007,12:41:00,42880,42885,42875,42885,29
14/02/2007,12:42:00,42885,42890,42880,42890,4
14/02/2007,12:43:00,42890,42890,42890,42890,1
14/02/2007,12:44:00,42890,42890,42890,42890,1
14/02/2007,12:45:00,42890,42890,42890,42890,2
14/02/2007,12:46:00,42885,42885,42885,42885,3
14/02/2007,12:47:00,42885,42885,42885,42885,3
14/02/2007,12:48:00,42880,42885,42880,42880,8
14/02/2007,12:49:00,42880,42880,42870,42870,19
14/02/2007,12:50:00,42865,42875,42865,42875,5
14/02/2007,12:51:00,42875,42880,42870,42870,5
14/02/2007,12:52:00,42870,42875,42870,42875,5
14/02/2007,12:53:00,42870,42875,42870,42875,12
14/02/2007,12:54:00,42870,42875,42870,42875,11
14/02/2007,12:55:00,42875,42875,42875,42875,3
14/02/2007,12:56:00,42875,42885,42875,42875,23
14/02/2007,12:57:00,42885,42885,42880,42880,10
14/02/2007,12:58:00,42880,42880,42880,42880,4
14/02/2007,12:59:00,42885,42885,42880,42880,7
14/02/2007,13:00:00,42885,42885,42880,42880,3
14/02/2007,13:01:00,42880,42880,42880,42880,4
14/02/2007,13:02:00,42875,42880,42875,42880,3
14/02/2007,13:03:00,42880,42885,42880,42885,8
14/02/2007,13:04:00,42890,42890,42885,42885,10
14/02/2007,13:05:00,42885,42885,42885,42885,9
14/02/2007,13:06:00,42885,42885,42885,42885,4
14/02/2007,13:07:00,42885,42890,42880,42890,9
14/02/2007,13:08:00,42890,42900,42890,42895,18
14/02/2007,13:09:00,42895,42900,42890,42895,12
14/02/2007,13:10:00,42895,42895,42890,42890,14
14/02/2007,13:11:00,42890,42900,42890,42890,11
14/02/2007,13:12:00,42890,42900,42890,42900,8
14/02/2007,13:13:00,42900,42900,42895,42895,3
14/02/2007,13:14:00,42900,42900,42900,42900,1
14/02/2007,13:15:00,42900,42900,42895,42900,6
14/02/2007,13:16:00,42895,42900,42895,42895,10
14/02/2007,13:17:00,42895,42900,42895,42895,12
14/02/2007,13:18:00,42895,42895,42890,42890,5
14/02/2007,13:19:00,42885,42890,42885,42890,4
14/02/2007,13:20:00,42890,42890,42885,42885,4
14/02/2007,13:21:00,42885,42885,42885,42885,7
14/02/2007,13:22:00,42885,42885,42885,42885,4
14/02/2007,13:23:00,42885,42885,42885,42885,3
14/02/2007,13:24:00,42885,42885,42885,42885,2
14/02/2007,13:25:00,42885,42885,42885,42885,3
14/02/2007,13:26:00,42890,42890,42885,42890,4
14/02/2007,13:27:00,42885,42890,42885,42890,7
14/02/2007,13:28:00,42890,42895,42890,42895,3
14/02/2007,13:29:00,42890,42895,42890,42895,2
14/02/2007,13:30:00,42895,42895,42895,42895,1
14/02/2007,13:31:00,42885,42885,42885,42885,6
14/02/2007,13:32:00,42885,42890,42885,42890,16
14/02/2007,13:33:00,42885,42885,42885,42885,1
14/02/2007,13:34:00,42885,42885,42885,42885,1
14/02/2007,13:35:00,42880,42880,42880,42880,10
14/02/2007,13:36:00,42880,42880,42880,42880,4
14/02/2007,13:37:00,42880,42880,42880,42880,17
14/02/2007,13:38:00,42880,42880,42880,42880,4
14/02/2007,13:39:00,42885,42885,42885,42885,5
14/02/2007,13:40:00,42880,42890,42880,42885,10
14/02/2007,13:41:00,42880,42885,42880,42880,15
14/02/2007,13:42:00,42885,42885,42880,42880,6
14/02/2007,13:44:00,42880,42880,42880,42880,2
14/02/2007,13:46:00,42880,42880,42870,42875,19
14/02/2007,13:47:00,42880,42880,42880,42880,10
14/02/2007,13:48:00,42880,42880,42880,42880,2
14/02/2007,13:50:00,42880,42880,42880,42880,14
14/02/2007,13:51:00,42880,42890,42880,42885,18
14/02/2007,13:52:00,42885,42885,42885,42885,1
14/02/2007,13:53:00,42885,42885,42885,42885,1
14/02/2007,13:54:00,42880,42885,42880,42885,4
14/02/2007,13:56:00,42885,42885,42885,42885,4
14/02/2007,13:57:00,42880,42880,42880,42880,1
14/02/2007,13:58:00,42875,42880,42875,42880,14
14/02/2007,13:59:00,42880,42885,42880,42880,6
14/02/2007,14:00:00,42885,42885,42885,42885,6
14/02/2007,14:01:00,42880,42880,42880,42880,1
14/02/2007,14:02:00,42880,42880,42880,42880,1
14/02/2007,14:08:00,42880,42880,42880,42880,4
14/02/2007,14:09:00,42880,42890,42880,42890,14
14/02/2007,14:10:00,42890,42895,42885,42890,20
14/02/2007,14:11:00,42895,42900,42895,42900,14
14/02/2007,14:12:00,42900,42910,42900,42905,51
14/02/2007,14:13:00,42905,42905,42900,42905,21
14/02/2007,14:14:00,42905,42905,42900,42900,11
14/02/2007,14:15:00,42900,42905,42900,42905,5
14/02/2007,14:16:00,42905,42910,42900,42900,17
14/02/2007,14:17:00,42905,42905,42900,42900,18
14/02/2007,14:18:00,42900,42900,42900,42900,6
14/02/2007,14:19:00,42900,42900,42890,42890,34
14/02/2007,14:20:00,42895,42895,42895,42895,5
14/02/2007,14:21:00,42890,42890,42880,42880,18
14/02/2007,14:22:00,42880,42885,42880,42885,3
14/02/2007,14:23:00,42885,42885,42885,42885,8
14/02/2007,14:24:00,42885,42895,42885,42895,16
14/02/2007,14:25:00,42895,42895,42895,42895,1
14/02/2007,14:26:00,42895,42895,42895,42895,1
14/02/2007,14:28:00,42895,42900,42890,42895,19
14/02/2007,14:29:00,42895,42900,42895,42895,18
14/02/2007,14:30:00,42890,42905,42875,42895,63
14/02/2007,14:31:00,42890,42890,42885,42885,14
14/02/2007,14:32:00,42880,42895,42880,42895,23
14/02/2007,14:33:00,42895,42895,42890,42890,3
14/02/2007,14:34:00,42885,42885,42880,42880,5
14/02/2007,14:35:00,42880,42880,42870,42875,23
14/02/2007,14:36:00,42880,42885,42880,42880,9
14/02/2007,14:37:00,42875,42880,42875,42880,15
14/02/2007,14:38:00,42880,42880,42875,42880,7
14/02/2007,14:39:00,42880,42890,42875,42885,27
14/02/2007,14:40:00,42880,42885,42880,42885,14
14/02/2007,14:41:00,42885,42885,42880,42880,7
14/02/2007,14:42:00,42880,42880,42880,42880,7
14/02/2007,14:43:00,42875,42880,42875,42875,24
14/02/2007,14:44:00,42875,42875,42870,42875,11
14/02/2007,14:45:00,42870,42870,42870,42870,8
14/02/2007,14:48:00,42870,42880,42870,42875,15
14/02/2007,14:49:00,42875,42875,42875,42875,2
14/02/2007,14:50:00,42870,42870,42870,42870,1
14/02/2007,14:51:00,42870,42870,42870,42870,12
14/02/2007,14:52:00,42875,42875,42875,42875,1
14/02/2007,14:53:00,42870,42870,42870,42870,6
14/02/2007,14:54:00,42870,42870,42870,42870,4
14/02/2007,14:56:00,42870,42870,42865,42865,17
14/02/2007,14:57:00,42860,42860,42855,42860,34
14/02/2007,14:58:00,42860,42865,42860,42865,4
14/02/2007,14:59:00,42865,42865,42865,42865,10
14/02/2007,15:00:00,42865,42865,42865,42865,4
14/02/2007,15:01:00,42865,42865,42865,42865,4
14/02/2007,15:02:00,42870,42870,42870,42870,1
14/02/2007,15:04:00,42870,42870,42860,42860,29
14/02/2007,15:05:00,42860,42865,42860,42865,8
14/02/2007,15:06:00,42860,42860,42850,42855,63
14/02/2007,15:07:00,42860,42860,42855,42855,16
14/02/2007,15:08:00,42850,42850,42845,42850,27
14/02/2007,15:09:00,42850,42850,42850,42850,4
14/02/2007,15:10:00,42845,42850,42845,42850,11
14/02/2007,15:11:00,42850,42850,42850,42850,2
14/02/2007,15:12:00,42850,42850,42850,42850,4
14/02/2007,15:13:00,42850,42850,42845,42850,11
14/02/2007,15:14:00,42845,42850,42840,42840,22
14/02/2007,15:15:00,42845,42845,42845,42845,17
14/02/2007,15:16:00,42850,42850,42845,42845,3
14/02/2007,15:17:00,42845,42850,42845,42845,30
14/02/2007,15:18:00,42850,42855,42850,42855,17
14/02/2007,15:19:00,42850,42860,42845,42860,60
14/02/2007,15:20:00,42855,42865,42855,42865,32
14/02/2007,15:21:00,42860,42865,42860,42865,4
14/02/2007,15:22:00,42865,42870,42865,42870,7
14/02/2007,15:23:00,42870,42870,42865,42865,6
14/02/2007,15:24:00,42865,42870,42865,42870,7
14/02/2007,15:25:00,42870,42875,42870,42870,11
14/02/2007,15:26:00,42870,42875,42870,42875,5
14/02/2007,15:27:00,42875,42875,42870,42875,4
14/02/2007,15:28:00,42875,42875,42870,42870,7
14/02/2007,15:29:00,42870,42870,42865,42865,13
14/02/2007,15:30:00,42865,42870,42865,42870,31
14/02/2007,15:31:00,42865,42865,42860,42860,11
14/02/2007,15:32:00,42860,42870,42855,42870,44
14/02/2007,15:33:00,42870,42870,42865,42865,7
14/02/2007,15:34:00,42865,42865,42860,42865,11
14/02/2007,15:35:00,42870,42870,42865,42870,12
14/02/2007,15:36:00,42870,42875,42865,42865,10
14/02/2007,15:37:00,42865,42880,42865,42875,26
14/02/2007,15:38:00,42875,42890,42875,42890,30
14/02/2007,15:39:00,42885,42885,42870,42875,42
14/02/2007,15:40:00,42875,42880,42870,42870,10
14/02/2007,15:41:00,42875,42875,42865,42870,17
14/02/2007,15:42:00,42865,42865,42860,42860,18
14/02/2007,15:43:00,42860,42870,42860,42870,18
14/02/2007,15:44:00,42870,42870,42865,42865,2
14/02/2007,15:45:00,42865,42865,42860,42860,10
14/02/2007,15:46:00,42870,42870,42865,42865,29
14/02/2007,15:47:00,42865,42865,42855,42865,19
14/02/2007,15:48:00,42865,42870,42865,42870,3
14/02/2007,15:49:00,42865,42870,42865,42865,22
14/02/2007,15:50:00,42865,42870,42860,42860,18
14/02/2007,15:51:00,42860,42865,42855,42865,21
14/02/2007,15:52:00,42860,42860,42855,42855,11
14/02/2007,15:53:00,42860,42860,42860,42860,8
14/02/2007,15:54:00,42860,42860,42850,42855,13
14/02/2007,15:55:00,42850,42855,42850,42855,2
14/02/2007,15:56:00,42855,42855,42855,42855,6
14/02/2007,15:57:00,42855,42860,42855,42855,11
14/02/2007,15:58:00,42860,42860,42860,42860,14
14/02/2007,15:59:00,42860,42865,42855,42860,21
14/02/2007,16:00:00,42865,42930,42860,42920,246
14/02/2007,16:01:00,42935,42945,42920,42935,207
14/02/2007,16:02:00,42935,42955,42935,42955,203
14/02/2007,16:03:00,42955,42960,42940,42955,129
14/02/2007,16:04:00,42955,42960,42945,42950,209
14/02/2007,16:05:00,42950,42970,42945,42970,167
14/02/2007,16:06:00,42970,42970,42945,42950,114
14/02/2007,16:07:00,42950,42955,42945,42945,58
14/02/2007,16:08:00,42945,42955,42940,42950,93
14/02/2007,16:09:00,42955,42995,42955,42970,225
14/02/2007,16:10:00,42970,43000,42970,42985,183
14/02/2007,16:11:00,42985,42990,42970,42975,99
14/02/2007,16:12:00,42975,42975,42955,42960,113
14/02/2007,16:13:00,42955,42965,42955,42960,63
14/02/2007,16:14:00,42960,42965,42950,42950,48
14/02/2007,16:15:00,42955,42970,42955,42970,29
14/02/2007,16:16:00,42970,42970,42965,42965,41
14/02/2007,16:17:00,42965,42970,42955,42970,87
14/02/2007,16:18:00,42965,42965,42955,42965,53
14/02/2007,16:19:00,42965,42965,42960,42960,19
14/02/2007,16:20:00,42965,42965,42955,42965,41
14/02/2007,16:21:00,42960,42965,42955,42965,23
14/02/2007,16:22:00,42960,42970,42955,42970,28
14/02/2007,16:23:00,42965,42970,42955,42955,54
14/02/2007,16:24:00,42955,42960,42955,42955,31
14/02/2007,16:25:00,42960,42960,42955,42960,36
14/02/2007,16:26:00,42965,42965,42945,42945,63
14/02/2007,16:27:00,42950,42955,42950,42955,9
14/02/2007,16:28:00,42950,42950,42950,42950,8
14/02/2007,16:29:00,42950,42955,42945,42950,14
14/02/2007,16:30:00,42950,42960,42950,42960,32
14/02/2007,16:31:00,42960,42960,42950,42950,24
14/02/2007,16:32:00,42950,42950,42945,42945,35
14/02/2007,16:33:00,42945,42955,42945,42950,11
14/02/2007,16:34:00,42950,42955,42945,42950,39
14/02/2007,16:35:00,42950,42960,42950,42955,25
14/02/2007,16:36:00,42955,42955,42945,42950,19
14/02/2007,16:37:00,42950,42955,42950,42950,16
14/02/2007,16:38:00,42950,42955,42950,42955,10
14/02/2007,16:39:00,42955,42965,42955,42960,82
14/02/2007,16:40:00,42960,42960,42950,42960,53
14/02/2007,16:41:00,42960,42960,42940,42940,37
14/02/2007,16:42:00,42940,42955,42940,42950,21
14/02/2007,16:43:00,42955,42960,42950,42950,33
14/02/2007,16:44:00,42945,42955,42940,42950,42
14/02/2007,16:45:00,42955,42960,42950,42955,22
14/02/2007,16:46:00,42955,42955,42945,42955,41
14/02/2007,16:47:00,42955,42965,42945,42950,45
14/02/2007,16:48:00,42955,42955,42945,42950,20
14/02/2007,16:49:00,42950,42955,42945,42945,27
14/02/2007,16:50:00,42945,42950,42945,42950,11
14/02/2007,16:51:00,42950,42965,42950,42955,31
14/02/2007,16:52:00,42955,42960,42950,42950,12
14/02/2007,16:53:00,42955,42960,42950,42950,17
14/02/2007,16:54:00,42950,42955,42950,42950,56
14/02/2007,16:55:00,42950,42950,42945,42950,9
14/02/2007,16:56:00,42950,42960,42950,42960,38
14/02/2007,16:57:00,42955,42955,42945,42955,36
14/02/2007,16:58:00,42955,42960,42955,42960,18
14/02/2007,16:59:00,42965,42970,42960,42970,48
14/02/2007,17:00:00,42970,42970,42955,42960,51
14/02/2007,17:01:00,42960,42965,42955,42960,33
14/02/2007,17:02:00,42960,42960,42955,42955,15
14/02/2007,17:03:00,42960,42960,42950,42950,4
14/02/2007,17:04:00,42955,42955,42950,42950,17
14/02/2007,17:05:00,42950,42950,42945,42945,9
14/02/2007,17:06:00,42950,42955,42950,42955,8
14/02/2007,17:07:00,42950,42960,42950,42950,39
14/02/2007,17:08:00,42960,42965,42960,42965,20
14/02/2007,17:09:00,42960,42965,42955,42960,49
14/02/2007,17:10:00,42960,42965,42955,42960,34
14/02/2007,17:11:00,42965,42970,42960,42965,27
14/02/2007,17:12:00,42965,42985,42965,42985,95
14/02/2007,17:13:00,42985,42990,42975,42985,56
14/02/2007,17:14:00,42985,42995,42980,42990,31
14/02/2007,17:15:00,42985,43000,42985,43000,79
14/02/2007,17:16:00,43000,43000,42990,42990,37
14/02/2007,17:17:00,42995,43020,42995,43020,234
14/02/2007,17:18:00,43020,43030,43020,43025,94
14/02/2007,17:19:00,43025,43055,43020,43035,346
14/02/2007,17:20:00,43035,43045,43030,43045,94
14/02/2007,17:21:00,43040,43055,43040,43045,105
14/02/2007,17:22:00,43050,43050,43040,43045,44
14/02/2007,17:23:00,43040,43050,43030,43040,202
14/02/2007,17:24:00,43035,43035,43030,43030,32
14/02/2007,17:25:00,43035,43040,43030,43040,39
14/02/2007,17:26:00,43035,43040,43030,43040,57
14/02/2007,17:27:00,43040,43045,43040,43045,39
14/02/2007,17:28:00,43045,43055,43040,43040,46
14/02/2007,17:29:00,43040,43050,43025,43025,131
14/02/2007,17:30:00,43025,43035,43025,43025,47
14/02/2007,17:31:00,43030,43035,43025,43035,41
14/02/2007,17:32:00,43035,43040,43035,43040,8
14/02/2007,17:33:00,43040,43040,43030,43035,20
14/02/2007,17:34:00,43035,43040,43020,43025,48
14/02/2007,17:35:00,43025,43030,43020,43020,52
14/02/2007,17:36:00,43015,43015,43005,43010,54
14/02/2007,17:37:00,43005,43010,42995,42995,58
14/02/2007,17:38:00,42995,43005,42995,43000,35
14/02/2007,17:39:00,43005,43010,43000,43005,39
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/02/2007,16:00:00,42865,42930,42860,42920,246
14/02/2007,16:01:00,42935,42945,42920,42935,207
14/02/2007,16:02:00,42935,42955,42935,42955,203
14/02/2007,16:03:00,42955,42960,42940,42955,129
14/02/2007,16:04:00,42955,42960,42945,42950,209
14/02/2007,16:05:00,42950,42970,42945,42970,167
14/02/2007,16:06:00,42970,42970,42945,42950,114
14/02/2007,16:07:00,42950,42955,42945,42945,58
14/02/2007,16:08:00,42945,42955,42940,42950,93
14/02/2007,16:09:00,42955,42995,42955,42970,225
14/02/2007,16:10:00,42970,43000,42970,42985,183
14/02/2007,16:11:00,42985,42990,42970,42975,99
14/02/2007,16:12:00,42975,42975,42955,42960,113
14/02/2007,16:13:00,42955,42965,42955,42960,63
14/02/2007,16:14:00,42960,42965,42950,42950,48
14/02/2007,16:15:00,42955,42970,42955,42970,29
14/02/2007,16:16:00,42970,42970,42965,42965,41
14/02/2007,16:17:00,42965,42970,42955,42970,87
14/02/2007,16:18:00,42965,42965,42955,42965,53
14/02/2007,16:19:00,42965,42965,42960,42960,19
14/02/2007,16:20:00,42965,42965,42955,42965,41
14/02/2007,16:21:00,42960,42965,42955,42965,23
14/02/2007,16:22:00,42960,42970,42955,42970,28
14/02/2007,16:23:00,42965,42970,42955,42955,54
14/02/2007,16:24:00,42955,42960,42955,42955,31
14/02/2007,16:25:00,42960,42960,42955,42960,36
14/02/2007,16:26:00,42965,42965,42945,42945,63
14/02/2007,16:27:00,42950,42955,42950,42955,9
14/02/2007,16:28:00,42950,42950,42950,42950,8
14/02/2007,16:29:00,42950,42955,42945,42950,14
14/02/2007,16:30:00,42950,42960,42950,42960,32
14/02/2007,16:31:00,42960,42960,42950,42950,24
14/02/2007,16:32:00,42950,42950,42945,42945,35
14/02/2007,16:33:00,42945,42955,42945,42950,11
14/02/2007,16:34:00,42950,42955,42945,42950,39
14/02/2007,16:35:00,42950,42960,42950,42955,25
14/02/2007,16:36:00,42955,42955,42945,42950,19
14/02/2007,16:37:00,42950,42955,42950,42950,16
14/02/2007,16:38:00,42950,42955,42950,42955,10
14/02/2007,16:39:00,42955,42965,42955,42960,82
14/02/2007,16:40:00,42960,42960,42950,42960,53
14/02/2007,16:41:00,42960,42960,42940,42940,37
14/02/2007,16:42:00,42940,42955,42940,42950,21
14/02/2007,16:43:00,42955,42960,42950,42950,33
14/02/2007,16:44:00,42945,42955,42940,42950,42
14/02/2007,16:45:00,42955,42960,42950,42955,22
14/02/2007,16:46:00,42955,42955,42945,42955,41
14/02/2007,16:47:00,42955,42965,42945,42950,45
14/02/2007,16:48:00,42955,42955,42945,42950,20
14/02/2007,16:49:00,42950,42955,42945,42945,27
14/02/2007,16:50:00,42945,42950,42945,42950,11
14/02/2007,16:51:00,42950,42965,42950,42955,31
14/02/2007,16:52:00,42955,42960,42950,42950,12
14/02/2007,16:53:00,42955,42960,42950,42950,17
14/02/2007,16:54:00,42950,42955,42950,42950,56
14/02/2007,16:55:00,42950,42950,42945,42950,9
14/02/2007,16:56:00,42950,42960,42950,42960,38
14/02/2007,16:57:00,42955,42955,42945,42955,36
14/02/2007,16:58:00,42955,42960,42955,42960,18
14/02/2007,16:59:00,42965,42970,42960,42970,48
14/02/2007,17:00:00,42970,42970,42955,42960,51
14/02/2007,17:01:00,42960,42965,42955,42960,33
14/02/2007,17:02:00,42960,42960,42955,42955,15
14/02/2007,17:03:00,42960,42960,42950,42950,4
14/02/2007,17:04:00,42955,42955,42950,42950,17
14/02/2007,17:05:00,42950,42950,42945,42945,9
14/02/2007,17:06:00,42950,42955,42950,42955,8
14/02/2007,17:07:00,42950,42960,42950,42950,39
14/02/2007,17:08:00,42960,42965,42960,42965,20
14/02/2007,17:09:00,42960,42965,42955,42960,49
14/02/2007,17:10:00,42960,42965,42955,42960,34
14/02/2007,17:11:00,42965,42970,42960,42965,27
14/02/2007,17:12:00,42965,42985,42965,42985,95
14/02/2007,17:13:00,42985,42990,42975,42985,56
14/02/2007,17:14:00,42985,42995,42980,42990,31
14/02/2007,17:15:00,42985,43000,42985,43000,79
14/02/2007,17:16:00,43000,43000,42990,42990,37
14/02/2007,17:17:00,42995,43020,42995,43020,234
14/02/2007,17:18:00,43020,43030,43020,43025,94
14/02/2007,17:19:00,43025,43055,43020,43035,346
14/02/2007,17:20:00,43035,43045,43030,43045,94
14/02/2007,17:21:00,43040,43055,43040,43045,105
14/02/2007,17:22:00,43050,43050,43040,43045,44
14/02/2007,17:23:00,43040,43050,43030,43040,202
14/02/2007,17:24:00,43035,43035,43030,43030,32
14/02/2007,17:25:00,43035,43040,43030,43040,39
14/02/2007,17:26:00,43035,43040,43030,43040,57
14/02/2007,17:27:00,43040,43045,43040,43045,39
14/02/2007,17:28:00,43045,43055,43040,43040,46
14/02/2007,17:29:00,43040,43050,43025,43025,131
14/02/2007,17:30:00,43025,43035,43025,43025,47
14/02/2007,17:31:00,43030,43035,43025,43035,41
14/02/2007,17:32:00,43035,43040,43035,43040,8
14/02/2007,17:33:00,43040,43040,43030,43035,20
14/02/2007,17:34:00,43035,43040,43020,43025,48
14/02/2007,17:35:00,43025,43030,43020,43020,52
14/02/2007,17:36:00,43015,43015,43005,43010,54
14/02/2007,17:37:00,43005,43010,42995,42995,58
14/02/2007,17:38:00,42995,43005,42995,43000,35
14/02/2007,17:39:00,43005,43010,43000,43005,39
15/02/2007,09:00:00,43045,43110,43040,43040,100
15/02/2007,09:01:00,43045,43065,43045,43055,64
15/02/2007,09:02:00,43055,43055,43045,43050,51
15/02/2007,09:03:00,43050,43055,43035,43035,47
15/02/2007,09:04:00,43040,43045,43035,43040,66
15/02/2007,09:05:00,43050,43050,43040,43040,52
15/02/2007,09:06:00,43040,43040,43035,43035,39
15/02/2007,09:07:00,43035,43040,43035,43040,26
15/02/2007,09:08:00,43040,43040,43020,43030,34
15/02/2007,09:09:00,43025,43030,43025,43030,14
15/02/2007,09:10:00,43030,43030,43025,43025,14
15/02/2007,09:11:00,43025,43025,43020,43025,20
15/02/2007,09:12:00,43025,43030,43020,43025,16
15/02/2007,09:13:00,43025,43030,43020,43030,14
15/02/2007,09:14:00,43035,43040,43020,43030,87
15/02/2007,09:15:00,43030,43035,43030,43030,28
15/02/2007,09:16:00,43030,43030,43025,43025,2
15/02/2007,09:17:00,43030,43035,43030,43030,9
15/02/2007,09:18:00,43030,43040,43030,43040,36
15/02/2007,09:19:00,43040,43045,43035,43040,23
15/02/2007,09:20:00,43040,43050,43040,43050,38
15/02/2007,09:21:00,43050,43050,43045,43050,47
15/02/2007,09:22:00,43050,43050,43035,43045,57
15/02/2007,09:23:00,43040,43045,43040,43040,16
15/02/2007,09:24:00,43040,43040,43035,43035,32
15/02/2007,09:25:00,43040,43040,43035,43040,20
15/02/2007,09:26:00,43040,43045,43040,43040,14
15/02/2007,09:27:00,43040,43040,43030,43030,33
15/02/2007,09:28:00,43030,43035,43025,43025,37
15/02/2007,09:29:00,43025,43025,43015,43015,32
15/02/2007,09:30:00,43015,43015,42995,43000,95
15/02/2007,09:31:00,43000,43000,42995,43000,42
15/02/2007,09:32:00,43000,43015,43000,43010,71
15/02/2007,09:33:00,43010,43015,43005,43015,25
15/02/2007,09:34:00,43010,43015,43005,43010,25
15/02/2007,09:35:00,43010,43010,43005,43005,15
15/02/2007,09:36:00,43005,43015,43005,43010,23
15/02/2007,09:37:00,43010,43015,43010,43015,27
15/02/2007,09:38:00,43015,43015,43015,43015,12
15/02/2007,09:39:00,43015,43015,43010,43010,8
15/02/2007,09:40:00,43010,43010,42995,42995,44
15/02/2007,09:41:00,42995,42995,42990,42990,23
15/02/2007,09:42:00,42995,43000,42990,43000,28
15/02/2007,09:43:00,43000,43000,42985,42990,27
15/02/2007,09:44:00,42995,42995,42990,42990,17
15/02/2007,09:45:00,42990,42990,42980,42980,46
15/02/2007,09:46:00,42985,42985,42980,42985,20
15/02/2007,09:47:00,42985,42985,42975,42975,39
15/02/2007,09:48:00,42975,42980,42965,42965,67
15/02/2007,09:49:00,42965,42965,42945,42950,98
15/02/2007,09:50:00,42950,42960,42950,42955,51
15/02/2007,09:51:00,42955,42965,42945,42945,43
15/02/2007,09:52:00,42950,42950,42945,42945,5
15/02/2007,09:53:00,42945,42950,42945,42945,25
15/02/2007,09:54:00,42945,42950,42945,42945,10
15/02/2007,09:55:00,42945,42945,42940,42945,19
15/02/2007,09:56:00,42945,42955,42945,42955,31
15/02/2007,09:57:00,42960,42965,42960,42965,31
15/02/2007,09:58:00,42965,42970,42960,42965,11
15/02/2007,09:59:00,42965,42965,42955,42955,21
15/02/2007,10:00:00,42955,42960,42955,42960,35
15/02/2007,10:01:00,42955,42955,42950,42950,26
15/02/2007,10:02:00,42950,42950,42945,42945,24
15/02/2007,10:03:00,42945,42960,42945,42960,32
15/02/2007,10:04:00,42955,42970,42955,42960,31
15/02/2007,10:05:00,42965,42965,42965,42965,7
15/02/2007,10:06:00,42965,42980,42965,42970,32
15/02/2007,10:07:00,42970,42970,42965,42965,20
15/02/2007,10:08:00,42965,42970,42965,42970,12
15/02/2007,10:09:00,42965,42965,42960,42960,11
15/02/2007,10:10:00,42965,42965,42965,42965,7
15/02/2007,10:11:00,42960,42965,42960,42960,4
15/02/2007,10:12:00,42960,42965,42960,42960,16
15/02/2007,10:13:00,42965,42965,42960,42960,3
15/02/2007,10:14:00,42965,42970,42965,42970,8
15/02/2007,10:15:00,42970,42970,42965,42965,12
15/02/2007,10:16:00,42965,42965,42965,42965,2
15/02/2007,10:17:00,42965,42965,42965,42965,3
15/02/2007,10:18:00,42965,42970,42965,42970,18
15/02/2007,10:19:00,42970,42980,42970,42980,58
15/02/2007,10:20:00,42985,42985,42980,42980,9
15/02/2007,10:21:00,42980,42980,42980,42980,4
15/02/2007,10:22:00,42980,42980,42975,42975,27
15/02/2007,10:23:00,42980,42980,42980,42980,13
15/02/2007,10:24:00,42975,42980,42975,42980,11
15/02/2007,10:25:00,42980,42980,42970,42970,17
15/02/2007,10:26:00,42975,42975,42965,42965,61
15/02/2007,10:27:00,42960,42965,42955,42955,34
15/02/2007,10:28:00,42960,42965,42960,42960,11
15/02/2007,10:29:00,42960,42960,42950,42950,25
15/02/2007,10:30:00,42955,42965,42955,42965,19
15/02/2007,10:31:00,42970,42970,42965,42965,18
15/02/2007,10:32:00,42965,42970,42965,42970,16
15/02/2007,10:33:00,42970,42970,42965,42965,3
15/02/2007,10:34:00,42965,42965,42960,42960,11
15/02/2007,10:35:00,42965,42965,42965,42965,4
15/02/2007,10:36:00,42965,42965,42965,42965,1
15/02/2007,10:37:00,42965,42970,42965,42970,9
15/02/2007,10:38:00,42970,42970,42970,42970,5
15/02/2007,10:39:00,42970,42975,42965,42965,25
15/02/2007,10:40:00,42965,42965,42955,42960,28
15/02/2007,10:41:00,42960,42960,42960,42960,4
15/02/2007,10:42:00,42960,42960,42960,42960,5
15/02/2007,10:43:00,42960,42960,42950,42950,24
15/02/2007,10:44:00,42950,42950,42935,42950,69
15/02/2007,10:45:00,42950,42950,42940,42940,21
15/02/2007,10:46:00,42940,42950,42940,42950,35
15/02/2007,10:47:00,42945,42950,42945,42950,17
15/02/2007,10:48:00,42955,42955,42950,42950,7
15/02/2007,10:49:00,42950,42955,42950,42950,29
15/02/2007,10:50:00,42950,42955,42945,42950,10
15/02/2007,10:51:00,42950,42955,42950,42950,13
15/02/2007,10:52:00,42950,42950,42940,42940,17
15/02/2007,10:53:00,42940,42950,42940,42945,67
15/02/2007,10:54:00,42950,42950,42945,42950,17
15/02/2007,10:55:00,42950,42950,42950,42950,4
15/02/2007,10:56:00,42955,42960,42955,42960,20
15/02/2007,10:57:00,42960,42960,42940,42940,65
15/02/2007,10:58:00,42935,42960,42935,42950,104
15/02/2007,10:59:00,42950,42955,42945,42950,25
15/02/2007,11:00:00,42950,42950,42950,42950,11
15/02/2007,11:01:00,42950,42950,42940,42945,22
15/02/2007,11:02:00,42945,42945,42940,42940,9
15/02/2007,11:03:00,42940,42955,42940,42955,71
15/02/2007,11:04:00,42955,42955,42955,42955,23
15/02/2007,11:05:00,42955,42965,42955,42955,27
15/02/2007,11:06:00,42950,42965,42950,42965,11
15/02/2007,11:07:00,42960,42960,42960,42960,13
15/02/2007,11:08:00,42960,42965,42955,42955,9
15/02/2007,11:09:00,42955,42955,42940,42945,48
15/02/2007,11:10:00,42945,42945,42935,42935,25
15/02/2007,11:11:00,42935,42940,42935,42935,60
15/02/2007,11:12:00,42945,42945,42945,42945,5
15/02/2007,11:13:00,42940,42940,42915,42915,101
15/02/2007,11:14:00,42915,42915,42905,42905,52
15/02/2007,11:15:00,42905,42910,42895,42895,93
15/02/2007,11:16:00,42895,42895,42880,42885,62
15/02/2007,11:17:00,42890,42890,42880,42885,50
15/02/2007,11:18:00,42885,42895,42885,42890,41
15/02/2007,11:19:00,42890,42895,42890,42895,34
15/02/2007,11:20:00,42895,42900,42895,42900,43
15/02/2007,11:21:00,42895,42900,42895,42900,7
15/02/2007,11:22:00,42900,42910,42900,42910,35
15/02/2007,11:23:00,42905,42915,42905,42910,18
15/02/2007,11:24:00,42910,42915,42910,42915,14
15/02/2007,11:25:00,42915,42915,42910,42910,21
15/02/2007,11:26:00,42910,42915,42910,42910,26
15/02/2007,11:27:00,42910,42910,42910,42910,4
15/02/2007,11:28:00,42910,42925,42910,42915,29
15/02/2007,11:29:00,42915,42915,42915,42915,2
15/02/2007,11:30:00,42915,42920,42915,42920,10
15/02/2007,11:31:00,42920,42925,42920,42925,27
15/02/2007,11:32:00,42925,42925,42925,42925,8
15/02/2007,11:33:00,42925,42930,42925,42925,4
15/02/2007,11:34:00,42925,42930,42925,42930,18
15/02/2007,11:35:00,42925,42925,42920,42925,47
15/02/2007,11:36:00,42930,42930,42920,42930,57
15/02/2007,11:37:00,42925,42930,42925,42925,7
15/02/2007,11:38:00,42925,42930,42925,42930,10
15/02/2007,11:39:00,42925,42925,42925,42925,2
15/02/2007,11:40:00,42930,42940,42930,42940,23
15/02/2007,11:41:00,42940,42945,42930,42930,25
15/02/2007,11:42:00,42935,42935,42925,42930,10
15/02/2007,11:43:00,42935,42935,42915,42915,21
15/02/2007,11:44:00,42915,42915,42910,42915,12
15/02/2007,11:45:00,42915,42915,42910,42915,16
15/02/2007,11:46:00,42915,42925,42915,42920,19
15/02/2007,11:47:00,42925,42925,42925,42925,2
15/02/2007,11:48:00,42925,42925,42920,42920,18
15/02/2007,11:49:00,42920,42920,42915,42920,11
15/02/2007,11:50:00,42920,42920,42915,42915,11
15/02/2007,11:51:00,42915,42915,42915,42915,12
15/02/2007,11:52:00,42920,42920,42920,42920,8
15/02/2007,11:53:00,42920,42920,42920,42920,4
15/02/2007,11:54:00,42925,42930,42925,42930,18
15/02/2007,11:55:00,42930,42930,42925,42925,8
15/02/2007,11:56:00,42925,42925,42925,42925,4
15/02/2007,11:57:00,42925,42925,42915,42920,16
15/02/2007,11:58:00,42920,42925,42920,42925,16
15/02/2007,11:59:00,42920,42925,42920,42920,17
15/02/2007,12:00:00,42920,42920,42915,42915,7
15/02/2007,12:01:00,42920,42925,42920,42925,13
15/02/2007,12:02:00,42925,42925,42925,42925,8
15/02/2007,12:03:00,42925,42925,42925,42925,1
15/02/2007,12:04:00,42925,42925,42920,42920,10
15/02/2007,12:05:00,42920,42920,42920,42920,8
15/02/2007,12:08:00,42920,42920,42910,42910,16
15/02/2007,12:09:00,42915,42915,42915,42915,6
15/02/2007,12:10:00,42920,42920,42910,42910,5
15/02/2007,12:11:00,42915,42915,42910,42915,11
15/02/2007,12:13:00,42910,42910,42905,42905,18
15/02/2007,12:14:00,42905,42905,42905,42905,15
15/02/2007,12:15:00,42905,42905,42900,42905,18
15/02/2007,12:16:00,42910,42910,42905,42905,9
15/02/2007,12:17:00,42900,42905,42900,42900,5
15/02/2007,12:18:00,42905,42905,42905,42905,4
15/02/2007,12:19:00,42905,42905,42900,42900,9
15/02/2007,12:20:00,42900,42900,42900,42900,25
15/02/2007,12:21:00,42900,42900,42895,42895,3
15/02/2007,12:22:00,42895,42895,42895,42895,16
15/02/2007,12:23:00,42895,42900,42895,42900,6
15/02/2007,12:24:00,42900,42900,42895,42900,9
15/02/2007,12:25:00,42900,42900,42900,42900,2
15/02/2007,12:26:00,42900,42900,42900,42900,3
15/02/2007,12:27:00,42900,42900,42900,42900,2
15/02/2007,12:29:00,42905,42905,42905,42905,4
15/02/2007,12:30:00,42905,42905,42905,42905,2
15/02/2007,12:31:00,42910,42910,42910,42910,11
15/02/2007,12:32:00,42910,42910,42910,42910,2
15/02/2007,12:33:00,42910,42910,42910,42910,4
15/02/2007,12:34:00,42910,42910,42910,42910,1
15/02/2007,12:35:00,42915,42925,42915,42920,35
15/02/2007,12:36:00,42920,42920,42915,42920,12
15/02/2007,12:37:00,42925,42930,42925,42925,4
15/02/2007,12:38:00,42925,42930,42925,42925,15
15/02/2007,12:39:00,42925,42930,42925,42930,5
15/02/2007,12:40:00,42935,42935,42930,42930,3
15/02/2007,12:41:00,42930,42940,42930,42935,13
15/02/2007,12:42:00,42935,42935,42935,42935,1
15/02/2007,12:43:00,42940,42945,42940,42940,13
15/02/2007,12:44:00,42940,42945,42940,42945,9
15/02/2007,12:45:00,42945,42950,42945,42950,10
15/02/2007,12:46:00,42945,42945,42945,42945,6
15/02/2007,12:47:00,42945,42945,42945,42945,4
15/02/2007,12:48:00,42945,42945,42940,42940,2
15/02/2007,12:49:00,42940,42940,42940,42940,9
15/02/2007,12:50:00,42945,42945,42945,42945,50
15/02/2007,12:51:00,42945,42945,42945,42945,1
15/02/2007,12:52:00,42940,42945,42940,42945,12
15/02/2007,12:53:00,42945,42945,42945,42945,16
15/02/2007,12:54:00,42950,42965,42950,42965,118
15/02/2007,12:55:00,42960,42960,42960,42960,4
15/02/2007,12:56:00,42960,42960,42960,42960,9
15/02/2007,12:57:00,42955,42955,42955,42955,1
15/02/2007,12:59:00,42960,42965,42960,42960,10
15/02/2007,13:00:00,42965,42965,42960,42965,6
15/02/2007,13:01:00,42965,42975,42960,42975,33
15/02/2007,13:02:00,42975,42975,42965,42965,8
15/02/2007,13:03:00,42965,42970,42965,42970,14
15/02/2007,13:04:00,42970,42970,42970,42970,5
15/02/2007,13:05:00,42970,42970,42970,42970,4
15/02/2007,13:06:00,42970,42980,42970,42970,18
15/02/2007,13:07:00,42970,42970,42965,42965,5
15/02/2007,13:08:00,42970,42970,42970,42970,2
15/02/2007,13:09:00,42970,42970,42965,42965,3
15/02/2007,13:10:00,42970,42970,42965,42965,17
15/02/2007,13:12:00,42965,42965,42965,42965,7
15/02/2007,13:13:00,42965,42970,42965,42965,12
15/02/2007,13:14:00,42970,42970,42970,42970,1
15/02/2007,13:15:00,42960,42960,42960,42960,5
15/02/2007,13:16:00,42955,42955,42950,42955,32
15/02/2007,13:17:00,42955,42960,42955,42955,5
15/02/2007,13:18:00,42955,42955,42955,42955,2
15/02/2007,13:19:00,42955,42955,42950,42955,4
15/02/2007,13:20:00,42955,42955,42950,42950,3
15/02/2007,13:21:00,42955,42955,42955,42955,8
15/02/2007,13:23:00,42955,42960,42955,42960,21
15/02/2007,13:24:00,42955,42960,42955,42955,14
15/02/2007,13:25:00,42955,42955,42955,42955,1
15/02/2007,13:26:00,42955,42955,42955,42955,3
15/02/2007,13:27:00,42955,42955,42955,42955,13
15/02/2007,13:28:00,42960,42960,42960,42960,8
15/02/2007,13:29:00,42965,42965,42960,42965,6
15/02/2007,13:30:00,42960,42965,42960,42965,21
15/02/2007,13:31:00,42970,42970,42965,42965,5
15/02/2007,13:32:00,42965,42970,42965,42965,11
15/02/2007,13:33:00,42965,42965,42965,42965,3
15/02/2007,13:34:00,42960,42960,42960,42960,6
15/02/2007,13:35:00,42960,42960,42960,42960,1
15/02/2007,13:36:00,42960,42960,42960,42960,6
15/02/2007,13:37:00,42965,42965,42965,42965,2
15/02/2007,13:38:00,42965,42965,42965,42965,5
15/02/2007,13:39:00,42965,42965,42965,42965,7
15/02/2007,13:40:00,42965,42975,42965,42970,21
15/02/2007,13:41:00,42970,42970,42970,42970,3
15/02/2007,13:42:00,42970,42970,42970,42970,2
15/02/2007,13:44:00,42965,42965,42965,42965,5
15/02/2007,13:47:00,42965,42965,42965,42965,5
15/02/2007,13:48:00,42965,42965,42965,42965,3
15/02/2007,13:49:00,42970,42970,42970,42970,9
15/02/2007,13:52:00,42965,42965,42965,42965,4
15/02/2007,13:53:00,42965,42965,42965,42965,1
15/02/2007,13:57:00,42960,42960,42960,42960,2
15/02/2007,13:58:00,42960,42965,42960,42965,9
15/02/2007,13:59:00,42960,42965,42960,42965,4
15/02/2007,14:00:00,42960,42960,42960,42960,6
15/02/2007,14:01:00,42960,42960,42960,42960,1
15/02/2007,14:03:00,42960,42960,42960,42960,1
15/02/2007,14:05:00,42960,42960,42960,42960,7
15/02/2007,14:06:00,42960,42960,42960,42960,1
15/02/2007,14:07:00,42955,42955,42955,42955,13
15/02/2007,14:08:00,42955,42955,42950,42950,7
15/02/2007,14:09:00,42950,42955,42935,42945,48
15/02/2007,14:10:00,42940,42940,42930,42930,21
15/02/2007,14:11:00,42930,42930,42930,42930,7
15/02/2007,14:12:00,42930,42930,42930,42930,3
15/02/2007,14:13:00,42930,42935,42925,42930,39
15/02/2007,14:14:00,42930,42930,42930,42930,1
15/02/2007,14:15:00,42930,42930,42925,42925,2
15/02/2007,14:18:00,42930,42930,42915,42920,49
15/02/2007,14:19:00,42920,42925,42920,42925,9
15/02/2007,14:20:00,42925,42935,42925,42930,13
15/02/2007,14:21:00,42930,42930,42930,42930,1
15/02/2007,14:22:00,42930,42930,42930,42930,1
15/02/2007,14:23:00,42930,42930,42930,42930,10
15/02/2007,14:24:00,42930,42930,42930,42930,60
15/02/2007,14:25:00,42925,42935,42925,42935,5
15/02/2007,14:26:00,42935,42945,42935,42945,27
15/02/2007,14:27:00,42945,42945,42945,42945,1
15/02/2007,14:28:00,42950,42955,42945,42950,17
15/02/2007,14:29:00,42945,42945,42940,42940,8
15/02/2007,14:30:00,42950,42960,42925,42960,36
15/02/2007,14:31:00,42960,42965,42940,42950,44
15/02/2007,14:32:00,42955,42970,42950,42965,40
15/02/2007,14:33:00,42970,42970,42960,42960,29
15/02/2007,14:34:00,42960,42965,42955,42960,26
15/02/2007,14:35:00,42955,42960,42955,42960,11
15/02/2007,14:36:00,42960,42960,42960,42960,2
15/02/2007,14:37:00,42955,42960,42955,42960,10
15/02/2007,14:38:00,42960,42960,42955,42955,9
15/02/2007,14:39:00,42960,42965,42950,42955,28
15/02/2007,14:40:00,42955,42955,42945,42945,30
15/02/2007,14:41:00,42945,42945,42940,42945,22
15/02/2007,14:42:00,42945,42950,42945,42945,7
15/02/2007,14:43:00,42950,42955,42950,42955,14
15/02/2007,14:44:00,42955,42955,42955,42955,8
15/02/2007,14:45:00,42955,42960,42955,42960,9
15/02/2007,14:46:00,42960,42965,42955,42965,16
15/02/2007,14:47:00,42965,42970,42960,42965,16
15/02/2007,14:48:00,42960,42960,42955,42955,14
15/02/2007,14:49:00,42960,42960,42960,42960,9
15/02/2007,14:50:00,42965,42970,42965,42965,10
15/02/2007,14:51:00,42965,42965,42960,42960,3
15/02/2007,14:52:00,42965,42965,42965,42965,1
15/02/2007,14:53:00,42965,42965,42965,42965,4
15/02/2007,14:55:00,42965,42965,42965,42965,3
15/02/2007,14:56:00,42965,42965,42965,42965,3
15/02/2007,14:57:00,42970,42970,42960,42965,22
15/02/2007,14:58:00,42965,42965,42965,42965,2
15/02/2007,14:59:00,42970,42975,42965,42965,20
15/02/2007,15:00:00,42965,42965,42940,42945,87
15/02/2007,15:01:00,42950,42955,42945,42955,27
15/02/2007,15:02:00,42955,42955,42955,42955,4
15/02/2007,15:03:00,42960,42960,42960,42960,6
15/02/2007,15:04:00,42960,42960,42955,42960,9
15/02/2007,15:05:00,42955,42955,42955,42955,1
15/02/2007,15:06:00,42955,42955,42950,42950,16
15/02/2007,15:07:00,42950,42950,42950,42950,8
15/02/2007,15:08:00,42950,42950,42950,42950,5
15/02/2007,15:09:00,42950,42950,42950,42950,3
15/02/2007,15:10:00,42945,42950,42945,42950,4
15/02/2007,15:11:00,42950,42950,42945,42950,18
15/02/2007,15:12:00,42950,42955,42945,42950,19
15/02/2007,15:13:00,42950,42965,42950,42965,64
15/02/2007,15:14:00,42960,42970,42960,42960,38
15/02/2007,15:15:00,42960,42960,42955,42955,15
15/02/2007,15:16:00,42950,42960,42950,42960,40
15/02/2007,15:17:00,42955,42955,42945,42945,30
15/02/2007,15:18:00,42945,42945,42940,42945,33
15/02/2007,15:19:00,42945,42950,42935,42950,24
15/02/2007,15:20:00,42950,42950,42945,42950,15
15/02/2007,15:21:00,42950,42955,42935,42935,40
15/02/2007,15:22:00,42940,42945,42940,42940,29
15/02/2007,15:23:00,42945,42950,42940,42950,12
15/02/2007,15:24:00,42945,42945,42935,42940,20
15/02/2007,15:25:00,42935,42940,42930,42935,14
15/02/2007,15:26:00,42940,42940,42925,42935,17
15/02/2007,15:27:00,42935,42935,42930,42935,9
15/02/2007,15:28:00,42930,42930,42925,42930,29
15/02/2007,15:29:00,42925,42930,42920,42925,94
15/02/2007,15:30:00,42930,42935,42930,42935,14
15/02/2007,15:31:00,42935,42945,42935,42945,46
15/02/2007,15:32:00,42950,42950,42940,42940,41
15/02/2007,15:33:00,42935,42940,42935,42940,29
15/02/2007,15:34:00,42940,42945,42940,42945,15
15/02/2007,15:35:00,42945,42965,42945,42960,33
15/02/2007,15:36:00,42955,42955,42950,42955,26
15/02/2007,15:37:00,42955,42955,42940,42945,24
15/02/2007,15:38:00,42945,42945,42935,42935,34
15/02/2007,15:39:00,42935,42935,42920,42920,45
15/02/2007,15:40:00,42925,42945,42925,42940,30
15/02/2007,15:41:00,42940,42940,42925,42925,51
15/02/2007,15:42:00,42930,42930,42910,42910,68
15/02/2007,15:43:00,42915,42925,42910,42920,55
15/02/2007,15:44:00,42925,42930,42920,42930,44
15/02/2007,15:45:00,42930,42935,42920,42920,40
15/02/2007,15:46:00,42920,42920,42915,42915,31
15/02/2007,15:47:00,42920,42930,42920,42925,56
15/02/2007,15:48:00,42925,42925,42905,42905,57
15/02/2007,15:49:00,42905,42905,42885,42900,71
15/02/2007,15:50:00,42900,42910,42900,42910,59
15/02/2007,15:51:00,42910,42910,42895,42895,24
15/02/2007,15:52:00,42900,42910,42900,42900,27
15/02/2007,15:53:00,42905,42910,42905,42910,18
15/02/2007,15:54:00,42915,42920,42905,42910,42
15/02/2007,15:55:00,42905,42910,42900,42910,15
15/02/2007,15:56:00,42910,42910,42905,42905,9
15/02/2007,15:57:00,42905,42910,42905,42910,23
15/02/2007,15:58:00,42915,42920,42915,42920,18
15/02/2007,15:59:00,42920,42945,42920,42940,77
15/02/2007,16:00:00,42935,42950,42935,42945,50
15/02/2007,16:01:00,42945,42945,42935,42940,25
15/02/2007,16:02:00,42940,42945,42935,42945,36
15/02/2007,16:03:00,42945,42960,42945,42960,52
15/02/2007,16:04:00,42965,42990,42965,42980,84
15/02/2007,16:05:00,42980,42995,42975,42980,88
15/02/2007,16:06:00,42975,42985,42970,42975,75
15/02/2007,16:07:00,42975,42980,42965,42965,33
15/02/2007,16:08:00,42965,42970,42965,42965,19
15/02/2007,16:09:00,42970,42980,42965,42980,32
15/02/2007,16:10:00,42975,42980,42975,42975,26
15/02/2007,16:11:00,42970,42980,42965,42970,36
15/02/2007,16:12:00,42970,42975,42965,42965,35
15/02/2007,16:13:00,42965,42965,42950,42960,44
15/02/2007,16:14:00,42960,42970,42960,42970,27
15/02/2007,16:15:00,42970,42975,42970,42970,13
15/02/2007,16:16:00,42970,42970,42960,42960,9
15/02/2007,16:17:00,42965,42975,42965,42970,15
15/02/2007,16:18:00,42975,42975,42965,42965,18
15/02/2007,16:19:00,42960,42990,42960,42985,44
15/02/2007,16:20:00,42980,42985,42975,42985,8
15/02/2007,16:21:00,42980,42980,42965,42965,44
15/02/2007,16:22:00,42970,42980,42965,42980,34
15/02/2007,16:23:00,42980,42980,42965,42970,19
15/02/2007,16:24:00,42965,42970,42960,42960,19
15/02/2007,16:25:00,42960,42965,42960,42960,24
15/02/2007,16:26:00,42955,42955,42945,42945,37
15/02/2007,16:27:00,42945,42950,42945,42945,25
15/02/2007,16:28:00,42945,42950,42940,42950,17
15/02/2007,16:29:00,42950,42950,42945,42945,6
15/02/2007,16:30:00,42945,42950,42945,42950,14
15/02/2007,16:31:00,42955,42965,42950,42965,31
15/02/2007,16:32:00,42960,42960,42950,42955,28
15/02/2007,16:33:00,42955,42955,42955,42955,12
15/02/2007,16:34:00,42950,42955,42950,42950,24
15/02/2007,16:35:00,42950,42960,42950,42955,14
15/02/2007,16:36:00,42955,42965,42955,42960,19
15/02/2007,16:37:00,42960,42960,42955,42955,19
15/02/2007,16:38:00,42960,42965,42950,42950,63
15/02/2007,16:39:00,42950,42955,42950,42950,22
15/02/2007,16:40:00,42950,42955,42950,42955,16
15/02/2007,16:41:00,42955,42965,42955,42960,17
15/02/2007,16:42:00,42955,42955,42955,42955,3
15/02/2007,16:43:00,42955,42955,42940,42945,36
15/02/2007,16:44:00,42940,42945,42940,42940,9
15/02/2007,16:45:00,42940,42940,42935,42935,36
15/02/2007,16:46:00,42940,42940,42920,42920,56
15/02/2007,16:47:00,42920,42920,42915,42920,28
15/02/2007,16:48:00,42920,42920,42895,42900,80
15/02/2007,16:49:00,42900,42905,42890,42895,74
15/02/2007,16:50:00,42900,42915,42900,42910,61
15/02/2007,16:51:00,42905,42915,42905,42905,13
15/02/2007,16:52:00,42910,42920,42910,42920,14
15/02/2007,16:53:00,42920,42920,42910,42910,50
15/02/2007,16:54:00,42910,42915,42910,42910,36
15/02/2007,16:55:00,42905,42915,42900,42900,51
15/02/2007,16:56:00,42905,42925,42905,42920,44
15/02/2007,16:57:00,42925,42925,42915,42920,22
15/02/2007,16:58:00,42925,42930,42905,42910,49
15/02/2007,16:59:00,42915,42920,42905,42910,43
15/02/2007,17:00:00,42910,42915,42905,42915,101
15/02/2007,17:01:00,42915,42930,42910,42925,29
15/02/2007,17:02:00,42920,42940,42920,42940,44
15/02/2007,17:03:00,42940,42940,42930,42930,29
15/02/2007,17:04:00,42935,42935,42935,42935,10
15/02/2007,17:05:00,42935,42950,42935,42950,29
15/02/2007,17:06:00,42950,42955,42950,42955,29
15/02/2007,17:07:00,42960,42960,42940,42940,40
15/02/2007,17:08:00,42940,42945,42935,42940,74
15/02/2007,17:09:00,42940,42945,42940,42940,33
15/02/2007,17:10:00,42945,42945,42940,42945,16
15/02/2007,17:11:00,42950,42950,42930,42940,65
15/02/2007,17:12:00,42940,42955,42940,42955,50
15/02/2007,17:13:00,42955,42960,42950,42960,31
15/02/2007,17:14:00,42960,42960,42955,42955,13
15/02/2007,17:15:00,42955,42960,42955,42955,13
15/02/2007,17:16:00,42955,42965,42955,42965,30
15/02/2007,17:17:00,42965,42970,42960,42960,21
15/02/2007,17:18:00,42965,42965,42950,42950,36
15/02/2007,17:19:00,42950,42960,42950,42960,23
15/02/2007,17:20:00,42960,42970,42960,42965,25
15/02/2007,17:21:00,42960,42965,42960,42960,20
15/02/2007,17:22:00,42960,42965,42955,42965,15
15/02/2007,17:23:00,42960,42960,42960,42960,6
15/02/2007,17:24:00,42965,42970,42960,42960,19
15/02/2007,17:25:00,42960,42970,42955,42955,33
15/02/2007,17:26:00,42960,42975,42960,42970,46
15/02/2007,17:27:00,42970,42975,42970,42975,23
15/02/2007,17:28:00,42975,42980,42975,42980,20
15/02/2007,17:29:00,42980,42995,42980,42990,81
15/02/2007,17:30:00,42990,43000,42990,42995,53
15/02/2007,17:31:00,42995,43000,42990,42990,7
15/02/2007,17:32:00,43000,43000,42990,42990,16
15/02/2007,17:33:00,42990,42995,42985,42985,16
15/02/2007,17:34:00,42985,42990,42980,42985,22
15/02/2007,17:35:00,42985,42995,42985,42995,29
15/02/2007,17:36:00,42990,42990,42980,42980,26
15/02/2007,17:37:00,42985,42985,42980,42985,20
15/02/2007,17:38:00,42985,42995,42985,42990,22
15/02/2007,17:39:00,42990,43000,42985,42995,44
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/02/2007,15:58:00,42915,42920,42915,42920,18
15/02/2007,15:59:00,42920,42945,42920,42940,77
15/02/2007,16:00:00,42935,42950,42935,42945,50
15/02/2007,16:01:00,42945,42945,42935,42940,25
15/02/2007,16:02:00,42940,42945,42935,42945,36
15/02/2007,16:03:00,42945,42960,42945,42960,52
15/02/2007,16:04:00,42965,42990,42965,42980,84
15/02/2007,16:05:00,42980,42995,42975,42980,88
15/02/2007,16:06:00,42975,42985,42970,42975,75
15/02/2007,16:07:00,42975,42980,42965,42965,33
15/02/2007,16:08:00,42965,42970,42965,42965,19
15/02/2007,16:09:00,42970,42980,42965,42980,32
15/02/2007,16:10:00,42975,42980,42975,42975,26
15/02/2007,16:11:00,42970,42980,42965,42970,36
15/02/2007,16:12:00,42970,42975,42965,42965,35
15/02/2007,16:13:00,42965,42965,42950,42960,44
15/02/2007,16:14:00,42960,42970,42960,42970,27
15/02/2007,16:15:00,42970,42975,42970,42970,13
15/02/2007,16:16:00,42970,42970,42960,42960,9
15/02/2007,16:17:00,42965,42975,42965,42970,15
15/02/2007,16:18:00,42975,42975,42965,42965,18
15/02/2007,16:19:00,42960,42990,42960,42985,44
15/02/2007,16:20:00,42980,42985,42975,42985,8
15/02/2007,16:21:00,42980,42980,42965,42965,44
15/02/2007,16:22:00,42970,42980,42965,42980,34
15/02/2007,16:23:00,42980,42980,42965,42970,19
15/02/2007,16:24:00,42965,42970,42960,42960,19
15/02/2007,16:25:00,42960,42965,42960,42960,24
15/02/2007,16:26:00,42955,42955,42945,42945,37
15/02/2007,16:27:00,42945,42950,42945,42945,25
15/02/2007,16:28:00,42945,42950,42940,42950,17
15/02/2007,16:29:00,42950,42950,42945,42945,6
15/02/2007,16:30:00,42945,42950,42945,42950,14
15/02/2007,16:31:00,42955,42965,42950,42965,31
15/02/2007,16:32:00,42960,42960,42950,42955,28
15/02/2007,16:33:00,42955,42955,42955,42955,12
15/02/2007,16:34:00,42950,42955,42950,42950,24
15/02/2007,16:35:00,42950,42960,42950,42955,14
15/02/2007,16:36:00,42955,42965,42955,42960,19
15/02/2007,16:37:00,42960,42960,42955,42955,19
15/02/2007,16:38:00,42960,42965,42950,42950,63
15/02/2007,16:39:00,42950,42955,42950,42950,22
15/02/2007,16:40:00,42950,42955,42950,42955,16
15/02/2007,16:41:00,42955,42965,42955,42960,17
15/02/2007,16:42:00,42955,42955,42955,42955,3
15/02/2007,16:43:00,42955,42955,42940,42945,36
15/02/2007,16:44:00,42940,42945,42940,42940,9
15/02/2007,16:45:00,42940,42940,42935,42935,36
15/02/2007,16:46:00,42940,42940,42920,42920,56
15/02/2007,16:47:00,42920,42920,42915,42920,28
15/02/2007,16:48:00,42920,42920,42895,42900,80
15/02/2007,16:49:00,42900,42905,42890,42895,74
15/02/2007,16:50:00,42900,42915,42900,42910,61
15/02/2007,16:51:00,42905,42915,42905,42905,13
15/02/2007,16:52:00,42910,42920,42910,42920,14
15/02/2007,16:53:00,42920,42920,42910,42910,50
15/02/2007,16:54:00,42910,42915,42910,42910,36
15/02/2007,16:55:00,42905,42915,42900,42900,51
15/02/2007,16:56:00,42905,42925,42905,42920,44
15/02/2007,16:57:00,42925,42925,42915,42920,22
15/02/2007,16:58:00,42925,42930,42905,42910,49
15/02/2007,16:59:00,42915,42920,42905,42910,43
15/02/2007,17:00:00,42910,42915,42905,42915,101
15/02/2007,17:01:00,42915,42930,42910,42925,29
15/02/2007,17:02:00,42920,42940,42920,42940,44
15/02/2007,17:03:00,42940,42940,42930,42930,29
15/02/2007,17:04:00,42935,42935,42935,42935,10
15/02/2007,17:05:00,42935,42950,42935,42950,29
15/02/2007,17:06:00,42950,42955,42950,42955,29
15/02/2007,17:07:00,42960,42960,42940,42940,40
15/02/2007,17:08:00,42940,42945,42935,42940,74
15/02/2007,17:09:00,42940,42945,42940,42940,33
15/02/2007,17:10:00,42945,42945,42940,42945,16
15/02/2007,17:11:00,42950,42950,42930,42940,65
15/02/2007,17:12:00,42940,42955,42940,42955,50
15/02/2007,17:13:00,42955,42960,42950,42960,31
15/02/2007,17:14:00,42960,42960,42955,42955,13
15/02/2007,17:15:00,42955,42960,42955,42955,13
15/02/2007,17:16:00,42955,42965,42955,42965,30
15/02/2007,17:17:00,42965,42970,42960,42960,21
15/02/2007,17:18:00,42965,42965,42950,42950,36
15/02/2007,17:19:00,42950,42960,42950,42960,23
15/02/2007,17:20:00,42960,42970,42960,42965,25
15/02/2007,17:21:00,42960,42965,42960,42960,20
15/02/2007,17:22:00,42960,42965,42955,42965,15
15/02/2007,17:23:00,42960,42960,42960,42960,6
15/02/2007,17:24:00,42965,42970,42960,42960,19
15/02/2007,17:25:00,42960,42970,42955,42955,33
15/02/2007,17:26:00,42960,42975,42960,42970,46
15/02/2007,17:27:00,42970,42975,42970,42975,23
15/02/2007,17:28:00,42975,42980,42975,42980,20
15/02/2007,17:29:00,42980,42995,42980,42990,81
15/02/2007,17:30:00,42990,43000,42990,42995,53
15/02/2007,17:31:00,42995,43000,42990,42990,7
15/02/2007,17:32:00,43000,43000,42990,42990,16
15/02/2007,17:33:00,42990,42995,42985,42985,16
15/02/2007,17:34:00,42985,42990,42980,42985,22
15/02/2007,17:35:00,42985,42995,42985,42995,29
15/02/2007,17:36:00,42990,42990,42980,42980,26
15/02/2007,17:37:00,42985,42985,42980,42985,20
15/02/2007,17:38:00,42985,42995,42985,42990,22
15/02/2007,17:39:00,42990,43000,42985,42995,44
16/02/2007,09:00:00,42935,42975,42935,42970,116
16/02/2007,09:01:00,42970,42980,42950,42965,155
16/02/2007,09:02:00,42965,42975,42960,42960,69
16/02/2007,09:03:00,42960,42975,42960,42975,47
16/02/2007,09:04:00,42970,42980,42970,42970,66
16/02/2007,09:05:00,42980,42980,42960,42960,75
16/02/2007,09:06:00,42960,42970,42960,42965,45
16/02/2007,09:07:00,42960,42965,42950,42960,117
16/02/2007,09:08:00,42955,42960,42950,42960,30
16/02/2007,09:09:00,42955,42965,42950,42965,71
16/02/2007,09:10:00,42970,42970,42965,42970,17
16/02/2007,09:11:00,42965,42965,42940,42955,162
16/02/2007,09:12:00,42955,42955,42950,42955,9
16/02/2007,09:13:00,42955,42955,42950,42950,8
16/02/2007,09:14:00,42955,42965,42955,42960,50
16/02/2007,09:15:00,42960,42960,42960,42960,17
16/02/2007,09:16:00,42960,42965,42955,42960,30
16/02/2007,09:17:00,42970,42970,42965,42970,24
16/02/2007,09:18:00,42970,42990,42970,42990,71
16/02/2007,09:19:00,42990,42995,42985,42995,21
16/02/2007,09:20:00,42995,42995,42975,42985,61
16/02/2007,09:21:00,42985,42985,42975,42975,25
16/02/2007,09:22:00,42975,42980,42975,42980,14
16/02/2007,09:23:00,42980,42980,42975,42980,14
16/02/2007,09:24:00,42975,42975,42975,42975,7
16/02/2007,09:25:00,42980,42980,42975,42980,6
16/02/2007,09:26:00,42980,42985,42970,42985,24
16/02/2007,09:27:00,42985,42990,42985,42985,9
16/02/2007,09:28:00,42980,42980,42975,42975,25
16/02/2007,09:29:00,42975,42975,42960,42960,49
16/02/2007,09:30:00,42965,42965,42960,42960,22
16/02/2007,09:31:00,42960,42960,42960,42960,7
16/02/2007,09:32:00,42960,42960,42950,42955,62
16/02/2007,09:33:00,42960,42960,42955,42955,11
16/02/2007,09:34:00,42960,42965,42960,42965,6
16/02/2007,09:35:00,42965,42965,42960,42960,7
16/02/2007,09:36:00,42965,42970,42965,42965,7
16/02/2007,09:37:00,42970,42970,42960,42960,12
16/02/2007,09:38:00,42960,42965,42960,42960,5
16/02/2007,09:39:00,42965,42965,42960,42960,11
16/02/2007,09:40:00,42955,42960,42950,42955,64
16/02/2007,09:41:00,42955,42960,42940,42945,52
16/02/2007,09:42:00,42945,42945,42935,42935,34
16/02/2007,09:43:00,42935,42940,42935,42940,18
16/02/2007,09:44:00,42940,42945,42935,42940,18
16/02/2007,09:45:00,42940,42940,42940,42940,6
16/02/2007,09:46:00,42935,42940,42930,42935,54
16/02/2007,09:47:00,42940,42955,42940,42950,62
16/02/2007,09:48:00,42950,42955,42950,42955,18
16/02/2007,09:49:00,42955,42960,42955,42955,13
16/02/2007,09:50:00,42955,42960,42955,42960,10
16/02/2007,09:51:00,42960,42965,42960,42965,15
16/02/2007,09:52:00,42970,42970,42970,42970,6
16/02/2007,09:53:00,42965,42990,42965,42985,49
16/02/2007,09:54:00,42990,42990,42985,42990,16
16/02/2007,09:55:00,42990,42990,42985,42990,20
16/02/2007,09:56:00,42990,42990,42975,42975,27
16/02/2007,09:57:00,42975,42985,42975,42980,24
16/02/2007,09:58:00,42980,42985,42980,42985,12
16/02/2007,09:59:00,42985,42990,42980,42980,13
16/02/2007,10:00:00,42985,42985,42985,42985,14
16/02/2007,10:01:00,42985,42985,42985,42985,2
16/02/2007,10:02:00,42980,42995,42980,42990,50
16/02/2007,10:03:00,42990,42995,42985,42990,17
16/02/2007,10:04:00,42990,42990,42980,42980,22
16/02/2007,10:05:00,42985,42985,42980,42980,14
16/02/2007,10:06:00,42975,42975,42970,42970,30
16/02/2007,10:07:00,42970,42975,42960,42965,23
16/02/2007,10:08:00,42965,42970,42965,42970,18
16/02/2007,10:09:00,42975,42975,42975,42975,1
16/02/2007,10:10:00,42975,42980,42975,42975,8
16/02/2007,10:11:00,42975,42985,42975,42985,24
16/02/2007,10:12:00,42980,42980,42980,42980,5
16/02/2007,10:13:00,42975,42985,42975,42975,10
16/02/2007,10:14:00,42980,42980,42970,42970,19
16/02/2007,10:15:00,42970,42970,42970,42970,3
16/02/2007,10:16:00,42975,42975,42975,42975,2
16/02/2007,10:17:00,42975,42975,42975,42975,9
16/02/2007,10:18:00,42980,42980,42975,42975,9
16/02/2007,10:19:00,42980,42980,42980,42980,10
16/02/2007,10:20:00,42975,42980,42975,42975,5
16/02/2007,10:21:00,42980,42980,42980,42980,1
16/02/2007,10:22:00,42980,42980,42980,42980,1
16/02/2007,10:23:00,42975,42980,42975,42980,13
16/02/2007,10:24:00,42980,42980,42975,42980,17
16/02/2007,10:25:00,42975,42975,42975,42975,4
16/02/2007,10:26:00,42975,42975,42970,42975,6
16/02/2007,10:27:00,42970,42970,42970,42970,3
16/02/2007,10:28:00,42975,42975,42975,42975,1
16/02/2007,10:29:00,42975,42975,42975,42975,4
16/02/2007,10:30:00,42975,42975,42975,42975,3
16/02/2007,10:31:00,42975,42980,42975,42980,17
16/02/2007,10:32:00,42980,42980,42980,42980,8
16/02/2007,10:33:00,42980,42980,42975,42975,9
16/02/2007,10:34:00,42970,42970,42970,42970,3
16/02/2007,10:35:00,42970,42975,42970,42975,8
16/02/2007,10:36:00,42970,42970,42965,42965,11
16/02/2007,10:37:00,42965,42965,42965,42965,6
16/02/2007,10:38:00,42960,42970,42960,42970,3
16/02/2007,10:39:00,42965,42970,42965,42970,9
16/02/2007,10:40:00,42965,42970,42965,42970,13
16/02/2007,10:41:00,42970,42975,42970,42975,6
16/02/2007,10:42:00,42975,42980,42970,42970,24
16/02/2007,10:43:00,42975,42975,42970,42970,5
16/02/2007,10:44:00,42970,42975,42965,42970,10
16/02/2007,10:45:00,42970,42975,42970,42970,21
16/02/2007,10:46:00,42975,42985,42975,42980,24
16/02/2007,10:47:00,42985,42985,42980,42980,20
16/02/2007,10:48:00,42985,42985,42985,42985,1
16/02/2007,10:49:00,42985,42985,42980,42985,20
16/02/2007,10:50:00,42985,42985,42985,42985,10
16/02/2007,10:51:00,42985,42985,42985,42985,2
16/02/2007,10:52:00,42990,42990,42985,42985,11
16/02/2007,10:53:00,42990,42990,42980,42990,9
16/02/2007,10:54:00,42985,42985,42985,42985,8
16/02/2007,10:56:00,42985,42985,42985,42985,9
16/02/2007,10:57:00,42980,42985,42980,42985,5
16/02/2007,10:58:00,42990,42990,42990,42990,24
16/02/2007,10:59:00,42990,42990,42985,42985,21
16/02/2007,11:00:00,42985,42990,42985,42990,10
16/02/2007,11:01:00,42990,42990,42990,42990,8
16/02/2007,11:02:00,42990,42990,42990,42990,8
16/02/2007,11:03:00,42990,42990,42990,42990,5
16/02/2007,11:04:00,42990,42990,42990,42990,8
16/02/2007,11:05:00,42985,42985,42985,42985,31
16/02/2007,11:06:00,42985,42990,42985,42990,17
16/02/2007,11:07:00,42985,42985,42980,42980,42
16/02/2007,11:08:00,42980,42980,42980,42980,8
16/02/2007,11:09:00,42980,42980,42975,42975,22
16/02/2007,11:10:00,42970,42975,42970,42975,10
16/02/2007,11:11:00,42975,42980,42975,42980,14
16/02/2007,11:12:00,42975,42985,42975,42980,22
16/02/2007,11:13:00,42975,42980,42975,42980,17
16/02/2007,11:14:00,42980,42985,42975,42985,26
16/02/2007,11:15:00,42985,42985,42980,42985,13
16/02/2007,11:16:00,42985,42990,42985,42990,10
16/02/2007,11:17:00,42985,42985,42980,42985,13
16/02/2007,11:18:00,42985,42985,42980,42980,22
16/02/2007,11:19:00,42975,42980,42975,42980,7
16/02/2007,11:20:00,42985,42985,42975,42975,14
16/02/2007,11:21:00,42980,42985,42980,42980,14
16/02/2007,11:22:00,42975,42980,42975,42980,37
16/02/2007,11:23:00,42980,42980,42980,42980,8
16/02/2007,11:24:00,42985,42985,42985,42985,1
16/02/2007,11:25:00,42980,42980,42975,42975,14
16/02/2007,11:26:00,42975,42980,42975,42980,16
16/02/2007,11:27:00,42980,42985,42980,42985,10
16/02/2007,11:28:00,42990,42990,42980,42980,24
16/02/2007,11:29:00,42985,43005,42985,43000,85
16/02/2007,11:30:00,43000,43020,43000,43020,63
16/02/2007,11:31:00,43020,43020,43005,43010,20
16/02/2007,11:32:00,43010,43015,43010,43015,9
16/02/2007,11:33:00,43010,43025,43005,43025,47
16/02/2007,11:34:00,43020,43025,43020,43020,13
16/02/2007,11:35:00,43020,43025,43020,43025,13
16/02/2007,11:36:00,43030,43040,43030,43040,55
16/02/2007,11:37:00,43040,43040,43030,43035,25
16/02/2007,11:38:00,43040,43040,43030,43030,21
16/02/2007,11:39:00,43030,43030,43030,43030,24
16/02/2007,11:40:00,43030,43035,43030,43035,19
16/02/2007,11:41:00,43035,43040,43035,43035,18
16/02/2007,11:42:00,43035,43035,43030,43035,13
16/02/2007,11:43:00,43030,43030,43025,43030,6
16/02/2007,11:44:00,43030,43035,43025,43030,14
16/02/2007,11:45:00,43030,43035,43030,43030,20
16/02/2007,11:46:00,43035,43045,43035,43045,70
16/02/2007,11:47:00,43045,43060,43045,43060,134
16/02/2007,11:48:00,43060,43070,43060,43060,75
16/02/2007,11:49:00,43055,43055,43050,43055,28
16/02/2007,11:50:00,43055,43060,43050,43050,95
16/02/2007,11:51:00,43050,43055,43050,43050,34
16/02/2007,11:52:00,43055,43060,43055,43060,26
16/02/2007,11:53:00,43055,43055,43050,43050,29
16/02/2007,11:54:00,43050,43055,43050,43050,40
16/02/2007,11:55:00,43050,43055,43050,43055,29
16/02/2007,11:56:00,43050,43055,43050,43055,16
16/02/2007,11:57:00,43050,43050,43050,43050,21
16/02/2007,11:58:00,43050,43055,43050,43050,14
16/02/2007,11:59:00,43050,43050,43050,43050,7
16/02/2007,12:00:00,43045,43045,43040,43040,35
16/02/2007,12:01:00,43045,43045,43035,43035,32
16/02/2007,12:02:00,43035,43035,43030,43030,21
16/02/2007,12:03:00,43030,43040,43030,43040,14
16/02/2007,12:04:00,43040,43040,43035,43035,13
16/02/2007,12:05:00,43040,43040,43030,43035,28
16/02/2007,12:06:00,43035,43035,43035,43035,11
16/02/2007,12:07:00,43035,43040,43035,43035,15
16/02/2007,12:08:00,43035,43035,43035,43035,10
16/02/2007,12:09:00,43035,43040,43035,43040,15
16/02/2007,12:11:00,43040,43040,43040,43040,5
16/02/2007,12:12:00,43040,43045,43035,43035,20
16/02/2007,12:13:00,43035,43035,43035,43035,2
16/02/2007,12:15:00,43035,43035,43035,43035,7
16/02/2007,12:16:00,43035,43035,43030,43030,15
16/02/2007,12:17:00,43030,43030,43030,43030,14
16/02/2007,12:18:00,43030,43035,43030,43035,3
16/02/2007,12:19:00,43035,43035,43035,43035,3
16/02/2007,12:20:00,43035,43035,43030,43030,11
16/02/2007,12:21:00,43030,43030,43030,43030,15
16/02/2007,12:22:00,43030,43030,43030,43030,15
16/02/2007,12:24:00,43030,43030,43030,43030,1
16/02/2007,12:25:00,43030,43035,43030,43035,22
16/02/2007,12:26:00,43035,43035,43030,43035,8
16/02/2007,12:27:00,43035,43035,43035,43035,4
16/02/2007,12:28:00,43040,43040,43035,43035,10
16/02/2007,12:29:00,43035,43035,43035,43035,1
16/02/2007,12:30:00,43035,43045,43035,43040,22
16/02/2007,12:31:00,43040,43050,43040,43050,12
16/02/2007,12:32:00,43045,43050,43040,43040,22
16/02/2007,12:33:00,43040,43045,43040,43045,7
16/02/2007,12:34:00,43045,43045,43045,43045,2
16/02/2007,12:35:00,43045,43045,43045,43045,3
16/02/2007,12:36:00,43045,43045,43045,43045,1
16/02/2007,12:37:00,43040,43045,43040,43040,9
16/02/2007,12:38:00,43040,43040,43035,43035,5
16/02/2007,12:39:00,43030,43030,43030,43030,18
16/02/2007,12:40:00,43025,43025,43025,43025,16
16/02/2007,12:41:00,43025,43025,43025,43025,9
16/02/2007,12:42:00,43020,43020,43015,43015,31
16/02/2007,12:43:00,43015,43015,43005,43005,27
16/02/2007,12:44:00,43005,43010,43000,43010,6
16/02/2007,12:46:00,43005,43005,42995,43000,49
16/02/2007,12:47:00,43000,43010,43000,43010,9
16/02/2007,12:48:00,43010,43010,43000,43000,8
16/02/2007,12:49:00,43005,43015,43005,43015,12
16/02/2007,12:50:00,43015,43015,43010,43010,2
16/02/2007,12:51:00,43010,43010,43010,43010,7
16/02/2007,12:52:00,43010,43010,43010,43010,1
16/02/2007,12:53:00,43010,43010,43000,43005,25
16/02/2007,12:54:00,43005,43005,43005,43005,9
16/02/2007,12:55:00,43010,43010,43010,43010,11
16/02/2007,12:56:00,43010,43015,43010,43010,12
16/02/2007,12:57:00,43005,43005,43005,43005,1
16/02/2007,12:58:00,43005,43005,43005,43005,2
16/02/2007,12:59:00,43005,43005,43005,43005,7
16/02/2007,13:00:00,43005,43020,43005,43015,34
16/02/2007,13:01:00,43015,43015,43005,43015,31
16/02/2007,13:02:00,43020,43025,43015,43015,18
16/02/2007,13:03:00,43010,43010,43005,43010,11
16/02/2007,13:04:00,43010,43015,43010,43015,6
16/02/2007,13:05:00,43020,43020,43020,43020,8
16/02/2007,13:06:00,43015,43015,43015,43015,4
16/02/2007,13:07:00,43015,43015,43015,43015,8
16/02/2007,13:08:00,43015,43015,43010,43010,4
16/02/2007,13:09:00,43015,43015,43015,43015,1
16/02/2007,13:10:00,43015,43015,43015,43015,2
16/02/2007,13:11:00,43015,43015,43015,43015,1
16/02/2007,13:12:00,43010,43010,43010,43010,2
16/02/2007,13:13:00,43010,43010,43010,43010,2
16/02/2007,13:15:00,43010,43010,43010,43010,1
16/02/2007,13:16:00,43015,43015,43015,43015,4
16/02/2007,13:17:00,43020,43020,43020,43020,5
16/02/2007,13:19:00,43015,43020,43015,43020,6
16/02/2007,13:20:00,43020,43020,43020,43020,1
16/02/2007,13:21:00,43015,43025,43015,43020,11
16/02/2007,13:22:00,43020,43020,43015,43015,3
16/02/2007,13:23:00,43020,43025,43020,43025,3
16/02/2007,13:24:00,43025,43025,43025,43025,3
16/02/2007,13:25:00,43025,43025,43025,43025,2
16/02/2007,13:26:00,43025,43025,43025,43025,2
16/02/2007,13:27:00,43025,43025,43025,43025,1
16/02/2007,13:28:00,43030,43030,43030,43030,8
16/02/2007,13:29:00,43025,43025,43025,43025,1
16/02/2007,13:30:00,43025,43025,43020,43020,12
16/02/2007,13:31:00,43020,43020,43020,43020,2
16/02/2007,13:32:00,43020,43020,43020,43020,1
16/02/2007,13:33:00,43020,43025,43020,43025,3
16/02/2007,13:34:00,43020,43020,43020,43020,2
16/02/2007,13:35:00,43020,43020,43020,43020,1
16/02/2007,13:36:00,43020,43020,43020,43020,3
16/02/2007,13:37:00,43025,43025,43025,43025,7
16/02/2007,13:39:00,43025,43025,43025,43025,2
16/02/2007,13:41:00,43025,43025,43025,43025,3
16/02/2007,13:42:00,43025,43025,43025,43025,2
16/02/2007,13:44:00,43025,43025,43025,43025,3
16/02/2007,13:45:00,43025,43025,43025,43025,3
16/02/2007,13:46:00,43025,43030,43025,43030,10
16/02/2007,13:47:00,43025,43030,43025,43030,2
16/02/2007,13:49:00,43025,43025,43025,43025,9
16/02/2007,13:50:00,43025,43025,43025,43025,1
16/02/2007,13:51:00,43030,43035,43030,43030,13
16/02/2007,13:52:00,43035,43040,43030,43035,19
16/02/2007,13:53:00,43035,43035,43030,43030,5
16/02/2007,13:54:00,43035,43035,43030,43035,9
16/02/2007,13:55:00,43035,43035,43035,43035,2
16/02/2007,13:56:00,43030,43030,43030,43030,2
16/02/2007,13:57:00,43035,43035,43035,43035,2
16/02/2007,13:58:00,43035,43035,43035,43035,1
16/02/2007,13:59:00,43035,43040,43035,43035,6
16/02/2007,14:00:00,43035,43055,43030,43050,60
16/02/2007,14:01:00,43045,43055,43040,43045,22
16/02/2007,14:02:00,43045,43050,43045,43050,4
16/02/2007,14:03:00,43045,43045,43045,43045,8
16/02/2007,14:04:00,43045,43045,43040,43045,8
16/02/2007,14:05:00,43045,43045,43040,43040,10
16/02/2007,14:06:00,43045,43045,43040,43040,4
16/02/2007,14:07:00,43040,43040,43035,43035,5
16/02/2007,14:08:00,43040,43040,43040,43040,2
16/02/2007,14:10:00,43040,43040,43030,43035,23
16/02/2007,14:11:00,43035,43035,43035,43035,6
16/02/2007,14:12:00,43035,43035,43035,43035,1
16/02/2007,14:13:00,43035,43035,43035,43035,7
16/02/2007,14:14:00,43040,43040,43040,43040,14
16/02/2007,14:15:00,43040,43040,43040,43040,3
16/02/2007,14:16:00,43040,43040,43040,43040,3
16/02/2007,14:20:00,43040,43040,43035,43035,4
16/02/2007,14:21:00,43035,43035,43035,43035,1
16/02/2007,14:22:00,43035,43035,43035,43035,3
16/02/2007,14:23:00,43035,43035,43030,43030,5
16/02/2007,14:24:00,43035,43035,43020,43025,18
16/02/2007,14:25:00,43020,43020,43015,43015,15
16/02/2007,14:26:00,43015,43020,43015,43015,9
16/02/2007,14:27:00,43015,43025,43015,43025,12
16/02/2007,14:28:00,43020,43020,43020,43020,1
16/02/2007,14:29:00,43025,43025,43015,43015,16
16/02/2007,14:30:00,43015,43025,42995,43010,82
16/02/2007,14:31:00,43005,43010,43000,43005,26
16/02/2007,14:32:00,43010,43030,43010,43025,50
16/02/2007,14:33:00,43025,43040,43025,43030,44
16/02/2007,14:34:00,43030,43030,43025,43025,16
16/02/2007,14:35:00,43025,43040,43025,43035,17
16/02/2007,14:36:00,43035,43035,43020,43020,13
16/02/2007,14:37:00,43020,43025,43020,43020,28
16/02/2007,14:38:00,43020,43025,43020,43025,9
16/02/2007,14:39:00,43025,43025,43025,43025,5
16/02/2007,14:40:00,43025,43025,43025,43025,4
16/02/2007,14:41:00,43025,43030,43025,43025,8
16/02/2007,14:42:00,43020,43030,43015,43025,38
16/02/2007,14:43:00,43025,43035,43025,43030,8
16/02/2007,14:45:00,43025,43025,43020,43020,25
16/02/2007,14:46:00,43020,43020,43015,43015,8
16/02/2007,14:47:00,43015,43020,43015,43020,9
16/02/2007,14:49:00,43025,43030,43025,43030,13
16/02/2007,14:50:00,43030,43030,43030,43030,2
16/02/2007,14:51:00,43025,43025,43020,43020,2
16/02/2007,14:52:00,43025,43025,43025,43025,1
16/02/2007,14:53:00,43020,43020,43015,43015,11
16/02/2007,14:54:00,43015,43015,43005,43010,28
16/02/2007,14:55:00,43005,43010,43005,43005,15
16/02/2007,14:56:00,43010,43010,43010,43010,6
16/02/2007,14:57:00,43015,43015,43010,43010,8
16/02/2007,14:58:00,43010,43010,43005,43005,4
16/02/2007,14:59:00,43005,43005,42985,42990,46
16/02/2007,15:00:00,42995,43000,42990,42990,89
16/02/2007,15:01:00,42995,43000,42995,43000,14
16/02/2007,15:03:00,42995,43000,42995,43000,14
16/02/2007,15:04:00,42995,43000,42995,43000,11
16/02/2007,15:05:00,43005,43015,43005,43010,16
16/02/2007,15:06:00,43010,43015,43010,43015,5
16/02/2007,15:07:00,43015,43015,43015,43015,2
16/02/2007,15:08:00,43015,43015,43015,43015,1
16/02/2007,15:09:00,43015,43015,43015,43015,3
16/02/2007,15:10:00,43010,43015,43010,43015,3
16/02/2007,15:11:00,43015,43020,43015,43020,12
16/02/2007,15:12:00,43025,43025,43020,43020,9
16/02/2007,15:13:00,43015,43015,43010,43015,12
16/02/2007,15:14:00,43010,43015,43010,43015,3
16/02/2007,15:15:00,43015,43020,43015,43015,3
16/02/2007,15:16:00,43015,43015,43015,43015,4
16/02/2007,15:18:00,43010,43015,43010,43015,5
16/02/2007,15:19:00,43015,43015,43015,43015,1
16/02/2007,15:21:00,43010,43015,43010,43015,3
16/02/2007,15:23:00,43010,43010,43005,43005,6
16/02/2007,15:24:00,43005,43015,43005,43010,8
16/02/2007,15:25:00,43010,43015,43010,43015,10
16/02/2007,15:27:00,43010,43015,43010,43015,6
16/02/2007,15:28:00,43010,43010,43000,43000,11
16/02/2007,15:29:00,43000,43000,43000,43000,3
16/02/2007,15:30:00,43000,43000,42995,43000,37
16/02/2007,15:31:00,42995,42995,42990,42995,25
16/02/2007,15:32:00,42995,43000,42995,43000,12
16/02/2007,15:33:00,43000,43000,42980,42980,48
16/02/2007,15:34:00,42980,42980,42965,42965,76
16/02/2007,15:35:00,42970,42980,42965,42980,68
16/02/2007,15:36:00,42975,42985,42975,42985,26
16/02/2007,15:37:00,42985,42995,42980,42985,41
16/02/2007,15:38:00,42985,42985,42985,42985,17
16/02/2007,15:39:00,42985,42985,42975,42980,26
16/02/2007,15:40:00,42980,42985,42980,42985,8
16/02/2007,15:41:00,42985,42985,42960,42960,67
16/02/2007,15:42:00,42960,42975,42960,42975,67
16/02/2007,15:43:00,42975,42980,42975,42980,11
16/02/2007,15:44:00,42980,42985,42970,42975,31
16/02/2007,15:45:00,42975,42980,42975,42975,12
16/02/2007,15:46:00,42970,42975,42970,42975,22
16/02/2007,15:47:00,42975,42975,42970,42970,4
16/02/2007,15:48:00,42970,42970,42950,42960,48
16/02/2007,15:49:00,42960,42970,42960,42970,13
16/02/2007,15:50:00,42965,42965,42960,42965,24
16/02/2007,15:51:00,42965,42975,42965,42965,20
16/02/2007,15:52:00,42965,42975,42965,42970,23
16/02/2007,15:53:00,42970,42970,42970,42970,23
16/02/2007,15:54:00,42970,42970,42970,42970,8
16/02/2007,15:55:00,42970,42970,42965,42965,17
16/02/2007,15:56:00,42970,42975,42970,42970,11
16/02/2007,15:57:00,42975,42975,42970,42970,16
16/02/2007,15:58:00,42975,42980,42975,42980,15
16/02/2007,15:59:00,42980,42980,42960,42960,23
16/02/2007,16:00:00,42965,42975,42950,42955,45
16/02/2007,16:01:00,42960,42960,42930,42930,92
16/02/2007,16:02:00,42935,42935,42920,42925,119
16/02/2007,16:03:00,42925,42935,42920,42920,61
16/02/2007,16:04:00,42920,42930,42915,42930,58
16/02/2007,16:05:00,42930,42930,42920,42925,42
16/02/2007,16:06:00,42925,42925,42905,42920,73
16/02/2007,16:07:00,42920,42925,42920,42925,53
16/02/2007,16:08:00,42930,42955,42930,42950,71
16/02/2007,16:09:00,42950,42955,42945,42950,26
16/02/2007,16:10:00,42950,42950,42940,42940,29
16/02/2007,16:11:00,42940,42945,42940,42940,17
16/02/2007,16:12:00,42940,42945,42935,42935,29
16/02/2007,16:13:00,42935,42935,42925,42930,30
16/02/2007,16:14:00,42935,42950,42935,42950,26
16/02/2007,16:15:00,42950,42950,42940,42940,38
16/02/2007,16:16:00,42935,42940,42930,42935,17
16/02/2007,16:17:00,42935,42935,42930,42930,19
16/02/2007,16:18:00,42935,42945,42930,42930,19
16/02/2007,16:19:00,42930,42940,42930,42940,7
16/02/2007,16:20:00,42935,42940,42935,42940,5
16/02/2007,16:21:00,42940,42950,42940,42945,49
16/02/2007,16:22:00,42940,42940,42930,42935,24
16/02/2007,16:23:00,42940,42940,42930,42930,11
16/02/2007,16:24:00,42930,42935,42930,42935,18
16/02/2007,16:25:00,42935,42935,42935,42935,14
16/02/2007,16:26:00,42940,42965,42940,42960,53
16/02/2007,16:27:00,42960,42965,42950,42950,23
16/02/2007,16:28:00,42950,42950,42945,42945,15
16/02/2007,16:29:00,42945,42945,42940,42940,26
16/02/2007,16:30:00,42940,42945,42940,42945,15
16/02/2007,16:31:00,42945,42950,42935,42935,23
16/02/2007,16:32:00,42935,42935,42925,42930,21
16/02/2007,16:33:00,42930,42935,42925,42935,35
16/02/2007,16:34:00,42935,42935,42935,42935,12
16/02/2007,16:35:00,42935,42940,42935,42940,16
16/02/2007,16:36:00,42935,42940,42935,42940,10
16/02/2007,16:37:00,42935,42945,42935,42945,25
16/02/2007,16:38:00,42940,42940,42940,42940,12
16/02/2007,16:39:00,42940,42945,42935,42940,13
16/02/2007,16:40:00,42940,42940,42935,42935,12
16/02/2007,16:41:00,42935,42940,42925,42935,42
16/02/2007,16:42:00,42935,42935,42935,42935,10
16/02/2007,16:43:00,42930,42930,42930,42930,37
16/02/2007,16:44:00,42930,42935,42925,42930,37
16/02/2007,16:45:00,42925,42935,42925,42935,12
16/02/2007,16:46:00,42940,42955,42940,42950,28
16/02/2007,16:47:00,42955,42960,42950,42960,35
16/02/2007,16:48:00,42965,42980,42960,42970,58
16/02/2007,16:49:00,42970,42970,42965,42965,9
16/02/2007,16:50:00,42970,42980,42970,42975,29
16/02/2007,16:51:00,42975,42975,42960,42960,36
16/02/2007,16:52:00,42960,42970,42955,42960,25
16/02/2007,16:53:00,42955,42955,42955,42955,2
16/02/2007,16:54:00,42960,42970,42960,42970,16
16/02/2007,16:55:00,42965,42980,42965,42980,8
16/02/2007,16:56:00,42975,42975,42975,42975,6
16/02/2007,16:57:00,42975,42980,42975,42980,7
16/02/2007,16:58:00,42980,42980,42980,42980,3
16/02/2007,16:59:00,42975,42975,42970,42970,12
16/02/2007,17:00:00,42965,42975,42965,42970,21
16/02/2007,17:01:00,42975,42975,42975,42975,2
16/02/2007,17:02:00,42975,42990,42975,42980,21
16/02/2007,17:03:00,42980,42980,42980,42980,5
16/02/2007,17:04:00,42980,42980,42975,42975,7
16/02/2007,17:05:00,42975,42980,42970,42970,8
16/02/2007,17:06:00,42975,42975,42970,42970,8
16/02/2007,17:07:00,42975,42980,42970,42970,22
16/02/2007,17:08:00,42975,42975,42960,42960,22
16/02/2007,17:09:00,42965,42970,42960,42970,19
16/02/2007,17:10:00,42970,42970,42965,42965,2
16/02/2007,17:11:00,42965,42970,42965,42970,7
16/02/2007,17:12:00,42970,42975,42970,42975,7
16/02/2007,17:13:00,42970,42970,42970,42970,13
16/02/2007,17:14:00,42970,42970,42965,42965,17
16/02/2007,17:15:00,42965,42970,42965,42965,9
16/02/2007,17:16:00,42970,42975,42965,42970,22
16/02/2007,17:17:00,42970,42970,42970,42970,8
16/02/2007,17:18:00,42970,42970,42965,42965,5
16/02/2007,17:19:00,42970,42970,42960,42965,30
16/02/2007,17:20:00,42965,42970,42960,42960,6
16/02/2007,17:21:00,42965,42965,42960,42960,4
16/02/2007,17:22:00,42965,42970,42965,42965,6
16/02/2007,17:23:00,42960,42960,42960,42960,2
16/02/2007,17:24:00,42960,42960,42955,42955,61
16/02/2007,17:25:00,42955,42960,42950,42955,34
16/02/2007,17:26:00,42955,42955,42950,42955,34
16/02/2007,17:27:00,42955,42955,42950,42950,10
16/02/2007,17:28:00,42955,42970,42955,42970,55
16/02/2007,17:29:00,42975,42980,42975,42975,76
16/02/2007,17:30:00,42975,42990,42970,42980,45
16/02/2007,17:31:00,42980,42990,42980,42985,18
16/02/2007,17:32:00,42990,42990,42985,42990,16
16/02/2007,17:33:00,42990,43005,42990,43000,27
16/02/2007,17:34:00,43005,43005,42990,42990,31
16/02/2007,17:35:00,42995,43000,42990,43000,26
16/02/2007,17:36:00,42995,43000,42995,42995,16
16/02/2007,17:37:00,42995,43000,42990,42995,18
16/02/2007,17:38:00,42995,42995,42990,42990,21
16/02/2007,17:39:00,42985,43000,42985,43000,27
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/02/2007,15:34:00,42980,42980,42965,42965,76
16/02/2007,15:35:00,42970,42980,42965,42980,68
16/02/2007,15:36:00,42975,42985,42975,42985,26
16/02/2007,15:37:00,42985,42995,42980,42985,41
16/02/2007,15:38:00,42985,42985,42985,42985,17
16/02/2007,15:39:00,42985,42985,42975,42980,26
16/02/2007,15:40:00,42980,42985,42980,42985,8
16/02/2007,15:41:00,42985,42985,42960,42960,67
16/02/2007,15:42:00,42960,42975,42960,42975,67
16/02/2007,15:43:00,42975,42980,42975,42980,11
16/02/2007,15:44:00,42980,42985,42970,42975,31
16/02/2007,15:45:00,42975,42980,42975,42975,12
16/02/2007,15:46:00,42970,42975,42970,42975,22
16/02/2007,15:47:00,42975,42975,42970,42970,4
16/02/2007,15:48:00,42970,42970,42950,42960,48
16/02/2007,15:49:00,42960,42970,42960,42970,13
16/02/2007,15:50:00,42965,42965,42960,42965,24
16/02/2007,15:51:00,42965,42975,42965,42965,20
16/02/2007,15:52:00,42965,42975,42965,42970,23
16/02/2007,15:53:00,42970,42970,42970,42970,23
16/02/2007,15:54:00,42970,42970,42970,42970,8
16/02/2007,15:55:00,42970,42970,42965,42965,17
16/02/2007,15:56:00,42970,42975,42970,42970,11
16/02/2007,15:57:00,42975,42975,42970,42970,16
16/02/2007,15:58:00,42975,42980,42975,42980,15
16/02/2007,15:59:00,42980,42980,42960,42960,23
16/02/2007,16:00:00,42965,42975,42950,42955,45
16/02/2007,16:01:00,42960,42960,42930,42930,92
16/02/2007,16:02:00,42935,42935,42920,42925,119
16/02/2007,16:03:00,42925,42935,42920,42920,61
16/02/2007,16:04:00,42920,42930,42915,42930,58
16/02/2007,16:05:00,42930,42930,42920,42925,42
16/02/2007,16:06:00,42925,42925,42905,42920,73
16/02/2007,16:07:00,42920,42925,42920,42925,53
16/02/2007,16:08:00,42930,42955,42930,42950,71
16/02/2007,16:09:00,42950,42955,42945,42950,26
16/02/2007,16:10:00,42950,42950,42940,42940,29
16/02/2007,16:11:00,42940,42945,42940,42940,17
16/02/2007,16:12:00,42940,42945,42935,42935,29
16/02/2007,16:13:00,42935,42935,42925,42930,30
16/02/2007,16:14:00,42935,42950,42935,42950,26
16/02/2007,16:15:00,42950,42950,42940,42940,38
16/02/2007,16:16:00,42935,42940,42930,42935,17
16/02/2007,16:17:00,42935,42935,42930,42930,19
16/02/2007,16:18:00,42935,42945,42930,42930,19
16/02/2007,16:19:00,42930,42940,42930,42940,7
16/02/2007,16:20:00,42935,42940,42935,42940,5
16/02/2007,16:21:00,42940,42950,42940,42945,49
16/02/2007,16:22:00,42940,42940,42930,42935,24
16/02/2007,16:23:00,42940,42940,42930,42930,11
16/02/2007,16:24:00,42930,42935,42930,42935,18
16/02/2007,16:25:00,42935,42935,42935,42935,14
16/02/2007,16:26:00,42940,42965,42940,42960,53
16/02/2007,16:27:00,42960,42965,42950,42950,23
16/02/2007,16:28:00,42950,42950,42945,42945,15
16/02/2007,16:29:00,42945,42945,42940,42940,26
16/02/2007,16:30:00,42940,42945,42940,42945,15
16/02/2007,16:31:00,42945,42950,42935,42935,23
16/02/2007,16:32:00,42935,42935,42925,42930,21
16/02/2007,16:33:00,42930,42935,42925,42935,35
16/02/2007,16:34:00,42935,42935,42935,42935,12
16/02/2007,16:35:00,42935,42940,42935,42940,16
16/02/2007,16:36:00,42935,42940,42935,42940,10
16/02/2007,16:37:00,42935,42945,42935,42945,25
16/02/2007,16:38:00,42940,42940,42940,42940,12
16/02/2007,16:39:00,42940,42945,42935,42940,13
16/02/2007,16:40:00,42940,42940,42935,42935,12
16/02/2007,16:41:00,42935,42940,42925,42935,42
16/02/2007,16:42:00,42935,42935,42935,42935,10
16/02/2007,16:43:00,42930,42930,42930,42930,37
16/02/2007,16:44:00,42930,42935,42925,42930,37
16/02/2007,16:45:00,42925,42935,42925,42935,12
16/02/2007,16:46:00,42940,42955,42940,42950,28
16/02/2007,16:47:00,42955,42960,42950,42960,35
16/02/2007,16:48:00,42965,42980,42960,42970,58
16/02/2007,16:49:00,42970,42970,42965,42965,9
16/02/2007,16:50:00,42970,42980,42970,42975,29
16/02/2007,16:51:00,42975,42975,42960,42960,36
16/02/2007,16:52:00,42960,42970,42955,42960,25
16/02/2007,16:53:00,42955,42955,42955,42955,2
16/02/2007,16:54:00,42960,42970,42960,42970,16
16/02/2007,16:55:00,42965,42980,42965,42980,8
16/02/2007,16:56:00,42975,42975,42975,42975,6
16/02/2007,16:57:00,42975,42980,42975,42980,7
16/02/2007,16:58:00,42980,42980,42980,42980,3
16/02/2007,16:59:00,42975,42975,42970,42970,12
16/02/2007,17:00:00,42965,42975,42965,42970,21
16/02/2007,17:01:00,42975,42975,42975,42975,2
16/02/2007,17:02:00,42975,42990,42975,42980,21
16/02/2007,17:03:00,42980,42980,42980,42980,5
16/02/2007,17:04:00,42980,42980,42975,42975,7
16/02/2007,17:05:00,42975,42980,42970,42970,8
16/02/2007,17:06:00,42975,42975,42970,42970,8
16/02/2007,17:07:00,42975,42980,42970,42970,22
16/02/2007,17:08:00,42975,42975,42960,42960,22
16/02/2007,17:09:00,42965,42970,42960,42970,19
16/02/2007,17:10:00,42970,42970,42965,42965,2
16/02/2007,17:11:00,42965,42970,42965,42970,7
16/02/2007,17:12:00,42970,42975,42970,42975,7
16/02/2007,17:13:00,42970,42970,42970,42970,13
16/02/2007,17:14:00,42970,42970,42965,42965,17
16/02/2007,17:15:00,42965,42970,42965,42965,9
16/02/2007,17:16:00,42970,42975,42965,42970,22
16/02/2007,17:17:00,42970,42970,42970,42970,8
16/02/2007,17:18:00,42970,42970,42965,42965,5
16/02/2007,17:19:00,42970,42970,42960,42965,30
16/02/2007,17:20:00,42965,42970,42960,42960,6
16/02/2007,17:21:00,42965,42965,42960,42960,4
16/02/2007,17:22:00,42965,42970,42965,42965,6
16/02/2007,17:23:00,42960,42960,42960,42960,2
16/02/2007,17:24:00,42960,42960,42955,42955,61
16/02/2007,17:25:00,42955,42960,42950,42955,34
16/02/2007,17:26:00,42955,42955,42950,42955,34
16/02/2007,17:27:00,42955,42955,42950,42950,10
16/02/2007,17:28:00,42955,42970,42955,42970,55
16/02/2007,17:29:00,42975,42980,42975,42975,76
16/02/2007,17:30:00,42975,42990,42970,42980,45
16/02/2007,17:31:00,42980,42990,42980,42985,18
16/02/2007,17:32:00,42990,42990,42985,42990,16
16/02/2007,17:33:00,42990,43005,42990,43000,27
16/02/2007,17:34:00,43005,43005,42990,42990,31
16/02/2007,17:35:00,42995,43000,42990,43000,26
16/02/2007,17:36:00,42995,43000,42995,42995,16
16/02/2007,17:37:00,42995,43000,42990,42995,18
16/02/2007,17:38:00,42995,42995,42990,42990,21
16/02/2007,17:39:00,42985,43000,42985,43000,27
19/02/2007,09:00:00,43070,43070,43040,43060,47
19/02/2007,09:01:00,43060,43060,43050,43050,25
19/02/2007,09:02:00,43050,43050,43035,43045,42
19/02/2007,09:03:00,43050,43055,43050,43050,10
19/02/2007,09:04:00,43050,43055,43045,43055,7
19/02/2007,09:05:00,43055,43055,43045,43050,54
19/02/2007,09:06:00,43055,43055,43045,43050,14
19/02/2007,09:07:00,43050,43055,43050,43055,12
19/02/2007,09:08:00,43060,43065,43055,43060,26
19/02/2007,09:09:00,43065,43070,43065,43065,32
19/02/2007,09:10:00,43070,43070,43055,43055,35
19/02/2007,09:11:00,43060,43065,43055,43055,6
19/02/2007,09:12:00,43060,43060,43050,43050,13
19/02/2007,09:13:00,43050,43050,43050,43050,5
19/02/2007,09:14:00,43050,43050,43050,43050,1
19/02/2007,09:15:00,43045,43050,43045,43050,3
19/02/2007,09:16:00,43045,43045,43040,43045,13
19/02/2007,09:17:00,43040,43040,43040,43040,13
19/02/2007,09:18:00,43040,43045,43040,43040,9
19/02/2007,09:19:00,43040,43040,43040,43040,1
19/02/2007,09:20:00,43040,43045,43040,43040,25
19/02/2007,09:21:00,43040,43040,43020,43030,38
19/02/2007,09:22:00,43035,43035,43030,43035,7
19/02/2007,09:23:00,43035,43045,43030,43045,25
19/02/2007,09:24:00,43045,43060,43045,43060,24
19/02/2007,09:25:00,43055,43055,43045,43045,13
19/02/2007,09:26:00,43045,43045,43040,43040,8
19/02/2007,09:27:00,43035,43040,43035,43040,3
19/02/2007,09:29:00,43040,43050,43040,43050,13
19/02/2007,09:30:00,43050,43050,43045,43050,23
19/02/2007,09:31:00,43055,43055,43050,43055,14
19/02/2007,09:32:00,43055,43055,43045,43045,15
19/02/2007,09:33:00,43045,43050,43045,43050,8
19/02/2007,09:34:00,43050,43050,43045,43050,12
19/02/2007,09:35:00,43050,43065,43045,43060,58
19/02/2007,09:36:00,43065,43080,43060,43080,69
19/02/2007,09:37:00,43080,43090,43075,43080,38
19/02/2007,09:38:00,43075,43075,43070,43075,33
19/02/2007,09:39:00,43075,43080,43075,43080,25
19/02/2007,09:40:00,43080,43080,43065,43065,22
19/02/2007,09:41:00,43070,43070,43070,43070,11
19/02/2007,09:42:00,43070,43070,43070,43070,10
19/02/2007,09:43:00,43065,43070,43065,43070,3
19/02/2007,09:44:00,43070,43070,43070,43070,8
19/02/2007,09:45:00,43070,43075,43065,43065,25
19/02/2007,09:46:00,43070,43070,43065,43065,5
19/02/2007,09:47:00,43070,43070,43070,43070,8
19/02/2007,09:48:00,43065,43065,43060,43060,12
19/02/2007,09:49:00,43060,43060,43050,43055,23
19/02/2007,09:50:00,43050,43055,43050,43055,24
19/02/2007,09:51:00,43055,43060,43050,43060,19
19/02/2007,09:52:00,43055,43055,43055,43055,4
19/02/2007,09:53:00,43050,43050,43045,43045,26
19/02/2007,09:54:00,43050,43055,43050,43055,19
19/02/2007,09:55:00,43055,43055,43055,43055,7
19/02/2007,09:56:00,43055,43060,43055,43060,9
19/02/2007,09:57:00,43060,43070,43060,43070,46
19/02/2007,09:58:00,43070,43070,43065,43065,10
19/02/2007,09:59:00,43060,43065,43060,43065,6
19/02/2007,10:00:00,43060,43060,43050,43055,54
19/02/2007,10:01:00,43060,43060,43060,43060,3
19/02/2007,10:02:00,43055,43055,43050,43055,13
19/02/2007,10:03:00,43060,43070,43060,43070,34
19/02/2007,10:04:00,43070,43075,43070,43070,21
19/02/2007,10:05:00,43070,43085,43070,43085,28
19/02/2007,10:06:00,43080,43085,43075,43085,15
19/02/2007,10:07:00,43090,43105,43090,43105,125
19/02/2007,10:08:00,43105,43105,43090,43090,45
19/02/2007,10:09:00,43090,43110,43090,43105,41
19/02/2007,10:10:00,43100,43110,43100,43110,47
19/02/2007,10:11:00,43110,43115,43100,43115,30
19/02/2007,10:12:00,43115,43125,43115,43120,55
19/02/2007,10:13:00,43120,43125,43105,43105,39
19/02/2007,10:14:00,43105,43110,43100,43110,30
19/02/2007,10:15:00,43105,43110,43105,43105,28
19/02/2007,10:16:00,43100,43120,43100,43120,45
19/02/2007,10:17:00,43120,43120,43115,43115,27
19/02/2007,10:18:00,43115,43135,43115,43130,61
19/02/2007,10:19:00,43125,43125,43120,43120,15
19/02/2007,10:20:00,43120,43120,43120,43120,5
19/02/2007,10:21:00,43120,43120,43110,43110,36
19/02/2007,10:22:00,43110,43115,43105,43105,35
19/02/2007,10:23:00,43105,43105,43100,43100,54
19/02/2007,10:24:00,43100,43105,43090,43090,31
19/02/2007,10:25:00,43095,43100,43090,43095,8
19/02/2007,10:26:00,43100,43100,43100,43100,18
19/02/2007,10:27:00,43105,43105,43100,43100,2
19/02/2007,10:28:00,43100,43105,43100,43105,2
19/02/2007,10:29:00,43105,43105,43105,43105,8
19/02/2007,10:30:00,43100,43105,43100,43105,16
19/02/2007,10:31:00,43105,43105,43100,43100,5
19/02/2007,10:32:00,43100,43100,43095,43100,13
19/02/2007,10:33:00,43100,43115,43095,43115,46
19/02/2007,10:34:00,43115,43125,43110,43120,42
19/02/2007,10:35:00,43120,43120,43120,43120,5
19/02/2007,10:36:00,43120,43120,43120,43120,2
19/02/2007,10:37:00,43115,43115,43115,43115,4
19/02/2007,10:38:00,43115,43115,43110,43110,19
19/02/2007,10:39:00,43110,43115,43110,43115,4
19/02/2007,10:40:00,43115,43115,43110,43115,29
19/02/2007,10:41:00,43110,43110,43110,43110,18
19/02/2007,10:42:00,43110,43110,43110,43110,1
19/02/2007,10:43:00,43110,43115,43110,43110,10
19/02/2007,10:44:00,43110,43120,43110,43115,14
19/02/2007,10:45:00,43115,43115,43110,43110,3
19/02/2007,10:46:00,43110,43110,43110,43110,9
19/02/2007,10:47:00,43110,43110,43110,43110,6
19/02/2007,10:48:00,43110,43110,43110,43110,2
19/02/2007,10:49:00,43110,43115,43110,43115,2
19/02/2007,10:50:00,43110,43110,43100,43100,48
19/02/2007,10:51:00,43100,43100,43095,43095,9
19/02/2007,10:52:00,43090,43095,43090,43095,4
19/02/2007,10:53:00,43095,43095,43090,43090,3
19/02/2007,10:54:00,43095,43095,43095,43095,1
19/02/2007,10:55:00,43095,43095,43090,43090,22
19/02/2007,10:56:00,43095,43095,43095,43095,5
19/02/2007,10:57:00,43095,43095,43095,43095,6
19/02/2007,10:58:00,43095,43095,43095,43095,7
19/02/2007,10:59:00,43095,43095,43095,43095,2
19/02/2007,11:00:00,43090,43090,43090,43090,1
19/02/2007,11:01:00,43095,43095,43090,43090,6
19/02/2007,11:02:00,43090,43090,43090,43090,13
19/02/2007,11:03:00,43090,43090,43080,43080,24
19/02/2007,11:04:00,43085,43090,43085,43090,20
19/02/2007,11:05:00,43090,43090,43090,43090,4
19/02/2007,11:06:00,43095,43095,43090,43090,8
19/02/2007,11:07:00,43095,43095,43085,43090,23
19/02/2007,11:08:00,43090,43095,43090,43095,10
19/02/2007,11:09:00,43095,43095,43095,43095,8
19/02/2007,11:10:00,43090,43090,43080,43080,23
19/02/2007,11:11:00,43085,43090,43085,43090,66
19/02/2007,11:12:00,43090,43090,43085,43085,13
19/02/2007,11:13:00,43085,43085,43085,43085,7
19/02/2007,11:14:00,43080,43080,43080,43080,6
19/02/2007,11:15:00,43080,43080,43080,43080,2
19/02/2007,11:16:00,43075,43075,43075,43075,7
19/02/2007,11:17:00,43075,43075,43075,43075,13
19/02/2007,11:18:00,43070,43070,43065,43065,31
19/02/2007,11:19:00,43065,43075,43065,43075,20
19/02/2007,11:20:00,43075,43075,43070,43070,14
19/02/2007,11:21:00,43070,43070,43070,43070,6
19/02/2007,11:22:00,43070,43070,43070,43070,3
19/02/2007,11:23:00,43070,43070,43065,43070,8
19/02/2007,11:24:00,43065,43065,43060,43060,20
19/02/2007,11:25:00,43060,43065,43060,43065,9
19/02/2007,11:26:00,43065,43065,43060,43065,8
19/02/2007,11:27:00,43065,43065,43065,43065,6
19/02/2007,11:28:00,43065,43070,43065,43070,6
19/02/2007,11:29:00,43065,43065,43065,43065,3
19/02/2007,11:30:00,43065,43065,43065,43065,3
19/02/2007,11:31:00,43065,43065,43060,43065,21
19/02/2007,11:32:00,43065,43065,43055,43060,53
19/02/2007,11:33:00,43060,43060,43055,43055,23
19/02/2007,11:34:00,43055,43055,43030,43035,165
19/02/2007,11:35:00,43035,43035,43030,43030,47
19/02/2007,11:36:00,43035,43035,43035,43035,4
19/02/2007,11:37:00,43035,43045,43035,43040,38
19/02/2007,11:38:00,43040,43040,43040,43040,3
19/02/2007,11:40:00,43040,43045,43035,43045,39
19/02/2007,11:41:00,43045,43045,43040,43040,13
19/02/2007,11:42:00,43045,43045,43040,43040,13
19/02/2007,11:43:00,43040,43045,43040,43045,4
19/02/2007,11:44:00,43040,43045,43040,43045,17
19/02/2007,11:45:00,43035,43045,43035,43040,20
19/02/2007,11:46:00,43040,43040,43040,43040,1
19/02/2007,11:47:00,43040,43040,43040,43040,18
19/02/2007,11:48:00,43035,43035,43035,43035,17
19/02/2007,11:49:00,43035,43035,43035,43035,4
19/02/2007,11:50:00,43030,43040,43025,43035,38
19/02/2007,11:51:00,43035,43045,43035,43045,18
19/02/2007,11:52:00,43045,43050,43045,43045,29
19/02/2007,11:53:00,43050,43050,43050,43050,3
19/02/2007,11:54:00,43050,43055,43050,43055,24
19/02/2007,11:55:00,43055,43060,43055,43055,6
19/02/2007,11:56:00,43055,43055,43055,43055,13
19/02/2007,11:57:00,43055,43055,43055,43055,1
19/02/2007,11:58:00,43050,43050,43050,43050,1
19/02/2007,11:59:00,43055,43055,43055,43055,5
19/02/2007,12:00:00,43050,43050,43050,43050,13
19/02/2007,12:01:00,43050,43050,43050,43050,4
19/02/2007,12:02:00,43050,43050,43050,43050,3
19/02/2007,12:03:00,43050,43050,43045,43045,10
19/02/2007,12:05:00,43050,43050,43050,43050,2
19/02/2007,12:06:00,43055,43055,43055,43055,1
19/02/2007,12:07:00,43055,43060,43055,43060,7
19/02/2007,12:08:00,43060,43060,43055,43055,8
19/02/2007,12:09:00,43055,43055,43050,43050,5
19/02/2007,12:10:00,43055,43055,43055,43055,3
19/02/2007,12:11:00,43060,43065,43060,43060,12
19/02/2007,12:13:00,43060,43060,43050,43050,24
19/02/2007,12:14:00,43050,43060,43050,43060,9
19/02/2007,12:15:00,43060,43060,43055,43055,9
19/02/2007,12:16:00,43055,43055,43055,43055,5
19/02/2007,12:17:00,43055,43060,43055,43060,5
19/02/2007,12:18:00,43060,43060,43060,43060,1
19/02/2007,12:19:00,43055,43055,43055,43055,1
19/02/2007,12:20:00,43060,43060,43060,43060,5
19/02/2007,12:21:00,43055,43055,43055,43055,1
19/02/2007,12:22:00,43060,43060,43060,43060,1
19/02/2007,12:23:00,43065,43065,43065,43065,14
19/02/2007,12:24:00,43070,43070,43065,43065,6
19/02/2007,12:25:00,43060,43065,43060,43065,4
19/02/2007,12:26:00,43065,43065,43065,43065,2
19/02/2007,12:27:00,43060,43060,43060,43060,2
19/02/2007,12:29:00,43060,43065,43060,43065,2
19/02/2007,12:30:00,43060,43060,43060,43060,3
19/02/2007,12:31:00,43065,43065,43065,43065,2
19/02/2007,12:32:00,43065,43065,43065,43065,4
19/02/2007,12:33:00,43070,43070,43065,43065,2
19/02/2007,12:36:00,43065,43065,43065,43065,1
19/02/2007,12:37:00,43065,43065,43065,43065,2
19/02/2007,12:38:00,43065,43065,43065,43065,2
19/02/2007,12:39:00,43070,43070,43070,43070,1
19/02/2007,12:43:00,43060,43060,43060,43060,1
19/02/2007,12:44:00,43060,43060,43060,43060,1
19/02/2007,12:45:00,43060,43060,43060,43060,1
19/02/2007,12:46:00,43060,43065,43060,43060,6
19/02/2007,12:48:00,43060,43060,43060,43060,1
19/02/2007,12:49:00,43060,43060,43055,43055,8
19/02/2007,12:50:00,43055,43055,43055,43055,1
19/02/2007,12:51:00,43055,43055,43055,43055,3
19/02/2007,12:52:00,43055,43055,43050,43055,6
19/02/2007,12:54:00,43050,43055,43050,43055,2
19/02/2007,12:56:00,43055,43065,43055,43060,49
19/02/2007,12:57:00,43060,43070,43060,43070,22
19/02/2007,12:58:00,43065,43070,43065,43065,12
19/02/2007,13:00:00,43070,43070,43070,43070,2
19/02/2007,13:01:00,43065,43065,43065,43065,2
19/02/2007,13:04:00,43065,43065,43065,43065,6
19/02/2007,13:05:00,43060,43060,43060,43060,4
19/02/2007,13:06:00,43060,43060,43055,43055,13
19/02/2007,13:07:00,43055,43055,43050,43050,14
19/02/2007,13:08:00,43050,43055,43050,43055,2
19/02/2007,13:09:00,43055,43060,43055,43060,4
19/02/2007,13:10:00,43055,43055,43055,43055,1
19/02/2007,13:11:00,43050,43055,43050,43055,17
19/02/2007,13:12:00,43055,43055,43055,43055,3
19/02/2007,13:15:00,43055,43060,43055,43060,19
19/02/2007,13:16:00,43055,43055,43055,43055,1
19/02/2007,13:17:00,43060,43060,43055,43055,2
19/02/2007,13:18:00,43060,43060,43060,43060,1
19/02/2007,13:19:00,43060,43060,43060,43060,6
19/02/2007,13:20:00,43060,43065,43060,43065,7
19/02/2007,13:22:00,43065,43065,43065,43065,3
19/02/2007,13:23:00,43065,43065,43065,43065,2
19/02/2007,13:24:00,43065,43065,43060,43065,5
19/02/2007,13:25:00,43060,43060,43060,43060,1
19/02/2007,13:26:00,43065,43070,43065,43070,5
19/02/2007,13:27:00,43070,43080,43070,43075,33
19/02/2007,13:28:00,43075,43075,43075,43075,3
19/02/2007,13:29:00,43075,43080,43075,43080,10
19/02/2007,13:30:00,43080,43080,43080,43080,2
19/02/2007,13:31:00,43080,43080,43080,43080,10
19/02/2007,13:33:00,43080,43080,43080,43080,1
19/02/2007,13:35:00,43075,43080,43075,43080,7
19/02/2007,13:36:00,43080,43080,43080,43080,2
19/02/2007,13:38:00,43080,43080,43080,43080,1
19/02/2007,13:39:00,43075,43075,43075,43075,6
19/02/2007,13:40:00,43070,43070,43070,43070,12
19/02/2007,13:41:00,43070,43070,43065,43070,4
19/02/2007,13:42:00,43065,43065,43065,43065,6
19/02/2007,13:44:00,43065,43065,43065,43065,2
19/02/2007,13:45:00,43060,43060,43060,43060,1
19/02/2007,13:46:00,43060,43060,43060,43060,6
19/02/2007,13:47:00,43065,43065,43065,43065,4
19/02/2007,13:49:00,43065,43065,43065,43065,2
19/02/2007,13:50:00,43060,43060,43060,43060,1
19/02/2007,13:52:00,43065,43065,43065,43065,1
19/02/2007,13:53:00,43070,43070,43065,43065,6
19/02/2007,13:54:00,43065,43065,43065,43065,1
19/02/2007,13:55:00,43065,43065,43065,43065,1
19/02/2007,13:56:00,43060,43065,43060,43065,12
19/02/2007,13:57:00,43065,43065,43065,43065,1
19/02/2007,13:58:00,43065,43065,43065,43065,2
19/02/2007,13:59:00,43065,43065,43065,43065,7
19/02/2007,14:00:00,43065,43065,43065,43065,14
19/02/2007,14:01:00,43065,43065,43065,43065,3
19/02/2007,14:02:00,43060,43060,43060,43060,9
19/02/2007,14:03:00,43060,43060,43060,43060,1
19/02/2007,14:07:00,43065,43065,43065,43065,2
19/02/2007,14:10:00,43065,43065,43065,43065,11
19/02/2007,14:11:00,43060,43060,43060,43060,2
19/02/2007,14:12:00,43060,43065,43060,43065,5
19/02/2007,14:14:00,43065,43065,43065,43065,6
19/02/2007,14:17:00,43065,43065,43065,43065,2
19/02/2007,14:18:00,43065,43065,43065,43065,1
19/02/2007,14:20:00,43065,43065,43065,43065,4
19/02/2007,14:21:00,43065,43065,43065,43065,1
19/02/2007,14:24:00,43065,43065,43065,43065,5
19/02/2007,14:26:00,43065,43065,43065,43065,4
19/02/2007,14:27:00,43065,43065,43065,43065,2
19/02/2007,14:28:00,43065,43065,43065,43065,3
19/02/2007,14:29:00,43065,43065,43065,43065,1
19/02/2007,14:30:00,43065,43065,43065,43065,1
19/02/2007,14:31:00,43060,43060,43060,43060,10
19/02/2007,14:32:00,43055,43060,43050,43055,22
19/02/2007,14:33:00,43055,43055,43050,43050,30
19/02/2007,14:34:00,43050,43050,43050,43050,7
19/02/2007,14:35:00,43050,43050,43050,43050,1
19/02/2007,14:36:00,43050,43050,43050,43050,7
19/02/2007,14:37:00,43045,43045,43045,43045,15
19/02/2007,14:38:00,43045,43045,43040,43045,33
19/02/2007,14:39:00,43045,43045,43040,43040,29
19/02/2007,14:40:00,43040,43040,43035,43035,20
19/02/2007,14:41:00,43030,43035,43025,43030,24
19/02/2007,14:42:00,43030,43035,43030,43030,20
19/02/2007,14:43:00,43035,43035,43030,43030,9
19/02/2007,14:44:00,43030,43030,43030,43030,9
19/02/2007,14:45:00,43030,43030,43025,43025,22
19/02/2007,14:46:00,43025,43035,43025,43035,15
19/02/2007,14:48:00,43030,43030,43030,43030,6
19/02/2007,14:50:00,43035,43035,43030,43030,8
19/02/2007,14:51:00,43035,43035,43035,43035,1
19/02/2007,14:52:00,43035,43035,43030,43035,12
19/02/2007,14:53:00,43035,43035,43035,43035,2
19/02/2007,14:54:00,43035,43040,43035,43035,35
19/02/2007,14:55:00,43035,43035,43035,43035,2
19/02/2007,14:56:00,43040,43040,43030,43030,27
19/02/2007,14:57:00,43030,43030,43030,43030,5
19/02/2007,14:58:00,43030,43030,43010,43010,86
19/02/2007,14:59:00,43010,43015,43000,43005,45
19/02/2007,15:00:00,43005,43005,43000,43000,13
19/02/2007,15:01:00,43000,43000,42990,42995,61
19/02/2007,15:02:00,42995,43000,42990,43000,42
19/02/2007,15:03:00,42995,43005,42995,43000,31
19/02/2007,15:04:00,43005,43005,43000,43005,23
19/02/2007,15:05:00,43005,43010,43000,43000,35
19/02/2007,15:06:00,42995,42995,42990,42990,12
19/02/2007,15:07:00,42990,42990,42980,42985,24
19/02/2007,15:08:00,42990,42995,42985,42985,19
19/02/2007,15:09:00,42985,42985,42980,42980,11
19/02/2007,15:10:00,42980,42985,42980,42980,35
19/02/2007,15:11:00,42980,42985,42980,42985,12
19/02/2007,15:12:00,42985,42990,42985,42985,10
19/02/2007,15:13:00,42985,42995,42985,42990,14
19/02/2007,15:14:00,42985,42990,42985,42990,6
19/02/2007,15:15:00,42990,42995,42990,42995,16
19/02/2007,15:16:00,42995,42995,42995,42995,1
19/02/2007,15:17:00,42995,42995,42990,42990,2
19/02/2007,15:18:00,42995,43010,42995,43010,30
19/02/2007,15:19:00,43010,43010,43005,43005,9
19/02/2007,15:20:00,43005,43010,43005,43005,12
19/02/2007,15:21:00,43005,43005,43005,43005,3
19/02/2007,15:22:00,43005,43010,43005,43010,4
19/02/2007,15:23:00,43005,43010,43005,43010,7
19/02/2007,15:24:00,43010,43010,43010,43010,1
19/02/2007,15:25:00,43005,43010,43005,43005,5
19/02/2007,15:26:00,43010,43010,43010,43010,1
19/02/2007,15:27:00,43005,43005,43005,43005,4
19/02/2007,15:28:00,43005,43010,43005,43005,15
19/02/2007,15:30:00,43005,43010,43005,43005,39
19/02/2007,15:31:00,43010,43020,43010,43015,47
19/02/2007,15:32:00,43020,43020,43015,43015,9
19/02/2007,15:33:00,43015,43015,43010,43015,20
19/02/2007,15:34:00,43015,43015,43015,43015,3
19/02/2007,15:35:00,43020,43020,43020,43020,8
19/02/2007,15:36:00,43020,43020,43020,43020,2
19/02/2007,15:37:00,43015,43015,43015,43015,1
19/02/2007,15:39:00,43020,43030,43020,43025,22
19/02/2007,15:40:00,43025,43025,43025,43025,7
19/02/2007,15:42:00,43025,43030,43025,43030,9
19/02/2007,15:43:00,43025,43035,43025,43035,19
19/02/2007,15:44:00,43030,43030,43030,43030,13
19/02/2007,15:45:00,43030,43030,43030,43030,3
19/02/2007,15:46:00,43030,43030,43030,43030,1
19/02/2007,15:47:00,43030,43035,43030,43035,2
19/02/2007,15:48:00,43035,43040,43035,43040,9
19/02/2007,15:49:00,43040,43040,43035,43035,12
19/02/2007,15:50:00,43035,43040,43035,43035,8
19/02/2007,15:51:00,43035,43035,43035,43035,6
19/02/2007,15:52:00,43030,43040,43030,43035,21
19/02/2007,15:53:00,43030,43035,43030,43035,4
19/02/2007,15:54:00,43035,43040,43035,43040,9
19/02/2007,15:55:00,43040,43040,43040,43040,5
19/02/2007,15:57:00,43035,43035,43030,43030,7
19/02/2007,15:58:00,43035,43035,43035,43035,2
19/02/2007,15:59:00,43030,43035,43030,43035,6
19/02/2007,16:00:00,43035,43035,43035,43035,8
19/02/2007,16:01:00,43035,43035,43030,43030,19
19/02/2007,16:02:00,43030,43030,43030,43030,10
19/02/2007,16:04:00,43030,43035,43030,43035,13
19/02/2007,16:05:00,43035,43035,43035,43035,2
19/02/2007,16:06:00,43030,43030,43030,43030,16
19/02/2007,16:07:00,43025,43030,43025,43025,18
19/02/2007,16:08:00,43025,43030,43025,43030,20
19/02/2007,16:09:00,43025,43025,43020,43020,6
19/02/2007,16:10:00,43020,43030,43020,43025,4
19/02/2007,16:11:00,43030,43030,43030,43030,8
19/02/2007,16:12:00,43035,43035,43035,43035,12
19/02/2007,16:13:00,43030,43030,43030,43030,11
19/02/2007,16:14:00,43030,43030,43025,43025,3
19/02/2007,16:15:00,43035,43035,43030,43030,12
19/02/2007,16:16:00,43030,43030,43030,43030,3
19/02/2007,16:17:00,43030,43030,43030,43030,3
19/02/2007,16:18:00,43025,43025,43025,43025,6
19/02/2007,16:19:00,43025,43025,43025,43025,3
19/02/2007,16:20:00,43025,43025,43025,43025,5
19/02/2007,16:21:00,43030,43030,43030,43030,7
19/02/2007,16:22:00,43035,43035,43030,43030,4
19/02/2007,16:23:00,43035,43035,43035,43035,2
19/02/2007,16:24:00,43035,43035,43035,43035,13
19/02/2007,16:25:00,43030,43035,43030,43030,11
19/02/2007,16:27:00,43035,43035,43035,43035,3
19/02/2007,16:28:00,43035,43040,43035,43040,8
19/02/2007,16:29:00,43040,43040,43040,43040,4
19/02/2007,16:31:00,43040,43040,43040,43040,1
19/02/2007,16:32:00,43040,43045,43040,43045,12
19/02/2007,16:33:00,43045,43045,43040,43040,11
19/02/2007,16:34:00,43040,43040,43040,43040,3
19/02/2007,16:35:00,43035,43035,43035,43035,1
19/02/2007,16:36:00,43035,43035,43035,43035,2
19/02/2007,16:37:00,43040,43040,43040,43040,3
19/02/2007,16:38:00,43040,43040,43040,43040,6
19/02/2007,16:39:00,43040,43040,43035,43035,6
19/02/2007,16:40:00,43035,43040,43035,43040,27
19/02/2007,16:41:00,43040,43045,43040,43040,11
19/02/2007,16:42:00,43035,43040,43035,43040,2
19/02/2007,16:43:00,43035,43035,43035,43035,10
19/02/2007,16:44:00,43030,43030,43030,43030,1
19/02/2007,16:45:00,43030,43035,43030,43035,6
19/02/2007,16:46:00,43035,43040,43035,43040,27
19/02/2007,16:47:00,43040,43045,43040,43040,12
19/02/2007,16:48:00,43040,43040,43040,43040,7
19/02/2007,16:49:00,43040,43045,43040,43045,2
19/02/2007,16:50:00,43040,43040,43035,43035,4
19/02/2007,16:51:00,43035,43040,43025,43040,61
19/02/2007,16:52:00,43040,43045,43040,43045,8
19/02/2007,16:53:00,43045,43055,43045,43055,45
19/02/2007,16:54:00,43055,43060,43055,43060,30
19/02/2007,16:55:00,43060,43065,43055,43060,31
19/02/2007,16:56:00,43060,43060,43055,43060,10
19/02/2007,16:57:00,43060,43065,43055,43065,19
19/02/2007,16:58:00,43065,43080,43065,43070,70
19/02/2007,16:59:00,43075,43075,43070,43070,16
19/02/2007,17:00:00,43075,43080,43075,43080,22
19/02/2007,17:01:00,43080,43085,43075,43075,34
19/02/2007,17:02:00,43075,43080,43070,43070,18
19/02/2007,17:03:00,43070,43075,43065,43075,15
19/02/2007,17:04:00,43070,43070,43070,43070,5
19/02/2007,17:05:00,43075,43075,43070,43070,4
19/02/2007,17:06:00,43070,43070,43070,43070,8
19/02/2007,17:07:00,43075,43075,43070,43070,13
19/02/2007,17:08:00,43070,43070,43065,43070,11
19/02/2007,17:09:00,43070,43075,43070,43070,10
19/02/2007,17:10:00,43070,43070,43065,43065,14
19/02/2007,17:11:00,43065,43065,43065,43065,5
19/02/2007,17:12:00,43065,43065,43065,43065,11
19/02/2007,17:13:00,43060,43060,43060,43060,25
19/02/2007,17:14:00,43060,43060,43060,43060,13
19/02/2007,17:15:00,43065,43075,43065,43070,56
19/02/2007,17:16:00,43070,43070,43070,43070,21
19/02/2007,17:17:00,43070,43070,43060,43060,51
19/02/2007,17:18:00,43060,43065,43060,43065,21
19/02/2007,17:19:00,43065,43065,43060,43060,17
19/02/2007,17:20:00,43065,43080,43065,43070,47
19/02/2007,17:21:00,43070,43070,43070,43070,5
19/02/2007,17:22:00,43075,43080,43070,43075,25
19/02/2007,17:23:00,43075,43080,43075,43075,16
19/02/2007,17:24:00,43075,43075,43070,43075,11
19/02/2007,17:25:00,43075,43095,43075,43075,67
19/02/2007,17:26:00,43080,43090,43080,43090,38
19/02/2007,17:27:00,43090,43095,43085,43085,57
19/02/2007,17:28:00,43085,43090,43085,43085,49
19/02/2007,17:29:00,43090,43100,43085,43095,82
19/02/2007,17:30:00,43085,43110,43085,43105,112
19/02/2007,17:31:00,43105,43115,43105,43110,37
19/02/2007,17:32:00,43105,43110,43100,43110,20
19/02/2007,17:33:00,43100,43100,43095,43100,8
19/02/2007,17:34:00,43100,43110,43100,43110,14
19/02/2007,17:35:00,43110,43115,43095,43095,42
19/02/2007,17:36:00,43095,43100,43095,43100,14
19/02/2007,17:37:00,43100,43105,43100,43105,19
19/02/2007,17:38:00,43105,43105,43100,43105,6
19/02/2007,17:39:00,43105,43110,43095,43100,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/02/2007,16:06:00,43030,43030,43030,43030,16
19/02/2007,16:07:00,43025,43030,43025,43025,18
19/02/2007,16:08:00,43025,43030,43025,43030,20
19/02/2007,16:09:00,43025,43025,43020,43020,6
19/02/2007,16:10:00,43020,43030,43020,43025,4
19/02/2007,16:11:00,43030,43030,43030,43030,8
19/02/2007,16:12:00,43035,43035,43035,43035,12
19/02/2007,16:13:00,43030,43030,43030,43030,11
19/02/2007,16:14:00,43030,43030,43025,43025,3
19/02/2007,16:15:00,43035,43035,43030,43030,12
19/02/2007,16:16:00,43030,43030,43030,43030,3
19/02/2007,16:17:00,43030,43030,43030,43030,3
19/02/2007,16:18:00,43025,43025,43025,43025,6
19/02/2007,16:19:00,43025,43025,43025,43025,3
19/02/2007,16:20:00,43025,43025,43025,43025,5
19/02/2007,16:21:00,43030,43030,43030,43030,7
19/02/2007,16:22:00,43035,43035,43030,43030,4
19/02/2007,16:23:00,43035,43035,43035,43035,2
19/02/2007,16:24:00,43035,43035,43035,43035,13
19/02/2007,16:25:00,43030,43035,43030,43030,11
19/02/2007,16:27:00,43035,43035,43035,43035,3
19/02/2007,16:28:00,43035,43040,43035,43040,8
19/02/2007,16:29:00,43040,43040,43040,43040,4
19/02/2007,16:31:00,43040,43040,43040,43040,1
19/02/2007,16:32:00,43040,43045,43040,43045,12
19/02/2007,16:33:00,43045,43045,43040,43040,11
19/02/2007,16:34:00,43040,43040,43040,43040,3
19/02/2007,16:35:00,43035,43035,43035,43035,1
19/02/2007,16:36:00,43035,43035,43035,43035,2
19/02/2007,16:37:00,43040,43040,43040,43040,3
19/02/2007,16:38:00,43040,43040,43040,43040,6
19/02/2007,16:39:00,43040,43040,43035,43035,6
19/02/2007,16:40:00,43035,43040,43035,43040,27
19/02/2007,16:41:00,43040,43045,43040,43040,11
19/02/2007,16:42:00,43035,43040,43035,43040,2
19/02/2007,16:43:00,43035,43035,43035,43035,10
19/02/2007,16:44:00,43030,43030,43030,43030,1
19/02/2007,16:45:00,43030,43035,43030,43035,6
19/02/2007,16:46:00,43035,43040,43035,43040,27
19/02/2007,16:47:00,43040,43045,43040,43040,12
19/02/2007,16:48:00,43040,43040,43040,43040,7
19/02/2007,16:49:00,43040,43045,43040,43045,2
19/02/2007,16:50:00,43040,43040,43035,43035,4
19/02/2007,16:51:00,43035,43040,43025,43040,61
19/02/2007,16:52:00,43040,43045,43040,43045,8
19/02/2007,16:53:00,43045,43055,43045,43055,45
19/02/2007,16:54:00,43055,43060,43055,43060,30
19/02/2007,16:55:00,43060,43065,43055,43060,31
19/02/2007,16:56:00,43060,43060,43055,43060,10
19/02/2007,16:57:00,43060,43065,43055,43065,19
19/02/2007,16:58:00,43065,43080,43065,43070,70
19/02/2007,16:59:00,43075,43075,43070,43070,16
19/02/2007,17:00:00,43075,43080,43075,43080,22
19/02/2007,17:01:00,43080,43085,43075,43075,34
19/02/2007,17:02:00,43075,43080,43070,43070,18
19/02/2007,17:03:00,43070,43075,43065,43075,15
19/02/2007,17:04:00,43070,43070,43070,43070,5
19/02/2007,17:05:00,43075,43075,43070,43070,4
19/02/2007,17:06:00,43070,43070,43070,43070,8
19/02/2007,17:07:00,43075,43075,43070,43070,13
19/02/2007,17:08:00,43070,43070,43065,43070,11
19/02/2007,17:09:00,43070,43075,43070,43070,10
19/02/2007,17:10:00,43070,43070,43065,43065,14
19/02/2007,17:11:00,43065,43065,43065,43065,5
19/02/2007,17:12:00,43065,43065,43065,43065,11
19/02/2007,17:13:00,43060,43060,43060,43060,25
19/02/2007,17:14:00,43060,43060,43060,43060,13
19/02/2007,17:15:00,43065,43075,43065,43070,56
19/02/2007,17:16:00,43070,43070,43070,43070,21
19/02/2007,17:17:00,43070,43070,43060,43060,51
19/02/2007,17:18:00,43060,43065,43060,43065,21
19/02/2007,17:19:00,43065,43065,43060,43060,17
19/02/2007,17:20:00,43065,43080,43065,43070,47
19/02/2007,17:21:00,43070,43070,43070,43070,5
19/02/2007,17:22:00,43075,43080,43070,43075,25
19/02/2007,17:23:00,43075,43080,43075,43075,16
19/02/2007,17:24:00,43075,43075,43070,43075,11
19/02/2007,17:25:00,43075,43095,43075,43075,67
19/02/2007,17:26:00,43080,43090,43080,43090,38
19/02/2007,17:27:00,43090,43095,43085,43085,57
19/02/2007,17:28:00,43085,43090,43085,43085,49
19/02/2007,17:29:00,43090,43100,43085,43095,82
19/02/2007,17:30:00,43085,43110,43085,43105,112
19/02/2007,17:31:00,43105,43115,43105,43110,37
19/02/2007,17:32:00,43105,43110,43100,43110,20
19/02/2007,17:33:00,43100,43100,43095,43100,8
19/02/2007,17:34:00,43100,43110,43100,43110,14
19/02/2007,17:35:00,43110,43115,43095,43095,42
19/02/2007,17:36:00,43095,43100,43095,43100,14
19/02/2007,17:37:00,43100,43105,43100,43105,19
19/02/2007,17:38:00,43105,43105,43100,43105,6
19/02/2007,17:39:00,43105,43110,43095,43100,52
20/02/2007,09:00:00,43075,43105,43075,43105,27
20/02/2007,09:01:00,43100,43100,43080,43085,25
20/02/2007,09:02:00,43085,43085,43070,43070,29
20/02/2007,09:03:00,43070,43075,43065,43070,22
20/02/2007,09:04:00,43075,43080,43075,43075,20
20/02/2007,09:05:00,43075,43095,43070,43095,48
20/02/2007,09:06:00,43095,43095,43080,43080,33
20/02/2007,09:07:00,43080,43080,43070,43070,38
20/02/2007,09:08:00,43070,43070,43050,43055,53
20/02/2007,09:09:00,43055,43055,43045,43045,36
20/02/2007,09:10:00,43040,43050,43040,43040,25
20/02/2007,09:11:00,43045,43050,43035,43045,26
20/02/2007,09:12:00,43045,43050,43040,43045,18
20/02/2007,09:13:00,43040,43050,43040,43050,7
20/02/2007,09:14:00,43050,43050,43050,43050,11
20/02/2007,09:15:00,43050,43050,43040,43045,21
20/02/2007,09:16:00,43045,43045,43035,43040,20
20/02/2007,09:17:00,43035,43035,43025,43025,17
20/02/2007,09:18:00,43025,43030,43025,43030,11
20/02/2007,09:19:00,43030,43040,43030,43040,13
20/02/2007,09:20:00,43035,43035,43030,43030,14
20/02/2007,09:21:00,43030,43035,43030,43030,5
20/02/2007,09:22:00,43025,43030,43025,43025,17
20/02/2007,09:23:00,43025,43030,43020,43030,20
20/02/2007,09:24:00,43035,43035,43030,43030,9
20/02/2007,09:25:00,43025,43030,43025,43030,16
20/02/2007,09:26:00,43030,43030,43030,43030,9
20/02/2007,09:27:00,43030,43030,43020,43030,47
20/02/2007,09:28:00,43030,43030,43020,43020,13
20/02/2007,09:29:00,43015,43025,43015,43025,16
20/02/2007,09:30:00,43020,43025,43020,43020,12
20/02/2007,09:31:00,43015,43020,43015,43020,17
20/02/2007,09:32:00,43025,43035,43025,43035,31
20/02/2007,09:33:00,43035,43035,43035,43035,2
20/02/2007,09:34:00,43030,43030,43015,43015,34
20/02/2007,09:35:00,43015,43025,43015,43025,10
20/02/2007,09:36:00,43025,43025,43025,43025,4
20/02/2007,09:37:00,43025,43025,43015,43015,29
20/02/2007,09:38:00,43020,43025,43015,43015,13
20/02/2007,09:39:00,43015,43025,43015,43025,10
20/02/2007,09:40:00,43025,43030,43025,43030,9
20/02/2007,09:41:00,43025,43035,43025,43035,11
20/02/2007,09:42:00,43035,43035,43035,43035,10
20/02/2007,09:43:00,43030,43030,43030,43030,8
20/02/2007,09:44:00,43030,43045,43030,43040,28
20/02/2007,09:45:00,43045,43045,43040,43040,6
20/02/2007,09:47:00,43040,43040,43030,43030,10
20/02/2007,09:48:00,43035,43040,43035,43035,10
20/02/2007,09:49:00,43040,43045,43040,43045,7
20/02/2007,09:50:00,43045,43050,43040,43050,12
20/02/2007,09:51:00,43050,43050,43040,43045,11
20/02/2007,09:52:00,43045,43045,43045,43045,1
20/02/2007,09:53:00,43050,43050,43045,43045,4
20/02/2007,09:54:00,43050,43050,43050,43050,6
20/02/2007,09:55:00,43045,43050,43045,43050,3
20/02/2007,09:56:00,43050,43060,43050,43060,56
20/02/2007,09:57:00,43055,43065,43055,43060,24
20/02/2007,09:58:00,43060,43060,43055,43055,7
20/02/2007,09:59:00,43060,43060,43050,43055,19
20/02/2007,10:00:00,43055,43060,43055,43060,3
20/02/2007,10:01:00,43055,43055,43045,43045,18
20/02/2007,10:02:00,43045,43050,43040,43040,16
20/02/2007,10:03:00,43045,43045,43045,43045,3
20/02/2007,10:04:00,43045,43050,43045,43045,21
20/02/2007,10:05:00,43045,43045,43045,43045,3
20/02/2007,10:06:00,43045,43050,43045,43050,6
20/02/2007,10:07:00,43045,43045,43040,43040,18
20/02/2007,10:08:00,43035,43040,43035,43040,5
20/02/2007,10:10:00,43035,43040,43035,43040,3
20/02/2007,10:12:00,43035,43035,43035,43035,1
20/02/2007,10:13:00,43035,43035,43035,43035,6
20/02/2007,10:15:00,43035,43035,43030,43030,18
20/02/2007,10:16:00,43030,43030,43015,43015,44
20/02/2007,10:17:00,43015,43015,43005,43005,28
20/02/2007,10:18:00,43010,43015,43010,43015,19
20/02/2007,10:19:00,43015,43015,43015,43015,9
20/02/2007,10:20:00,43010,43015,43010,43010,12
20/02/2007,10:21:00,43010,43010,43010,43010,8
20/02/2007,10:22:00,43010,43020,43010,43020,27
20/02/2007,10:23:00,43020,43020,43000,43010,40
20/02/2007,10:24:00,43005,43005,43000,43000,18
20/02/2007,10:25:00,43005,43005,42975,42980,114
20/02/2007,10:26:00,42985,42990,42980,42985,35
20/02/2007,10:27:00,42985,42995,42985,42985,36
20/02/2007,10:28:00,42990,42990,42990,42990,13
20/02/2007,10:29:00,42990,42990,42985,42985,24
20/02/2007,10:30:00,42985,42985,42980,42985,7
20/02/2007,10:31:00,42985,42990,42980,42990,29
20/02/2007,10:32:00,42990,42995,42990,42995,8
20/02/2007,10:33:00,42995,43005,42995,43000,40
20/02/2007,10:34:00,43000,43000,43000,43000,16
20/02/2007,10:35:00,42995,43000,42995,42995,11
20/02/2007,10:36:00,42995,42995,42995,42995,3
20/02/2007,10:37:00,42995,42995,42995,42995,10
20/02/2007,10:38:00,43000,43005,43000,43005,14
20/02/2007,10:39:00,43005,43010,43005,43010,20
20/02/2007,10:40:00,43010,43010,43005,43005,10
20/02/2007,10:41:00,43000,43005,43000,43005,4
20/02/2007,10:42:00,43005,43010,43000,43000,21
20/02/2007,10:43:00,43000,43005,42990,42995,12
20/02/2007,10:44:00,42990,42995,42960,42970,79
20/02/2007,10:45:00,42970,42975,42960,42965,41
20/02/2007,10:46:00,42965,42980,42965,42980,50
20/02/2007,10:47:00,42975,42980,42975,42980,14
20/02/2007,10:48:00,42975,42975,42965,42965,39
20/02/2007,10:49:00,42970,42970,42965,42965,14
20/02/2007,10:50:00,42970,42980,42970,42970,25
20/02/2007,10:51:00,42970,42970,42970,42970,13
20/02/2007,10:52:00,42970,42975,42970,42975,2
20/02/2007,10:53:00,42970,42975,42970,42975,15
20/02/2007,10:54:00,42975,42975,42975,42975,1
20/02/2007,10:55:00,42980,42980,42965,42965,13
20/02/2007,10:56:00,42970,42970,42965,42970,4
20/02/2007,10:57:00,42975,42980,42975,42980,11
20/02/2007,10:58:00,42975,42975,42965,42965,6
20/02/2007,10:59:00,42970,42970,42970,42970,3
20/02/2007,11:00:00,42965,42970,42965,42970,11
20/02/2007,11:01:00,42965,42970,42960,42965,21
20/02/2007,11:02:00,42970,42970,42970,42970,15
20/02/2007,11:03:00,42970,42970,42965,42970,18
20/02/2007,11:04:00,42970,42970,42955,42960,23
20/02/2007,11:05:00,42960,42960,42950,42960,44
20/02/2007,11:06:00,42960,42960,42955,42955,4
20/02/2007,11:07:00,42960,42965,42955,42965,11
20/02/2007,11:08:00,42965,42970,42965,42970,16
20/02/2007,11:09:00,42970,42980,42965,42965,61
20/02/2007,11:10:00,42970,42980,42970,42980,60
20/02/2007,11:11:00,42980,42985,42980,42980,69
20/02/2007,11:12:00,42975,42975,42970,42970,20
20/02/2007,11:13:00,42975,42980,42970,42975,19
20/02/2007,11:14:00,42970,42980,42970,42980,4
20/02/2007,11:15:00,42980,42980,42970,42970,5
20/02/2007,11:16:00,42975,42975,42970,42975,8
20/02/2007,11:17:00,42970,42975,42960,42960,30
20/02/2007,11:18:00,42965,42965,42955,42955,27
20/02/2007,11:19:00,42955,42965,42955,42960,30
20/02/2007,11:20:00,42960,42965,42955,42955,27
20/02/2007,11:21:00,42965,42965,42955,42955,14
20/02/2007,11:22:00,42955,42955,42945,42950,45
20/02/2007,11:23:00,42950,42955,42950,42955,24
20/02/2007,11:24:00,42955,42965,42955,42965,14
20/02/2007,11:25:00,42960,42965,42955,42955,11
20/02/2007,11:26:00,42955,42955,42950,42950,23
20/02/2007,11:27:00,42955,42955,42955,42955,13
20/02/2007,11:28:00,42950,42955,42950,42950,13
20/02/2007,11:29:00,42950,42950,42940,42945,35
20/02/2007,11:30:00,42945,42945,42940,42945,10
20/02/2007,11:31:00,42945,42945,42940,42940,2
20/02/2007,11:32:00,42940,42940,42940,42940,31
20/02/2007,11:33:00,42945,42945,42940,42940,6
20/02/2007,11:34:00,42935,42945,42935,42940,22
20/02/2007,11:35:00,42940,42945,42935,42940,9
20/02/2007,11:36:00,42945,42950,42945,42945,7
20/02/2007,11:37:00,42945,42945,42945,42945,5
20/02/2007,11:38:00,42945,42950,42945,42950,8
20/02/2007,11:39:00,42950,42950,42950,42950,1
20/02/2007,11:40:00,42950,42955,42950,42950,47
20/02/2007,11:41:00,42945,42945,42940,42940,18
20/02/2007,11:42:00,42940,42940,42935,42940,14
20/02/2007,11:43:00,42935,42935,42930,42930,17
20/02/2007,11:44:00,42930,42935,42930,42935,11
20/02/2007,11:45:00,42935,42940,42930,42935,14
20/02/2007,11:46:00,42930,42935,42930,42935,36
20/02/2007,11:47:00,42930,42930,42910,42910,88
20/02/2007,11:48:00,42915,42915,42890,42895,123
20/02/2007,11:49:00,42890,42895,42865,42865,119
20/02/2007,11:50:00,42860,42880,42860,42875,115
20/02/2007,11:51:00,42880,42885,42875,42880,25
20/02/2007,11:52:00,42880,42885,42875,42875,48
20/02/2007,11:53:00,42875,42875,42865,42875,40
20/02/2007,11:54:00,42870,42870,42850,42850,61
20/02/2007,11:55:00,42855,42865,42850,42865,53
20/02/2007,11:56:00,42865,42875,42865,42875,39
20/02/2007,11:57:00,42880,42880,42875,42875,16
20/02/2007,11:58:00,42875,42880,42875,42875,10
20/02/2007,11:59:00,42875,42880,42875,42880,4
20/02/2007,12:00:00,42880,42880,42870,42870,19
20/02/2007,12:01:00,42870,42875,42870,42875,5
20/02/2007,12:02:00,42875,42875,42870,42875,8
20/02/2007,12:03:00,42870,42870,42865,42865,15
20/02/2007,12:04:00,42865,42865,42865,42865,2
20/02/2007,12:05:00,42865,42870,42865,42870,6
20/02/2007,12:06:00,42870,42870,42870,42870,4
20/02/2007,12:07:00,42870,42870,42870,42870,24
20/02/2007,12:08:00,42870,42870,42845,42855,84
20/02/2007,12:09:00,42855,42865,42855,42865,26
20/02/2007,12:10:00,42860,42865,42860,42860,15
20/02/2007,12:11:00,42860,42860,42855,42855,16
20/02/2007,12:12:00,42855,42855,42850,42855,23
20/02/2007,12:13:00,42850,42855,42820,42835,171
20/02/2007,12:14:00,42840,42845,42830,42830,20
20/02/2007,12:15:00,42830,42835,42795,42800,170
20/02/2007,12:16:00,42795,42805,42795,42800,40
20/02/2007,12:17:00,42800,42805,42780,42785,93
20/02/2007,12:18:00,42780,42795,42780,42795,28
20/02/2007,12:19:00,42795,42800,42795,42800,30
20/02/2007,12:20:00,42800,42810,42800,42805,41
20/02/2007,12:21:00,42810,42810,42795,42800,23
20/02/2007,12:22:00,42800,42800,42790,42800,69
20/02/2007,12:23:00,42795,42800,42790,42790,26
20/02/2007,12:24:00,42795,42800,42790,42800,64
20/02/2007,12:25:00,42795,42800,42795,42800,43
20/02/2007,12:26:00,42800,42800,42795,42800,19
20/02/2007,12:27:00,42800,42800,42790,42795,18
20/02/2007,12:28:00,42790,42800,42790,42795,18
20/02/2007,12:29:00,42795,42800,42780,42790,48
20/02/2007,12:30:00,42785,42785,42765,42780,69
20/02/2007,12:31:00,42780,42780,42770,42780,18
20/02/2007,12:32:00,42775,42785,42775,42785,28
20/02/2007,12:33:00,42780,42780,42770,42780,16
20/02/2007,12:34:00,42780,42780,42775,42775,23
20/02/2007,12:35:00,42770,42775,42760,42765,52
20/02/2007,12:36:00,42770,42770,42730,42740,170
20/02/2007,12:37:00,42735,42745,42735,42735,24
20/02/2007,12:38:00,42735,42740,42725,42730,59
20/02/2007,12:39:00,42730,42740,42725,42740,27
20/02/2007,12:40:00,42740,42740,42735,42735,25
20/02/2007,12:41:00,42740,42745,42740,42745,15
20/02/2007,12:42:00,42740,42750,42730,42730,46
20/02/2007,12:43:00,42730,42735,42695,42710,153
20/02/2007,12:44:00,42710,42720,42700,42710,44
20/02/2007,12:45:00,42710,42715,42705,42715,41
20/02/2007,12:46:00,42715,42725,42710,42725,32
20/02/2007,12:47:00,42720,42720,42710,42720,20
20/02/2007,12:48:00,42720,42720,42710,42715,33
20/02/2007,12:49:00,42720,42725,42715,42715,21
20/02/2007,12:50:00,42710,42725,42710,42725,52
20/02/2007,12:51:00,42725,42735,42720,42730,35
20/02/2007,12:52:00,42735,42735,42725,42730,27
20/02/2007,12:53:00,42730,42730,42725,42730,12
20/02/2007,12:54:00,42725,42745,42720,42735,77
20/02/2007,12:55:00,42730,42730,42720,42725,33
20/02/2007,12:56:00,42730,42730,42720,42730,22
20/02/2007,12:57:00,42720,42730,42715,42725,50
20/02/2007,12:58:00,42720,42725,42720,42725,14
20/02/2007,12:59:00,42730,42735,42730,42730,26
20/02/2007,13:00:00,42735,42735,42730,42735,7
20/02/2007,13:01:00,42730,42730,42730,42730,9
20/02/2007,13:02:00,42730,42730,42730,42730,5
20/02/2007,13:03:00,42730,42730,42730,42730,1
20/02/2007,13:04:00,42735,42735,42730,42730,2
20/02/2007,13:05:00,42735,42740,42735,42740,22
20/02/2007,13:06:00,42740,42745,42740,42740,38
20/02/2007,13:07:00,42745,42745,42740,42745,16
20/02/2007,13:08:00,42745,42745,42745,42745,2
20/02/2007,13:09:00,42745,42750,42745,42750,26
20/02/2007,13:10:00,42750,42750,42745,42750,16
20/02/2007,13:11:00,42755,42755,42755,42755,12
20/02/2007,13:12:00,42755,42760,42750,42755,22
20/02/2007,13:13:00,42750,42750,42740,42745,34
20/02/2007,13:14:00,42745,42745,42740,42740,10
20/02/2007,13:15:00,42740,42740,42735,42735,9
20/02/2007,13:16:00,42735,42735,42730,42735,12
20/02/2007,13:17:00,42735,42735,42735,42735,1
20/02/2007,13:18:00,42735,42740,42735,42735,7
20/02/2007,13:19:00,42740,42740,42735,42740,8
20/02/2007,13:20:00,42745,42745,42745,42745,11
20/02/2007,13:21:00,42745,42750,42745,42750,9
20/02/2007,13:22:00,42750,42750,42750,42750,1
20/02/2007,13:23:00,42750,42750,42750,42750,1
20/02/2007,13:24:00,42750,42755,42750,42755,14
20/02/2007,13:25:00,42750,42755,42750,42750,14
20/02/2007,13:26:00,42750,42755,42750,42750,6
20/02/2007,13:27:00,42755,42755,42750,42755,6
20/02/2007,13:29:00,42755,42755,42750,42750,16
20/02/2007,13:30:00,42755,42755,42750,42750,8
20/02/2007,13:31:00,42760,42760,42760,42760,3
20/02/2007,13:32:00,42760,42765,42760,42760,15
20/02/2007,13:33:00,42760,42765,42760,42765,11
20/02/2007,13:34:00,42765,42770,42765,42770,31
20/02/2007,13:35:00,42770,42770,42765,42770,10
20/02/2007,13:36:00,42770,42770,42765,42765,6
20/02/2007,13:37:00,42765,42765,42765,42765,13
20/02/2007,13:38:00,42765,42770,42765,42770,7
20/02/2007,13:39:00,42770,42775,42765,42765,15
20/02/2007,13:40:00,42770,42770,42770,42770,8
20/02/2007,13:41:00,42765,42770,42765,42765,9
20/02/2007,13:42:00,42765,42765,42765,42765,1
20/02/2007,13:43:00,42760,42760,42760,42760,7
20/02/2007,13:44:00,42765,42765,42765,42765,2
20/02/2007,13:45:00,42760,42765,42760,42765,3
20/02/2007,13:46:00,42760,42765,42760,42760,5
20/02/2007,13:47:00,42765,42770,42765,42770,2
20/02/2007,13:48:00,42770,42770,42770,42770,3
20/02/2007,13:49:00,42770,42780,42770,42775,18
20/02/2007,13:50:00,42770,42775,42770,42775,6
20/02/2007,13:51:00,42775,42775,42775,42775,5
20/02/2007,13:53:00,42775,42780,42775,42780,22
20/02/2007,13:54:00,42780,42780,42775,42780,4
20/02/2007,13:56:00,42785,42795,42785,42790,38
20/02/2007,13:57:00,42795,42795,42790,42790,4
20/02/2007,13:58:00,42795,42800,42795,42795,11
20/02/2007,13:59:00,42790,42790,42790,42790,8
20/02/2007,14:00:00,42790,42790,42785,42790,7
20/02/2007,14:01:00,42785,42785,42780,42785,9
20/02/2007,14:02:00,42785,42785,42785,42785,4
20/02/2007,14:03:00,42780,42785,42765,42770,26
20/02/2007,14:04:00,42770,42770,42770,42770,7
20/02/2007,14:05:00,42770,42775,42770,42770,12
20/02/2007,14:06:00,42770,42770,42765,42770,7
20/02/2007,14:07:00,42770,42770,42770,42770,4
20/02/2007,14:09:00,42765,42765,42760,42760,10
20/02/2007,14:10:00,42760,42765,42760,42765,19
20/02/2007,14:11:00,42760,42760,42755,42755,6
20/02/2007,14:12:00,42760,42760,42760,42760,2
20/02/2007,14:13:00,42755,42760,42750,42755,28
20/02/2007,14:14:00,42760,42760,42760,42760,18
20/02/2007,14:15:00,42760,42760,42755,42760,11
20/02/2007,14:16:00,42755,42755,42755,42755,16
20/02/2007,14:17:00,42755,42755,42750,42750,10
20/02/2007,14:18:00,42750,42750,42750,42750,1
20/02/2007,14:19:00,42750,42755,42750,42755,7
20/02/2007,14:20:00,42760,42765,42760,42765,27
20/02/2007,14:21:00,42765,42765,42765,42765,2
20/02/2007,14:22:00,42760,42765,42760,42760,10
20/02/2007,14:24:00,42765,42765,42755,42760,15
20/02/2007,14:25:00,42755,42760,42755,42760,4
20/02/2007,14:26:00,42760,42770,42755,42755,17
20/02/2007,14:27:00,42760,42770,42755,42760,25
20/02/2007,14:28:00,42755,42755,42750,42750,9
20/02/2007,14:29:00,42755,42765,42755,42760,17
20/02/2007,14:30:00,42755,42760,42755,42755,5
20/02/2007,14:31:00,42755,42755,42755,42755,3
20/02/2007,14:32:00,42750,42750,42745,42745,31
20/02/2007,14:33:00,42745,42745,42740,42740,14
20/02/2007,14:34:00,42740,42740,42740,42740,3
20/02/2007,14:35:00,42745,42750,42745,42750,32
20/02/2007,14:36:00,42755,42755,42750,42750,5
20/02/2007,14:37:00,42750,42750,42750,42750,1
20/02/2007,14:38:00,42750,42750,42750,42750,1
20/02/2007,14:39:00,42750,42755,42750,42755,30
20/02/2007,14:40:00,42755,42755,42750,42750,12
20/02/2007,14:41:00,42750,42750,42745,42745,25
20/02/2007,14:42:00,42750,42750,42740,42740,12
20/02/2007,14:44:00,42745,42750,42745,42750,11
20/02/2007,14:45:00,42745,42745,42745,42745,3
20/02/2007,14:47:00,42745,42745,42740,42740,9
20/02/2007,14:49:00,42740,42745,42740,42745,18
20/02/2007,14:50:00,42745,42745,42735,42735,18
20/02/2007,14:51:00,42730,42730,42730,42730,9
20/02/2007,14:52:00,42730,42730,42730,42730,13
20/02/2007,14:53:00,42730,42730,42725,42730,19
20/02/2007,14:54:00,42725,42735,42725,42735,9
20/02/2007,14:55:00,42730,42730,42730,42730,8
20/02/2007,14:56:00,42730,42740,42730,42735,34
20/02/2007,14:57:00,42730,42730,42705,42705,65
20/02/2007,14:58:00,42705,42710,42705,42710,35
20/02/2007,14:59:00,42710,42720,42710,42715,58
20/02/2007,15:00:00,42710,42725,42710,42725,42
20/02/2007,15:01:00,42730,42740,42720,42740,29
20/02/2007,15:02:00,42745,42750,42745,42750,32
20/02/2007,15:03:00,42750,42755,42745,42755,21
20/02/2007,15:04:00,42755,42755,42740,42745,26
20/02/2007,15:05:00,42745,42745,42725,42730,51
20/02/2007,15:06:00,42725,42725,42720,42720,53
20/02/2007,15:07:00,42720,42725,42715,42715,39
20/02/2007,15:08:00,42715,42720,42715,42715,21
20/02/2007,15:09:00,42720,42725,42720,42725,166
20/02/2007,15:10:00,42725,42730,42725,42730,25
20/02/2007,15:11:00,42735,42735,42735,42735,8
20/02/2007,15:12:00,42735,42740,42735,42740,14
20/02/2007,15:13:00,42735,42740,42735,42740,3
20/02/2007,15:14:00,42735,42740,42735,42740,17
20/02/2007,15:15:00,42740,42750,42740,42745,29
20/02/2007,15:16:00,42750,42750,42735,42735,20
20/02/2007,15:17:00,42740,42740,42740,42740,3
20/02/2007,15:18:00,42740,42740,42730,42730,31
20/02/2007,15:19:00,42730,42735,42730,42735,11
20/02/2007,15:20:00,42735,42735,42730,42730,16
20/02/2007,15:21:00,42730,42730,42720,42720,41
20/02/2007,15:22:00,42720,42735,42720,42730,115
20/02/2007,15:24:00,42725,42735,42725,42735,29
20/02/2007,15:25:00,42730,42735,42730,42730,24
20/02/2007,15:26:00,42735,42740,42725,42725,18
20/02/2007,15:27:00,42725,42725,42710,42710,25
20/02/2007,15:28:00,42710,42720,42710,42715,13
20/02/2007,15:29:00,42715,42725,42715,42715,12
20/02/2007,15:30:00,42720,42725,42720,42725,25
20/02/2007,15:31:00,42730,42730,42715,42715,25
20/02/2007,15:32:00,42715,42720,42715,42720,46
20/02/2007,15:33:00,42715,42720,42715,42720,15
20/02/2007,15:34:00,42720,42735,42720,42735,31
20/02/2007,15:35:00,42730,42735,42730,42730,32
20/02/2007,15:36:00,42735,42735,42730,42735,47
20/02/2007,15:37:00,42740,42740,42730,42730,39
20/02/2007,15:38:00,42725,42725,42710,42715,39
20/02/2007,15:39:00,42715,42730,42715,42725,26
20/02/2007,15:40:00,42720,42720,42685,42695,136
20/02/2007,15:41:00,42695,42710,42695,42705,49
20/02/2007,15:42:00,42705,42705,42695,42695,31
20/02/2007,15:43:00,42695,42700,42660,42670,149
20/02/2007,15:44:00,42670,42670,42660,42665,89
20/02/2007,15:45:00,42665,42670,42650,42670,113
20/02/2007,15:46:00,42670,42675,42670,42675,56
20/02/2007,15:47:00,42680,42680,42670,42670,44
20/02/2007,15:48:00,42665,42675,42655,42660,78
20/02/2007,15:49:00,42660,42660,42655,42660,41
20/02/2007,15:50:00,42655,42665,42650,42665,69
20/02/2007,15:51:00,42660,42660,42625,42625,148
20/02/2007,15:52:00,42630,42630,42610,42610,123
20/02/2007,15:53:00,42615,42620,42610,42615,83
20/02/2007,15:54:00,42615,42625,42590,42595,163
20/02/2007,15:55:00,42595,42605,42590,42605,114
20/02/2007,15:56:00,42600,42610,42590,42605,73
20/02/2007,15:57:00,42605,42620,42605,42615,45
20/02/2007,15:58:00,42610,42620,42610,42615,26
20/02/2007,15:59:00,42610,42615,42605,42605,55
20/02/2007,16:00:00,42605,42610,42565,42570,160
20/02/2007,16:01:00,42565,42570,42560,42565,83
20/02/2007,16:02:00,42570,42570,42550,42555,86
20/02/2007,16:03:00,42555,42560,42550,42560,59
20/02/2007,16:04:00,42565,42565,42555,42555,99
20/02/2007,16:05:00,42555,42560,42530,42560,239
20/02/2007,16:06:00,42555,42560,42545,42550,72
20/02/2007,16:07:00,42555,42565,42555,42565,53
20/02/2007,16:08:00,42565,42570,42560,42565,47
20/02/2007,16:09:00,42565,42580,42565,42580,39
20/02/2007,16:10:00,42580,42595,42580,42585,87
20/02/2007,16:11:00,42585,42610,42585,42605,74
20/02/2007,16:12:00,42605,42610,42600,42610,64
20/02/2007,16:13:00,42610,42610,42605,42605,38
20/02/2007,16:14:00,42605,42610,42600,42605,64
20/02/2007,16:15:00,42610,42610,42600,42605,42
20/02/2007,16:16:00,42605,42610,42600,42610,23
20/02/2007,16:17:00,42605,42620,42605,42615,57
20/02/2007,16:18:00,42620,42630,42615,42630,26
20/02/2007,16:19:00,42630,42630,42615,42620,69
20/02/2007,16:20:00,42615,42615,42605,42605,40
20/02/2007,16:21:00,42605,42605,42595,42600,34
20/02/2007,16:22:00,42600,42610,42600,42610,14
20/02/2007,16:23:00,42610,42610,42600,42600,12
20/02/2007,16:24:00,42605,42615,42605,42615,35
20/02/2007,16:25:00,42615,42620,42610,42620,35
20/02/2007,16:26:00,42620,42625,42615,42620,23
20/02/2007,16:27:00,42620,42640,42620,42640,68
20/02/2007,16:28:00,42640,42645,42635,42645,41
20/02/2007,16:29:00,42645,42645,42640,42640,15
20/02/2007,16:30:00,42640,42640,42630,42635,35
20/02/2007,16:31:00,42630,42635,42610,42615,80
20/02/2007,16:32:00,42615,42615,42610,42610,22
20/02/2007,16:33:00,42605,42605,42600,42605,32
20/02/2007,16:34:00,42605,42615,42605,42610,9
20/02/2007,16:35:00,42615,42625,42615,42625,34
20/02/2007,16:36:00,42625,42635,42625,42630,23
20/02/2007,16:37:00,42630,42630,42620,42620,20
20/02/2007,16:38:00,42620,42620,42620,42620,3
20/02/2007,16:39:00,42625,42625,42620,42620,8
20/02/2007,16:40:00,42620,42625,42615,42615,15
20/02/2007,16:41:00,42615,42615,42605,42605,29
20/02/2007,16:42:00,42605,42605,42595,42600,69
20/02/2007,16:43:00,42600,42615,42600,42610,48
20/02/2007,16:44:00,42610,42610,42595,42600,34
20/02/2007,16:45:00,42605,42625,42605,42625,29
20/02/2007,16:46:00,42625,42635,42625,42635,39
20/02/2007,16:47:00,42635,42650,42630,42650,65
20/02/2007,16:48:00,42650,42660,42645,42660,35
20/02/2007,16:49:00,42655,42660,42650,42655,29
20/02/2007,16:50:00,42660,42660,42650,42655,25
20/02/2007,16:51:00,42655,42655,42655,42655,11
20/02/2007,16:52:00,42655,42655,42650,42655,17
20/02/2007,16:53:00,42655,42655,42645,42650,51
20/02/2007,16:54:00,42650,42650,42645,42650,24
20/02/2007,16:55:00,42645,42645,42640,42640,29
20/02/2007,16:56:00,42640,42640,42635,42640,23
20/02/2007,16:57:00,42640,42645,42640,42645,28
20/02/2007,16:58:00,42645,42650,42645,42645,13
20/02/2007,16:59:00,42645,42650,42640,42650,9
20/02/2007,17:00:00,42650,42660,42640,42660,35
20/02/2007,17:01:00,42660,42670,42660,42670,37
20/02/2007,17:02:00,42670,42690,42670,42680,73
20/02/2007,17:03:00,42685,42685,42680,42685,16
20/02/2007,17:04:00,42685,42690,42685,42690,18
20/02/2007,17:05:00,42695,42700,42690,42690,23
20/02/2007,17:06:00,42690,42695,42690,42695,25
20/02/2007,17:07:00,42695,42700,42695,42700,17
20/02/2007,17:08:00,42695,42700,42690,42690,23
20/02/2007,17:09:00,42685,42690,42675,42675,44
20/02/2007,17:10:00,42675,42680,42670,42670,37
20/02/2007,17:11:00,42670,42675,42670,42675,11
20/02/2007,17:12:00,42670,42670,42665,42665,14
20/02/2007,17:13:00,42665,42670,42660,42665,43
20/02/2007,17:14:00,42665,42675,42665,42670,20
20/02/2007,17:15:00,42680,42695,42680,42690,110
20/02/2007,17:16:00,42695,42695,42685,42690,57
20/02/2007,17:17:00,42690,42710,42685,42710,57
20/02/2007,17:18:00,42705,42715,42705,42710,33
20/02/2007,17:19:00,42710,42740,42710,42740,106
20/02/2007,17:20:00,42745,42750,42735,42740,158
20/02/2007,17:21:00,42735,42735,42725,42730,22
20/02/2007,17:22:00,42725,42745,42725,42740,36
20/02/2007,17:23:00,42735,42760,42735,42755,69
20/02/2007,17:24:00,42755,42755,42745,42745,41
20/02/2007,17:25:00,42750,42760,42740,42760,60
20/02/2007,17:26:00,42760,42765,42755,42755,31
20/02/2007,17:27:00,42760,42770,42740,42770,60
20/02/2007,17:28:00,42770,42770,42755,42755,58
20/02/2007,17:29:00,42760,42770,42760,42770,20
20/02/2007,17:30:00,42770,42775,42760,42765,45
20/02/2007,17:31:00,42765,42775,42765,42775,39
20/02/2007,17:32:00,42775,42780,42775,42775,30
20/02/2007,17:33:00,42775,42780,42770,42775,43
20/02/2007,17:34:00,42775,42785,42775,42785,43
20/02/2007,17:35:00,42790,42790,42780,42790,31
20/02/2007,17:36:00,42790,42810,42790,42800,70
20/02/2007,17:37:00,42805,42825,42805,42815,68
20/02/2007,17:38:00,42825,42825,42805,42805,49
20/02/2007,17:39:00,42810,42825,42805,42825,48
20/02/2007,17:40:00,42820,42820,42820,42820,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/02/2007,16:12:00,42605,42610,42600,42610,64
20/02/2007,16:13:00,42610,42610,42605,42605,38
20/02/2007,16:14:00,42605,42610,42600,42605,64
20/02/2007,16:15:00,42610,42610,42600,42605,42
20/02/2007,16:16:00,42605,42610,42600,42610,23
20/02/2007,16:17:00,42605,42620,42605,42615,57
20/02/2007,16:18:00,42620,42630,42615,42630,26
20/02/2007,16:19:00,42630,42630,42615,42620,69
20/02/2007,16:20:00,42615,42615,42605,42605,40
20/02/2007,16:21:00,42605,42605,42595,42600,34
20/02/2007,16:22:00,42600,42610,42600,42610,14
20/02/2007,16:23:00,42610,42610,42600,42600,12
20/02/2007,16:24:00,42605,42615,42605,42615,35
20/02/2007,16:25:00,42615,42620,42610,42620,35
20/02/2007,16:26:00,42620,42625,42615,42620,23
20/02/2007,16:27:00,42620,42640,42620,42640,68
20/02/2007,16:28:00,42640,42645,42635,42645,41
20/02/2007,16:29:00,42645,42645,42640,42640,15
20/02/2007,16:30:00,42640,42640,42630,42635,35
20/02/2007,16:31:00,42630,42635,42610,42615,80
20/02/2007,16:32:00,42615,42615,42610,42610,22
20/02/2007,16:33:00,42605,42605,42600,42605,32
20/02/2007,16:34:00,42605,42615,42605,42610,9
20/02/2007,16:35:00,42615,42625,42615,42625,34
20/02/2007,16:36:00,42625,42635,42625,42630,23
20/02/2007,16:37:00,42630,42630,42620,42620,20
20/02/2007,16:38:00,42620,42620,42620,42620,3
20/02/2007,16:39:00,42625,42625,42620,42620,8
20/02/2007,16:40:00,42620,42625,42615,42615,15
20/02/2007,16:41:00,42615,42615,42605,42605,29
20/02/2007,16:42:00,42605,42605,42595,42600,69
20/02/2007,16:43:00,42600,42615,42600,42610,48
20/02/2007,16:44:00,42610,42610,42595,42600,34
20/02/2007,16:45:00,42605,42625,42605,42625,29
20/02/2007,16:46:00,42625,42635,42625,42635,39
20/02/2007,16:47:00,42635,42650,42630,42650,65
20/02/2007,16:48:00,42650,42660,42645,42660,35
20/02/2007,16:49:00,42655,42660,42650,42655,29
20/02/2007,16:50:00,42660,42660,42650,42655,25
20/02/2007,16:51:00,42655,42655,42655,42655,11
20/02/2007,16:52:00,42655,42655,42650,42655,17
20/02/2007,16:53:00,42655,42655,42645,42650,51
20/02/2007,16:54:00,42650,42650,42645,42650,24
20/02/2007,16:55:00,42645,42645,42640,42640,29
20/02/2007,16:56:00,42640,42640,42635,42640,23
20/02/2007,16:57:00,42640,42645,42640,42645,28
20/02/2007,16:58:00,42645,42650,42645,42645,13
20/02/2007,16:59:00,42645,42650,42640,42650,9
20/02/2007,17:00:00,42650,42660,42640,42660,35
20/02/2007,17:01:00,42660,42670,42660,42670,37
20/02/2007,17:02:00,42670,42690,42670,42680,73
20/02/2007,17:03:00,42685,42685,42680,42685,16
20/02/2007,17:04:00,42685,42690,42685,42690,18
20/02/2007,17:05:00,42695,42700,42690,42690,23
20/02/2007,17:06:00,42690,42695,42690,42695,25
20/02/2007,17:07:00,42695,42700,42695,42700,17
20/02/2007,17:08:00,42695,42700,42690,42690,23
20/02/2007,17:09:00,42685,42690,42675,42675,44
20/02/2007,17:10:00,42675,42680,42670,42670,37
20/02/2007,17:11:00,42670,42675,42670,42675,11
20/02/2007,17:12:00,42670,42670,42665,42665,14
20/02/2007,17:13:00,42665,42670,42660,42665,43
20/02/2007,17:14:00,42665,42675,42665,42670,20
20/02/2007,17:15:00,42680,42695,42680,42690,110
20/02/2007,17:16:00,42695,42695,42685,42690,57
20/02/2007,17:17:00,42690,42710,42685,42710,57
20/02/2007,17:18:00,42705,42715,42705,42710,33
20/02/2007,17:19:00,42710,42740,42710,42740,106
20/02/2007,17:20:00,42745,42750,42735,42740,158
20/02/2007,17:21:00,42735,42735,42725,42730,22
20/02/2007,17:22:00,42725,42745,42725,42740,36
20/02/2007,17:23:00,42735,42760,42735,42755,69
20/02/2007,17:24:00,42755,42755,42745,42745,41
20/02/2007,17:25:00,42750,42760,42740,42760,60
20/02/2007,17:26:00,42760,42765,42755,42755,31
20/02/2007,17:27:00,42760,42770,42740,42770,60
20/02/2007,17:28:00,42770,42770,42755,42755,58
20/02/2007,17:29:00,42760,42770,42760,42770,20
20/02/2007,17:30:00,42770,42775,42760,42765,45
20/02/2007,17:31:00,42765,42775,42765,42775,39
20/02/2007,17:32:00,42775,42780,42775,42775,30
20/02/2007,17:33:00,42775,42780,42770,42775,43
20/02/2007,17:34:00,42775,42785,42775,42785,43
20/02/2007,17:35:00,42790,42790,42780,42790,31
20/02/2007,17:36:00,42790,42810,42790,42800,70
20/02/2007,17:37:00,42805,42825,42805,42815,68
20/02/2007,17:38:00,42825,42825,42805,42805,49
20/02/2007,17:39:00,42810,42825,42805,42825,48
20/02/2007,17:40:00,42820,42820,42820,42820,1
21/02/2007,09:00:00,42835,42880,42775,42870,128
21/02/2007,09:01:00,42880,42885,42865,42885,139
21/02/2007,09:02:00,42885,42885,42865,42880,47
21/02/2007,09:03:00,42880,42880,42875,42875,26
21/02/2007,09:04:00,42880,42880,42870,42875,29
21/02/2007,09:05:00,42870,42875,42860,42870,56
21/02/2007,09:06:00,42875,42875,42865,42870,56
21/02/2007,09:07:00,42870,42875,42860,42875,38
21/02/2007,09:08:00,42875,42885,42870,42880,29
21/02/2007,09:09:00,42885,42885,42875,42875,22
21/02/2007,09:10:00,42880,42905,42875,42905,105
21/02/2007,09:11:00,42900,42900,42870,42870,112
21/02/2007,09:12:00,42870,42880,42870,42880,39
21/02/2007,09:13:00,42880,42880,42870,42870,65
21/02/2007,09:14:00,42870,42875,42865,42870,31
21/02/2007,09:15:00,42870,42875,42865,42865,56
21/02/2007,09:16:00,42870,42870,42865,42865,45
21/02/2007,09:17:00,42870,42870,42865,42865,17
21/02/2007,09:18:00,42870,42875,42870,42870,29
21/02/2007,09:19:00,42875,42875,42840,42840,102
21/02/2007,09:20:00,42835,42840,42830,42830,42
21/02/2007,09:21:00,42830,42840,42830,42835,31
21/02/2007,09:22:00,42840,42845,42840,42840,35
21/02/2007,09:23:00,42845,42855,42840,42850,34
21/02/2007,09:24:00,42850,42855,42845,42855,36
21/02/2007,09:25:00,42850,42850,42840,42840,26
21/02/2007,09:26:00,42840,42850,42840,42850,9
21/02/2007,09:27:00,42850,42855,42850,42855,23
21/02/2007,09:28:00,42860,42860,42845,42845,17
21/02/2007,09:29:00,42850,42855,42845,42845,17
21/02/2007,09:30:00,42850,42855,42845,42845,17
21/02/2007,09:31:00,42850,42850,42845,42845,15
21/02/2007,09:32:00,42850,42850,42845,42845,23
21/02/2007,09:33:00,42845,42845,42830,42830,29
21/02/2007,09:34:00,42830,42830,42815,42825,61
21/02/2007,09:35:00,42825,42825,42815,42815,13
21/02/2007,09:36:00,42815,42815,42810,42810,25
21/02/2007,09:37:00,42810,42810,42785,42800,80
21/02/2007,09:38:00,42800,42800,42795,42795,31
21/02/2007,09:39:00,42795,42805,42790,42805,31
21/02/2007,09:40:00,42800,42815,42800,42810,22
21/02/2007,09:41:00,42810,42810,42810,42810,7
21/02/2007,09:42:00,42810,42810,42810,42810,11
21/02/2007,09:43:00,42810,42815,42810,42810,24
21/02/2007,09:44:00,42810,42810,42810,42810,1
21/02/2007,09:45:00,42810,42810,42805,42805,20
21/02/2007,09:46:00,42810,42810,42800,42805,36
21/02/2007,09:47:00,42805,42810,42805,42810,37
21/02/2007,09:48:00,42815,42825,42815,42825,28
21/02/2007,09:49:00,42820,42825,42820,42825,17
21/02/2007,09:50:00,42825,42830,42825,42830,11
21/02/2007,09:51:00,42830,42830,42825,42825,11
21/02/2007,09:52:00,42825,42825,42820,42820,20
21/02/2007,09:53:00,42825,42830,42820,42820,29
21/02/2007,09:54:00,42820,42825,42815,42820,16
21/02/2007,09:55:00,42815,42815,42810,42810,16
21/02/2007,09:56:00,42810,42810,42805,42810,22
21/02/2007,09:57:00,42810,42810,42800,42800,15
21/02/2007,09:58:00,42800,42810,42800,42805,13
21/02/2007,09:59:00,42810,42810,42810,42810,8
21/02/2007,10:00:00,42810,42810,42805,42810,12
21/02/2007,10:01:00,42815,42815,42815,42815,6
21/02/2007,10:02:00,42815,42825,42815,42825,19
21/02/2007,10:03:00,42830,42840,42830,42835,64
21/02/2007,10:04:00,42830,42835,42825,42825,22
21/02/2007,10:05:00,42825,42830,42825,42830,12
21/02/2007,10:06:00,42830,42830,42825,42830,6
21/02/2007,10:07:00,42835,42835,42835,42835,2
21/02/2007,10:08:00,42830,42835,42830,42835,13
21/02/2007,10:09:00,42830,42830,42825,42830,12
21/02/2007,10:10:00,42830,42835,42825,42835,7
21/02/2007,10:11:00,42840,42845,42835,42845,28
21/02/2007,10:12:00,42850,42850,42845,42845,19
21/02/2007,10:13:00,42845,42845,42845,42845,15
21/02/2007,10:14:00,42845,42845,42840,42840,6
21/02/2007,10:15:00,42840,42850,42840,42850,20
21/02/2007,10:16:00,42845,42850,42845,42850,11
21/02/2007,10:17:00,42855,42855,42850,42850,15
21/02/2007,10:18:00,42850,42850,42850,42850,3
21/02/2007,10:19:00,42855,42855,42855,42855,18
21/02/2007,10:20:00,42855,42855,42855,42855,11
21/02/2007,10:22:00,42855,42855,42855,42855,2
21/02/2007,10:23:00,42855,42855,42855,42855,2
21/02/2007,10:24:00,42855,42860,42855,42855,14
21/02/2007,10:25:00,42860,42860,42860,42860,21
21/02/2007,10:26:00,42855,42860,42855,42860,8
21/02/2007,10:27:00,42860,42860,42855,42855,7
21/02/2007,10:28:00,42850,42850,42850,42850,1
21/02/2007,10:29:00,42855,42855,42840,42850,28
21/02/2007,10:30:00,42845,42845,42845,42845,4
21/02/2007,10:31:00,42845,42845,42845,42845,10
21/02/2007,10:32:00,42850,42850,42850,42850,9
21/02/2007,10:33:00,42850,42850,42845,42845,12
21/02/2007,10:34:00,42840,42845,42840,42840,3
21/02/2007,10:35:00,42840,42840,42840,42840,1
21/02/2007,10:36:00,42845,42845,42845,42845,3
21/02/2007,10:37:00,42845,42845,42845,42845,3
21/02/2007,10:38:00,42845,42845,42845,42845,4
21/02/2007,10:39:00,42845,42845,42845,42845,19
21/02/2007,10:40:00,42845,42850,42845,42850,4
21/02/2007,10:41:00,42850,42850,42850,42850,19
21/02/2007,10:43:00,42845,42845,42840,42840,24
21/02/2007,10:44:00,42840,42840,42835,42840,6
21/02/2007,10:45:00,42840,42840,42840,42840,6
21/02/2007,10:47:00,42845,42850,42845,42850,11
21/02/2007,10:48:00,42850,42850,42850,42850,5
21/02/2007,10:49:00,42850,42850,42845,42845,6
21/02/2007,10:50:00,42845,42850,42845,42850,5
21/02/2007,10:51:00,42850,42860,42850,42860,38
21/02/2007,10:52:00,42860,42865,42860,42865,18
21/02/2007,10:53:00,42865,42865,42860,42860,16
21/02/2007,10:54:00,42860,42860,42860,42860,11
21/02/2007,10:55:00,42855,42855,42850,42850,21
21/02/2007,10:56:00,42855,42855,42850,42850,8
21/02/2007,10:58:00,42850,42855,42845,42845,15
21/02/2007,11:00:00,42845,42845,42840,42840,25
21/02/2007,11:01:00,42840,42840,42840,42840,11
21/02/2007,11:02:00,42845,42850,42845,42845,28
21/02/2007,11:03:00,42845,42845,42845,42845,1
21/02/2007,11:04:00,42845,42845,42840,42840,14
21/02/2007,11:05:00,42835,42835,42825,42830,26
21/02/2007,11:06:00,42825,42825,42815,42825,30
21/02/2007,11:07:00,42820,42820,42810,42815,18
21/02/2007,11:08:00,42810,42825,42810,42825,40
21/02/2007,11:09:00,42825,42825,42820,42820,8
21/02/2007,11:10:00,42820,42820,42815,42815,17
21/02/2007,11:11:00,42820,42825,42815,42820,35
21/02/2007,11:12:00,42820,42825,42815,42820,18
21/02/2007,11:13:00,42825,42830,42825,42830,24
21/02/2007,11:14:00,42825,42825,42825,42825,4
21/02/2007,11:15:00,42820,42820,42820,42820,24
21/02/2007,11:16:00,42825,42825,42820,42820,18
21/02/2007,11:17:00,42825,42825,42825,42825,20
21/02/2007,11:18:00,42825,42825,42825,42825,5
21/02/2007,11:19:00,42825,42825,42810,42810,20
21/02/2007,11:20:00,42810,42810,42805,42805,9
21/02/2007,11:21:00,42810,42810,42810,42810,22
21/02/2007,11:22:00,42810,42815,42810,42815,14
21/02/2007,11:23:00,42820,42825,42820,42825,8
21/02/2007,11:24:00,42825,42825,42820,42825,8
21/02/2007,11:25:00,42825,42825,42825,42825,2
21/02/2007,11:26:00,42825,42825,42825,42825,4
21/02/2007,11:27:00,42830,42835,42830,42830,15
21/02/2007,11:28:00,42835,42835,42835,42835,1
21/02/2007,11:29:00,42835,42835,42830,42835,4
21/02/2007,11:30:00,42835,42835,42825,42825,13
21/02/2007,11:31:00,42820,42820,42810,42810,26
21/02/2007,11:32:00,42810,42810,42810,42810,2
21/02/2007,11:33:00,42810,42810,42805,42805,15
21/02/2007,11:34:00,42805,42810,42800,42810,30
21/02/2007,11:35:00,42800,42810,42800,42805,9
21/02/2007,11:36:00,42805,42815,42805,42815,20
21/02/2007,11:37:00,42810,42810,42810,42810,3
21/02/2007,11:38:00,42815,42815,42815,42815,3
21/02/2007,11:39:00,42820,42820,42810,42815,11
21/02/2007,11:40:00,42805,42805,42805,42805,2
21/02/2007,11:41:00,42810,42810,42810,42810,3
21/02/2007,11:42:00,42810,42815,42810,42810,6
21/02/2007,11:43:00,42810,42810,42810,42810,3
21/02/2007,11:44:00,42810,42810,42810,42810,2
21/02/2007,11:45:00,42815,42815,42815,42815,4
21/02/2007,11:46:00,42810,42810,42810,42810,5
21/02/2007,11:47:00,42815,42815,42815,42815,4
21/02/2007,11:48:00,42810,42810,42810,42810,4
21/02/2007,11:49:00,42810,42810,42800,42800,28
21/02/2007,11:50:00,42805,42810,42805,42805,9
21/02/2007,11:51:00,42805,42805,42790,42790,51
21/02/2007,11:52:00,42795,42795,42785,42785,10
21/02/2007,11:53:00,42785,42790,42760,42760,79
21/02/2007,11:54:00,42760,42760,42735,42745,100
21/02/2007,11:55:00,42745,42750,42740,42745,47
21/02/2007,11:56:00,42745,42750,42735,42735,22
21/02/2007,11:57:00,42735,42740,42720,42725,80
21/02/2007,11:58:00,42725,42730,42720,42730,42
21/02/2007,11:59:00,42730,42735,42730,42735,5
21/02/2007,12:00:00,42730,42730,42700,42705,102
21/02/2007,12:01:00,42700,42705,42690,42700,96
21/02/2007,12:02:00,42700,42700,42695,42700,17
21/02/2007,12:03:00,42695,42700,42695,42695,16
21/02/2007,12:04:00,42690,42695,42690,42690,23
21/02/2007,12:05:00,42695,42695,42690,42695,9
21/02/2007,12:06:00,42695,42695,42690,42690,12
21/02/2007,12:07:00,42695,42700,42690,42695,12
21/02/2007,12:08:00,42695,42700,42690,42690,29
21/02/2007,12:09:00,42690,42690,42690,42690,2
21/02/2007,12:10:00,42690,42705,42685,42700,43
21/02/2007,12:11:00,42705,42710,42700,42705,27
21/02/2007,12:12:00,42700,42705,42700,42705,6
21/02/2007,12:13:00,42700,42710,42700,42710,6
21/02/2007,12:14:00,42710,42710,42710,42710,12
21/02/2007,12:15:00,42710,42710,42710,42710,1
21/02/2007,12:16:00,42705,42705,42705,42705,2
21/02/2007,12:17:00,42710,42710,42710,42710,12
21/02/2007,12:18:00,42710,42710,42710,42710,1
21/02/2007,12:19:00,42710,42710,42710,42710,5
21/02/2007,12:20:00,42710,42715,42710,42715,15
21/02/2007,12:21:00,42715,42715,42715,42715,9
21/02/2007,12:22:00,42715,42715,42715,42715,6
21/02/2007,12:23:00,42715,42715,42715,42715,4
21/02/2007,12:24:00,42715,42715,42715,42715,8
21/02/2007,12:25:00,42715,42715,42715,42715,9
21/02/2007,12:27:00,42710,42715,42710,42715,18
21/02/2007,12:28:00,42715,42715,42710,42710,6
21/02/2007,12:29:00,42715,42715,42710,42710,12
21/02/2007,12:30:00,42710,42710,42705,42710,6
21/02/2007,12:31:00,42710,42710,42700,42700,16
21/02/2007,12:32:00,42700,42705,42700,42705,8
21/02/2007,12:33:00,42700,42700,42700,42700,13
21/02/2007,12:34:00,42700,42700,42700,42700,1
21/02/2007,12:35:00,42695,42695,42695,42695,18
21/02/2007,12:36:00,42695,42695,42690,42695,9
21/02/2007,12:37:00,42690,42690,42665,42670,77
21/02/2007,12:38:00,42670,42675,42670,42675,20
21/02/2007,12:39:00,42675,42680,42675,42675,15
21/02/2007,12:40:00,42675,42675,42675,42675,7
21/02/2007,12:41:00,42670,42670,42670,42670,1
21/02/2007,12:42:00,42670,42675,42665,42670,8
21/02/2007,12:43:00,42670,42670,42665,42670,13
21/02/2007,12:44:00,42675,42685,42675,42685,37
21/02/2007,12:45:00,42685,42685,42680,42685,18
21/02/2007,12:46:00,42685,42685,42685,42685,1
21/02/2007,12:47:00,42685,42685,42685,42685,3
21/02/2007,12:48:00,42685,42690,42685,42690,6
21/02/2007,12:49:00,42690,42690,42685,42685,4
21/02/2007,12:50:00,42690,42690,42685,42685,5
21/02/2007,12:52:00,42685,42685,42685,42685,1
21/02/2007,12:53:00,42685,42685,42685,42685,1
21/02/2007,12:54:00,42685,42685,42685,42685,2
21/02/2007,12:55:00,42685,42685,42680,42680,12
21/02/2007,12:56:00,42680,42680,42680,42680,12
21/02/2007,12:57:00,42680,42680,42680,42680,28
21/02/2007,12:58:00,42680,42680,42680,42680,4
21/02/2007,12:59:00,42680,42680,42665,42670,28
21/02/2007,13:00:00,42670,42680,42670,42675,28
21/02/2007,13:01:00,42675,42680,42675,42675,8
21/02/2007,13:02:00,42670,42675,42670,42670,3
21/02/2007,13:03:00,42670,42675,42670,42675,4
21/02/2007,13:04:00,42680,42680,42680,42680,1
21/02/2007,13:05:00,42680,42685,42675,42680,26
21/02/2007,13:06:00,42680,42680,42680,42680,3
21/02/2007,13:07:00,42680,42680,42680,42680,3
21/02/2007,13:08:00,42685,42685,42685,42685,13
21/02/2007,13:09:00,42690,42690,42685,42685,3
21/02/2007,13:10:00,42685,42685,42685,42685,1
21/02/2007,13:11:00,42690,42690,42685,42685,12
21/02/2007,13:12:00,42685,42685,42685,42685,12
21/02/2007,13:13:00,42680,42685,42680,42680,11
21/02/2007,13:14:00,42680,42680,42675,42675,7
21/02/2007,13:15:00,42675,42675,42675,42675,9
21/02/2007,13:16:00,42675,42675,42670,42675,8
21/02/2007,13:17:00,42675,42675,42675,42675,2
21/02/2007,13:18:00,42675,42675,42675,42675,2
21/02/2007,13:19:00,42675,42675,42675,42675,3
21/02/2007,13:20:00,42670,42675,42670,42675,16
21/02/2007,13:21:00,42675,42675,42670,42670,4
21/02/2007,13:22:00,42670,42670,42670,42670,2
21/02/2007,13:23:00,42670,42670,42670,42670,19
21/02/2007,13:24:00,42665,42665,42635,42645,69
21/02/2007,13:25:00,42645,42650,42635,42635,40
21/02/2007,13:26:00,42635,42635,42615,42630,47
21/02/2007,13:27:00,42625,42630,42625,42630,16
21/02/2007,13:28:00,42625,42625,42620,42620,4
21/02/2007,13:29:00,42625,42625,42615,42615,7
21/02/2007,13:30:00,42620,42620,42605,42615,27
21/02/2007,13:31:00,42615,42615,42615,42615,7
21/02/2007,13:32:00,42615,42635,42615,42635,39
21/02/2007,13:33:00,42630,42630,42625,42625,4
21/02/2007,13:34:00,42620,42620,42620,42620,13
21/02/2007,13:35:00,42620,42630,42620,42625,19
21/02/2007,13:36:00,42625,42625,42625,42625,3
21/02/2007,13:37:00,42625,42625,42620,42620,7
21/02/2007,13:38:00,42620,42625,42620,42625,3
21/02/2007,13:39:00,42625,42625,42625,42625,3
21/02/2007,13:40:00,42625,42625,42625,42625,1
21/02/2007,13:41:00,42625,42630,42625,42630,3
21/02/2007,13:42:00,42625,42625,42625,42625,3
21/02/2007,13:43:00,42625,42630,42625,42630,9
21/02/2007,13:44:00,42635,42635,42635,42635,1
21/02/2007,13:45:00,42635,42635,42635,42635,3
21/02/2007,13:46:00,42635,42635,42635,42635,6
21/02/2007,13:47:00,42635,42635,42635,42635,2
21/02/2007,13:48:00,42640,42640,42635,42640,4
21/02/2007,13:51:00,42640,42650,42640,42640,25
21/02/2007,13:52:00,42650,42650,42650,42650,7
21/02/2007,13:53:00,42645,42645,42645,42645,8
21/02/2007,13:54:00,42645,42650,42645,42650,5
21/02/2007,13:56:00,42645,42650,42645,42650,9
21/02/2007,13:57:00,42655,42655,42650,42650,3
21/02/2007,13:58:00,42655,42655,42650,42650,4
21/02/2007,13:59:00,42645,42650,42645,42645,11
21/02/2007,14:00:00,42645,42645,42645,42645,2
21/02/2007,14:01:00,42640,42650,42640,42640,13
21/02/2007,14:02:00,42640,42640,42635,42640,20
21/02/2007,14:03:00,42635,42640,42630,42640,15
21/02/2007,14:04:00,42640,42650,42640,42640,41
21/02/2007,14:05:00,42640,42650,42640,42650,12
21/02/2007,14:06:00,42650,42650,42650,42650,2
21/02/2007,14:07:00,42645,42645,42645,42645,1
21/02/2007,14:08:00,42645,42645,42635,42635,12
21/02/2007,14:09:00,42640,42650,42635,42635,15
21/02/2007,14:10:00,42640,42650,42640,42645,13
21/02/2007,14:11:00,42645,42645,42635,42645,15
21/02/2007,14:12:00,42645,42645,42645,42645,1
21/02/2007,14:13:00,42650,42650,42640,42640,18
21/02/2007,14:14:00,42640,42640,42640,42640,1
21/02/2007,14:15:00,42640,42650,42635,42640,10
21/02/2007,14:16:00,42640,42645,42635,42645,29
21/02/2007,14:17:00,42650,42650,42640,42645,19
21/02/2007,14:18:00,42645,42650,42645,42645,8
21/02/2007,14:19:00,42650,42650,42650,42650,1
21/02/2007,14:20:00,42655,42660,42655,42655,28
21/02/2007,14:21:00,42655,42660,42655,42660,5
21/02/2007,14:22:00,42655,42655,42655,42655,1
21/02/2007,14:23:00,42660,42660,42660,42660,5
21/02/2007,14:24:00,42665,42665,42660,42660,8
21/02/2007,14:25:00,42660,42665,42660,42665,30
21/02/2007,14:26:00,42665,42665,42665,42665,6
21/02/2007,14:27:00,42665,42665,42665,42665,12
21/02/2007,14:28:00,42660,42665,42660,42665,12
21/02/2007,14:29:00,42665,42675,42665,42670,14
21/02/2007,14:30:00,42665,42665,42575,42585,251
21/02/2007,14:31:00,42580,42585,42550,42555,156
21/02/2007,14:32:00,42555,42560,42540,42545,94
21/02/2007,14:33:00,42550,42575,42545,42575,54
21/02/2007,14:34:00,42575,42585,42565,42565,100
21/02/2007,14:35:00,42570,42570,42525,42525,185
21/02/2007,14:36:00,42530,42545,42525,42530,121
21/02/2007,14:37:00,42530,42530,42480,42495,217
21/02/2007,14:38:00,42495,42495,42455,42455,162
21/02/2007,14:39:00,42455,42470,42445,42465,106
21/02/2007,14:40:00,42465,42465,42445,42450,106
21/02/2007,14:41:00,42445,42445,42400,42400,194
21/02/2007,14:42:00,42400,42405,42370,42370,153
21/02/2007,14:43:00,42375,42395,42360,42395,134
21/02/2007,14:44:00,42390,42410,42380,42400,162
21/02/2007,14:45:00,42400,42430,42400,42430,124
21/02/2007,14:46:00,42425,42435,42425,42435,62
21/02/2007,14:47:00,42435,42460,42435,42460,78
21/02/2007,14:48:00,42460,42485,42460,42470,88
21/02/2007,14:49:00,42470,42480,42465,42480,49
21/02/2007,14:50:00,42480,42485,42470,42470,75
21/02/2007,14:51:00,42470,42495,42470,42495,70
21/02/2007,14:52:00,42495,42495,42490,42490,58
21/02/2007,14:53:00,42490,42490,42455,42460,132
21/02/2007,14:54:00,42460,42470,42450,42450,56
21/02/2007,14:55:00,42450,42455,42445,42445,37
21/02/2007,14:56:00,42450,42450,42440,42440,40
21/02/2007,14:57:00,42440,42440,42420,42425,104
21/02/2007,14:58:00,42420,42430,42420,42420,36
21/02/2007,14:59:00,42415,42420,42410,42415,36
21/02/2007,15:00:00,42415,42415,42390,42390,71
21/02/2007,15:01:00,42395,42395,42375,42375,91
21/02/2007,15:02:00,42375,42385,42370,42370,53
21/02/2007,15:03:00,42370,42375,42355,42355,93
21/02/2007,15:04:00,42360,42370,42340,42350,128
21/02/2007,15:05:00,42350,42360,42340,42345,79
21/02/2007,15:06:00,42345,42395,42335,42380,150
21/02/2007,15:07:00,42385,42400,42385,42400,46
21/02/2007,15:08:00,42400,42410,42390,42390,71
21/02/2007,15:09:00,42385,42405,42385,42390,64
21/02/2007,15:10:00,42390,42405,42390,42405,33
21/02/2007,15:11:00,42405,42410,42400,42410,13
21/02/2007,15:12:00,42415,42430,42415,42415,90
21/02/2007,15:13:00,42420,42420,42415,42415,26
21/02/2007,15:14:00,42415,42425,42415,42415,23
21/02/2007,15:15:00,42425,42430,42420,42425,36
21/02/2007,15:16:00,42425,42430,42425,42430,30
21/02/2007,15:17:00,42430,42435,42425,42430,53
21/02/2007,15:18:00,42430,42430,42430,42430,7
21/02/2007,15:19:00,42425,42435,42425,42435,22
21/02/2007,15:20:00,42430,42440,42430,42440,29
21/02/2007,15:21:00,42440,42445,42420,42420,86
21/02/2007,15:22:00,42420,42420,42415,42415,6
21/02/2007,15:23:00,42415,42420,42415,42415,27
21/02/2007,15:24:00,42410,42410,42410,42410,32
21/02/2007,15:25:00,42410,42410,42395,42395,29
21/02/2007,15:26:00,42395,42400,42390,42390,16
21/02/2007,15:27:00,42390,42390,42390,42390,24
21/02/2007,15:28:00,42390,42390,42385,42385,34
21/02/2007,15:29:00,42385,42395,42385,42385,38
21/02/2007,15:30:00,42390,42400,42390,42395,39
21/02/2007,15:31:00,42395,42400,42360,42360,136
21/02/2007,15:32:00,42360,42360,42335,42350,181
21/02/2007,15:33:00,42350,42385,42350,42370,70
21/02/2007,15:34:00,42375,42380,42365,42375,85
21/02/2007,15:35:00,42375,42380,42375,42375,28
21/02/2007,15:36:00,42375,42390,42375,42390,71
21/02/2007,15:37:00,42390,42395,42370,42370,88
21/02/2007,15:38:00,42370,42405,42370,42405,68
21/02/2007,15:39:00,42400,42420,42400,42415,81
21/02/2007,15:40:00,42415,42425,42415,42415,48
21/02/2007,15:41:00,42410,42410,42390,42390,119
21/02/2007,15:42:00,42390,42410,42390,42410,62
21/02/2007,15:43:00,42405,42405,42395,42395,12
21/02/2007,15:44:00,42395,42400,42390,42395,25
21/02/2007,15:45:00,42390,42390,42375,42375,51
21/02/2007,15:46:00,42380,42385,42370,42380,43
21/02/2007,15:47:00,42370,42370,42355,42360,65
21/02/2007,15:48:00,42355,42360,42345,42360,107
21/02/2007,15:49:00,42360,42370,42360,42370,39
21/02/2007,15:50:00,42370,42370,42360,42365,39
21/02/2007,15:51:00,42370,42385,42365,42375,69
21/02/2007,15:52:00,42375,42380,42365,42370,62
21/02/2007,15:53:00,42365,42370,42350,42355,51
21/02/2007,15:54:00,42360,42365,42330,42350,125
21/02/2007,15:55:00,42355,42365,42345,42360,91
21/02/2007,15:56:00,42360,42375,42355,42370,57
21/02/2007,15:57:00,42375,42385,42370,42375,78
21/02/2007,15:58:00,42375,42395,42375,42385,34
21/02/2007,15:59:00,42390,42395,42385,42395,43
21/02/2007,16:00:00,42385,42390,42375,42390,38
21/02/2007,16:01:00,42390,42440,42385,42440,195
21/02/2007,16:02:00,42440,42440,42420,42420,73
21/02/2007,16:03:00,42420,42430,42420,42430,70
21/02/2007,16:04:00,42430,42440,42425,42430,58
21/02/2007,16:05:00,42435,42440,42425,42430,61
21/02/2007,16:06:00,42425,42430,42400,42410,84
21/02/2007,16:07:00,42415,42420,42410,42420,25
21/02/2007,16:08:00,42415,42420,42400,42405,23
21/02/2007,16:09:00,42410,42420,42405,42415,53
21/02/2007,16:10:00,42415,42430,42410,42430,96
21/02/2007,16:11:00,42430,42440,42425,42440,55
21/02/2007,16:12:00,42440,42450,42435,42450,122
21/02/2007,16:13:00,42450,42465,42450,42455,70
21/02/2007,16:14:00,42455,42465,42445,42445,74
21/02/2007,16:15:00,42450,42460,42450,42455,28
21/02/2007,16:16:00,42450,42455,42435,42445,50
21/02/2007,16:17:00,42440,42465,42440,42465,66
21/02/2007,16:18:00,42465,42470,42455,42465,54
21/02/2007,16:19:00,42470,42480,42460,42465,70
21/02/2007,16:20:00,42465,42465,42455,42460,35
21/02/2007,16:21:00,42460,42465,42455,42455,30
21/02/2007,16:22:00,42455,42455,42435,42435,58
21/02/2007,16:23:00,42440,42440,42430,42430,71
21/02/2007,16:24:00,42430,42430,42415,42430,100
21/02/2007,16:25:00,42430,42445,42425,42445,50
21/02/2007,16:26:00,42445,42445,42425,42440,50
21/02/2007,16:27:00,42445,42445,42430,42430,25
21/02/2007,16:28:00,42435,42435,42420,42430,52
21/02/2007,16:29:00,42425,42455,42425,42450,40
21/02/2007,16:30:00,42450,42455,42440,42445,40
21/02/2007,16:31:00,42445,42450,42445,42445,29
21/02/2007,16:32:00,42440,42445,42425,42425,51
21/02/2007,16:33:00,42425,42425,42410,42410,53
21/02/2007,16:34:00,42410,42415,42405,42405,52
21/02/2007,16:35:00,42405,42425,42405,42420,37
21/02/2007,16:36:00,42425,42425,42405,42410,94
21/02/2007,16:37:00,42410,42415,42405,42410,41
21/02/2007,16:38:00,42405,42405,42365,42370,132
21/02/2007,16:39:00,42370,42370,42355,42365,121
21/02/2007,16:40:00,42360,42365,42325,42330,143
21/02/2007,16:41:00,42330,42340,42295,42305,229
21/02/2007,16:42:00,42300,42305,42285,42300,161
21/02/2007,16:43:00,42305,42320,42305,42310,96
21/02/2007,16:44:00,42310,42330,42310,42330,87
21/02/2007,16:45:00,42325,42335,42310,42320,80
21/02/2007,16:46:00,42320,42335,42315,42335,57
21/02/2007,16:47:00,42335,42340,42335,42340,34
21/02/2007,16:48:00,42335,42350,42335,42350,59
21/02/2007,16:49:00,42350,42365,42345,42355,91
21/02/2007,16:50:00,42355,42365,42355,42365,45
21/02/2007,16:51:00,42365,42370,42360,42370,34
21/02/2007,16:52:00,42365,42375,42360,42370,54
21/02/2007,16:53:00,42365,42365,42350,42350,74
21/02/2007,16:54:00,42350,42350,42335,42340,82
21/02/2007,16:55:00,42340,42380,42340,42380,72
21/02/2007,16:56:00,42385,42395,42385,42390,76
21/02/2007,16:57:00,42395,42410,42395,42410,119
21/02/2007,16:58:00,42405,42410,42400,42410,68
21/02/2007,16:59:00,42410,42415,42395,42400,37
21/02/2007,17:00:00,42400,42400,42385,42395,37
21/02/2007,17:01:00,42390,42395,42375,42395,54
21/02/2007,17:02:00,42390,42395,42370,42380,51
21/02/2007,17:03:00,42380,42390,42375,42375,39
21/02/2007,17:04:00,42375,42380,42370,42370,24
21/02/2007,17:05:00,42375,42375,42365,42365,44
21/02/2007,17:06:00,42370,42380,42370,42380,42
21/02/2007,17:07:00,42370,42370,42350,42350,52
21/02/2007,17:08:00,42350,42355,42345,42345,41
21/02/2007,17:09:00,42350,42370,42345,42345,72
21/02/2007,17:10:00,42340,42355,42335,42355,69
21/02/2007,17:11:00,42355,42370,42355,42370,113
21/02/2007,17:12:00,42370,42390,42370,42390,41
21/02/2007,17:13:00,42385,42390,42375,42380,29
21/02/2007,17:14:00,42385,42390,42385,42390,18
21/02/2007,17:15:00,42395,42395,42385,42395,53
21/02/2007,17:16:00,42395,42405,42395,42400,39
21/02/2007,17:17:00,42400,42410,42400,42410,24
21/02/2007,17:18:00,42410,42430,42410,42425,53
21/02/2007,17:19:00,42425,42435,42410,42425,96
21/02/2007,17:20:00,42430,42435,42425,42425,94
21/02/2007,17:21:00,42425,42430,42410,42410,72
21/02/2007,17:22:00,42415,42420,42405,42410,61
21/02/2007,17:23:00,42410,42415,42405,42410,32
21/02/2007,17:24:00,42410,42425,42405,42415,31
21/02/2007,17:25:00,42410,42410,42400,42400,49
21/02/2007,17:26:00,42400,42410,42395,42405,30
21/02/2007,17:27:00,42405,42410,42400,42410,28
21/02/2007,17:28:00,42405,42405,42395,42395,29
21/02/2007,17:29:00,42400,42410,42400,42400,82
21/02/2007,17:30:00,42395,42400,42385,42390,62
21/02/2007,17:31:00,42385,42395,42375,42375,38
21/02/2007,17:32:00,42375,42375,42350,42360,53
21/02/2007,17:33:00,42360,42370,42355,42370,45
21/02/2007,17:34:00,42370,42375,42365,42365,31
21/02/2007,17:35:00,42365,42370,42360,42360,23
21/02/2007,17:36:00,42360,42370,42360,42370,37
21/02/2007,17:37:00,42365,42370,42365,42370,75
21/02/2007,17:38:00,42370,42390,42370,42385,38
21/02/2007,17:39:00,42385,42395,42385,42390,80
21/02/2007,17:40:00,42395,42395,42395,42395,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/02/2007,16:05:00,42435,42440,42425,42430,61
21/02/2007,16:06:00,42425,42430,42400,42410,84
21/02/2007,16:07:00,42415,42420,42410,42420,25
21/02/2007,16:08:00,42415,42420,42400,42405,23
21/02/2007,16:09:00,42410,42420,42405,42415,53
21/02/2007,16:10:00,42415,42430,42410,42430,96
21/02/2007,16:11:00,42430,42440,42425,42440,55
21/02/2007,16:12:00,42440,42450,42435,42450,122
21/02/2007,16:13:00,42450,42465,42450,42455,70
21/02/2007,16:14:00,42455,42465,42445,42445,74
21/02/2007,16:15:00,42450,42460,42450,42455,28
21/02/2007,16:16:00,42450,42455,42435,42445,50
21/02/2007,16:17:00,42440,42465,42440,42465,66
21/02/2007,16:18:00,42465,42470,42455,42465,54
21/02/2007,16:19:00,42470,42480,42460,42465,70
21/02/2007,16:20:00,42465,42465,42455,42460,35
21/02/2007,16:21:00,42460,42465,42455,42455,30
21/02/2007,16:22:00,42455,42455,42435,42435,58
21/02/2007,16:23:00,42440,42440,42430,42430,71
21/02/2007,16:24:00,42430,42430,42415,42430,100
21/02/2007,16:25:00,42430,42445,42425,42445,50
21/02/2007,16:26:00,42445,42445,42425,42440,50
21/02/2007,16:27:00,42445,42445,42430,42430,25
21/02/2007,16:28:00,42435,42435,42420,42430,52
21/02/2007,16:29:00,42425,42455,42425,42450,40
21/02/2007,16:30:00,42450,42455,42440,42445,40
21/02/2007,16:31:00,42445,42450,42445,42445,29
21/02/2007,16:32:00,42440,42445,42425,42425,51
21/02/2007,16:33:00,42425,42425,42410,42410,53
21/02/2007,16:34:00,42410,42415,42405,42405,52
21/02/2007,16:35:00,42405,42425,42405,42420,37
21/02/2007,16:36:00,42425,42425,42405,42410,94
21/02/2007,16:37:00,42410,42415,42405,42410,41
21/02/2007,16:38:00,42405,42405,42365,42370,132
21/02/2007,16:39:00,42370,42370,42355,42365,121
21/02/2007,16:40:00,42360,42365,42325,42330,143
21/02/2007,16:41:00,42330,42340,42295,42305,229
21/02/2007,16:42:00,42300,42305,42285,42300,161
21/02/2007,16:43:00,42305,42320,42305,42310,96
21/02/2007,16:44:00,42310,42330,42310,42330,87
21/02/2007,16:45:00,42325,42335,42310,42320,80
21/02/2007,16:46:00,42320,42335,42315,42335,57
21/02/2007,16:47:00,42335,42340,42335,42340,34
21/02/2007,16:48:00,42335,42350,42335,42350,59
21/02/2007,16:49:00,42350,42365,42345,42355,91
21/02/2007,16:50:00,42355,42365,42355,42365,45
21/02/2007,16:51:00,42365,42370,42360,42370,34
21/02/2007,16:52:00,42365,42375,42360,42370,54
21/02/2007,16:53:00,42365,42365,42350,42350,74
21/02/2007,16:54:00,42350,42350,42335,42340,82
21/02/2007,16:55:00,42340,42380,42340,42380,72
21/02/2007,16:56:00,42385,42395,42385,42390,76
21/02/2007,16:57:00,42395,42410,42395,42410,119
21/02/2007,16:58:00,42405,42410,42400,42410,68
21/02/2007,16:59:00,42410,42415,42395,42400,37
21/02/2007,17:00:00,42400,42400,42385,42395,37
21/02/2007,17:01:00,42390,42395,42375,42395,54
21/02/2007,17:02:00,42390,42395,42370,42380,51
21/02/2007,17:03:00,42380,42390,42375,42375,39
21/02/2007,17:04:00,42375,42380,42370,42370,24
21/02/2007,17:05:00,42375,42375,42365,42365,44
21/02/2007,17:06:00,42370,42380,42370,42380,42
21/02/2007,17:07:00,42370,42370,42350,42350,52
21/02/2007,17:08:00,42350,42355,42345,42345,41
21/02/2007,17:09:00,42350,42370,42345,42345,72
21/02/2007,17:10:00,42340,42355,42335,42355,69
21/02/2007,17:11:00,42355,42370,42355,42370,113
21/02/2007,17:12:00,42370,42390,42370,42390,41
21/02/2007,17:13:00,42385,42390,42375,42380,29
21/02/2007,17:14:00,42385,42390,42385,42390,18
21/02/2007,17:15:00,42395,42395,42385,42395,53
21/02/2007,17:16:00,42395,42405,42395,42400,39
21/02/2007,17:17:00,42400,42410,42400,42410,24
21/02/2007,17:18:00,42410,42430,42410,42425,53
21/02/2007,17:19:00,42425,42435,42410,42425,96
21/02/2007,17:20:00,42430,42435,42425,42425,94
21/02/2007,17:21:00,42425,42430,42410,42410,72
21/02/2007,17:22:00,42415,42420,42405,42410,61
21/02/2007,17:23:00,42410,42415,42405,42410,32
21/02/2007,17:24:00,42410,42425,42405,42415,31
21/02/2007,17:25:00,42410,42410,42400,42400,49
21/02/2007,17:26:00,42400,42410,42395,42405,30
21/02/2007,17:27:00,42405,42410,42400,42410,28
21/02/2007,17:28:00,42405,42405,42395,42395,29
21/02/2007,17:29:00,42400,42410,42400,42400,82
21/02/2007,17:30:00,42395,42400,42385,42390,62
21/02/2007,17:31:00,42385,42395,42375,42375,38
21/02/2007,17:32:00,42375,42375,42350,42360,53
21/02/2007,17:33:00,42360,42370,42355,42370,45
21/02/2007,17:34:00,42370,42375,42365,42365,31
21/02/2007,17:35:00,42365,42370,42360,42360,23
21/02/2007,17:36:00,42360,42370,42360,42370,37
21/02/2007,17:37:00,42365,42370,42365,42370,75
21/02/2007,17:38:00,42370,42390,42370,42385,38
21/02/2007,17:39:00,42385,42395,42385,42390,80
21/02/2007,17:40:00,42395,42395,42395,42395,1
22/02/2007,09:00:00,42505,42545,42480,42535,242
22/02/2007,09:01:00,42535,42545,42520,42525,138
22/02/2007,09:02:00,42535,42550,42530,42550,77
22/02/2007,09:03:00,42550,42575,42545,42570,93
22/02/2007,09:04:00,42570,42585,42565,42565,74
22/02/2007,09:05:00,42565,42575,42555,42575,70
22/02/2007,09:06:00,42570,42600,42570,42580,78
22/02/2007,09:07:00,42580,42595,42580,42595,33
22/02/2007,09:08:00,42600,42620,42590,42605,99
22/02/2007,09:09:00,42605,42620,42605,42620,72
22/02/2007,09:10:00,42625,42635,42615,42630,69
22/02/2007,09:11:00,42630,42630,42600,42600,45
22/02/2007,09:12:00,42600,42615,42600,42610,53
22/02/2007,09:13:00,42610,42615,42590,42590,59
22/02/2007,09:14:00,42590,42590,42570,42575,66
22/02/2007,09:15:00,42570,42585,42565,42585,67
22/02/2007,09:16:00,42575,42590,42575,42590,50
22/02/2007,09:17:00,42590,42600,42590,42595,14
22/02/2007,09:18:00,42600,42600,42595,42595,15
22/02/2007,09:19:00,42600,42610,42600,42610,47
22/02/2007,09:20:00,42610,42610,42590,42590,52
22/02/2007,09:21:00,42595,42600,42590,42590,9
22/02/2007,09:22:00,42590,42595,42585,42585,18
22/02/2007,09:23:00,42590,42590,42580,42580,15
22/02/2007,09:24:00,42580,42590,42580,42585,19
22/02/2007,09:25:00,42580,42585,42575,42575,29
22/02/2007,09:26:00,42580,42580,42560,42565,75
22/02/2007,09:27:00,42560,42570,42560,42560,23
22/02/2007,09:28:00,42560,42575,42560,42575,33
22/02/2007,09:29:00,42570,42575,42570,42575,26
22/02/2007,09:30:00,42575,42580,42575,42575,36
22/02/2007,09:31:00,42575,42575,42565,42570,35
22/02/2007,09:32:00,42570,42575,42570,42575,13
22/02/2007,09:33:00,42575,42575,42565,42570,37
22/02/2007,09:34:00,42565,42565,42560,42560,26
22/02/2007,09:35:00,42555,42560,42550,42555,37
22/02/2007,09:36:00,42555,42555,42540,42550,44
22/02/2007,09:37:00,42550,42550,42535,42535,21
22/02/2007,09:38:00,42540,42545,42535,42540,19
22/02/2007,09:39:00,42540,42540,42525,42525,38
22/02/2007,09:40:00,42520,42525,42520,42520,31
22/02/2007,09:41:00,42520,42535,42520,42535,35
22/02/2007,09:42:00,42535,42545,42535,42540,17
22/02/2007,09:43:00,42545,42545,42540,42545,8
22/02/2007,09:44:00,42540,42545,42540,42540,13
22/02/2007,09:45:00,42535,42550,42530,42550,39
22/02/2007,09:46:00,42550,42550,42545,42550,14
22/02/2007,09:47:00,42555,42560,42550,42550,37
22/02/2007,09:49:00,42550,42560,42550,42550,9
22/02/2007,09:50:00,42555,42555,42550,42550,10
22/02/2007,09:51:00,42545,42545,42540,42540,6
22/02/2007,09:52:00,42545,42545,42545,42545,9
22/02/2007,09:53:00,42545,42550,42545,42550,6
22/02/2007,09:54:00,42545,42545,42535,42535,30
22/02/2007,09:55:00,42535,42540,42535,42535,6
22/02/2007,09:56:00,42535,42545,42535,42540,20
22/02/2007,09:57:00,42540,42550,42540,42550,8
22/02/2007,09:58:00,42550,42555,42550,42555,17
22/02/2007,09:59:00,42555,42560,42555,42555,19
22/02/2007,10:00:00,42555,42565,42555,42555,23
22/02/2007,10:01:00,42555,42555,42555,42555,5
22/02/2007,10:02:00,42555,42565,42555,42565,15
22/02/2007,10:03:00,42560,42570,42560,42560,40
22/02/2007,10:04:00,42565,42575,42565,42570,28
22/02/2007,10:05:00,42575,42580,42570,42575,35
22/02/2007,10:06:00,42575,42575,42570,42570,29
22/02/2007,10:07:00,42575,42580,42575,42580,6
22/02/2007,10:08:00,42575,42575,42570,42575,9
22/02/2007,10:09:00,42575,42580,42565,42565,16
22/02/2007,10:10:00,42560,42560,42560,42560,9
22/02/2007,10:11:00,42560,42565,42555,42565,39
22/02/2007,10:12:00,42570,42570,42565,42570,11
22/02/2007,10:13:00,42565,42570,42565,42570,3
22/02/2007,10:14:00,42570,42575,42570,42575,10
22/02/2007,10:15:00,42575,42575,42570,42570,3
22/02/2007,10:16:00,42570,42570,42560,42565,24
22/02/2007,10:17:00,42565,42570,42560,42565,22
22/02/2007,10:18:00,42565,42565,42560,42560,8
22/02/2007,10:19:00,42560,42560,42555,42560,39
22/02/2007,10:20:00,42560,42560,42560,42560,2
22/02/2007,10:21:00,42565,42565,42555,42565,18
22/02/2007,10:22:00,42565,42565,42565,42565,1
22/02/2007,10:23:00,42565,42565,42565,42565,9
22/02/2007,10:24:00,42565,42565,42565,42565,1
22/02/2007,10:25:00,42565,42565,42565,42565,9
22/02/2007,10:26:00,42565,42565,42560,42560,7
22/02/2007,10:27:00,42560,42565,42560,42565,28
22/02/2007,10:28:00,42570,42580,42570,42580,43
22/02/2007,10:29:00,42575,42575,42575,42575,7
22/02/2007,10:30:00,42575,42580,42570,42580,8
22/02/2007,10:31:00,42580,42590,42580,42590,46
22/02/2007,10:32:00,42590,42600,42590,42595,66
22/02/2007,10:33:00,42600,42600,42595,42600,33
22/02/2007,10:34:00,42600,42600,42590,42590,27
22/02/2007,10:35:00,42595,42595,42595,42595,5
22/02/2007,10:36:00,42590,42590,42585,42590,15
22/02/2007,10:37:00,42585,42590,42585,42585,11
22/02/2007,10:38:00,42590,42590,42585,42585,3
22/02/2007,10:39:00,42585,42595,42580,42580,40
22/02/2007,10:40:00,42580,42590,42580,42585,27
22/02/2007,10:41:00,42585,42585,42585,42585,4
22/02/2007,10:42:00,42585,42595,42585,42585,18
22/02/2007,10:43:00,42585,42585,42585,42585,7
22/02/2007,10:44:00,42585,42585,42585,42585,8
22/02/2007,10:45:00,42580,42580,42565,42575,69
22/02/2007,10:46:00,42575,42575,42570,42570,20
22/02/2007,10:47:00,42575,42575,42575,42575,5
22/02/2007,10:48:00,42575,42575,42570,42570,16
22/02/2007,10:49:00,42570,42575,42565,42565,17
22/02/2007,10:50:00,42560,42575,42560,42575,17
22/02/2007,10:51:00,42575,42575,42570,42570,12
22/02/2007,10:52:00,42570,42570,42560,42560,30
22/02/2007,10:53:00,42565,42570,42565,42570,6
22/02/2007,10:54:00,42565,42565,42555,42555,29
22/02/2007,10:55:00,42560,42570,42555,42560,56
22/02/2007,10:56:00,42565,42570,42565,42570,53
22/02/2007,10:57:00,42570,42575,42570,42575,13
22/02/2007,10:58:00,42575,42575,42570,42570,8
22/02/2007,10:59:00,42575,42575,42575,42575,3
22/02/2007,11:00:00,42580,42580,42575,42575,9
22/02/2007,11:01:00,42580,42585,42580,42585,53
22/02/2007,11:02:00,42585,42600,42585,42595,63
22/02/2007,11:03:00,42595,42615,42595,42615,102
22/02/2007,11:04:00,42615,42615,42610,42615,29
22/02/2007,11:05:00,42610,42615,42605,42615,22
22/02/2007,11:06:00,42615,42615,42615,42615,8
22/02/2007,11:07:00,42615,42620,42610,42615,16
22/02/2007,11:08:00,42615,42615,42610,42610,5
22/02/2007,11:09:00,42615,42615,42615,42615,4
22/02/2007,11:10:00,42615,42625,42615,42620,53
22/02/2007,11:11:00,42620,42625,42620,42620,34
22/02/2007,11:12:00,42620,42630,42620,42630,45
22/02/2007,11:13:00,42625,42630,42610,42610,48
22/02/2007,11:14:00,42610,42615,42580,42580,88
22/02/2007,11:15:00,42585,42605,42585,42590,154
22/02/2007,11:16:00,42585,42595,42580,42580,80
22/02/2007,11:17:00,42585,42610,42585,42605,101
22/02/2007,11:18:00,42605,42605,42600,42600,43
22/02/2007,11:19:00,42600,42600,42595,42595,33
22/02/2007,11:20:00,42600,42600,42600,42600,17
22/02/2007,11:21:00,42595,42600,42590,42595,24
22/02/2007,11:22:00,42595,42600,42595,42595,7
22/02/2007,11:23:00,42595,42595,42595,42595,4
22/02/2007,11:24:00,42590,42595,42590,42590,37
22/02/2007,11:25:00,42595,42600,42595,42600,40
22/02/2007,11:26:00,42600,42600,42600,42600,18
22/02/2007,11:27:00,42600,42600,42600,42600,9
22/02/2007,11:28:00,42605,42610,42600,42600,19
22/02/2007,11:29:00,42600,42605,42600,42605,21
22/02/2007,11:30:00,42605,42605,42605,42605,20
22/02/2007,11:31:00,42605,42615,42600,42600,48
22/02/2007,11:32:00,42605,42610,42600,42610,15
22/02/2007,11:33:00,42610,42615,42605,42615,17
22/02/2007,11:34:00,42615,42620,42610,42610,23
22/02/2007,11:35:00,42620,42630,42620,42620,47
22/02/2007,11:36:00,42620,42625,42615,42615,16
22/02/2007,11:37:00,42615,42615,42605,42610,30
22/02/2007,11:38:00,42610,42610,42610,42610,7
22/02/2007,11:39:00,42610,42610,42600,42600,20
22/02/2007,11:40:00,42605,42605,42595,42595,29
22/02/2007,11:41:00,42595,42605,42595,42600,12
22/02/2007,11:42:00,42600,42600,42595,42595,6
22/02/2007,11:43:00,42600,42600,42600,42600,2
22/02/2007,11:44:00,42605,42605,42605,42605,12
22/02/2007,11:45:00,42600,42600,42600,42600,16
22/02/2007,11:46:00,42600,42605,42600,42605,3
22/02/2007,11:47:00,42600,42605,42595,42595,23
22/02/2007,11:48:00,42595,42595,42585,42595,56
22/02/2007,11:49:00,42595,42600,42595,42600,24
22/02/2007,11:50:00,42605,42605,42590,42595,22
22/02/2007,11:51:00,42595,42595,42585,42585,53
22/02/2007,11:52:00,42585,42590,42585,42590,8
22/02/2007,11:53:00,42590,42595,42590,42590,17
22/02/2007,11:54:00,42590,42595,42590,42595,12
22/02/2007,11:55:00,42595,42600,42595,42595,33
22/02/2007,11:56:00,42595,42595,42580,42580,25
22/02/2007,11:57:00,42585,42590,42580,42585,14
22/02/2007,11:58:00,42585,42595,42585,42595,26
22/02/2007,11:59:00,42590,42590,42590,42590,3
22/02/2007,12:00:00,42590,42590,42590,42590,20
22/02/2007,12:01:00,42590,42590,42590,42590,6
22/02/2007,12:02:00,42590,42595,42590,42595,11
22/02/2007,12:03:00,42595,42595,42595,42595,2
22/02/2007,12:04:00,42595,42595,42595,42595,7
22/02/2007,12:05:00,42595,42595,42590,42590,18
22/02/2007,12:06:00,42595,42595,42595,42595,5
22/02/2007,12:07:00,42590,42595,42590,42595,5
22/02/2007,12:08:00,42595,42595,42595,42595,3
22/02/2007,12:09:00,42595,42600,42595,42600,17
22/02/2007,12:10:00,42605,42605,42605,42605,15
22/02/2007,12:11:00,42605,42605,42605,42605,2
22/02/2007,12:12:00,42610,42610,42610,42610,14
22/02/2007,12:13:00,42615,42625,42615,42625,23
22/02/2007,12:14:00,42625,42645,42620,42640,90
22/02/2007,12:15:00,42640,42660,42640,42640,147
22/02/2007,12:16:00,42645,42650,42640,42645,48
22/02/2007,12:17:00,42645,42655,42645,42650,59
22/02/2007,12:18:00,42650,42650,42625,42640,64
22/02/2007,12:19:00,42635,42640,42635,42635,10
22/02/2007,12:20:00,42635,42640,42635,42640,11
22/02/2007,12:21:00,42635,42640,42630,42630,11
22/02/2007,12:22:00,42630,42640,42630,42640,11
22/02/2007,12:23:00,42630,42635,42630,42635,3
22/02/2007,12:24:00,42630,42640,42630,42635,11
22/02/2007,12:25:00,42635,42635,42635,42635,7
22/02/2007,12:26:00,42640,42640,42635,42635,7
22/02/2007,12:27:00,42640,42640,42640,42640,7
22/02/2007,12:28:00,42640,42640,42635,42635,10
22/02/2007,12:29:00,42630,42635,42630,42635,15
22/02/2007,12:30:00,42630,42635,42630,42635,3
22/02/2007,12:31:00,42630,42635,42630,42630,7
22/02/2007,12:32:00,42630,42630,42625,42625,10
22/02/2007,12:33:00,42630,42630,42630,42630,3
22/02/2007,12:34:00,42630,42635,42630,42630,4
22/02/2007,12:35:00,42635,42635,42635,42635,6
22/02/2007,12:36:00,42640,42640,42640,42640,10
22/02/2007,12:37:00,42640,42645,42640,42640,12
22/02/2007,12:38:00,42640,42640,42640,42640,1
22/02/2007,12:39:00,42635,42640,42635,42640,6
22/02/2007,12:40:00,42640,42645,42640,42645,4
22/02/2007,12:41:00,42645,42650,42645,42650,21
22/02/2007,12:43:00,42650,42655,42645,42645,12
22/02/2007,12:44:00,42645,42645,42645,42645,3
22/02/2007,12:45:00,42645,42645,42645,42645,1
22/02/2007,12:46:00,42655,42655,42650,42655,12
22/02/2007,12:47:00,42655,42665,42655,42660,24
22/02/2007,12:48:00,42655,42655,42645,42655,32
22/02/2007,12:49:00,42655,42655,42645,42650,5
22/02/2007,12:50:00,42650,42655,42650,42650,9
22/02/2007,12:51:00,42650,42650,42650,42650,5
22/02/2007,12:52:00,42650,42650,42650,42650,6
22/02/2007,12:53:00,42650,42650,42645,42645,4
22/02/2007,12:54:00,42640,42640,42640,42640,14
22/02/2007,12:55:00,42640,42640,42640,42640,1
22/02/2007,12:56:00,42640,42640,42640,42640,3
22/02/2007,12:57:00,42640,42640,42635,42635,11
22/02/2007,12:58:00,42635,42635,42635,42635,6
22/02/2007,12:59:00,42630,42635,42625,42630,9
22/02/2007,13:00:00,42625,42635,42625,42635,5
22/02/2007,13:01:00,42630,42630,42630,42630,3
22/02/2007,13:02:00,42625,42625,42625,42625,2
22/02/2007,13:03:00,42625,42635,42625,42635,12
22/02/2007,13:05:00,42635,42635,42630,42630,3
22/02/2007,13:06:00,42630,42635,42630,42635,3
22/02/2007,13:07:00,42640,42640,42640,42640,6
22/02/2007,13:08:00,42645,42645,42645,42645,7
22/02/2007,13:09:00,42640,42640,42640,42640,9
22/02/2007,13:10:00,42640,42640,42635,42635,2
22/02/2007,13:11:00,42635,42635,42630,42635,12
22/02/2007,13:13:00,42630,42630,42630,42630,3
22/02/2007,13:14:00,42625,42625,42625,42625,1
22/02/2007,13:15:00,42630,42630,42630,42630,2
22/02/2007,13:16:00,42635,42635,42635,42635,7
22/02/2007,13:17:00,42640,42640,42635,42635,2
22/02/2007,13:18:00,42640,42640,42640,42640,9
22/02/2007,13:21:00,42640,42645,42640,42640,10
22/02/2007,13:22:00,42645,42645,42635,42640,3
22/02/2007,13:23:00,42635,42635,42630,42635,11
22/02/2007,13:24:00,42635,42635,42635,42635,6
22/02/2007,13:26:00,42640,42640,42635,42635,8
22/02/2007,13:27:00,42645,42645,42640,42640,3
22/02/2007,13:30:00,42640,42640,42640,42640,1
22/02/2007,13:31:00,42645,42655,42645,42650,15
22/02/2007,13:32:00,42650,42650,42640,42645,13
22/02/2007,13:34:00,42645,42645,42645,42645,2
22/02/2007,13:35:00,42640,42650,42640,42645,12
22/02/2007,13:36:00,42645,42645,42635,42645,14
22/02/2007,13:37:00,42635,42635,42635,42635,8
22/02/2007,13:38:00,42635,42635,42635,42635,1
22/02/2007,13:39:00,42635,42635,42635,42635,1
22/02/2007,13:40:00,42630,42630,42630,42630,1
22/02/2007,13:41:00,42630,42630,42630,42630,5
22/02/2007,13:42:00,42630,42630,42615,42615,29
22/02/2007,13:43:00,42615,42620,42615,42620,8
22/02/2007,13:44:00,42620,42620,42615,42620,7
22/02/2007,13:45:00,42620,42620,42615,42620,9
22/02/2007,13:46:00,42620,42620,42620,42620,4
22/02/2007,13:47:00,42620,42620,42615,42620,9
22/02/2007,13:48:00,42620,42630,42615,42630,13
22/02/2007,13:50:00,42620,42620,42615,42615,8
22/02/2007,13:51:00,42615,42620,42615,42620,12
22/02/2007,13:52:00,42615,42620,42615,42620,3
22/02/2007,13:55:00,42620,42620,42620,42620,2
22/02/2007,13:56:00,42625,42630,42625,42625,7
22/02/2007,13:57:00,42630,42630,42625,42630,3
22/02/2007,13:58:00,42620,42630,42615,42630,10
22/02/2007,13:59:00,42625,42630,42620,42620,10
22/02/2007,14:00:00,42625,42625,42625,42625,1
22/02/2007,14:01:00,42620,42625,42615,42615,10
22/02/2007,14:02:00,42625,42630,42615,42615,17
22/02/2007,14:03:00,42620,42620,42620,42620,3
22/02/2007,14:04:00,42615,42620,42615,42620,20
22/02/2007,14:05:00,42615,42620,42615,42620,2
22/02/2007,14:06:00,42615,42625,42615,42625,2
22/02/2007,14:07:00,42625,42630,42620,42625,17
22/02/2007,14:08:00,42630,42630,42620,42625,10
22/02/2007,14:09:00,42625,42625,42615,42615,26
22/02/2007,14:10:00,42620,42625,42610,42610,20
22/02/2007,14:11:00,42615,42615,42615,42615,9
22/02/2007,14:12:00,42615,42615,42615,42615,4
22/02/2007,14:13:00,42615,42615,42615,42615,2
22/02/2007,14:14:00,42620,42620,42620,42620,8
22/02/2007,14:15:00,42620,42620,42620,42620,4
22/02/2007,14:16:00,42615,42615,42600,42600,21
22/02/2007,14:17:00,42605,42605,42595,42605,31
22/02/2007,14:18:00,42600,42610,42595,42605,12
22/02/2007,14:19:00,42605,42605,42600,42600,10
22/02/2007,14:20:00,42600,42605,42595,42595,8
22/02/2007,14:21:00,42595,42600,42590,42600,24
22/02/2007,14:22:00,42600,42605,42600,42600,8
22/02/2007,14:23:00,42600,42600,42600,42600,3
22/02/2007,14:24:00,42605,42605,42600,42600,3
22/02/2007,14:26:00,42600,42625,42600,42625,24
22/02/2007,14:27:00,42625,42630,42615,42620,30
22/02/2007,14:28:00,42615,42630,42615,42615,29
22/02/2007,14:29:00,42620,42630,42620,42630,8
22/02/2007,14:30:00,42630,42655,42625,42655,29
22/02/2007,14:31:00,42655,42665,42645,42665,60
22/02/2007,14:32:00,42670,42695,42670,42685,178
22/02/2007,14:33:00,42680,42680,42670,42670,42
22/02/2007,14:34:00,42670,42670,42665,42665,23
22/02/2007,14:35:00,42660,42665,42660,42660,28
22/02/2007,14:36:00,42660,42660,42660,42660,7
22/02/2007,14:37:00,42665,42670,42665,42670,15
22/02/2007,14:38:00,42665,42665,42665,42665,19
22/02/2007,14:39:00,42665,42680,42665,42680,19
22/02/2007,14:40:00,42675,42675,42665,42670,34
22/02/2007,14:41:00,42665,42670,42660,42665,9
22/02/2007,14:42:00,42665,42665,42665,42665,1
22/02/2007,14:43:00,42670,42670,42665,42670,6
22/02/2007,14:44:00,42670,42670,42655,42660,19
22/02/2007,14:45:00,42655,42655,42645,42645,57
22/02/2007,14:46:00,42650,42650,42645,42650,14
22/02/2007,14:47:00,42655,42660,42655,42655,10
22/02/2007,14:48:00,42660,42660,42645,42645,8
22/02/2007,14:49:00,42645,42645,42635,42635,11
22/02/2007,14:50:00,42635,42635,42620,42635,27
22/02/2007,14:51:00,42635,42635,42610,42625,38
22/02/2007,14:52:00,42620,42630,42620,42625,24
22/02/2007,14:53:00,42625,42630,42625,42630,4
22/02/2007,14:54:00,42625,42630,42625,42630,8
22/02/2007,14:55:00,42635,42635,42595,42615,82
22/02/2007,14:56:00,42615,42615,42605,42610,20
22/02/2007,14:57:00,42605,42615,42605,42615,19
22/02/2007,14:58:00,42620,42630,42620,42625,8
22/02/2007,14:59:00,42625,42625,42625,42625,4
22/02/2007,15:00:00,42625,42635,42625,42635,18
22/02/2007,15:01:00,42630,42635,42630,42635,7
22/02/2007,15:02:00,42640,42645,42640,42640,11
22/02/2007,15:03:00,42645,42650,42645,42650,14
22/02/2007,15:04:00,42650,42650,42645,42645,7
22/02/2007,15:05:00,42645,42645,42640,42640,14
22/02/2007,15:06:00,42635,42650,42635,42645,30
22/02/2007,15:07:00,42645,42650,42645,42650,6
22/02/2007,15:08:00,42650,42655,42645,42645,13
22/02/2007,15:09:00,42655,42655,42655,42655,3
22/02/2007,15:10:00,42650,42660,42650,42655,6
22/02/2007,15:11:00,42660,42675,42660,42675,49
22/02/2007,15:12:00,42680,42685,42675,42675,31
22/02/2007,15:13:00,42675,42680,42675,42680,4
22/02/2007,15:14:00,42680,42680,42680,42680,8
22/02/2007,15:15:00,42675,42680,42675,42680,14
22/02/2007,15:16:00,42680,42680,42680,42680,2
22/02/2007,15:17:00,42680,42685,42675,42675,28
22/02/2007,15:18:00,42670,42670,42670,42670,11
22/02/2007,15:20:00,42665,42665,42660,42665,20
22/02/2007,15:21:00,42670,42670,42670,42670,6
22/02/2007,15:22:00,42670,42675,42670,42675,6
22/02/2007,15:23:00,42675,42675,42675,42675,2
22/02/2007,15:24:00,42670,42675,42670,42675,7
22/02/2007,15:25:00,42670,42670,42670,42670,3
22/02/2007,15:27:00,42675,42680,42665,42670,17
22/02/2007,15:28:00,42670,42670,42665,42665,22
22/02/2007,15:29:00,42660,42665,42655,42655,22
22/02/2007,15:30:00,42660,42675,42660,42670,24
22/02/2007,15:31:00,42670,42675,42670,42670,5
22/02/2007,15:32:00,42675,42685,42675,42685,16
22/02/2007,15:33:00,42685,42695,42675,42675,44
22/02/2007,15:34:00,42675,42685,42675,42685,11
22/02/2007,15:35:00,42680,42680,42665,42665,21
22/02/2007,15:36:00,42665,42665,42655,42660,61
22/02/2007,15:37:00,42655,42670,42655,42665,26
22/02/2007,15:38:00,42670,42670,42670,42670,10
22/02/2007,15:39:00,42675,42675,42655,42655,17
22/02/2007,15:40:00,42655,42665,42655,42665,10
22/02/2007,15:41:00,42665,42665,42655,42655,20
22/02/2007,15:42:00,42650,42655,42645,42650,30
22/02/2007,15:43:00,42650,42650,42635,42640,17
22/02/2007,15:44:00,42640,42650,42635,42650,68
22/02/2007,15:45:00,42655,42675,42655,42670,45
22/02/2007,15:46:00,42670,42670,42660,42665,23
22/02/2007,15:47:00,42670,42680,42670,42680,13
22/02/2007,15:48:00,42680,42690,42680,42680,55
22/02/2007,15:49:00,42680,42690,42680,42690,20
22/02/2007,15:50:00,42695,42715,42690,42710,122
22/02/2007,15:51:00,42710,42745,42710,42735,174
22/02/2007,15:52:00,42735,42760,42735,42755,108
22/02/2007,15:53:00,42755,42755,42740,42745,140
22/02/2007,15:54:00,42745,42760,42735,42750,61
22/02/2007,15:55:00,42750,42750,42740,42740,27
22/02/2007,15:56:00,42745,42760,42740,42755,41
22/02/2007,15:57:00,42760,42775,42760,42760,105
22/02/2007,15:58:00,42755,42765,42755,42760,16
22/02/2007,15:59:00,42755,42760,42755,42760,23
22/02/2007,16:00:00,42760,42770,42760,42770,540
22/02/2007,16:01:00,42770,42810,42770,42795,164
22/02/2007,16:02:00,42800,42800,42785,42785,61
22/02/2007,16:03:00,42785,42790,42780,42780,47
22/02/2007,16:04:00,42775,42785,42770,42780,122
22/02/2007,16:05:00,42785,42785,42775,42780,23
22/02/2007,16:06:00,42780,42785,42775,42775,15
22/02/2007,16:07:00,42775,42790,42775,42790,30
22/02/2007,16:08:00,42790,42790,42760,42760,41
22/02/2007,16:09:00,42760,42770,42760,42770,71
22/02/2007,16:10:00,42770,42770,42745,42745,79
22/02/2007,16:11:00,42745,42750,42740,42750,28
22/02/2007,16:12:00,42750,42750,42745,42750,30
22/02/2007,16:13:00,42750,42755,42750,42755,9
22/02/2007,16:14:00,42750,42750,42720,42725,70
22/02/2007,16:15:00,42725,42735,42725,42735,46
22/02/2007,16:16:00,42740,42740,42720,42720,35
22/02/2007,16:17:00,42720,42720,42695,42700,71
22/02/2007,16:18:00,42695,42700,42665,42675,128
22/02/2007,16:19:00,42670,42675,42665,42665,90
22/02/2007,16:20:00,42665,42670,42655,42665,91
22/02/2007,16:21:00,42665,42670,42655,42655,164
22/02/2007,16:22:00,42660,42675,42655,42675,91
22/02/2007,16:23:00,42680,42700,42675,42685,94
22/02/2007,16:24:00,42690,42690,42680,42690,34
22/02/2007,16:25:00,42680,42680,42660,42660,58
22/02/2007,16:26:00,42660,42660,42625,42635,197
22/02/2007,16:27:00,42635,42645,42630,42645,60
22/02/2007,16:28:00,42650,42650,42645,42650,37
22/02/2007,16:29:00,42655,42665,42655,42660,46
22/02/2007,16:30:00,42660,42680,42660,42675,72
22/02/2007,16:31:00,42670,42675,42655,42655,47
22/02/2007,16:32:00,42655,42665,42650,42655,55
22/02/2007,16:33:00,42660,42670,42650,42655,46
22/02/2007,16:34:00,42655,42660,42615,42615,133
22/02/2007,16:35:00,42620,42625,42610,42625,90
22/02/2007,16:36:00,42625,42645,42625,42645,71
22/02/2007,16:37:00,42645,42660,42645,42655,28
22/02/2007,16:38:00,42650,42655,42640,42640,55
22/02/2007,16:39:00,42645,42645,42635,42640,68
22/02/2007,16:40:00,42645,42660,42640,42660,30
22/02/2007,16:41:00,42655,42680,42655,42680,37
22/02/2007,16:42:00,42680,42680,42670,42675,28
22/02/2007,16:43:00,42680,42695,42680,42685,74
22/02/2007,16:44:00,42695,42695,42685,42695,38
22/02/2007,16:45:00,42695,42700,42695,42700,42
22/02/2007,16:46:00,42700,42710,42700,42710,29
22/02/2007,16:47:00,42710,42725,42710,42725,96
22/02/2007,16:48:00,42725,42725,42705,42705,40
22/02/2007,16:49:00,42705,42705,42700,42700,33
22/02/2007,16:50:00,42705,42705,42700,42700,27
22/02/2007,16:51:00,42700,42705,42700,42700,20
22/02/2007,16:52:00,42695,42720,42695,42715,45
22/02/2007,16:53:00,42720,42735,42720,42725,61
22/02/2007,16:54:00,42730,42750,42725,42750,44
22/02/2007,16:55:00,42745,42755,42745,42755,46
22/02/2007,16:56:00,42755,42760,42745,42755,64
22/02/2007,16:57:00,42755,42755,42735,42745,37
22/02/2007,16:58:00,42745,42755,42740,42750,81
22/02/2007,16:59:00,42750,42750,42740,42740,29
22/02/2007,17:00:00,42740,42750,42735,42735,73
22/02/2007,17:01:00,42735,42735,42720,42730,87
22/02/2007,17:02:00,42730,42735,42715,42720,36
22/02/2007,17:03:00,42720,42720,42715,42720,52
22/02/2007,17:04:00,42715,42715,42705,42710,27
22/02/2007,17:05:00,42705,42710,42700,42705,74
22/02/2007,17:06:00,42705,42705,42695,42700,39
22/02/2007,17:07:00,42695,42695,42680,42680,44
22/02/2007,17:08:00,42680,42690,42670,42685,75
22/02/2007,17:09:00,42685,42690,42680,42690,38
22/02/2007,17:10:00,42690,42690,42665,42670,60
22/02/2007,17:11:00,42670,42690,42665,42680,40
22/02/2007,17:12:00,42680,42685,42665,42675,53
22/02/2007,17:13:00,42670,42670,42655,42665,81
22/02/2007,17:14:00,42670,42675,42655,42655,59
22/02/2007,17:15:00,42660,42660,42650,42650,43
22/02/2007,17:16:00,42650,42650,42625,42640,67
22/02/2007,17:17:00,42640,42640,42625,42635,54
22/02/2007,17:18:00,42635,42635,42610,42625,110
22/02/2007,17:19:00,42625,42630,42590,42590,94
22/02/2007,17:20:00,42585,42590,42560,42560,121
22/02/2007,17:21:00,42565,42570,42555,42565,74
22/02/2007,17:22:00,42565,42575,42555,42560,80
22/02/2007,17:23:00,42555,42560,42530,42535,108
22/02/2007,17:24:00,42535,42560,42530,42555,69
22/02/2007,17:25:00,42560,42575,42545,42550,106
22/02/2007,17:26:00,42550,42560,42545,42550,41
22/02/2007,17:27:00,42550,42565,42540,42565,61
22/02/2007,17:28:00,42560,42575,42560,42565,50
22/02/2007,17:29:00,42565,42575,42550,42570,72
22/02/2007,17:30:00,42570,42585,42565,42565,92
22/02/2007,17:31:00,42570,42570,42505,42505,134
22/02/2007,17:32:00,42510,42525,42500,42520,103
22/02/2007,17:33:00,42515,42515,42485,42500,115
22/02/2007,17:34:00,42500,42500,42470,42480,116
22/02/2007,17:35:00,42485,42510,42470,42510,70
22/02/2007,17:36:00,42505,42530,42505,42525,38
22/02/2007,17:37:00,42520,42520,42500,42505,61
22/02/2007,17:38:00,42510,42510,42490,42490,43
22/02/2007,17:39:00,42485,42490,42470,42475,76
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
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
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
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
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/03/2007,09:00:00,41250,41250,41110,41165,136
01/03/2007,09:01:00,41175,41190,41165,41180,141
01/03/2007,09:02:00,41180,41180,41150,41155,98
01/03/2007,09:03:00,41150,41165,41145,41165,74
01/03/2007,09:04:00,41165,41175,41160,41170,60
01/03/2007,09:05:00,41165,41195,41160,41195,304
01/03/2007,09:06:00,41195,41235,41190,41210,215
01/03/2007,09:07:00,41215,41220,41210,41220,118
01/03/2007,09:08:00,41220,41235,41220,41225,131
01/03/2007,09:09:00,41220,41225,41210,41220,142
01/03/2007,09:10:00,41225,41235,41220,41225,166
01/03/2007,09:11:00,41225,41235,41215,41220,113
01/03/2007,09:12:00,41220,41270,41220,41250,138
01/03/2007,09:13:00,41250,41260,41240,41260,77
01/03/2007,09:14:00,41260,41260,41220,41220,85
01/03/2007,09:15:00,41220,41225,41190,41210,138
01/03/2007,09:16:00,41215,41220,41200,41220,70
01/03/2007,09:17:00,41220,41230,41205,41205,43
01/03/2007,09:18:00,41205,41215,41200,41215,73
01/03/2007,09:19:00,41215,41230,41205,41225,56
01/03/2007,09:20:00,41225,41235,41225,41230,77
01/03/2007,09:21:00,41230,41250,41230,41245,46
01/03/2007,09:22:00,41245,41260,41245,41260,67
01/03/2007,09:23:00,41260,41265,41255,41255,33
01/03/2007,09:24:00,41255,41255,41245,41245,54
01/03/2007,09:25:00,41245,41250,41220,41245,105
01/03/2007,09:26:00,41250,41250,41240,41245,54
01/03/2007,09:27:00,41245,41265,41245,41255,53
01/03/2007,09:28:00,41260,41260,41255,41260,31
01/03/2007,09:29:00,41260,41290,41255,41270,118
01/03/2007,09:30:00,41270,41290,41260,41290,79
01/03/2007,09:31:00,41290,41295,41280,41295,42
01/03/2007,09:32:00,41295,41325,41290,41320,128
01/03/2007,09:33:00,41320,41325,41305,41320,147
01/03/2007,09:34:00,41320,41345,41315,41345,91
01/03/2007,09:35:00,41345,41350,41320,41320,130
01/03/2007,09:36:00,41325,41330,41315,41330,61
01/03/2007,09:37:00,41330,41335,41325,41325,72
01/03/2007,09:38:00,41325,41335,41320,41325,45
01/03/2007,09:39:00,41325,41330,41320,41320,21
01/03/2007,09:40:00,41320,41320,41305,41320,67
01/03/2007,09:41:00,41315,41340,41315,41335,62
01/03/2007,09:42:00,41330,41330,41325,41325,24
01/03/2007,09:43:00,41325,41325,41315,41320,12
01/03/2007,09:44:00,41315,41330,41315,41325,21
01/03/2007,09:45:00,41325,41325,41300,41305,36
01/03/2007,09:46:00,41305,41310,41280,41295,105
01/03/2007,09:47:00,41295,41295,41290,41290,29
01/03/2007,09:48:00,41285,41295,41285,41295,46
01/03/2007,09:49:00,41295,41300,41290,41290,32
01/03/2007,09:50:00,41295,41300,41290,41300,31
01/03/2007,09:51:00,41300,41320,41295,41315,63
01/03/2007,09:52:00,41315,41325,41315,41320,14
01/03/2007,09:53:00,41320,41325,41320,41320,8
01/03/2007,09:54:00,41320,41320,41300,41305,36
01/03/2007,09:55:00,41310,41315,41290,41295,85
01/03/2007,09:56:00,41290,41295,41275,41285,30
01/03/2007,09:57:00,41280,41290,41275,41275,36
01/03/2007,09:58:00,41275,41280,41260,41275,62
01/03/2007,09:59:00,41270,41275,41270,41275,35
01/03/2007,10:00:00,41275,41275,41240,41240,97
01/03/2007,10:01:00,41245,41265,41245,41265,41
01/03/2007,10:02:00,41270,41290,41270,41290,60
01/03/2007,10:03:00,41285,41285,41280,41280,13
01/03/2007,10:04:00,41280,41295,41280,41290,23
01/03/2007,10:05:00,41290,41310,41290,41305,77
01/03/2007,10:06:00,41305,41310,41295,41295,45
01/03/2007,10:07:00,41290,41305,41290,41300,30
01/03/2007,10:08:00,41300,41310,41295,41305,23
01/03/2007,10:09:00,41305,41315,41305,41310,27
01/03/2007,10:10:00,41310,41315,41300,41305,35
01/03/2007,10:11:00,41305,41335,41305,41335,63
01/03/2007,10:12:00,41330,41340,41330,41340,36
01/03/2007,10:13:00,41340,41340,41315,41315,49
01/03/2007,10:14:00,41310,41310,41295,41310,49
01/03/2007,10:15:00,41315,41340,41315,41335,50
01/03/2007,10:16:00,41335,41390,41335,41390,154
01/03/2007,10:17:00,41395,41405,41390,41400,153
01/03/2007,10:18:00,41405,41430,41400,41415,163
01/03/2007,10:19:00,41415,41430,41410,41415,118
01/03/2007,10:20:00,41415,41415,41405,41410,36
01/03/2007,10:21:00,41410,41420,41410,41420,25
01/03/2007,10:22:00,41425,41430,41415,41415,41
01/03/2007,10:23:00,41415,41420,41410,41410,45
01/03/2007,10:24:00,41405,41425,41405,41425,32
01/03/2007,10:25:00,41420,41455,41420,41450,145
01/03/2007,10:26:00,41450,41465,41445,41450,97
01/03/2007,10:27:00,41450,41450,41430,41435,76
01/03/2007,10:28:00,41440,41450,41435,41445,57
01/03/2007,10:29:00,41440,41440,41425,41425,56
01/03/2007,10:30:00,41425,41440,41420,41435,70
01/03/2007,10:31:00,41440,41445,41435,41445,47
01/03/2007,10:32:00,41445,41445,41415,41420,64
01/03/2007,10:33:00,41415,41415,41405,41410,50
01/03/2007,10:34:00,41415,41425,41405,41405,59
01/03/2007,10:35:00,41405,41415,41405,41415,27
01/03/2007,10:36:00,41415,41420,41415,41420,28
01/03/2007,10:37:00,41415,41425,41415,41425,20
01/03/2007,10:38:00,41415,41420,41405,41410,24
01/03/2007,10:39:00,41410,41415,41400,41400,27
01/03/2007,10:40:00,41410,41410,41395,41400,51
01/03/2007,10:41:00,41395,41395,41375,41385,78
01/03/2007,10:42:00,41385,41400,41385,41395,56
01/03/2007,10:43:00,41395,41395,41390,41395,26
01/03/2007,10:44:00,41395,41405,41395,41405,16
01/03/2007,10:45:00,41405,41405,41395,41400,41
01/03/2007,10:46:00,41400,41435,41400,41435,78
01/03/2007,10:47:00,41425,41430,41410,41410,57
01/03/2007,10:48:00,41405,41405,41380,41400,99
01/03/2007,10:49:00,41405,41410,41395,41400,25
01/03/2007,10:50:00,41395,41410,41395,41410,44
01/03/2007,10:51:00,41410,41420,41410,41410,66
01/03/2007,10:52:00,41410,41410,41395,41395,38
01/03/2007,10:53:00,41395,41410,41395,41400,15
01/03/2007,10:54:00,41400,41405,41385,41385,34
01/03/2007,10:55:00,41385,41390,41370,41380,101
01/03/2007,10:56:00,41385,41390,41380,41385,27
01/03/2007,10:57:00,41390,41390,41350,41360,117
01/03/2007,10:58:00,41355,41370,41355,41365,30
01/03/2007,10:59:00,41365,41375,41360,41360,44
01/03/2007,11:00:00,41360,41390,41360,41390,42
01/03/2007,11:01:00,41390,41390,41375,41375,25
01/03/2007,11:02:00,41375,41385,41375,41385,8
01/03/2007,11:03:00,41380,41385,41380,41385,19
01/03/2007,11:04:00,41380,41380,41370,41370,27
01/03/2007,11:05:00,41370,41375,41370,41370,25
01/03/2007,11:06:00,41365,41370,41360,41370,16
01/03/2007,11:07:00,41375,41400,41370,41400,46
01/03/2007,11:08:00,41395,41410,41390,41405,60
01/03/2007,11:09:00,41410,41415,41400,41405,52
01/03/2007,11:10:00,41405,41420,41405,41415,73
01/03/2007,11:11:00,41415,41430,41405,41410,52
01/03/2007,11:12:00,41410,41425,41410,41420,26
01/03/2007,11:13:00,41415,41435,41415,41435,65
01/03/2007,11:14:00,41435,41440,41425,41440,58
01/03/2007,11:15:00,41440,41450,41435,41450,64
01/03/2007,11:16:00,41450,41465,41445,41465,69
01/03/2007,11:17:00,41470,41470,41450,41455,61
01/03/2007,11:18:00,41455,41455,41445,41450,31
01/03/2007,11:19:00,41445,41450,41430,41450,63
01/03/2007,11:20:00,41455,41460,41440,41445,52
01/03/2007,11:21:00,41450,41450,41445,41445,20
01/03/2007,11:22:00,41450,41455,41445,41455,32
01/03/2007,11:23:00,41460,41465,41450,41455,37
01/03/2007,11:24:00,41455,41455,41445,41455,39
01/03/2007,11:25:00,41455,41465,41450,41465,28
01/03/2007,11:26:00,41460,41480,41460,41475,44
01/03/2007,11:27:00,41475,41475,41455,41460,29
01/03/2007,11:28:00,41460,41460,41430,41430,70
01/03/2007,11:29:00,41430,41435,41420,41430,38
01/03/2007,11:30:00,41425,41435,41425,41425,26
01/03/2007,11:31:00,41430,41440,41425,41440,28
01/03/2007,11:32:00,41445,41450,41445,41450,6
01/03/2007,11:33:00,41450,41460,41450,41460,33
01/03/2007,11:34:00,41460,41460,41455,41455,16
01/03/2007,11:35:00,41455,41465,41455,41460,25
01/03/2007,11:36:00,41455,41455,41425,41445,74
01/03/2007,11:37:00,41450,41450,41445,41445,29
01/03/2007,11:38:00,41445,41455,41445,41455,13
01/03/2007,11:39:00,41460,41475,41460,41475,65
01/03/2007,11:40:00,41480,41490,41475,41490,64
01/03/2007,11:41:00,41495,41525,41495,41520,95
01/03/2007,11:42:00,41525,41525,41510,41515,40
01/03/2007,11:43:00,41515,41520,41505,41520,20
01/03/2007,11:44:00,41520,41535,41520,41525,94
01/03/2007,11:45:00,41525,41525,41520,41525,20
01/03/2007,11:46:00,41525,41525,41495,41495,96
01/03/2007,11:47:00,41495,41510,41490,41505,71
01/03/2007,11:48:00,41500,41500,41495,41500,44
01/03/2007,11:49:00,41495,41510,41495,41505,32
01/03/2007,11:50:00,41505,41510,41500,41505,9
01/03/2007,11:51:00,41500,41500,41470,41480,62
01/03/2007,11:52:00,41480,41505,41475,41505,30
01/03/2007,11:53:00,41505,41505,41495,41495,25
01/03/2007,11:54:00,41495,41495,41485,41485,32
01/03/2007,11:55:00,41485,41495,41485,41485,13
01/03/2007,11:56:00,41490,41490,41480,41485,16
01/03/2007,11:57:00,41480,41485,41480,41485,7
01/03/2007,11:58:00,41490,41490,41480,41485,14
01/03/2007,11:59:00,41490,41495,41490,41495,15
01/03/2007,12:00:00,41490,41490,41470,41470,32
01/03/2007,12:01:00,41470,41475,41460,41460,47
01/03/2007,12:02:00,41465,41470,41465,41465,24
01/03/2007,12:03:00,41465,41475,41460,41475,28
01/03/2007,12:04:00,41475,41485,41475,41485,54
01/03/2007,12:05:00,41480,41480,41455,41455,47
01/03/2007,12:06:00,41455,41455,41445,41455,23
01/03/2007,12:07:00,41460,41465,41460,41460,46
01/03/2007,12:08:00,41460,41460,41455,41455,9
01/03/2007,12:09:00,41450,41455,41445,41455,23
01/03/2007,12:10:00,41455,41455,41455,41455,5
01/03/2007,12:11:00,41450,41460,41445,41460,23
01/03/2007,12:12:00,41460,41475,41460,41470,22
01/03/2007,12:13:00,41470,41470,41470,41470,5
01/03/2007,12:14:00,41470,41475,41470,41475,19
01/03/2007,12:15:00,41470,41475,41455,41455,22
01/03/2007,12:16:00,41450,41450,41430,41430,63
01/03/2007,12:17:00,41435,41435,41420,41420,62
01/03/2007,12:18:00,41415,41415,41395,41395,118
01/03/2007,12:19:00,41400,41415,41400,41410,71
01/03/2007,12:20:00,41405,41405,41385,41390,70
01/03/2007,12:21:00,41390,41395,41380,41390,44
01/03/2007,12:22:00,41395,41395,41385,41395,26
01/03/2007,12:23:00,41400,41400,41380,41385,39
01/03/2007,12:24:00,41385,41385,41370,41375,49
01/03/2007,12:25:00,41380,41385,41365,41380,54
01/03/2007,12:26:00,41380,41390,41375,41380,48
01/03/2007,12:27:00,41380,41385,41375,41385,11
01/03/2007,12:28:00,41385,41395,41380,41395,22
01/03/2007,12:29:00,41390,41390,41390,41390,20
01/03/2007,12:30:00,41390,41390,41365,41365,65
01/03/2007,12:31:00,41365,41370,41355,41370,66
01/03/2007,12:32:00,41370,41375,41360,41365,17
01/03/2007,12:33:00,41360,41360,41360,41360,9
01/03/2007,12:34:00,41360,41360,41335,41335,69
01/03/2007,12:35:00,41335,41335,41305,41305,90
01/03/2007,12:36:00,41310,41310,41285,41295,100
01/03/2007,12:37:00,41300,41310,41300,41310,67
01/03/2007,12:38:00,41305,41310,41300,41305,37
01/03/2007,12:39:00,41300,41300,41290,41290,58
01/03/2007,12:40:00,41295,41315,41285,41310,90
01/03/2007,12:41:00,41305,41310,41300,41305,24
01/03/2007,12:42:00,41310,41315,41295,41300,49
01/03/2007,12:43:00,41300,41325,41300,41325,28
01/03/2007,12:44:00,41325,41330,41320,41325,34
01/03/2007,12:45:00,41325,41330,41320,41325,27
01/03/2007,12:46:00,41325,41330,41310,41310,19
01/03/2007,12:47:00,41310,41310,41280,41285,97
01/03/2007,12:48:00,41285,41285,41265,41275,88
01/03/2007,12:49:00,41275,41275,41250,41265,116
01/03/2007,12:50:00,41260,41265,41240,41255,64
01/03/2007,12:51:00,41250,41270,41250,41260,75
01/03/2007,12:52:00,41255,41255,41215,41220,116
01/03/2007,12:53:00,41225,41240,41220,41230,47
01/03/2007,12:54:00,41230,41240,41225,41225,56
01/03/2007,12:55:00,41225,41235,41190,41195,114
01/03/2007,12:56:00,41195,41200,41160,41185,191
01/03/2007,12:57:00,41180,41185,41135,41135,116
01/03/2007,12:58:00,41135,41175,41135,41170,162
01/03/2007,12:59:00,41175,41210,41175,41210,109
01/03/2007,13:00:00,41215,41215,41175,41175,96
01/03/2007,13:01:00,41180,41190,41175,41175,46
01/03/2007,13:02:00,41190,41190,41085,41105,263
01/03/2007,13:03:00,41095,41130,41095,41100,177
01/03/2007,13:04:00,41090,41100,41065,41100,108
01/03/2007,13:05:00,41095,41115,41090,41095,99
01/03/2007,13:06:00,41090,41130,41085,41120,106
01/03/2007,13:07:00,41135,41155,41135,41135,82
01/03/2007,13:08:00,41130,41130,41110,41115,47
01/03/2007,13:09:00,41120,41140,41120,41135,32
01/03/2007,13:10:00,41135,41135,41110,41110,46
01/03/2007,13:11:00,41100,41125,41100,41120,46
01/03/2007,13:12:00,41120,41120,41095,41105,37
01/03/2007,13:13:00,41105,41105,41070,41070,114
01/03/2007,13:14:00,41070,41125,41070,41120,122
01/03/2007,13:15:00,41125,41135,41120,41120,54
01/03/2007,13:16:00,41125,41165,41125,41160,90
01/03/2007,13:17:00,41160,41165,41155,41155,22
01/03/2007,13:18:00,41155,41160,41115,41115,91
01/03/2007,13:19:00,41120,41130,41105,41125,79
01/03/2007,13:20:00,41125,41135,41120,41135,20
01/03/2007,13:21:00,41125,41135,41125,41125,24
01/03/2007,13:22:00,41125,41130,41120,41120,9
01/03/2007,13:23:00,41125,41145,41125,41135,31
01/03/2007,13:24:00,41135,41135,41100,41110,68
01/03/2007,13:25:00,41105,41120,41105,41110,21
01/03/2007,13:26:00,41110,41110,41065,41070,90
01/03/2007,13:27:00,41070,41080,41060,41060,118
01/03/2007,13:28:00,41060,41060,41000,41000,219
01/03/2007,13:29:00,41000,41005,40990,41005,105
01/03/2007,13:30:00,41000,41010,40970,40970,153
01/03/2007,13:31:00,40965,40965,40930,40945,223
01/03/2007,13:32:00,40950,40970,40920,40960,160
01/03/2007,13:33:00,40965,41045,40965,41045,179
01/03/2007,13:34:00,41045,41055,41030,41030,80
01/03/2007,13:35:00,41030,41035,41010,41015,61
01/03/2007,13:36:00,41010,41020,40965,40970,143
01/03/2007,13:37:00,40970,40985,40960,40965,152
01/03/2007,13:38:00,40960,40965,40880,40880,262
01/03/2007,13:39:00,40880,40885,40835,40840,274
01/03/2007,13:40:00,40845,40845,40790,40805,286
01/03/2007,13:41:00,40805,40815,40750,40765,296
01/03/2007,13:42:00,40765,40765,40620,40630,432
01/03/2007,13:43:00,40630,40655,40585,40645,406
01/03/2007,13:44:00,40655,40705,40645,40705,260
01/03/2007,13:45:00,40705,40755,40705,40755,166
01/03/2007,13:46:00,40755,40765,40705,40705,210
01/03/2007,13:47:00,40705,40710,40660,40660,236
01/03/2007,13:48:00,40670,40705,40640,40690,184
01/03/2007,13:49:00,40685,40745,40685,40735,114
01/03/2007,13:50:00,40735,40750,40715,40735,114
01/03/2007,13:51:00,40730,40735,40705,40725,133
01/03/2007,13:52:00,40715,40715,40660,40660,128
01/03/2007,13:53:00,40655,40655,40600,40610,191
01/03/2007,13:54:00,40600,40600,40535,40535,393
01/03/2007,13:55:00,40535,40605,40520,40595,316
01/03/2007,13:56:00,40600,40610,40565,40575,161
01/03/2007,13:57:00,40575,40615,40545,40565,180
01/03/2007,13:58:00,40565,40585,40520,40555,258
01/03/2007,13:59:00,40555,40560,40490,40505,221
01/03/2007,14:00:00,40500,40500,40360,40375,340
01/03/2007,14:01:00,40380,40390,40355,40390,241
01/03/2007,14:02:00,40385,40410,40355,40400,226
01/03/2007,14:03:00,40410,40420,40355,40370,171
01/03/2007,14:04:00,40375,40390,40345,40355,215
01/03/2007,14:05:00,40360,40365,40330,40345,167
01/03/2007,14:06:00,40345,40430,40340,40425,240
01/03/2007,14:07:00,40420,40555,40420,40545,186
01/03/2007,14:08:00,40540,40600,40535,40560,234
01/03/2007,14:09:00,40555,40560,40520,40545,111
01/03/2007,14:10:00,40540,40545,40470,40470,126
01/03/2007,14:11:00,40475,40485,40410,40470,168
01/03/2007,14:12:00,40465,40515,40455,40495,155
01/03/2007,14:13:00,40495,40565,40495,40550,142
01/03/2007,14:14:00,40555,40590,40545,40555,95
01/03/2007,14:15:00,40555,40590,40515,40580,167
01/03/2007,14:16:00,40580,40645,40565,40640,127
01/03/2007,14:17:00,40630,40650,40610,40625,79
01/03/2007,14:18:00,40625,40675,40625,40635,94
01/03/2007,14:19:00,40635,40635,40610,40635,87
01/03/2007,14:20:00,40640,40695,40640,40680,118
01/03/2007,14:21:00,40670,40720,40670,40720,78
01/03/2007,14:22:00,40725,40735,40685,40690,156
01/03/2007,14:23:00,40675,40680,40575,40590,181
01/03/2007,14:24:00,40595,40600,40550,40565,100
01/03/2007,14:25:00,40560,40575,40540,40560,108
01/03/2007,14:26:00,40565,40575,40550,40575,55
01/03/2007,14:27:00,40580,40640,40580,40625,125
01/03/2007,14:28:00,40625,40665,40565,40575,182
01/03/2007,14:29:00,40575,40615,40570,40585,90
01/03/2007,14:30:00,40585,40585,40515,40540,209
01/03/2007,14:31:00,40550,40645,40550,40645,214
01/03/2007,14:32:00,40655,40665,40565,40565,121
01/03/2007,14:33:00,40565,40605,40550,40575,182
01/03/2007,14:34:00,40570,40600,40560,40595,61
01/03/2007,14:35:00,40595,40635,40590,40630,111
01/03/2007,14:36:00,40640,40695,40640,40685,121
01/03/2007,14:37:00,40680,40720,40665,40715,97
01/03/2007,14:38:00,40715,40760,40715,40750,163
01/03/2007,14:39:00,40750,40755,40675,40680,133
01/03/2007,14:40:00,40680,40685,40640,40655,114
01/03/2007,14:41:00,40650,40680,40615,40620,89
01/03/2007,14:42:00,40620,40660,40605,40615,133
01/03/2007,14:43:00,40630,40650,40600,40615,114
01/03/2007,14:44:00,40610,40625,40610,40625,52
01/03/2007,14:45:00,40625,40645,40590,40625,102
01/03/2007,14:46:00,40630,40665,40615,40650,66
01/03/2007,14:47:00,40650,40680,40640,40680,46
01/03/2007,14:48:00,40670,40675,40650,40655,32
01/03/2007,14:49:00,40650,40660,40625,40640,50
01/03/2007,14:50:00,40645,40645,40615,40635,59
01/03/2007,14:51:00,40625,40630,40605,40630,64
01/03/2007,14:52:00,40620,40620,40585,40590,59
01/03/2007,14:53:00,40590,40620,40580,40605,51
01/03/2007,14:54:00,40615,40635,40600,40605,70
01/03/2007,14:55:00,40600,40605,40560,40590,107
01/03/2007,14:56:00,40590,40600,40560,40595,60
01/03/2007,14:57:00,40595,40630,40585,40600,45
01/03/2007,14:58:00,40600,40615,40595,40595,37
01/03/2007,14:59:00,40590,40615,40590,40610,20
01/03/2007,15:00:00,40605,40605,40590,40590,33
01/03/2007,15:01:00,40595,40595,40565,40565,31
01/03/2007,15:02:00,40560,40565,40535,40540,55
01/03/2007,15:03:00,40540,40545,40525,40540,53
01/03/2007,15:04:00,40540,40540,40520,40525,37
01/03/2007,15:05:00,40505,40520,40480,40490,73
01/03/2007,15:06:00,40500,40500,40465,40470,63
01/03/2007,15:07:00,40465,40505,40460,40490,62
01/03/2007,15:08:00,40490,40500,40475,40500,30
01/03/2007,15:09:00,40495,40500,40480,40500,21
01/03/2007,15:10:00,40505,40510,40490,40500,31
01/03/2007,15:11:00,40500,40520,40500,40515,72
01/03/2007,15:12:00,40520,40540,40515,40540,64
01/03/2007,15:13:00,40535,40540,40520,40530,37
01/03/2007,15:14:00,40535,40540,40520,40520,19
01/03/2007,15:15:00,40515,40520,40490,40495,60
01/03/2007,15:16:00,40500,40500,40450,40460,72
01/03/2007,15:17:00,40455,40465,40405,40405,170
01/03/2007,15:18:00,40405,40410,40355,40355,164
01/03/2007,15:19:00,40370,40450,40370,40450,115
01/03/2007,15:20:00,40450,40460,40435,40435,74
01/03/2007,15:21:00,40435,40445,40400,40400,56
01/03/2007,15:22:00,40400,40435,40400,40420,50
01/03/2007,15:23:00,40420,40425,40400,40405,39
01/03/2007,15:24:00,40405,40405,40385,40395,102
01/03/2007,15:25:00,40395,40400,40370,40370,99
01/03/2007,15:26:00,40370,40370,40350,40360,128
01/03/2007,15:27:00,40365,40380,40355,40370,93
01/03/2007,15:28:00,40370,40380,40355,40380,78
01/03/2007,15:29:00,40380,40425,40380,40395,97
01/03/2007,15:30:00,40395,40420,40380,40390,201
01/03/2007,15:31:00,40395,40400,40335,40370,177
01/03/2007,15:32:00,40375,40375,40300,40305,313
01/03/2007,15:33:00,40300,40300,40120,40135,612
01/03/2007,15:34:00,40145,40200,40125,40200,356
01/03/2007,15:35:00,40200,40225,40165,40200,317
01/03/2007,15:36:00,40200,40230,40170,40225,292
01/03/2007,15:37:00,40225,40255,40200,40255,201
01/03/2007,15:38:00,40260,40265,40215,40250,245
01/03/2007,15:39:00,40245,40305,40245,40260,276
01/03/2007,15:40:00,40260,40290,40245,40290,181
01/03/2007,15:41:00,40290,40320,40275,40275,153
01/03/2007,15:42:00,40275,40285,40250,40250,122
01/03/2007,15:43:00,40255,40270,40235,40240,170
01/03/2007,15:44:00,40230,40240,40185,40190,112
01/03/2007,15:45:00,40190,40195,40140,40150,117
01/03/2007,15:46:00,40140,40145,40105,40135,211
01/03/2007,15:47:00,40130,40170,40105,40170,165
01/03/2007,15:48:00,40175,40220,40145,40200,133
01/03/2007,15:49:00,40200,40220,40165,40170,108
01/03/2007,15:50:00,40165,40170,40145,40150,59
01/03/2007,15:51:00,40165,40200,40150,40190,128
01/03/2007,15:52:00,40185,40200,40175,40195,103
01/03/2007,15:53:00,40200,40260,40200,40255,86
01/03/2007,15:54:00,40250,40275,40240,40260,76
01/03/2007,15:55:00,40265,40285,40255,40255,82
01/03/2007,15:56:00,40260,40330,40260,40330,89
01/03/2007,15:57:00,40315,40375,40310,40370,90
01/03/2007,15:58:00,40365,40370,40290,40295,90
01/03/2007,15:59:00,40295,40330,40285,40330,73
01/03/2007,16:00:00,40330,40630,40330,40465,330
01/03/2007,16:01:00,40475,40500,40450,40475,172
01/03/2007,16:02:00,40475,40515,40470,40505,229
01/03/2007,16:03:00,40490,40550,40490,40540,191
01/03/2007,16:04:00,40535,40550,40445,40475,218
01/03/2007,16:05:00,40470,40480,40400,40455,182
01/03/2007,16:06:00,40450,40495,40450,40485,162
01/03/2007,16:07:00,40485,40500,40465,40490,203
01/03/2007,16:08:00,40485,40520,40480,40490,168
01/03/2007,16:09:00,40495,40510,40470,40505,76
01/03/2007,16:10:00,40505,40520,40490,40510,165
01/03/2007,16:11:00,40515,40515,40500,40500,91
01/03/2007,16:12:00,40500,40520,40500,40520,49
01/03/2007,16:13:00,40515,40585,40515,40585,224
01/03/2007,16:14:00,40580,40595,40530,40555,212
01/03/2007,16:15:00,40555,40595,40540,40575,143
01/03/2007,16:16:00,40575,40585,40565,40570,105
01/03/2007,16:17:00,40570,40605,40560,40605,215
01/03/2007,16:18:00,40605,40635,40600,40635,152
01/03/2007,16:19:00,40635,40710,40635,40710,164
01/03/2007,16:20:00,40710,40720,40660,40675,153
01/03/2007,16:21:00,40670,40685,40610,40615,141
01/03/2007,16:22:00,40615,40620,40555,40580,127
01/03/2007,16:23:00,40580,40605,40570,40600,129
01/03/2007,16:24:00,40600,40605,40550,40565,78
01/03/2007,16:25:00,40565,40565,40525,40525,95
01/03/2007,16:26:00,40535,40535,40490,40515,149
01/03/2007,16:27:00,40530,40560,40530,40555,37
01/03/2007,16:28:00,40550,40600,40540,40600,84
01/03/2007,16:29:00,40600,40620,40580,40610,121
01/03/2007,16:30:00,40610,40620,40580,40585,53
01/03/2007,16:31:00,40575,40630,40565,40630,108
01/03/2007,16:32:00,40625,40685,40620,40685,115
01/03/2007,16:33:00,40685,40695,40670,40675,119
01/03/2007,16:34:00,40675,40675,40640,40650,135
01/03/2007,16:35:00,40645,40645,40555,40555,148
01/03/2007,16:36:00,40570,40610,40570,40585,128
01/03/2007,16:37:00,40580,40595,40545,40565,139
01/03/2007,16:38:00,40570,40590,40560,40565,69
01/03/2007,16:39:00,40565,40605,40545,40585,126
01/03/2007,16:40:00,40585,40595,40575,40590,60
01/03/2007,16:41:00,40590,40650,40590,40650,136
01/03/2007,16:42:00,40650,40660,40620,40630,109
01/03/2007,16:43:00,40630,40660,40595,40630,114
01/03/2007,16:44:00,40635,40660,40635,40640,45
01/03/2007,16:45:00,40645,40645,40600,40600,149
01/03/2007,16:46:00,40600,40615,40575,40585,90
01/03/2007,16:47:00,40600,40605,40585,40595,82
01/03/2007,16:48:00,40590,40600,40570,40585,151
01/03/2007,16:49:00,40585,40595,40570,40590,43
01/03/2007,16:50:00,40595,40605,40575,40575,132
01/03/2007,16:51:00,40575,40580,40560,40580,120
01/03/2007,16:52:00,40585,40610,40580,40605,93
01/03/2007,16:53:00,40605,40660,40605,40660,92
01/03/2007,16:54:00,40660,40665,40640,40650,103
01/03/2007,16:55:00,40655,40710,40640,40705,122
01/03/2007,16:56:00,40705,40775,40700,40760,144
01/03/2007,16:57:00,40760,40770,40700,40725,143
01/03/2007,16:58:00,40725,40735,40700,40725,106
01/03/2007,16:59:00,40720,40760,40720,40735,84
01/03/2007,17:00:00,40735,40750,40730,40745,114
01/03/2007,17:01:00,40745,40755,40725,40730,93
01/03/2007,17:02:00,40725,40745,40705,40735,88
01/03/2007,17:03:00,40725,40740,40715,40715,37
01/03/2007,17:04:00,40715,40725,40700,40705,77
01/03/2007,17:05:00,40705,40705,40660,40670,122
01/03/2007,17:06:00,40670,40675,40650,40660,70
01/03/2007,17:07:00,40660,40700,40660,40700,89
01/03/2007,17:08:00,40695,40695,40655,40655,64
01/03/2007,17:09:00,40655,40660,40640,40640,87
01/03/2007,17:10:00,40635,40650,40630,40630,39
01/03/2007,17:11:00,40625,40625,40565,40565,179
01/03/2007,17:12:00,40555,40580,40555,40570,182
01/03/2007,17:13:00,40570,40595,40570,40595,116
01/03/2007,17:14:00,40600,40620,40595,40600,68
01/03/2007,17:15:00,40600,40610,40580,40600,73
01/03/2007,17:16:00,40600,40620,40585,40595,85
01/03/2007,17:17:00,40600,40635,40600,40635,79
01/03/2007,17:18:00,40630,40670,40630,40670,81
01/03/2007,17:19:00,40665,40695,40660,40695,60
01/03/2007,17:20:00,40690,40700,40680,40695,85
01/03/2007,17:21:00,40695,40700,40680,40695,57
01/03/2007,17:22:00,40695,40720,40690,40720,71
01/03/2007,17:23:00,40710,40755,40710,40755,115
01/03/2007,17:24:00,40760,40810,40760,40785,218
01/03/2007,17:25:00,40785,40815,40785,40785,118
01/03/2007,17:26:00,40785,40785,40725,40745,225
01/03/2007,17:27:00,40740,40755,40730,40755,127
01/03/2007,17:28:00,40755,40760,40725,40735,176
01/03/2007,17:29:00,40735,40750,40720,40745,107
01/03/2007,17:30:00,40745,40755,40720,40720,63
01/03/2007,17:31:00,40725,40750,40720,40745,87
01/03/2007,17:32:00,40745,40780,40745,40780,40
01/03/2007,17:33:00,40780,40800,40770,40790,48
01/03/2007,17:34:00,40790,40795,40735,40755,158
01/03/2007,17:35:00,40755,40755,40725,40735,109
01/03/2007,17:36:00,40725,40740,40720,40730,52
01/03/2007,17:37:00,40735,40735,40705,40720,60
01/03/2007,17:38:00,40715,40730,40700,40730,40
01/03/2007,17:39:00,40720,40730,40680,40680,104
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/03/2007,10:00:00,41275,41275,41240,41240,97
01/03/2007,10:01:00,41245,41265,41245,41265,41
01/03/2007,10:02:00,41270,41290,41270,41290,60
01/03/2007,10:03:00,41285,41285,41280,41280,13
01/03/2007,10:04:00,41280,41295,41280,41290,23
01/03/2007,10:05:00,41290,41310,41290,41305,77
01/03/2007,10:06:00,41305,41310,41295,41295,45
01/03/2007,10:07:00,41290,41305,41290,41300,30
01/03/2007,10:08:00,41300,41310,41295,41305,23
01/03/2007,10:09:00,41305,41315,41305,41310,27
01/03/2007,10:10:00,41310,41315,41300,41305,35
01/03/2007,10:11:00,41305,41335,41305,41335,63
01/03/2007,10:12:00,41330,41340,41330,41340,36
01/03/2007,10:13:00,41340,41340,41315,41315,49
01/03/2007,10:14:00,41310,41310,41295,41310,49
01/03/2007,10:15:00,41315,41340,41315,41335,50
01/03/2007,10:16:00,41335,41390,41335,41390,154
01/03/2007,10:17:00,41395,41405,41390,41400,153
01/03/2007,10:18:00,41405,41430,41400,41415,163
01/03/2007,10:19:00,41415,41430,41410,41415,118
01/03/2007,10:20:00,41415,41415,41405,41410,36
01/03/2007,10:21:00,41410,41420,41410,41420,25
01/03/2007,10:22:00,41425,41430,41415,41415,41
01/03/2007,10:23:00,41415,41420,41410,41410,45
01/03/2007,10:24:00,41405,41425,41405,41425,32
01/03/2007,10:25:00,41420,41455,41420,41450,145
01/03/2007,10:26:00,41450,41465,41445,41450,97
01/03/2007,10:27:00,41450,41450,41430,41435,76
01/03/2007,10:28:00,41440,41450,41435,41445,57
01/03/2007,10:29:00,41440,41440,41425,41425,56
01/03/2007,10:30:00,41425,41440,41420,41435,70
01/03/2007,10:31:00,41440,41445,41435,41445,47
01/03/2007,10:32:00,41445,41445,41415,41420,64
01/03/2007,10:33:00,41415,41415,41405,41410,50
01/03/2007,10:34:00,41415,41425,41405,41405,59
01/03/2007,10:35:00,41405,41415,41405,41415,27
01/03/2007,10:36:00,41415,41420,41415,41420,28
01/03/2007,10:37:00,41415,41425,41415,41425,20
01/03/2007,10:38:00,41415,41420,41405,41410,24
01/03/2007,10:39:00,41410,41415,41400,41400,27
01/03/2007,10:40:00,41410,41410,41395,41400,51
01/03/2007,10:41:00,41395,41395,41375,41385,78
01/03/2007,10:42:00,41385,41400,41385,41395,56
01/03/2007,10:43:00,41395,41395,41390,41395,26
01/03/2007,10:44:00,41395,41405,41395,41405,16
01/03/2007,10:45:00,41405,41405,41395,41400,41
01/03/2007,10:46:00,41400,41435,41400,41435,78
01/03/2007,10:47:00,41425,41430,41410,41410,57
01/03/2007,10:48:00,41405,41405,41380,41400,99
01/03/2007,10:49:00,41405,41410,41395,41400,25
01/03/2007,10:50:00,41395,41410,41395,41410,44
01/03/2007,10:51:00,41410,41420,41410,41410,66
01/03/2007,10:52:00,41410,41410,41395,41395,38
01/03/2007,10:53:00,41395,41410,41395,41400,15
01/03/2007,10:54:00,41400,41405,41385,41385,34
01/03/2007,10:55:00,41385,41390,41370,41380,101
01/03/2007,10:56:00,41385,41390,41380,41385,27
01/03/2007,10:57:00,41390,41390,41350,41360,117
01/03/2007,10:58:00,41355,41370,41355,41365,30
01/03/2007,10:59:00,41365,41375,41360,41360,44
01/03/2007,11:00:00,41360,41390,41360,41390,42
01/03/2007,11:01:00,41390,41390,41375,41375,25
01/03/2007,11:02:00,41375,41385,41375,41385,8
01/03/2007,11:03:00,41380,41385,41380,41385,19
01/03/2007,11:04:00,41380,41380,41370,41370,27
01/03/2007,11:05:00,41370,41375,41370,41370,25
01/03/2007,11:06:00,41365,41370,41360,41370,16
01/03/2007,11:07:00,41375,41400,41370,41400,46
01/03/2007,11:08:00,41395,41410,41390,41405,60
01/03/2007,11:09:00,41410,41415,41400,41405,52
01/03/2007,11:10:00,41405,41420,41405,41415,73
01/03/2007,11:11:00,41415,41430,41405,41410,52
01/03/2007,11:12:00,41410,41425,41410,41420,26
01/03/2007,11:13:00,41415,41435,41415,41435,65
01/03/2007,11:14:00,41435,41440,41425,41440,58
01/03/2007,11:15:00,41440,41450,41435,41450,64
01/03/2007,11:16:00,41450,41465,41445,41465,69
01/03/2007,11:17:00,41470,41470,41450,41455,61
01/03/2007,11:18:00,41455,41455,41445,41450,31
01/03/2007,11:19:00,41445,41450,41430,41450,63
01/03/2007,11:20:00,41455,41460,41440,41445,52
01/03/2007,11:21:00,41450,41450,41445,41445,20
01/03/2007,11:22:00,41450,41455,41445,41455,32
01/03/2007,11:23:00,41460,41465,41450,41455,37
01/03/2007,11:24:00,41455,41455,41445,41455,39
01/03/2007,11:25:00,41455,41465,41450,41465,28
01/03/2007,11:26:00,41460,41480,41460,41475,44
01/03/2007,11:27:00,41475,41475,41455,41460,29
01/03/2007,11:28:00,41460,41460,41430,41430,70
01/03/2007,11:29:00,41430,41435,41420,41430,38
01/03/2007,11:30:00,41425,41435,41425,41425,26
01/03/2007,11:31:00,41430,41440,41425,41440,28
01/03/2007,11:32:00,41445,41450,41445,41450,6
01/03/2007,11:33:00,41450,41460,41450,41460,33
01/03/2007,11:34:00,41460,41460,41455,41455,16
01/03/2007,11:35:00,41455,41465,41455,41460,25
01/03/2007,11:36:00,41455,41455,41425,41445,74
01/03/2007,11:37:00,41450,41450,41445,41445,29
01/03/2007,11:38:00,41445,41455,41445,41455,13
01/03/2007,11:39:00,41460,41475,41460,41475,65
01/03/2007,11:40:00,41480,41490,41475,41490,64
01/03/2007,11:41:00,41495,41525,41495,41520,95
01/03/2007,11:42:00,41525,41525,41510,41515,40
01/03/2007,11:43:00,41515,41520,41505,41520,20
01/03/2007,11:44:00,41520,41535,41520,41525,94
01/03/2007,11:45:00,41525,41525,41520,41525,20
01/03/2007,11:46:00,41525,41525,41495,41495,96
01/03/2007,11:47:00,41495,41510,41490,41505,71
01/03/2007,11:48:00,41500,41500,41495,41500,44
01/03/2007,11:49:00,41495,41510,41495,41505,32
01/03/2007,11:50:00,41505,41510,41500,41505,9
01/03/2007,11:51:00,41500,41500,41470,41480,62
01/03/2007,11:52:00,41480,41505,41475,41505,30
01/03/2007,11:53:00,41505,41505,41495,41495,25
01/03/2007,11:54:00,41495,41495,41485,41485,32
01/03/2007,11:55:00,41485,41495,41485,41485,13
01/03/2007,11:56:00,41490,41490,41480,41485,16
01/03/2007,11:57:00,41480,41485,41480,41485,7
01/03/2007,11:58:00,41490,41490,41480,41485,14
01/03/2007,11:59:00,41490,41495,41490,41495,15
01/03/2007,12:00:00,41490,41490,41470,41470,32
01/03/2007,12:01:00,41470,41475,41460,41460,47
01/03/2007,12:02:00,41465,41470,41465,41465,24
01/03/2007,12:03:00,41465,41475,41460,41475,28
01/03/2007,12:04:00,41475,41485,41475,41485,54
01/03/2007,12:05:00,41480,41480,41455,41455,47
01/03/2007,12:06:00,41455,41455,41445,41455,23
01/03/2007,12:07:00,41460,41465,41460,41460,46
01/03/2007,12:08:00,41460,41460,41455,41455,9
01/03/2007,12:09:00,41450,41455,41445,41455,23
01/03/2007,12:10:00,41455,41455,41455,41455,5
01/03/2007,12:11:00,41450,41460,41445,41460,23
01/03/2007,12:12:00,41460,41475,41460,41470,22
01/03/2007,12:13:00,41470,41470,41470,41470,5
01/03/2007,12:14:00,41470,41475,41470,41475,19
01/03/2007,12:15:00,41470,41475,41455,41455,22
01/03/2007,12:16:00,41450,41450,41430,41430,63
01/03/2007,12:17:00,41435,41435,41420,41420,62
01/03/2007,12:18:00,41415,41415,41395,41395,118
01/03/2007,12:19:00,41400,41415,41400,41410,71
01/03/2007,12:20:00,41405,41405,41385,41390,70
01/03/2007,12:21:00,41390,41395,41380,41390,44
01/03/2007,12:22:00,41395,41395,41385,41395,26
01/03/2007,12:23:00,41400,41400,41380,41385,39
01/03/2007,12:24:00,41385,41385,41370,41375,49
01/03/2007,12:25:00,41380,41385,41365,41380,54
01/03/2007,12:26:00,41380,41390,41375,41380,48
01/03/2007,12:27:00,41380,41385,41375,41385,11
01/03/2007,12:28:00,41385,41395,41380,41395,22
01/03/2007,12:29:00,41390,41390,41390,41390,20
01/03/2007,12:30:00,41390,41390,41365,41365,65
01/03/2007,12:31:00,41365,41370,41355,41370,66
01/03/2007,12:32:00,41370,41375,41360,41365,17
01/03/2007,12:33:00,41360,41360,41360,41360,9
01/03/2007,12:34:00,41360,41360,41335,41335,69
01/03/2007,12:35:00,41335,41335,41305,41305,90
01/03/2007,12:36:00,41310,41310,41285,41295,100
01/03/2007,12:37:00,41300,41310,41300,41310,67
01/03/2007,12:38:00,41305,41310,41300,41305,37
01/03/2007,12:39:00,41300,41300,41290,41290,58
01/03/2007,12:40:00,41295,41315,41285,41310,90
01/03/2007,12:41:00,41305,41310,41300,41305,24
01/03/2007,12:42:00,41310,41315,41295,41300,49
01/03/2007,12:43:00,41300,41325,41300,41325,28
01/03/2007,12:44:00,41325,41330,41320,41325,34
01/03/2007,12:45:00,41325,41330,41320,41325,27
01/03/2007,12:46:00,41325,41330,41310,41310,19
01/03/2007,12:47:00,41310,41310,41280,41285,97
01/03/2007,12:48:00,41285,41285,41265,41275,88
01/03/2007,12:49:00,41275,41275,41250,41265,116
01/03/2007,12:50:00,41260,41265,41240,41255,64
01/03/2007,12:51:00,41250,41270,41250,41260,75
01/03/2007,12:52:00,41255,41255,41215,41220,116
01/03/2007,12:53:00,41225,41240,41220,41230,47
01/03/2007,12:54:00,41230,41240,41225,41225,56
01/03/2007,12:55:00,41225,41235,41190,41195,114
01/03/2007,12:56:00,41195,41200,41160,41185,191
01/03/2007,12:57:00,41180,41185,41135,41135,116
01/03/2007,12:58:00,41135,41175,41135,41170,162
01/03/2007,12:59:00,41175,41210,41175,41210,109
01/03/2007,13:00:00,41215,41215,41175,41175,96
01/03/2007,13:01:00,41180,41190,41175,41175,46
01/03/2007,13:02:00,41190,41190,41085,41105,263
01/03/2007,13:03:00,41095,41130,41095,41100,177
01/03/2007,13:04:00,41090,41100,41065,41100,108
01/03/2007,13:05:00,41095,41115,41090,41095,99
01/03/2007,13:06:00,41090,41130,41085,41120,106
01/03/2007,13:07:00,41135,41155,41135,41135,82
01/03/2007,13:08:00,41130,41130,41110,41115,47
01/03/2007,13:09:00,41120,41140,41120,41135,32
01/03/2007,13:10:00,41135,41135,41110,41110,46
01/03/2007,13:11:00,41100,41125,41100,41120,46
01/03/2007,13:12:00,41120,41120,41095,41105,37
01/03/2007,13:13:00,41105,41105,41070,41070,114
01/03/2007,13:14:00,41070,41125,41070,41120,122
01/03/2007,13:15:00,41125,41135,41120,41120,54
01/03/2007,13:16:00,41125,41165,41125,41160,90
01/03/2007,13:17:00,41160,41165,41155,41155,22
01/03/2007,13:18:00,41155,41160,41115,41115,91
01/03/2007,13:19:00,41120,41130,41105,41125,79
01/03/2007,13:20:00,41125,41135,41120,41135,20
01/03/2007,13:21:00,41125,41135,41125,41125,24
01/03/2007,13:22:00,41125,41130,41120,41120,9
01/03/2007,13:23:00,41125,41145,41125,41135,31
01/03/2007,13:24:00,41135,41135,41100,41110,68
01/03/2007,13:25:00,41105,41120,41105,41110,21
01/03/2007,13:26:00,41110,41110,41065,41070,90
01/03/2007,13:27:00,41070,41080,41060,41060,118
01/03/2007,13:28:00,41060,41060,41000,41000,219
01/03/2007,13:29:00,41000,41005,40990,41005,105
01/03/2007,13:30:00,41000,41010,40970,40970,153
01/03/2007,13:31:00,40965,40965,40930,40945,223
01/03/2007,13:32:00,40950,40970,40920,40960,160
01/03/2007,13:33:00,40965,41045,40965,41045,179
01/03/2007,13:34:00,41045,41055,41030,41030,80
01/03/2007,13:35:00,41030,41035,41010,41015,61
01/03/2007,13:36:00,41010,41020,40965,40970,143
01/03/2007,13:37:00,40970,40985,40960,40965,152
01/03/2007,13:38:00,40960,40965,40880,40880,262
01/03/2007,13:39:00,40880,40885,40835,40840,274
01/03/2007,13:40:00,40845,40845,40790,40805,286
01/03/2007,13:41:00,40805,40815,40750,40765,296
01/03/2007,13:42:00,40765,40765,40620,40630,432
01/03/2007,13:43:00,40630,40655,40585,40645,406
01/03/2007,13:44:00,40655,40705,40645,40705,260
01/03/2007,13:45:00,40705,40755,40705,40755,166
01/03/2007,13:46:00,40755,40765,40705,40705,210
01/03/2007,13:47:00,40705,40710,40660,40660,236
01/03/2007,13:48:00,40670,40705,40640,40690,184
01/03/2007,13:49:00,40685,40745,40685,40735,114
01/03/2007,13:50:00,40735,40750,40715,40735,114
01/03/2007,13:51:00,40730,40735,40705,40725,133
01/03/2007,13:52:00,40715,40715,40660,40660,128
01/03/2007,13:53:00,40655,40655,40600,40610,191
01/03/2007,13:54:00,40600,40600,40535,40535,393
01/03/2007,13:55:00,40535,40605,40520,40595,316
01/03/2007,13:56:00,40600,40610,40565,40575,161
01/03/2007,13:57:00,40575,40615,40545,40565,180
01/03/2007,13:58:00,40565,40585,40520,40555,258
01/03/2007,13:59:00,40555,40560,40490,40505,221
01/03/2007,14:00:00,40500,40500,40360,40370,340
01/03/2007,14:01:00,40380,40390,40355,40390,241
01/03/2007,14:02:00,40385,40410,40355,40400,226
01/03/2007,14:03:00,40410,40420,40355,40370,171
01/03/2007,14:04:00,40375,40390,40345,40355,215
01/03/2007,14:05:00,40360,40365,40330,40345,167
01/03/2007,14:06:00,40345,40430,40340,40425,240
01/03/2007,14:07:00,40420,40555,40420,40545,186
01/03/2007,14:08:00,40540,40600,40535,40560,234
01/03/2007,14:09:00,40555,40560,40520,40545,111
01/03/2007,14:10:00,40540,40545,40470,40470,126
01/03/2007,14:11:00,40475,40485,40410,40470,168
01/03/2007,14:12:00,40465,40515,40455,40495,155
01/03/2007,14:13:00,40495,40565,40495,40550,142
01/03/2007,14:14:00,40555,40590,40545,40555,95
01/03/2007,14:15:00,40555,40590,40515,40580,167
01/03/2007,14:16:00,40580,40645,40565,40640,127
01/03/2007,14:17:00,40630,40650,40610,40625,79
01/03/2007,14:18:00,40625,40675,40625,40635,94
01/03/2007,14:19:00,40635,40635,40610,40635,87
01/03/2007,14:20:00,40640,40695,40640,40680,118
01/03/2007,14:21:00,40670,40720,40670,40720,78
01/03/2007,14:22:00,40725,40735,40685,40690,156
01/03/2007,14:23:00,40675,40680,40575,40590,181
01/03/2007,14:24:00,40595,40600,40550,40565,100
01/03/2007,14:25:00,40560,40575,40540,40560,108
01/03/2007,14:26:00,40565,40575,40550,40575,55
01/03/2007,14:27:00,40580,40640,40580,40625,125
01/03/2007,14:28:00,40625,40665,40565,40575,182
01/03/2007,14:29:00,40575,40615,40570,40585,90
01/03/2007,14:30:00,40585,40585,40515,40540,209
01/03/2007,14:31:00,40550,40645,40550,40645,214
01/03/2007,14:32:00,40655,40665,40565,40565,121
01/03/2007,14:33:00,40565,40605,40550,40575,182
01/03/2007,14:34:00,40570,40600,40560,40595,61
01/03/2007,14:35:00,40595,40635,40590,40630,111
01/03/2007,14:36:00,40640,40695,40640,40685,121
01/03/2007,14:37:00,40680,40720,40665,40715,97
01/03/2007,14:38:00,40715,40760,40715,40750,163
01/03/2007,14:39:00,40750,40755,40675,40680,133
01/03/2007,14:40:00,40680,40685,40640,40655,114
01/03/2007,14:41:00,40650,40680,40615,40620,89
01/03/2007,14:42:00,40620,40660,40605,40615,133
01/03/2007,14:43:00,40630,40650,40600,40615,114
01/03/2007,14:44:00,40610,40625,40610,40625,52
01/03/2007,14:45:00,40625,40645,40590,40625,102
01/03/2007,14:46:00,40630,40665,40615,40650,66
01/03/2007,14:47:00,40650,40680,40640,40680,46
01/03/2007,14:48:00,40670,40675,40650,40655,32
01/03/2007,14:49:00,40650,40660,40625,40640,50
01/03/2007,14:50:00,40645,40645,40615,40635,59
01/03/2007,14:51:00,40625,40630,40605,40630,64
01/03/2007,14:52:00,40620,40620,40585,40590,59
01/03/2007,14:53:00,40590,40620,40580,40605,51
01/03/2007,14:54:00,40615,40635,40600,40605,70
01/03/2007,14:55:00,40600,40605,40560,40590,107
01/03/2007,14:56:00,40590,40600,40560,40595,60
01/03/2007,14:57:00,40595,40630,40585,40600,45
01/03/2007,14:58:00,40600,40615,40595,40595,37
01/03/2007,14:59:00,40590,40615,40590,40610,20
01/03/2007,15:00:00,40605,40605,40590,40590,33
01/03/2007,15:01:00,40595,40595,40565,40565,31
01/03/2007,15:02:00,40560,40565,40535,40540,55
01/03/2007,15:03:00,40540,40545,40525,40540,53
01/03/2007,15:04:00,40540,40540,40520,40525,37
01/03/2007,15:05:00,40505,40520,40480,40490,73
01/03/2007,15:06:00,40500,40500,40465,40470,63
01/03/2007,15:07:00,40465,40505,40460,40490,62
01/03/2007,15:08:00,40490,40500,40475,40500,30
01/03/2007,15:09:00,40495,40500,40480,40500,21
01/03/2007,15:10:00,40505,40510,40490,40500,31
01/03/2007,15:11:00,40500,40520,40500,40515,72
01/03/2007,15:12:00,40520,40540,40515,40540,64
01/03/2007,15:13:00,40535,40540,40520,40530,37
01/03/2007,15:14:00,40535,40540,40520,40520,19
01/03/2007,15:15:00,40515,40520,40490,40495,60
01/03/2007,15:16:00,40500,40500,40450,40460,72
01/03/2007,15:17:00,40455,40465,40405,40405,170
01/03/2007,15:18:00,40405,40410,40355,40355,164
01/03/2007,15:19:00,40370,40450,40370,40450,115
01/03/2007,15:20:00,40450,40460,40435,40435,74
01/03/2007,15:21:00,40435,40445,40400,40400,56
01/03/2007,15:22:00,40400,40435,40400,40420,50
01/03/2007,15:23:00,40420,40425,40400,40405,39
01/03/2007,15:24:00,40405,40405,40385,40395,102
01/03/2007,15:25:00,40395,40400,40370,40370,99
01/03/2007,15:26:00,40370,40370,40350,40360,128
01/03/2007,15:27:00,40365,40380,40355,40370,93
01/03/2007,15:28:00,40370,40380,40355,40380,78
01/03/2007,15:29:00,40380,40425,40380,40395,97
01/03/2007,15:30:00,40395,40420,40380,40390,201
01/03/2007,15:31:00,40395,40400,40335,40370,177
01/03/2007,15:32:00,40375,40375,40300,40305,313
01/03/2007,15:33:00,40300,40300,40120,40135,612
01/03/2007,15:34:00,40145,40200,40125,40200,356
01/03/2007,15:35:00,40200,40225,40165,40200,317
01/03/2007,15:36:00,40200,40230,40170,40225,292
01/03/2007,15:37:00,40225,40255,40200,40255,201
01/03/2007,15:38:00,40260,40265,40215,40250,245
01/03/2007,15:39:00,40245,40305,40245,40260,276
01/03/2007,15:40:00,40260,40290,40245,40290,181
01/03/2007,15:41:00,40290,40320,40275,40275,153
01/03/2007,15:42:00,40275,40285,40250,40250,122
01/03/2007,15:43:00,40255,40270,40235,40240,170
01/03/2007,15:44:00,40230,40240,40185,40190,112
01/03/2007,15:45:00,40190,40195,40140,40150,117
01/03/2007,15:46:00,40140,40145,40105,40135,211
01/03/2007,15:47:00,40130,40170,40105,40170,165
01/03/2007,15:48:00,40175,40220,40145,40200,133
01/03/2007,15:49:00,40200,40220,40165,40170,108
01/03/2007,15:50:00,40165,40170,40145,40150,59
01/03/2007,15:51:00,40165,40200,40150,40190,128
01/03/2007,15:52:00,40185,40200,40175,40195,103
01/03/2007,15:53:00,40200,40260,40200,40255,86
01/03/2007,15:54:00,40250,40275,40240,40260,76
01/03/2007,15:55:00,40265,40285,40255,40255,82
01/03/2007,15:56:00,40260,40330,40260,40330,89
01/03/2007,15:57:00,40315,40375,40310,40370,90
01/03/2007,15:58:00,40365,40370,40290,40295,90
01/03/2007,15:59:00,40295,40330,40285,40330,73
01/03/2007,16:00:00,40330,40630,40330,40465,330
01/03/2007,16:01:00,40475,40500,40450,40475,172
01/03/2007,16:02:00,40475,40515,40470,40505,229
01/03/2007,16:03:00,40490,40550,40490,40540,191
01/03/2007,16:04:00,40535,40550,40445,40475,218
01/03/2007,16:05:00,40470,40480,40400,40455,182
01/03/2007,16:06:00,40450,40495,40450,40485,162
01/03/2007,16:07:00,40485,40500,40465,40490,203
01/03/2007,16:08:00,40485,40520,40480,40490,168
01/03/2007,16:09:00,40495,40510,40470,40505,76
01/03/2007,16:10:00,40505,40520,40490,40510,165
01/03/2007,16:11:00,40515,40515,40500,40500,91
01/03/2007,16:12:00,40500,40520,40500,40520,49
01/03/2007,16:13:00,40515,40585,40515,40585,224
01/03/2007,16:14:00,40580,40595,40530,40555,212
01/03/2007,16:15:00,40555,40595,40540,40575,143
01/03/2007,16:16:00,40575,40585,40565,40570,105
01/03/2007,16:17:00,40570,40605,40560,40605,215
01/03/2007,16:18:00,40605,40635,40600,40635,152
01/03/2007,16:19:00,40635,40710,40635,40710,164
01/03/2007,16:20:00,40710,40720,40660,40675,153
01/03/2007,16:21:00,40670,40685,40610,40615,141
01/03/2007,16:22:00,40615,40620,40555,40580,127
01/03/2007,16:23:00,40580,40605,40570,40600,129
01/03/2007,16:24:00,40600,40605,40550,40565,78
01/03/2007,16:25:00,40565,40565,40525,40525,95
01/03/2007,16:26:00,40535,40535,40490,40515,149
01/03/2007,16:27:00,40530,40560,40530,40555,37
01/03/2007,16:28:00,40550,40600,40540,40600,84
01/03/2007,16:29:00,40600,40620,40580,40610,121
01/03/2007,16:30:00,40610,40620,40580,40585,53
01/03/2007,16:31:00,40575,40630,40565,40630,108
01/03/2007,16:32:00,40625,40685,40620,40685,115
01/03/2007,16:33:00,40685,40695,40670,40675,119
01/03/2007,16:34:00,40675,40675,40640,40650,135
01/03/2007,16:35:00,40645,40645,40555,40555,148
01/03/2007,16:36:00,40570,40610,40570,40585,128
01/03/2007,16:37:00,40580,40595,40545,40565,139
01/03/2007,16:38:00,40570,40590,40560,40565,69
01/03/2007,16:39:00,40565,40605,40545,40585,126
01/03/2007,16:40:00,40585,40595,40575,40590,60
01/03/2007,16:41:00,40590,40650,40590,40650,136
01/03/2007,16:42:00,40650,40660,40620,40630,109
01/03/2007,16:43:00,40630,40660,40595,40630,114
01/03/2007,16:44:00,40635,40660,40635,40640,45
01/03/2007,16:45:00,40645,40645,40600,40600,149
01/03/2007,16:46:00,40600,40615,40575,40585,90
01/03/2007,16:47:00,40600,40605,40585,40595,82
01/03/2007,16:48:00,40590,40600,40570,40585,151
01/03/2007,16:49:00,40585,40595,40570,40590,43
01/03/2007,16:50:00,40595,40605,40575,40575,132
01/03/2007,16:51:00,40575,40580,40560,40580,120
01/03/2007,16:52:00,40585,40610,40580,40605,93
01/03/2007,16:53:00,40605,40660,40605,40660,92
01/03/2007,16:54:00,40660,40665,40640,40650,103
01/03/2007,16:55:00,40655,40710,40640,40705,122
01/03/2007,16:56:00,40705,40775,40700,40760,144
01/03/2007,16:57:00,40760,40770,40700,40725,143
01/03/2007,16:58:00,40725,40735,40700,40725,106
01/03/2007,16:59:00,40720,40760,40720,40735,84
01/03/2007,17:00:00,40735,40750,40730,40745,114
01/03/2007,17:01:00,40745,40755,40725,40730,93
01/03/2007,17:02:00,40725,40745,40705,40735,88
01/03/2007,17:03:00,40725,40740,40715,40715,37
01/03/2007,17:04:00,40715,40725,40700,40705,77
01/03/2007,17:05:00,40705,40705,40660,40670,122
01/03/2007,17:06:00,40670,40675,40650,40660,70
01/03/2007,17:07:00,40660,40700,40660,40700,89
01/03/2007,17:08:00,40695,40695,40655,40655,64
01/03/2007,17:09:00,40655,40660,40640,40640,87
01/03/2007,17:10:00,40635,40650,40630,40630,39
01/03/2007,17:11:00,40625,40625,40565,40565,179
01/03/2007,17:12:00,40555,40580,40555,40570,182
01/03/2007,17:13:00,40570,40595,40570,40595,116
01/03/2007,17:14:00,40600,40620,40595,40600,68
01/03/2007,17:15:00,40600,40610,40580,40600,73
01/03/2007,17:16:00,40600,40620,40585,40595,85
01/03/2007,17:17:00,40600,40635,40600,40635,79
01/03/2007,17:18:00,40630,40670,40630,40670,81
01/03/2007,17:19:00,40665,40695,40660,40695,60
01/03/2007,17:20:00,40690,40700,40680,40695,85
01/03/2007,17:21:00,40695,40700,40680,40695,57
01/03/2007,17:22:00,40695,40720,40690,40720,71
01/03/2007,17:23:00,40710,40755,40710,40755,115
01/03/2007,17:24:00,40760,40810,40760,40785,218
01/03/2007,17:25:00,40785,40815,40785,40785,118
01/03/2007,17:26:00,40785,40785,40725,40745,225
01/03/2007,17:27:00,40740,40755,40730,40755,127
01/03/2007,17:28:00,40755,40760,40725,40735,176
01/03/2007,17:29:00,40735,40750,40720,40745,107
01/03/2007,17:30:00,40745,40755,40720,40720,63
01/03/2007,17:31:00,40725,40750,40720,40745,87
01/03/2007,17:32:00,40745,40780,40745,40780,40
01/03/2007,17:33:00,40780,40800,40770,40790,48
01/03/2007,17:34:00,40790,40795,40735,40755,158
01/03/2007,17:35:00,40755,40755,40725,40735,109
01/03/2007,17:36:00,40725,40740,40720,40730,52
01/03/2007,17:37:00,40735,40735,40705,40720,60
01/03/2007,17:38:00,40715,40730,40700,40730,40
01/03/2007,17:39:00,40720,40730,40680,40680,104
02/03/2007,09:00:00,40770,40810,40760,40775,213
02/03/2007,09:01:00,40775,40830,40765,40820,241
02/03/2007,09:02:00,40820,40855,40810,40840,213
02/03/2007,09:03:00,40835,40840,40805,40820,87
02/03/2007,09:04:00,40815,40835,40810,40835,139
02/03/2007,09:05:00,40840,40845,40825,40830,132
02/03/2007,09:06:00,40830,40860,40825,40850,172
02/03/2007,09:07:00,40850,40885,40850,40880,131
02/03/2007,09:08:00,40885,40910,40875,40890,251
02/03/2007,09:09:00,40890,40940,40885,40915,146
02/03/2007,09:10:00,40910,40925,40885,40895,79
02/03/2007,09:11:00,40895,40910,40875,40890,114
02/03/2007,09:12:00,40885,40905,40885,40905,96
02/03/2007,09:13:00,40905,40930,40900,40930,82
02/03/2007,09:14:00,40930,40950,40920,40945,94
02/03/2007,09:15:00,40945,40950,40915,40915,118
02/03/2007,09:16:00,40920,40940,40915,40935,52
02/03/2007,09:17:00,40940,40945,40920,40930,72
02/03/2007,09:18:00,40935,40940,40910,40920,65
02/03/2007,09:19:00,40920,40935,40920,40930,46
02/03/2007,09:20:00,40935,40940,40925,40930,45
02/03/2007,09:21:00,40930,40930,40915,40915,57
02/03/2007,09:22:00,40920,40930,40905,40910,63
02/03/2007,09:23:00,40905,40920,40905,40910,28
02/03/2007,09:24:00,40905,40915,40885,40900,108
02/03/2007,09:25:00,40905,40910,40870,40880,109
02/03/2007,09:26:00,40880,40885,40865,40880,114
02/03/2007,09:27:00,40885,40890,40865,40880,79
02/03/2007,09:28:00,40875,40890,40860,40880,152
02/03/2007,09:29:00,40880,40905,40865,40900,126
02/03/2007,09:30:00,40900,40905,40885,40905,90
02/03/2007,09:31:00,40905,40905,40875,40885,128
02/03/2007,09:32:00,40885,40890,40865,40875,151
02/03/2007,09:33:00,40880,40905,40875,40900,101
02/03/2007,09:34:00,40900,40915,40895,40900,104
02/03/2007,09:35:00,40900,40915,40900,40910,59
02/03/2007,09:36:00,40915,40920,40900,40900,93
02/03/2007,09:37:00,40900,40905,40890,40900,56
02/03/2007,09:38:00,40900,40935,40900,40920,90
02/03/2007,09:39:00,40925,40935,40910,40925,63
02/03/2007,09:40:00,40915,40915,40880,40890,134
02/03/2007,09:41:00,40890,40890,40810,40810,238
02/03/2007,09:42:00,40815,40840,40810,40840,108
02/03/2007,09:43:00,40835,40850,40825,40845,108
02/03/2007,09:44:00,40845,40870,40840,40865,98
02/03/2007,09:45:00,40865,40875,40835,40835,93
02/03/2007,09:46:00,40840,40850,40830,40850,94
02/03/2007,09:47:00,40845,40845,40820,40820,79
02/03/2007,09:48:00,40820,40865,40820,40855,109
02/03/2007,09:49:00,40850,40875,40850,40870,55
02/03/2007,09:50:00,40870,40885,40865,40880,56
02/03/2007,09:51:00,40875,40885,40870,40880,40
02/03/2007,09:52:00,40885,40900,40885,40885,35
02/03/2007,09:53:00,40880,40895,40870,40895,50
02/03/2007,09:54:00,40895,40920,40895,40920,84
02/03/2007,09:55:00,40920,40945,40915,40930,116
02/03/2007,09:56:00,40925,40930,40915,40920,36
02/03/2007,09:57:00,40925,40935,40890,40890,86
02/03/2007,09:58:00,40885,40905,40870,40905,56
02/03/2007,09:59:00,40900,40910,40880,40880,69
02/03/2007,10:00:00,40885,40900,40850,40860,78
02/03/2007,10:01:00,40855,40875,40855,40870,47
02/03/2007,10:02:00,40880,40890,40845,40845,135
02/03/2007,10:03:00,40850,40880,40845,40870,117
02/03/2007,10:04:00,40870,40885,40870,40875,32
02/03/2007,10:05:00,40880,40900,40875,40900,36
02/03/2007,10:06:00,40895,40900,40870,40870,32
02/03/2007,10:07:00,40875,40895,40850,40895,126
02/03/2007,10:08:00,40890,40890,40865,40870,60
02/03/2007,10:09:00,40870,40880,40850,40850,83
02/03/2007,10:10:00,40850,40875,40850,40875,48
02/03/2007,10:11:00,40870,40870,40845,40860,60
02/03/2007,10:12:00,40860,40860,40825,40840,71
02/03/2007,10:13:00,40840,40840,40810,40820,81
02/03/2007,10:14:00,40820,40830,40790,40815,129
02/03/2007,10:15:00,40810,40825,40800,40800,85
02/03/2007,10:16:00,40800,40805,40780,40780,130
02/03/2007,10:17:00,40785,40795,40770,40775,89
02/03/2007,10:18:00,40775,40780,40695,40700,262
02/03/2007,10:19:00,40705,40710,40680,40710,152
02/03/2007,10:20:00,40705,40735,40705,40725,85
02/03/2007,10:21:00,40725,40745,40720,40725,102
02/03/2007,10:22:00,40720,40720,40615,40640,307
02/03/2007,10:23:00,40635,40670,40630,40655,148
02/03/2007,10:24:00,40655,40680,40610,40625,188
02/03/2007,10:25:00,40625,40655,40615,40635,120
02/03/2007,10:26:00,40635,40660,40625,40655,113
02/03/2007,10:27:00,40650,40650,40610,40610,136
02/03/2007,10:28:00,40615,40620,40580,40615,235
02/03/2007,10:29:00,40615,40620,40595,40620,95
02/03/2007,10:30:00,40620,40660,40615,40655,115
02/03/2007,10:31:00,40660,40700,40660,40690,105
02/03/2007,10:32:00,40685,40690,40670,40670,60
02/03/2007,10:33:00,40665,40675,40635,40670,116
02/03/2007,10:34:00,40665,40685,40660,40685,52
02/03/2007,10:35:00,40690,40695,40650,40650,76
02/03/2007,10:36:00,40650,40655,40600,40600,91
02/03/2007,10:37:00,40605,40610,40585,40590,119
02/03/2007,10:38:00,40600,40615,40570,40595,194
02/03/2007,10:39:00,40585,40645,40570,40635,144
02/03/2007,10:40:00,40635,40640,40580,40585,81
02/03/2007,10:41:00,40590,40605,40560,40605,228
02/03/2007,10:42:00,40605,40630,40580,40615,98
02/03/2007,10:43:00,40620,40630,40560,40575,143
02/03/2007,10:44:00,40570,40580,40515,40525,261
02/03/2007,10:45:00,40520,40520,40470,40490,175
02/03/2007,10:46:00,40490,40520,40480,40485,135
02/03/2007,10:47:00,40485,40525,40470,40490,161
02/03/2007,10:48:00,40485,40505,40445,40505,158
02/03/2007,10:49:00,40505,40530,40485,40505,83
02/03/2007,10:50:00,40500,40510,40460,40505,132
02/03/2007,10:51:00,40510,40530,40505,40515,98
02/03/2007,10:52:00,40515,40525,40490,40525,70
02/03/2007,10:53:00,40525,40540,40515,40540,45
02/03/2007,10:54:00,40540,40555,40535,40545,72
02/03/2007,10:55:00,40545,40545,40470,40480,131
02/03/2007,10:56:00,40490,40490,40460,40465,83
02/03/2007,10:57:00,40460,40490,40445,40455,95
02/03/2007,10:58:00,40455,40455,40415,40430,114
02/03/2007,10:59:00,40440,40460,40415,40450,133
02/03/2007,11:00:00,40450,40485,40440,40460,117
02/03/2007,11:01:00,40460,40480,40425,40475,134
02/03/2007,11:02:00,40475,40500,40470,40490,95
02/03/2007,11:03:00,40490,40505,40470,40495,96
02/03/2007,11:04:00,40495,40540,40495,40535,76
02/03/2007,11:05:00,40540,40565,40540,40555,105
02/03/2007,11:06:00,40560,40590,40550,40590,92
02/03/2007,11:07:00,40595,40610,40585,40590,96
02/03/2007,11:08:00,40590,40590,40570,40575,96
02/03/2007,11:09:00,40575,40575,40545,40560,86
02/03/2007,11:10:00,40560,40600,40560,40595,35
02/03/2007,11:11:00,40600,40615,40595,40595,70
02/03/2007,11:12:00,40595,40625,40580,40620,91
02/03/2007,11:13:00,40615,40630,40605,40610,49
02/03/2007,11:14:00,40605,40610,40580,40595,107
02/03/2007,11:15:00,40600,40630,40590,40625,38
02/03/2007,11:16:00,40620,40655,40615,40650,79
02/03/2007,11:17:00,40655,40655,40635,40655,47
02/03/2007,11:18:00,40650,40670,40650,40655,48
02/03/2007,11:19:00,40655,40655,40610,40620,72
02/03/2007,11:20:00,40630,40635,40620,40620,31
02/03/2007,11:21:00,40620,40640,40600,40610,62
02/03/2007,11:22:00,40600,40620,40600,40615,36
02/03/2007,11:23:00,40615,40650,40615,40650,59
02/03/2007,11:24:00,40645,40655,40630,40650,71
02/03/2007,11:25:00,40645,40660,40640,40655,25
02/03/2007,11:26:00,40655,40655,40625,40625,54
02/03/2007,11:27:00,40625,40650,40625,40640,59
02/03/2007,11:28:00,40635,40645,40630,40630,33
02/03/2007,11:29:00,40630,40660,40630,40650,43
02/03/2007,11:30:00,40655,40670,40650,40665,28
02/03/2007,11:31:00,40665,40665,40650,40660,42
02/03/2007,11:32:00,40665,40700,40665,40690,88
02/03/2007,11:33:00,40690,40700,40685,40685,49
02/03/2007,11:34:00,40690,40700,40680,40680,30
02/03/2007,11:35:00,40680,40680,40640,40650,86
02/03/2007,11:36:00,40650,40655,40615,40630,103
02/03/2007,11:37:00,40630,40640,40580,40600,123
02/03/2007,11:38:00,40590,40615,40590,40600,84
02/03/2007,11:39:00,40605,40620,40605,40615,29
02/03/2007,11:40:00,40610,40615,40590,40595,78
02/03/2007,11:41:00,40595,40610,40585,40610,53
02/03/2007,11:42:00,40610,40625,40610,40620,33
02/03/2007,11:43:00,40630,40640,40625,40635,32
02/03/2007,11:44:00,40630,40660,40630,40650,62
02/03/2007,11:45:00,40650,40660,40645,40660,17
02/03/2007,11:46:00,40655,40660,40645,40655,20
02/03/2007,11:47:00,40655,40685,40655,40685,61
02/03/2007,11:48:00,40685,40690,40680,40690,18
02/03/2007,11:49:00,40690,40700,40670,40675,36
02/03/2007,11:50:00,40675,40680,40660,40660,37
02/03/2007,11:51:00,40665,40685,40660,40675,33
02/03/2007,11:52:00,40675,40690,40675,40690,22
02/03/2007,11:53:00,40690,40715,40690,40705,61
02/03/2007,11:54:00,40710,40735,40710,40725,67
02/03/2007,11:55:00,40725,40765,40725,40760,93
02/03/2007,11:56:00,40760,40760,40745,40755,36
02/03/2007,11:57:00,40755,40755,40730,40730,66
02/03/2007,11:58:00,40730,40745,40730,40735,30
02/03/2007,11:59:00,40740,40755,40735,40740,39
02/03/2007,12:00:00,40745,40755,40725,40730,19
02/03/2007,12:01:00,40720,40720,40710,40710,25
02/03/2007,12:02:00,40710,40725,40710,40720,15
02/03/2007,12:03:00,40720,40720,40700,40705,40
02/03/2007,12:04:00,40700,40700,40670,40670,70
02/03/2007,12:05:00,40670,40675,40620,40620,69
02/03/2007,12:06:00,40630,40650,40625,40645,30
02/03/2007,12:07:00,40660,40665,40650,40650,34
02/03/2007,12:08:00,40650,40650,40620,40635,52
02/03/2007,12:09:00,40635,40650,40635,40650,38
02/03/2007,12:10:00,40650,40655,40645,40650,25
02/03/2007,12:11:00,40645,40660,40640,40660,16
02/03/2007,12:12:00,40660,40665,40645,40650,24
02/03/2007,12:13:00,40650,40665,40650,40665,9
02/03/2007,12:14:00,40665,40680,40660,40680,35
02/03/2007,12:15:00,40680,40680,40675,40680,17
02/03/2007,12:16:00,40675,40690,40670,40675,46
02/03/2007,12:17:00,40675,40675,40670,40670,7
02/03/2007,12:18:00,40675,40715,40675,40715,61
02/03/2007,12:19:00,40720,40725,40710,40720,69
02/03/2007,12:20:00,40720,40720,40665,40665,70
02/03/2007,12:21:00,40670,40715,40670,40710,74
02/03/2007,12:22:00,40710,40715,40705,40710,15
02/03/2007,12:23:00,40710,40710,40705,40710,15
02/03/2007,12:24:00,40705,40705,40700,40705,22
02/03/2007,12:25:00,40705,40705,40700,40705,23
02/03/2007,12:26:00,40710,40710,40705,40705,4
02/03/2007,12:27:00,40700,40705,40660,40660,75
02/03/2007,12:28:00,40660,40665,40630,40630,40
02/03/2007,12:29:00,40640,40650,40635,40645,29
02/03/2007,12:30:00,40645,40650,40620,40620,65
02/03/2007,12:31:00,40625,40645,40625,40645,20
02/03/2007,12:32:00,40635,40635,40625,40630,8
02/03/2007,12:33:00,40630,40630,40590,40595,69
02/03/2007,12:34:00,40590,40600,40570,40580,76
02/03/2007,12:35:00,40580,40580,40540,40565,72
02/03/2007,12:36:00,40570,40580,40570,40570,40
02/03/2007,12:37:00,40565,40610,40565,40610,73
02/03/2007,12:38:00,40610,40610,40605,40605,11
02/03/2007,12:39:00,40610,40610,40575,40590,31
02/03/2007,12:40:00,40590,40600,40550,40550,24
02/03/2007,12:41:00,40550,40580,40550,40560,99
02/03/2007,12:42:00,40570,40600,40570,40585,40
02/03/2007,12:43:00,40595,40630,40595,40615,87
02/03/2007,12:44:00,40620,40620,40605,40615,22
02/03/2007,12:45:00,40615,40615,40605,40610,31
02/03/2007,12:46:00,40605,40605,40575,40595,60
02/03/2007,12:47:00,40600,40600,40565,40585,45
02/03/2007,12:48:00,40585,40595,40575,40590,26
02/03/2007,12:49:00,40590,40590,40580,40580,16
02/03/2007,12:50:00,40585,40585,40560,40585,37
02/03/2007,12:51:00,40580,40580,40565,40565,17
02/03/2007,12:52:00,40565,40580,40565,40575,7
02/03/2007,12:53:00,40575,40575,40560,40565,26
02/03/2007,12:54:00,40570,40575,40555,40565,28
02/03/2007,12:55:00,40555,40555,40450,40470,222
02/03/2007,12:56:00,40475,40485,40420,40430,194
02/03/2007,12:57:00,40425,40460,40420,40455,133
02/03/2007,12:58:00,40460,40475,40445,40450,97
02/03/2007,12:59:00,40450,40480,40445,40480,65
02/03/2007,13:00:00,40470,40480,40420,40440,111
02/03/2007,13:01:00,40430,40450,40380,40385,248
02/03/2007,13:02:00,40380,40405,40365,40395,160
02/03/2007,13:03:00,40395,40430,40395,40430,87
02/03/2007,13:04:00,40430,40430,40375,40385,139
02/03/2007,13:05:00,40390,40420,40365,40405,172
02/03/2007,13:06:00,40410,40420,40395,40415,89
02/03/2007,13:07:00,40420,40460,40420,40450,77
02/03/2007,13:08:00,40460,40470,40450,40470,21
02/03/2007,13:09:00,40465,40480,40455,40475,24
02/03/2007,13:10:00,40465,40465,40415,40425,86
02/03/2007,13:11:00,40435,40440,40395,40395,80
02/03/2007,13:12:00,40395,40405,40365,40385,125
02/03/2007,13:13:00,40375,40405,40365,40380,85
02/03/2007,13:14:00,40385,40415,40385,40400,97
02/03/2007,13:15:00,40400,40435,40400,40435,33
02/03/2007,13:16:00,40435,40435,40415,40415,24
02/03/2007,13:17:00,40415,40430,40400,40415,70
02/03/2007,13:18:00,40410,40440,40405,40440,42
02/03/2007,13:19:00,40440,40440,40420,40435,21
02/03/2007,13:20:00,40435,40465,40435,40465,35
02/03/2007,13:21:00,40460,40475,40455,40470,20
02/03/2007,13:22:00,40475,40510,40465,40465,95
02/03/2007,13:23:00,40475,40485,40470,40480,21
02/03/2007,13:24:00,40490,40495,40465,40475,44
02/03/2007,13:25:00,40480,40480,40445,40465,123
02/03/2007,13:26:00,40460,40460,40440,40440,38
02/03/2007,13:27:00,40450,40460,40450,40450,16
02/03/2007,13:28:00,40450,40455,40445,40450,19
02/03/2007,13:29:00,40460,40470,40455,40465,36
02/03/2007,13:30:00,40465,40480,40465,40480,72
02/03/2007,13:31:00,40475,40485,40470,40485,17
02/03/2007,13:32:00,40490,40495,40475,40475,14
02/03/2007,13:33:00,40480,40505,40480,40490,47
02/03/2007,13:34:00,40490,40505,40490,40500,13
02/03/2007,13:35:00,40500,40510,40480,40485,47
02/03/2007,13:36:00,40490,40515,40490,40510,31
02/03/2007,13:37:00,40515,40555,40510,40555,46
02/03/2007,13:38:00,40555,40565,40540,40560,48
02/03/2007,13:39:00,40570,40570,40545,40545,18
02/03/2007,13:40:00,40550,40550,40515,40535,95
02/03/2007,13:41:00,40540,40555,40540,40540,31
02/03/2007,13:42:00,40540,40540,40515,40520,37
02/03/2007,13:43:00,40520,40525,40505,40505,18
02/03/2007,13:44:00,40500,40530,40500,40530,37
02/03/2007,13:45:00,40530,40545,40510,40510,23
02/03/2007,13:46:00,40515,40520,40505,40505,22
02/03/2007,13:47:00,40500,40505,40495,40505,22
02/03/2007,13:48:00,40505,40510,40490,40490,44
02/03/2007,13:49:00,40490,40495,40465,40475,26
02/03/2007,13:50:00,40475,40490,40470,40480,19
02/03/2007,13:51:00,40490,40500,40490,40500,16
02/03/2007,13:52:00,40505,40520,40500,40500,32
02/03/2007,13:53:00,40500,40540,40490,40535,63
02/03/2007,13:54:00,40540,40550,40540,40545,24
02/03/2007,13:55:00,40540,40540,40535,40535,3
02/03/2007,13:56:00,40530,40530,40505,40510,33
02/03/2007,13:57:00,40505,40510,40495,40500,41
02/03/2007,13:58:00,40495,40520,40495,40510,31
02/03/2007,13:59:00,40510,40520,40510,40510,9
02/03/2007,14:00:00,40510,40510,40490,40490,33
02/03/2007,14:01:00,40485,40490,40480,40485,24
02/03/2007,14:02:00,40480,40495,40475,40480,36
02/03/2007,14:03:00,40485,40485,40475,40475,26
02/03/2007,14:04:00,40485,40485,40475,40475,16
02/03/2007,14:05:00,40475,40495,40475,40490,15
02/03/2007,14:06:00,40495,40505,40495,40500,7
02/03/2007,14:07:00,40490,40490,40470,40470,11
02/03/2007,14:08:00,40475,40475,40445,40460,42
02/03/2007,14:09:00,40465,40465,40445,40445,25
02/03/2007,14:10:00,40445,40445,40415,40415,52
02/03/2007,14:11:00,40415,40415,40400,40410,88
02/03/2007,14:12:00,40410,40430,40400,40425,41
02/03/2007,14:13:00,40425,40440,40425,40430,33
02/03/2007,14:14:00,40435,40435,40430,40430,8
02/03/2007,14:15:00,40440,40440,40420,40435,28
02/03/2007,14:16:00,40440,40440,40425,40435,21
02/03/2007,14:17:00,40425,40425,40390,40390,43
02/03/2007,14:18:00,40390,40400,40375,40375,53
02/03/2007,14:19:00,40370,40380,40350,40350,75
02/03/2007,14:20:00,40360,40365,40295,40310,208
02/03/2007,14:21:00,40315,40340,40305,40330,73
02/03/2007,14:22:00,40330,40340,40325,40335,57
02/03/2007,14:23:00,40340,40350,40325,40325,60
02/03/2007,14:24:00,40330,40335,40295,40310,93
02/03/2007,14:25:00,40305,40355,40300,40350,91
02/03/2007,14:26:00,40350,40370,40345,40360,78
02/03/2007,14:27:00,40365,40380,40360,40375,65
02/03/2007,14:28:00,40380,40395,40350,40355,77
02/03/2007,14:29:00,40355,40385,40350,40385,72
02/03/2007,14:30:00,40390,40405,40385,40405,84
02/03/2007,14:31:00,40405,40440,40405,40425,65
02/03/2007,14:32:00,40430,40440,40410,40425,63
02/03/2007,14:33:00,40425,40440,40420,40425,30
02/03/2007,14:34:00,40420,40435,40405,40405,53
02/03/2007,14:35:00,40405,40430,40405,40425,36
02/03/2007,14:36:00,40425,40445,40425,40435,40
02/03/2007,14:37:00,40430,40450,40420,40440,51
02/03/2007,14:38:00,40435,40435,40420,40425,68
02/03/2007,14:39:00,40425,40425,40385,40390,95
02/03/2007,14:40:00,40390,40390,40380,40380,32
02/03/2007,14:41:00,40390,40400,40380,40390,52
02/03/2007,14:42:00,40385,40395,40375,40380,33
02/03/2007,14:43:00,40385,40385,40350,40350,101
02/03/2007,14:44:00,40350,40350,40315,40325,152
02/03/2007,14:45:00,40325,40345,40320,40340,101
02/03/2007,14:46:00,40340,40375,40340,40350,104
02/03/2007,14:47:00,40355,40380,40340,40375,83
02/03/2007,14:48:00,40375,40395,40370,40380,103
02/03/2007,14:49:00,40380,40385,40370,40380,74
02/03/2007,14:50:00,40375,40385,40365,40380,50
02/03/2007,14:51:00,40385,40400,40380,40380,87
02/03/2007,14:52:00,40380,40400,40370,40375,93
02/03/2007,14:53:00,40370,40380,40365,40370,35
02/03/2007,14:54:00,40370,40375,40350,40365,159
02/03/2007,14:55:00,40370,40375,40355,40355,23
02/03/2007,14:56:00,40360,40365,40355,40360,49
02/03/2007,14:57:00,40355,40360,40340,40345,30
02/03/2007,14:58:00,40355,40355,40340,40345,18
02/03/2007,14:59:00,40350,40355,40340,40340,18
02/03/2007,15:00:00,40350,40360,40350,40360,39
02/03/2007,15:01:00,40360,40400,40355,40400,29
02/03/2007,15:02:00,40400,40420,40385,40405,101
02/03/2007,15:03:00,40405,40410,40395,40410,48
02/03/2007,15:04:00,40410,40415,40400,40415,47
02/03/2007,15:05:00,40415,40420,40400,40400,90
02/03/2007,15:06:00,40395,40410,40385,40400,33
02/03/2007,15:07:00,40400,40410,40400,40410,29
02/03/2007,15:08:00,40405,40405,40375,40385,94
02/03/2007,15:09:00,40385,40385,40365,40380,44
02/03/2007,15:10:00,40370,40375,40370,40375,20
02/03/2007,15:11:00,40375,40390,40375,40385,14
02/03/2007,15:12:00,40385,40420,40385,40415,56
02/03/2007,15:13:00,40410,40425,40410,40425,22
02/03/2007,15:14:00,40425,40440,40425,40440,51
02/03/2007,15:15:00,40440,40450,40425,40450,44
02/03/2007,15:16:00,40450,40455,40440,40455,43
02/03/2007,15:17:00,40450,40450,40415,40425,44
02/03/2007,15:18:00,40430,40440,40430,40435,15
02/03/2007,15:19:00,40445,40460,40440,40460,23
02/03/2007,15:20:00,40465,40500,40460,40485,70
02/03/2007,15:21:00,40490,40515,40485,40510,51
02/03/2007,15:22:00,40500,40505,40485,40490,61
02/03/2007,15:23:00,40500,40505,40500,40500,13
02/03/2007,15:24:00,40495,40520,40495,40520,41
02/03/2007,15:25:00,40525,40525,40515,40520,52
02/03/2007,15:26:00,40520,40540,40520,40540,27
02/03/2007,15:27:00,40540,40545,40510,40515,43
02/03/2007,15:28:00,40510,40510,40495,40500,53
02/03/2007,15:29:00,40495,40510,40495,40495,58
02/03/2007,15:30:00,40500,40505,40490,40500,73
02/03/2007,15:31:00,40505,40540,40505,40535,73
02/03/2007,15:32:00,40540,40555,40515,40515,136
02/03/2007,15:33:00,40505,40510,40480,40480,97
02/03/2007,15:34:00,40475,40500,40465,40485,92
02/03/2007,15:35:00,40485,40485,40445,40450,53
02/03/2007,15:36:00,40460,40515,40460,40505,106
02/03/2007,15:37:00,40515,40540,40510,40530,68
02/03/2007,15:38:00,40525,40565,40525,40545,103
02/03/2007,15:39:00,40545,40555,40495,40515,142
02/03/2007,15:40:00,40510,40555,40510,40535,120
02/03/2007,15:41:00,40550,40585,40545,40585,111
02/03/2007,15:42:00,40585,40610,40585,40590,126
02/03/2007,15:43:00,40580,40605,40575,40590,125
02/03/2007,15:44:00,40590,40590,40560,40580,73
02/03/2007,15:45:00,40575,40575,40540,40540,72
02/03/2007,15:46:00,40540,40575,40530,40560,131
02/03/2007,15:47:00,40560,40560,40515,40530,87
02/03/2007,15:48:00,40535,40555,40530,40545,58
02/03/2007,15:49:00,40540,40540,40500,40525,107
02/03/2007,15:50:00,40530,40545,40525,40545,78
02/03/2007,15:51:00,40550,40565,40540,40540,62
02/03/2007,15:52:00,40540,40550,40510,40530,123
02/03/2007,15:53:00,40525,40560,40525,40535,65
02/03/2007,15:54:00,40545,40545,40520,40525,44
02/03/2007,15:55:00,40530,40535,40500,40510,73
02/03/2007,15:56:00,40510,40510,40495,40505,30
02/03/2007,15:57:00,40500,40515,40490,40510,80
02/03/2007,15:58:00,40515,40520,40495,40505,35
02/03/2007,15:59:00,40500,40555,40495,40555,53
02/03/2007,16:00:00,40560,40560,40425,40465,214
02/03/2007,16:01:00,40470,40520,40450,40465,148
02/03/2007,16:02:00,40470,40500,40470,40500,118
02/03/2007,16:03:00,40495,40540,40490,40510,195
02/03/2007,16:04:00,40515,40590,40510,40570,146
02/03/2007,16:05:00,40570,40630,40570,40630,237
02/03/2007,16:06:00,40630,40635,40575,40590,94
02/03/2007,16:07:00,40590,40605,40570,40590,105
02/03/2007,16:08:00,40595,40620,40580,40615,84
02/03/2007,16:09:00,40605,40605,40580,40580,67
02/03/2007,16:10:00,40590,40650,40585,40645,95
02/03/2007,16:11:00,40645,40700,40645,40685,147
02/03/2007,16:12:00,40690,40720,40690,40690,118
02/03/2007,16:13:00,40695,40705,40660,40660,107
02/03/2007,16:14:00,40660,40680,40660,40660,36
02/03/2007,16:15:00,40665,40665,40635,40640,65
02/03/2007,16:16:00,40630,40660,40600,40600,135
02/03/2007,16:17:00,40610,40635,40605,40625,80
02/03/2007,16:18:00,40625,40635,40600,40610,29
02/03/2007,16:19:00,40615,40615,40570,40570,45
02/03/2007,16:20:00,40570,40575,40555,40560,56
02/03/2007,16:21:00,40560,40575,40545,40560,59
02/03/2007,16:22:00,40550,40550,40520,40520,81
02/03/2007,16:23:00,40515,40515,40475,40515,179
02/03/2007,16:24:00,40520,40535,40500,40505,104
02/03/2007,16:25:00,40505,40525,40485,40485,63
02/03/2007,16:26:00,40490,40520,40480,40485,124
02/03/2007,16:27:00,40490,40520,40475,40495,70
02/03/2007,16:28:00,40505,40540,40505,40540,44
02/03/2007,16:29:00,40545,40555,40530,40545,77
02/03/2007,16:30:00,40545,40550,40515,40520,74
02/03/2007,16:31:00,40510,40570,40510,40565,65
02/03/2007,16:32:00,40570,40575,40540,40545,65
02/03/2007,16:33:00,40545,40555,40540,40550,43
02/03/2007,16:34:00,40555,40625,40555,40625,90
02/03/2007,16:35:00,40625,40630,40615,40620,56
02/03/2007,16:36:00,40615,40615,40590,40595,44
02/03/2007,16:37:00,40595,40635,40595,40630,58
02/03/2007,16:38:00,40625,40635,40580,40595,96
02/03/2007,16:39:00,40595,40595,40565,40570,57
02/03/2007,16:40:00,40560,40565,40535,40560,127
02/03/2007,16:41:00,40555,40585,40555,40570,36
02/03/2007,16:42:00,40565,40610,40565,40595,76
02/03/2007,16:43:00,40595,40620,40590,40610,36
02/03/2007,16:44:00,40605,40645,40605,40645,51
02/03/2007,16:45:00,40630,40635,40605,40615,66
02/03/2007,16:46:00,40615,40640,40610,40640,65
02/03/2007,16:47:00,40635,40655,40635,40655,67
02/03/2007,16:48:00,40660,40700,40660,40680,102
02/03/2007,16:49:00,40690,40705,40670,40680,145
02/03/2007,16:50:00,40685,40685,40655,40675,67
02/03/2007,16:51:00,40670,40700,40665,40700,109
02/03/2007,16:52:00,40700,40705,40665,40670,52
02/03/2007,16:53:00,40665,40685,40655,40655,99
02/03/2007,16:54:00,40655,40655,40620,40620,84
02/03/2007,16:55:00,40625,40635,40615,40630,42
02/03/2007,16:56:00,40635,40650,40620,40645,32
02/03/2007,16:57:00,40645,40660,40635,40635,105
02/03/2007,16:58:00,40640,40655,40635,40650,63
02/03/2007,16:59:00,40660,40660,40640,40645,37
02/03/2007,17:00:00,40640,40650,40630,40630,40
02/03/2007,17:01:00,40630,40630,40580,40580,83
02/03/2007,17:02:00,40575,40590,40560,40570,47
02/03/2007,17:03:00,40570,40585,40565,40580,56
02/03/2007,17:04:00,40580,40600,40580,40600,38
02/03/2007,17:05:00,40600,40620,40600,40620,53
02/03/2007,17:06:00,40610,40610,40595,40595,47
02/03/2007,17:07:00,40600,40640,40600,40640,60
02/03/2007,17:08:00,40640,40650,40635,40645,60
02/03/2007,17:09:00,40640,40640,40610,40610,64
02/03/2007,17:10:00,40610,40615,40600,40605,59
02/03/2007,17:11:00,40605,40615,40590,40610,48
02/03/2007,17:12:00,40615,40630,40615,40615,51
02/03/2007,17:13:00,40615,40630,40610,40620,26
02/03/2007,17:14:00,40620,40645,40615,40635,40
02/03/2007,17:15:00,40635,40655,40630,40650,35
02/03/2007,17:16:00,40650,40675,40650,40670,59
02/03/2007,17:17:00,40660,40665,40645,40655,45
02/03/2007,17:18:00,40660,40670,40655,40665,52
02/03/2007,17:19:00,40665,40695,40660,40695,61
02/03/2007,17:20:00,40695,40705,40665,40675,100
02/03/2007,17:21:00,40675,40675,40635,40645,95
02/03/2007,17:22:00,40650,40660,40635,40650,46
02/03/2007,17:23:00,40650,40660,40640,40640,52
02/03/2007,17:24:00,40640,40675,40635,40665,47
02/03/2007,17:25:00,40665,40680,40650,40655,72
02/03/2007,17:26:00,40650,40650,40625,40650,59
02/03/2007,17:27:00,40645,40655,40645,40645,22
02/03/2007,17:28:00,40640,40660,40630,40650,84
02/03/2007,17:29:00,40645,40655,40630,40645,78
02/03/2007,17:30:00,40645,40645,40625,40630,51
02/03/2007,17:31:00,40630,40635,40620,40620,35
02/03/2007,17:32:00,40620,40620,40595,40595,34
02/03/2007,17:33:00,40600,40600,40590,40590,38
02/03/2007,17:34:00,40590,40595,40575,40575,48
02/03/2007,17:35:00,40575,40600,40570,40595,62
02/03/2007,17:36:00,40595,40600,40575,40575,23
02/03/2007,17:37:00,40580,40580,40555,40560,40
02/03/2007,17:38:00,40555,40560,40530,40530,53
02/03/2007,17:39:00,40530,40545,40525,40540,45
05/03/2007,09:00:00,40205,40205,39890,39920,493
05/03/2007,09:01:00,39920,39945,39890,39930,304
05/03/2007,09:02:00,39930,39970,39925,39945,186
05/03/2007,09:03:00,39950,39970,39930,39955,160
05/03/2007,09:04:00,39960,40000,39940,39995,153
05/03/2007,09:05:00,39990,40010,39970,39975,191
05/03/2007,09:06:00,39980,39990,39950,39955,220
05/03/2007,09:07:00,39945,39975,39930,39970,148
05/03/2007,09:08:00,39970,39970,39940,39940,67
05/03/2007,09:09:00,39935,39965,39925,39935,141
05/03/2007,09:10:00,39930,39940,39870,39880,170
05/03/2007,09:11:00,39890,39900,39845,39850,141
05/03/2007,09:12:00,39850,39875,39840,39860,103
05/03/2007,09:13:00,39860,39870,39835,39840,132
05/03/2007,09:14:00,39845,39855,39840,39850,79
05/03/2007,09:15:00,39850,39930,39850,39925,154
05/03/2007,09:16:00,39930,39990,39930,39990,198
05/03/2007,09:17:00,39990,40000,39955,39955,117
05/03/2007,09:18:00,39965,39980,39955,39980,68
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/03/2007,16.19.00,40615,40615,40570,40570,45
02/03/2007,16.20.00,40570,40575,40555,40560,56
02/03/2007,16.21.00,40560,40575,40545,40560,59
02/03/2007,16.22.00,40550,40550,40520,40520,81
02/03/2007,16.23.00,40515,40515,40475,40515,179
02/03/2007,16.24.00,40520,40535,40500,40505,104
02/03/2007,16.25.00,40505,40525,40485,40485,63
02/03/2007,16.26.00,40490,40520,40480,40485,124
02/03/2007,16.27.00,40490,40520,40475,40495,70
02/03/2007,16.28.00,40505,40540,40505,40540,44
02/03/2007,16.29.00,40545,40555,40530,40545,77
02/03/2007,16.30.00,40545,40550,40515,40520,74
02/03/2007,16.31.00,40510,40570,40510,40565,65
02/03/2007,16.32.00,40570,40575,40540,40545,65
02/03/2007,16.33.00,40545,40555,40540,40550,43
02/03/2007,16.34.00,40555,40625,40555,40625,90
02/03/2007,16.35.00,40625,40630,40615,40620,56
02/03/2007,16.36.00,40615,40615,40590,40595,44
02/03/2007,16.37.00,40595,40635,40595,40630,58
02/03/2007,16.38.00,40625,40635,40580,40595,96
02/03/2007,16.39.00,40595,40595,40565,40570,57
02/03/2007,16.40.00,40560,40565,40535,40560,127
02/03/2007,16.41.00,40555,40585,40555,40570,36
02/03/2007,16.42.00,40565,40610,40565,40595,76
02/03/2007,16.43.00,40595,40620,40590,40610,36
02/03/2007,16.44.00,40605,40645,40605,40645,51
02/03/2007,16.45.00,40630,40635,40605,40615,66
02/03/2007,16.46.00,40615,40640,40610,40640,65
02/03/2007,16.47.00,40635,40655,40635,40655,67
02/03/2007,16.48.00,40660,40700,40660,40680,102
02/03/2007,16.49.00,40690,40705,40670,40680,145
02/03/2007,16.50.00,40685,40685,40655,40675,67
02/03/2007,16.51.00,40670,40700,40665,40700,109
02/03/2007,16.52.00,40700,40705,40665,40670,52
02/03/2007,16.53.00,40665,40685,40655,40655,99
02/03/2007,16.54.00,40655,40655,40620,40620,84
02/03/2007,16.55.00,40625,40635,40615,40630,42
02/03/2007,16.56.00,40635,40650,40620,40645,32
02/03/2007,16.57.00,40645,40660,40635,40635,105
02/03/2007,16.58.00,40640,40655,40635,40650,63
02/03/2007,16.59.00,40660,40660,40640,40645,37
02/03/2007,17.00.00,40640,40650,40630,40630,40
02/03/2007,17.01.00,40630,40630,40580,40580,83
02/03/2007,17.02.00,40575,40590,40560,40570,47
02/03/2007,17.03.00,40570,40585,40565,40580,56
02/03/2007,17.04.00,40580,40600,40580,40600,38
02/03/2007,17.05.00,40600,40620,40600,40620,53
02/03/2007,17.06.00,40610,40610,40595,40595,47
02/03/2007,17.07.00,40600,40640,40600,40640,60
02/03/2007,17.08.00,40640,40650,40635,40645,60
02/03/2007,17.09.00,40640,40640,40610,40610,64
02/03/2007,17.10.00,40610,40615,40600,40605,59
02/03/2007,17.11.00,40605,40615,40590,40610,48
02/03/2007,17.12.00,40615,40630,40615,40615,51
02/03/2007,17.13.00,40615,40630,40610,40620,26
02/03/2007,17.14.00,40620,40645,40615,40635,40
02/03/2007,17.15.00,40635,40655,40630,40650,35
02/03/2007,17.16.00,40650,40675,40650,40670,59
02/03/2007,17.17.00,40660,40665,40645,40655,45
02/03/2007,17.18.00,40660,40670,40655,40665,52
02/03/2007,17.19.00,40665,40695,40660,40695,61
02/03/2007,17.20.00,40695,40705,40665,40675,100
02/03/2007,17.21.00,40675,40675,40635,40645,95
02/03/2007,17.22.00,40650,40660,40635,40650,46
02/03/2007,17.23.00,40650,40660,40640,40640,52
02/03/2007,17.24.00,40640,40675,40635,40665,47
02/03/2007,17.25.00,40665,40680,40650,40655,72
02/03/2007,17.26.00,40650,40650,40625,40650,59
02/03/2007,17.27.00,40645,40655,40645,40645,22
02/03/2007,17.28.00,40640,40660,40630,40650,84
02/03/2007,17.29.00,40645,40655,40630,40645,78
02/03/2007,17.30.00,40645,40645,40625,40630,51
02/03/2007,17.31.00,40630,40635,40620,40620,35
02/03/2007,17.32.00,40620,40620,40595,40595,34
02/03/2007,17.33.00,40600,40600,40590,40590,38
02/03/2007,17.34.00,40590,40595,40575,40575,48
02/03/2007,17.35.00,40575,40600,40570,40595,62
02/03/2007,17.36.00,40595,40600,40575,40575,23
02/03/2007,17.37.00,40580,40580,40555,40560,40
02/03/2007,17.38.00,40555,40560,40530,40530,53
02/03/2007,17.39.00,40530,40545,40525,40540,45
05/03/2007,09.00.00,40205,40205,39890,39920,493
05/03/2007,09.01.00,39920,39945,39890,39930,304
05/03/2007,09.02.00,39930,39970,39925,39945,186
05/03/2007,09.03.00,39950,39970,39930,39955,160
05/03/2007,09.04.00,39960,40000,39940,39995,153
05/03/2007,09.05.00,39990,40010,39970,39975,191
05/03/2007,09.06.00,39980,39990,39950,39955,220
05/03/2007,09.07.00,39945,39975,39930,39970,148
05/03/2007,09.08.00,39970,39970,39940,39940,67
05/03/2007,09.09.00,39935,39965,39925,39935,141
05/03/2007,09.10.00,39930,39940,39870,39880,170
05/03/2007,09.11.00,39890,39900,39845,39850,141
05/03/2007,09.12.00,39850,39875,39840,39860,103
05/03/2007,09.13.00,39860,39870,39835,39840,132
05/03/2007,09.14.00,39845,39855,39840,39850,79
05/03/2007,09.15.00,39850,39930,39850,39925,154
05/03/2007,09.16.00,39930,39990,39930,39990,198
05/03/2007,09.17.00,39990,40000,39955,39955,117
05/03/2007,09.18.00,39965,39985,39955,39985,94
05/03/2007,09.19.00,39980,39985,39955,39975,118
05/03/2007,09.20.00,39980,39990,39970,39985,69
05/03/2007,09.21.00,39975,40000,39965,39995,104
05/03/2007,09.22.00,39995,40035,39995,40025,114
05/03/2007,09.23.00,40025,40030,39980,39980,171
05/03/2007,09.24.00,39980,39985,39960,39970,85
05/03/2007,09.25.00,39980,40005,39975,40000,40
05/03/2007,09.26.00,40000,40010,39990,39990,44
05/03/2007,09.27.00,39995,39995,39965,39980,86
05/03/2007,09.28.00,39980,39995,39970,39975,103
05/03/2007,09.29.00,39985,39995,39975,39985,60
05/03/2007,09.30.00,39995,40000,39990,40000,39
05/03/2007,09.31.00,40005,40005,39970,39985,94
05/03/2007,09.32.00,39985,40010,39980,40005,74
05/03/2007,09.33.00,40000,40000,39960,39965,72
05/03/2007,09.34.00,39965,39990,39940,39990,97
05/03/2007,09.35.00,39985,40020,39975,40015,81
05/03/2007,09.36.00,40015,40035,39985,40000,93
05/03/2007,09.37.00,39995,40035,39990,40035,72
05/03/2007,09.38.00,40025,40050,40015,40050,75
05/03/2007,09.39.00,40035,40055,40035,40035,137
05/03/2007,09.40.00,40035,40060,40030,40060,56
05/03/2007,09.41.00,40050,40085,40050,40075,116
05/03/2007,09.42.00,40080,40080,40060,40065,61
05/03/2007,09.43.00,40065,40075,40065,40075,36
05/03/2007,09.44.00,40070,40095,40065,40090,102
05/03/2007,09.45.00,40095,40100,40065,40065,106
05/03/2007,09.46.00,40055,40065,40025,40030,64
05/03/2007,09.47.00,40030,40035,40015,40020,57
05/03/2007,09.48.00,40020,40030,40015,40025,70
05/03/2007,09.49.00,40020,40030,40000,40000,71
05/03/2007,09.50.00,40005,40020,39985,40015,55
05/03/2007,09.51.00,40010,40010,39990,40000,49
05/03/2007,09.52.00,40005,40025,40000,40000,70
05/03/2007,09.53.00,40000,40015,39990,40010,38
05/03/2007,09.54.00,40020,40025,40015,40020,15
05/03/2007,09.55.00,40015,40015,39955,39990,169
05/03/2007,09.56.00,39990,40020,39980,40010,105
05/03/2007,09.57.00,40010,40025,40000,40005,116
05/03/2007,09.58.00,40010,40030,40005,40020,66
05/03/2007,09.59.00,40030,40065,40030,40065,82
05/03/2007,10.00.00,40070,40125,40070,40125,136
05/03/2007,10.01.00,40120,40155,40100,40150,161
05/03/2007,10.02.00,40150,40160,40100,40120,171
05/03/2007,10.03.00,40120,40135,40110,40125,102
05/03/2007,10.04.00,40120,40155,40110,40140,140
05/03/2007,10.05.00,40145,40145,40135,40135,87
05/03/2007,10.06.00,40135,40145,40115,40115,32
05/03/2007,10.07.00,40120,40140,40115,40120,50
05/03/2007,10.08.00,40130,40135,40120,40125,31
05/03/2007,10.09.00,40120,40125,40085,40090,76
05/03/2007,10.10.00,40090,40105,40090,40105,47
05/03/2007,10.11.00,40105,40130,40105,40125,80
05/03/2007,10.12.00,40125,40125,40100,40105,20
05/03/2007,10.13.00,40100,40110,40090,40095,43
05/03/2007,10.14.00,40095,40095,40060,40060,100
05/03/2007,10.15.00,40065,40080,40060,40070,82
05/03/2007,10.16.00,40070,40070,40015,40015,103
05/03/2007,10.17.00,40010,40040,40010,40035,62
05/03/2007,10.18.00,40035,40040,40015,40020,67
05/03/2007,10.19.00,40015,40020,40005,40005,75
05/03/2007,10.20.00,40015,40050,40015,40050,77
05/03/2007,10.21.00,40050,40080,40045,40080,85
05/03/2007,10.22.00,40080,40080,40055,40065,79
05/03/2007,10.23.00,40065,40065,40010,40015,57
05/03/2007,10.24.00,40015,40045,40015,40045,55
05/03/2007,10.25.00,40045,40050,40025,40025,65
05/03/2007,10.26.00,40030,40040,39985,39995,85
05/03/2007,10.27.00,39990,40005,39970,39990,133
05/03/2007,10.28.00,39995,40020,39995,40015,64
05/03/2007,10.29.00,40025,40050,40020,40045,75
05/03/2007,10.30.00,40045,40050,40015,40015,128
05/03/2007,10.31.00,40025,40025,39995,40005,119
05/03/2007,10.32.00,40010,40015,39990,40010,90
05/03/2007,10.33.00,40010,40035,39995,40035,148
05/03/2007,10.34.00,40035,40040,39980,39985,168
05/03/2007,10.35.00,39985,40025,39980,40020,116
05/03/2007,10.36.00,40020,40060,40020,40060,78
05/03/2007,10.37.00,40060,40065,40045,40050,73
05/03/2007,10.38.00,40050,40050,39990,39995,74
05/03/2007,10.39.00,39995,40050,39980,40015,188
05/03/2007,10.40.00,40010,40020,39980,39990,103
05/03/2007,10.41.00,40000,40040,40000,40025,89
05/03/2007,10.42.00,40020,40030,40015,40030,51
05/03/2007,10.43.00,40030,40070,40015,40055,79
05/03/2007,10.44.00,40050,40055,40030,40035,44
05/03/2007,10.45.00,40035,40050,40035,40050,38
05/03/2007,10.46.00,40050,40060,40035,40040,65
05/03/2007,10.47.00,40040,40040,40025,40025,27
05/03/2007,10.48.00,40030,40030,40015,40015,33
05/03/2007,10.49.00,40020,40045,40020,40045,37
05/03/2007,10.50.00,40040,40040,39975,39975,74
05/03/2007,10.51.00,39975,39990,39970,39980,80
05/03/2007,10.52.00,39980,39995,39975,39975,34
05/03/2007,10.53.00,39980,40000,39980,39985,46
05/03/2007,10.54.00,39985,39985,39960,39960,46
05/03/2007,10.55.00,39960,39970,39935,39945,106
05/03/2007,10.56.00,39955,40000,39955,39995,66
05/03/2007,10.57.00,39995,40005,39980,40000,43
05/03/2007,10.58.00,39995,40000,39980,39990,57
05/03/2007,10.59.00,39980,39995,39970,39975,32
05/03/2007,11.00.00,39975,40000,39970,39990,71
05/03/2007,11.01.00,39990,39995,39970,39970,49
05/03/2007,11.02.00,39975,40010,39970,40005,78
05/03/2007,11.03.00,40005,40010,39980,39980,33
05/03/2007,11.04.00,39980,39995,39975,39990,27
05/03/2007,11.05.00,39990,40010,39990,40010,36
05/03/2007,11.06.00,40005,40020,40005,40015,37
05/03/2007,11.07.00,40025,40030,40010,40015,69
05/03/2007,11.08.00,40015,40015,39990,40000,43
05/03/2007,11.09.00,40005,40030,40005,40030,91
05/03/2007,11.10.00,40025,40025,40000,40005,64
05/03/2007,11.11.00,40010,40010,39965,39965,113
05/03/2007,11.12.00,39965,40000,39955,40000,74
05/03/2007,11.13.00,39995,40000,39980,39985,54
05/03/2007,11.14.00,39990,39995,39985,39985,17
05/03/2007,11.15.00,39985,40015,39985,40000,42
05/03/2007,11.16.00,40005,40005,39995,40005,12
05/03/2007,11.17.00,40005,40010,39990,39990,19
05/03/2007,11.18.00,39995,39995,39980,39985,17
05/03/2007,11.19.00,39980,39995,39970,39990,54
05/03/2007,11.20.00,39995,40000,39985,39990,41
05/03/2007,11.21.00,39990,40000,39975,39975,47
05/03/2007,11.22.00,39970,39985,39965,39985,29
05/03/2007,11.23.00,39970,39990,39970,39980,37
05/03/2007,11.24.00,39975,39975,39950,39960,54
05/03/2007,11.25.00,39955,39970,39955,39970,26
05/03/2007,11.26.00,39965,39995,39965,39965,61
05/03/2007,11.27.00,39970,39975,39965,39965,31
05/03/2007,11.28.00,39970,39970,39955,39960,11
05/03/2007,11.29.00,39960,39965,39925,39935,70
05/03/2007,11.30.00,39935,39945,39930,39930,31
05/03/2007,11.31.00,39935,39950,39935,39945,42
05/03/2007,11.32.00,39945,39945,39905,39905,57
05/03/2007,11.33.00,39905,39905,39880,39885,63
05/03/2007,11.34.00,39885,39905,39880,39890,72
05/03/2007,11.35.00,39895,39920,39890,39905,51
05/03/2007,11.36.00,39905,39905,39870,39870,100
05/03/2007,11.37.00,39875,39910,39860,39910,76
05/03/2007,11.38.00,39905,39915,39900,39915,51
05/03/2007,11.39.00,39910,39910,39890,39890,42
05/03/2007,11.40.00,39890,39920,39890,39910,39
05/03/2007,11.41.00,39905,39905,39885,39895,31
05/03/2007,11.42.00,39885,39895,39870,39870,54
05/03/2007,11.43.00,39880,39900,39880,39895,51
05/03/2007,11.44.00,39900,39920,39900,39920,54
05/03/2007,11.45.00,39920,39930,39915,39920,46
05/03/2007,11.46.00,39920,39920,39910,39910,28
05/03/2007,11.47.00,39915,39930,39915,39930,31
05/03/2007,11.48.00,39930,39935,39920,39930,31
05/03/2007,11.49.00,39925,39940,39925,39940,25
05/03/2007,11.50.00,39940,39945,39925,39940,43
05/03/2007,11.51.00,39935,39935,39920,39920,33
05/03/2007,11.52.00,39920,39925,39905,39915,45
05/03/2007,11.53.00,39920,39945,39920,39945,37
05/03/2007,11.54.00,39940,39950,39940,39940,25
05/03/2007,11.55.00,39940,39965,39925,39960,53
05/03/2007,11.56.00,39965,39975,39960,39970,52
05/03/2007,11.57.00,39970,39970,39960,39965,30
05/03/2007,11.58.00,39970,39985,39960,39980,61
05/03/2007,11.59.00,39990,39990,39980,39990,25
05/03/2007,12.00.00,39995,39995,39975,39975,30
05/03/2007,12.01.00,39975,39990,39975,39985,19
05/03/2007,12.02.00,39985,39985,39975,39975,15
05/03/2007,12.03.00,39975,39985,39965,39975,37
05/03/2007,12.04.00,39980,39985,39975,39975,11
05/03/2007,12.05.00,39980,40000,39970,39990,43
05/03/2007,12.06.00,39990,39995,39985,39995,20
05/03/2007,12.07.00,39990,40015,39990,40005,98
05/03/2007,12.08.00,40005,40015,40005,40015,19
05/03/2007,12.09.00,40020,40020,40010,40020,25
05/03/2007,12.10.00,40020,40030,40015,40025,18
05/03/2007,12.11.00,40020,40020,39990,40000,53
05/03/2007,12.12.00,39995,39995,39975,39980,39
05/03/2007,12.13.00,39980,39990,39980,39990,15
05/03/2007,12.14.00,39995,40000,39985,39985,27
05/03/2007,12.15.00,39985,39985,39965,39975,45
05/03/2007,12.16.00,39965,39975,39965,39970,14
05/03/2007,12.17.00,39965,39975,39960,39975,54
05/03/2007,12.18.00,39980,39995,39980,39990,22
05/03/2007,12.19.00,39985,39990,39965,39970,28
05/03/2007,12.20.00,39970,39975,39965,39970,13
05/03/2007,12.21.00,39975,39975,39940,39950,33
05/03/2007,12.22.00,39955,39960,39945,39960,6
05/03/2007,12.23.00,39955,39980,39950,39980,34
05/03/2007,12.24.00,39980,39985,39980,39980,13
05/03/2007,12.25.00,39985,39985,39975,39980,5
05/03/2007,12.26.00,39975,40005,39975,39995,61
05/03/2007,12.27.00,39995,40005,39990,40005,15
05/03/2007,12.28.00,40010,40030,40005,40010,50
05/03/2007,12.29.00,40010,40015,40005,40015,9
05/03/2007,12.30.00,40015,40025,40010,40025,21
05/03/2007,12.31.00,40020,40020,40005,40005,16
05/03/2007,12.32.00,40000,40010,40000,40000,35
05/03/2007,12.33.00,40005,40035,40005,40030,26
05/03/2007,12.34.00,40030,40035,40005,40005,38
05/03/2007,12.35.00,40005,40015,40000,40005,14
05/03/2007,12.36.00,40005,40005,40005,40005,1
05/03/2007,12.37.00,40005,40015,40005,40015,10
05/03/2007,12.38.00,40015,40015,40010,40010,10
05/03/2007,12.39.00,40010,40030,40010,40025,18
05/03/2007,12.40.00,40030,40045,40030,40045,38
05/03/2007,12.41.00,40040,40040,40025,40030,46
05/03/2007,12.42.00,40030,40035,40015,40030,15
05/03/2007,12.43.00,40030,40035,40030,40035,6
05/03/2007,12.44.00,40030,40030,40030,40030,3
05/03/2007,12.45.00,40030,40030,40020,40030,14
05/03/2007,12.46.00,40030,40040,40025,40030,40
05/03/2007,12.47.00,40025,40035,40025,40035,11
05/03/2007,12.48.00,40035,40040,40035,40040,15
05/03/2007,12.49.00,40045,40045,40030,40030,11
05/03/2007,12.50.00,40030,40030,40020,40020,23
05/03/2007,12.51.00,40030,40030,40000,40000,36
05/03/2007,12.52.00,40000,40010,40000,40010,16
05/03/2007,12.53.00,40015,40015,40010,40015,14
05/03/2007,12.54.00,40015,40015,40015,40015,5
05/03/2007,12.55.00,40020,40040,40020,40035,18
05/03/2007,12.56.00,40040,40040,40030,40030,8
05/03/2007,12.57.00,40025,40040,40020,40020,29
05/03/2007,12.58.00,40025,40035,40025,40030,7
05/03/2007,12.59.00,40025,40030,40025,40030,6
05/03/2007,13.00.00,40020,40020,40020,40020,16
05/03/2007,13.01.00,40015,40015,40010,40015,14
05/03/2007,13.02.00,40015,40015,39985,39990,62
05/03/2007,13.03.00,39990,40015,39990,40015,34
05/03/2007,13.04.00,40000,40005,39980,39980,17
05/03/2007,13.05.00,39985,40000,39985,40000,7
05/03/2007,13.06.00,39995,39995,39985,39985,3
05/03/2007,13.07.00,39985,39985,39980,39980,9
05/03/2007,13.08.00,39985,39995,39980,39995,12
05/03/2007,13.09.00,39990,39990,39990,39990,2
05/03/2007,13.10.00,39990,39995,39990,39990,5
05/03/2007,13.11.00,39990,39990,39975,39975,10
05/03/2007,13.12.00,39980,39980,39980,39980,2
05/03/2007,13.13.00,39980,39980,39965,39965,15
05/03/2007,13.14.00,39960,39965,39960,39965,55
05/03/2007,13.15.00,39965,39980,39965,39980,18
05/03/2007,13.16.00,39980,39980,39975,39975,9
05/03/2007,13.17.00,39970,39990,39970,39980,27
05/03/2007,13.18.00,39980,39980,39970,39975,25
05/03/2007,13.19.00,39980,39980,39975,39975,13
05/03/2007,13.20.00,39975,39975,39975,39975,1
05/03/2007,13.21.00,39980,39985,39980,39985,13
05/03/2007,13.22.00,39985,39990,39985,39990,17
05/03/2007,13.23.00,39985,39995,39985,39995,21
05/03/2007,13.24.00,39995,40000,39985,39995,41
05/03/2007,13.25.00,39995,39995,39985,39985,25
05/03/2007,13.26.00,39980,39980,39970,39970,19
05/03/2007,13.27.00,39970,39970,39965,39965,21
05/03/2007,13.28.00,39965,39970,39955,39960,18
05/03/2007,13.29.00,39960,39970,39960,39970,22
05/03/2007,13.30.00,39965,39965,39950,39950,19
05/03/2007,13.31.00,39950,39960,39950,39960,9
05/03/2007,13.32.00,39960,39970,39955,39970,69
05/03/2007,13.33.00,39970,39975,39965,39970,30
05/03/2007,13.34.00,39980,39980,39965,39965,56
05/03/2007,13.35.00,39965,39970,39965,39965,31
05/03/2007,13.36.00,39970,39975,39970,39970,14
05/03/2007,13.37.00,39970,39980,39970,39980,26
05/03/2007,13.38.00,39975,39985,39975,39985,17
05/03/2007,13.39.00,39975,39980,39970,39975,31
05/03/2007,13.40.00,39975,39980,39970,39980,155
05/03/2007,13.41.00,39975,39980,39975,39980,22
05/03/2007,13.42.00,39980,39980,39980,39980,10
05/03/2007,13.43.00,39975,39995,39975,39995,34
05/03/2007,13.44.00,39995,40000,39990,39990,14
05/03/2007,13.45.00,39995,40000,39990,39995,16
05/03/2007,13.46.00,40000,40015,40000,40005,18
05/03/2007,13.47.00,40010,40010,39995,40000,9
05/03/2007,13.49.00,40000,40000,39995,39995,5
05/03/2007,13.50.00,39995,39995,39995,39995,1
05/03/2007,13.51.00,39990,39995,39985,39995,9
05/03/2007,13.52.00,39990,39990,39985,39985,5
05/03/2007,13.53.00,39985,40000,39985,40000,22
05/03/2007,13.54.00,39990,39995,39985,39995,11
05/03/2007,13.55.00,39990,39995,39990,39995,5
05/03/2007,13.56.00,39990,40000,39990,40000,13
05/03/2007,13.57.00,40000,40000,39995,39995,9
05/03/2007,13.58.00,40000,40005,40000,40005,5
05/03/2007,13.59.00,40005,40010,40005,40010,6
05/03/2007,14.00.00,40000,40010,39995,40000,15
05/03/2007,14.01.00,40000,40015,40000,40010,42
05/03/2007,14.02.00,40010,40025,40010,40020,12
05/03/2007,14.03.00,40020,40020,40015,40015,11
05/03/2007,14.04.00,40020,40035,40020,40020,32
05/03/2007,14.05.00,40025,40025,40020,40020,12
05/03/2007,14.06.00,40025,40025,40015,40020,14
05/03/2007,14.07.00,40015,40020,40015,40020,16
05/03/2007,14.08.00,40015,40015,40010,40010,4
05/03/2007,14.09.00,40010,40010,40005,40010,17
05/03/2007,14.10.00,40010,40020,40010,40020,11
05/03/2007,14.11.00,40020,40025,40005,40010,35
05/03/2007,14.12.00,40010,40010,40005,40005,2
05/03/2007,14.13.00,40010,40010,40000,40010,21
05/03/2007,14.14.00,40010,40010,40000,40010,35
05/03/2007,14.15.00,40010,40015,40010,40010,12
05/03/2007,14.16.00,40005,40005,39995,40005,28
05/03/2007,14.17.00,40000,40000,39995,39995,11
05/03/2007,14.18.00,40005,40005,39995,40000,4
05/03/2007,14.19.00,40005,40035,40005,40025,43
05/03/2007,14.20.00,40015,40030,40015,40030,17
05/03/2007,14.21.00,40030,40040,40030,40035,35
05/03/2007,14.22.00,40035,40040,40030,40035,29
05/03/2007,14.23.00,40035,40045,40035,40040,14
05/03/2007,14.24.00,40045,40050,40035,40040,27
05/03/2007,14.25.00,40045,40060,40045,40045,49
05/03/2007,14.26.00,40045,40055,40045,40055,6
05/03/2007,14.27.00,40055,40060,40045,40045,21
05/03/2007,14.28.00,40045,40050,40030,40030,34
05/03/2007,14.29.00,40030,40050,40030,40050,28
05/03/2007,14.30.00,40055,40055,40045,40045,14
05/03/2007,14.31.00,40045,40050,40040,40040,7
05/03/2007,14.32.00,40040,40040,40035,40035,5
05/03/2007,14.33.00,40035,40045,40035,40040,11
05/03/2007,14.34.00,40040,40050,40040,40050,13
05/03/2007,14.35.00,40050,40075,40050,40065,63
05/03/2007,14.36.00,40070,40080,40070,40070,46
05/03/2007,14.37.00,40075,40120,40075,40115,159
05/03/2007,14.38.00,40110,40115,40105,40110,73
05/03/2007,14.39.00,40100,40105,40090,40090,74
05/03/2007,14.40.00,40090,40115,40090,40110,48
05/03/2007,14.41.00,40110,40125,40105,40110,61
05/03/2007,14.42.00,40110,40110,40105,40110,55
05/03/2007,14.43.00,40110,40125,40100,40120,44
05/03/2007,14.44.00,40120,40120,40100,40100,71
05/03/2007,14.45.00,40110,40110,40100,40105,94
05/03/2007,14.46.00,40105,40125,40100,40110,79
05/03/2007,14.47.00,40115,40135,40105,40135,87
05/03/2007,14.48.00,40135,40145,40130,40135,36
05/03/2007,14.49.00,40135,40135,40125,40130,29
05/03/2007,14.50.00,40125,40125,40115,40120,17
05/03/2007,14.51.00,40120,40125,40120,40120,23
05/03/2007,14.52.00,40120,40125,40120,40120,9
05/03/2007,14.53.00,40120,40130,40120,40130,22
05/03/2007,14.54.00,40130,40135,40120,40135,28
05/03/2007,14.55.00,40130,40130,40130,40130,5
05/03/2007,14.56.00,40135,40145,40135,40145,19
05/03/2007,14.57.00,40145,40150,40140,40140,35
05/03/2007,14.58.00,40140,40150,40135,40145,23
05/03/2007,14.59.00,40140,40175,40140,40175,132
05/03/2007,15.00.00,40175,40200,40175,40175,128
05/03/2007,15.01.00,40175,40210,40175,40205,171
05/03/2007,15.02.00,40205,40210,40180,40185,110
05/03/2007,15.03.00,40185,40185,40180,40180,62
05/03/2007,15.04.00,40180,40190,40180,40185,36
05/03/2007,15.05.00,40180,40180,40160,40160,96
05/03/2007,15.06.00,40170,40185,40170,40185,39
05/03/2007,15.07.00,40180,40185,40175,40175,18
05/03/2007,15.08.00,40170,40170,40130,40130,117
05/03/2007,15.09.00,40135,40135,40110,40120,60
05/03/2007,15.10.00,40115,40120,40095,40105,63
05/03/2007,15.11.00,40105,40105,40065,40075,75
05/03/2007,15.12.00,40065,40085,40050,40080,73
05/03/2007,15.13.00,40080,40085,40055,40065,43
05/03/2007,15.14.00,40060,40075,40055,40075,43
05/03/2007,15.15.00,40070,40080,40065,40075,21
05/03/2007,15.16.00,40080,40095,40080,40090,35
05/03/2007,15.17.00,40090,40095,40085,40095,21
05/03/2007,15.18.00,40090,40090,40070,40080,40
05/03/2007,15.19.00,40085,40090,40080,40090,23
05/03/2007,15.20.00,40090,40125,40085,40120,71
05/03/2007,15.21.00,40115,40115,40095,40105,21
05/03/2007,15.22.00,40100,40100,40065,40070,63
05/03/2007,15.23.00,40070,40075,40035,40060,94
05/03/2007,15.24.00,40055,40060,40010,40025,108
05/03/2007,15.25.00,40020,40050,40015,40045,72
05/03/2007,15.26.00,40050,40050,40020,40040,66
05/03/2007,15.27.00,40045,40045,40035,40040,26
05/03/2007,15.28.00,40040,40040,40005,40015,43
05/03/2007,15.29.00,40015,40035,40010,40015,80
05/03/2007,15.30.00,40020,40050,40015,40030,97
05/03/2007,15.31.00,40030,40065,40030,40060,87
05/03/2007,15.32.00,40065,40070,40050,40065,34
05/03/2007,15.33.00,40060,40060,40020,40020,74
05/03/2007,15.34.00,40025,40035,40015,40025,52
05/03/2007,15.35.00,40030,40045,40025,40045,42
05/03/2007,15.36.00,40045,40090,40045,40085,103
05/03/2007,15.37.00,40085,40105,40085,40100,75
05/03/2007,15.38.00,40105,40140,40105,40110,167
05/03/2007,15.39.00,40105,40110,40090,40105,50
05/03/2007,15.40.00,40110,40120,40080,40080,41
05/03/2007,15.41.00,40085,40105,40065,40085,96
05/03/2007,15.42.00,40080,40125,40075,40125,101
05/03/2007,15.43.00,40125,40130,40085,40110,81
05/03/2007,15.44.00,40110,40125,40100,40125,58
05/03/2007,15.45.00,40125,40125,40085,40110,113
05/03/2007,15.46.00,40115,40120,40080,40090,75
05/03/2007,15.47.00,40085,40100,40085,40095,20
05/03/2007,15.48.00,40085,40090,40075,40085,44
05/03/2007,15.49.00,40090,40120,40085,40105,64
05/03/2007,15.50.00,40100,40110,40090,40090,29
05/03/2007,15.51.00,40085,40105,40075,40095,66
05/03/2007,15.52.00,40100,40125,40100,40120,57
05/03/2007,15.53.00,40120,40140,40115,40135,83
05/03/2007,15.54.00,40140,40165,40130,40155,91
05/03/2007,15.55.00,40160,40175,40130,40140,153
05/03/2007,15.56.00,40145,40160,40135,40135,52
05/03/2007,15.57.00,40135,40140,40130,40140,19
05/03/2007,15.58.00,40140,40155,40140,40155,62
05/03/2007,15.59.00,40155,40190,40155,40180,110
05/03/2007,16.00.00,40175,40185,40120,40130,214
05/03/2007,16.01.00,40135,40140,40095,40115,147
05/03/2007,16.02.00,40125,40135,40075,40090,150
05/03/2007,16.03.00,40105,40120,40095,40115,63
05/03/2007,16.04.00,40120,40120,40085,40100,63
05/03/2007,16.05.00,40090,40090,40055,40060,90
05/03/2007,16.06.00,40060,40115,40060,40110,92
05/03/2007,16.07.00,40110,40120,40095,40115,21
05/03/2007,16.08.00,40110,40130,40105,40110,48
05/03/2007,16.09.00,40115,40130,40085,40125,58
05/03/2007,16.10.00,40125,40185,40120,40185,113
05/03/2007,16.11.00,40185,40240,40180,40240,207
05/03/2007,16.12.00,40240,40245,40220,40225,144
05/03/2007,16.13.00,40230,40285,40225,40285,187
05/03/2007,16.14.00,40285,40330,40285,40295,317
05/03/2007,16.15.00,40290,40330,40285,40330,122
05/03/2007,16.16.00,40330,40330,40285,40290,178
05/03/2007,16.17.00,40285,40285,40255,40265,84
05/03/2007,16.18.00,40255,40270,40245,40270,48
05/03/2007,16.19.00,40270,40280,40255,40270,79
05/03/2007,16.20.00,40270,40270,40245,40250,59
05/03/2007,16.21.00,40250,40260,40230,40235,144
05/03/2007,16.22.00,40245,40255,40230,40230,63
05/03/2007,16.23.00,40235,40245,40225,40235,80
05/03/2007,16.24.00,40240,40250,40240,40250,31
05/03/2007,16.25.00,40255,40255,40190,40200,137
05/03/2007,16.26.00,40200,40220,40185,40220,108
05/03/2007,16.27.00,40220,40225,40200,40200,61
05/03/2007,16.28.00,40210,40210,40185,40190,76
05/03/2007,16.29.00,40190,40210,40190,40210,85
05/03/2007,16.30.00,40215,40220,40200,40215,34
05/03/2007,16.31.00,40205,40205,40170,40180,98
05/03/2007,16.32.00,40180,40180,40145,40150,96
05/03/2007,16.33.00,40155,40185,40155,40175,76
05/03/2007,16.34.00,40180,40180,40145,40155,95
05/03/2007,16.35.00,40165,40175,40160,40165,56
05/03/2007,16.36.00,40165,40165,40130,40145,67
05/03/2007,16.37.00,40140,40145,40100,40120,94
05/03/2007,16.38.00,40120,40150,40110,40140,100
05/03/2007,16.39.00,40135,40170,40135,40165,58
05/03/2007,16.40.00,40165,40165,40135,40150,111
05/03/2007,16.41.00,40160,40185,40155,40185,97
05/03/2007,16.42.00,40185,40200,40175,40195,119
05/03/2007,16.43.00,40190,40205,40180,40190,43
05/03/2007,16.44.00,40180,40180,40145,40170,109
05/03/2007,16.45.00,40165,40180,40165,40180,51
05/03/2007,16.46.00,40185,40185,40155,40160,50
05/03/2007,16.47.00,40160,40200,40160,40180,64
05/03/2007,16.48.00,40180,40195,40180,40185,16
05/03/2007,16.49.00,40180,40180,40150,40150,61
05/03/2007,16.50.00,40155,40175,40155,40175,36
05/03/2007,16.51.00,40165,40165,40125,40125,80
05/03/2007,16.52.00,40125,40145,40125,40145,84
05/03/2007,16.53.00,40145,40155,40145,40150,34
05/03/2007,16.54.00,40155,40175,40155,40165,68
05/03/2007,16.55.00,40165,40185,40165,40175,54
05/03/2007,16.56.00,40180,40180,40160,40160,42
05/03/2007,16.57.00,40165,40180,40160,40175,33
05/03/2007,16.58.00,40180,40205,40170,40195,81
05/03/2007,16.59.00,40185,40210,40185,40200,53
05/03/2007,17.00.00,40200,40205,40160,40180,78
05/03/2007,17.01.00,40180,40200,40170,40195,60
05/03/2007,17.02.00,40190,40230,40180,40225,86
05/03/2007,17.03.00,40225,40240,40220,40225,91
05/03/2007,17.04.00,40230,40235,40220,40225,72
05/03/2007,17.05.00,40230,40240,40225,40230,111
05/03/2007,17.06.00,40235,40240,40215,40220,81
05/03/2007,17.07.00,40220,40225,40215,40225,50
05/03/2007,17.08.00,40225,40260,40225,40255,97
05/03/2007,17.09.00,40255,40285,40250,40275,127
05/03/2007,17.10.00,40280,40295,40265,40270,101
05/03/2007,17.11.00,40275,40275,40245,40255,96
05/03/2007,17.12.00,40255,40255,40250,40250,47
05/03/2007,17.13.00,40250,40250,40215,40215,71
05/03/2007,17.14.00,40215,40240,40215,40230,54
05/03/2007,17.15.00,40230,40245,40230,40235,45
05/03/2007,17.16.00,40235,40255,40235,40255,70
05/03/2007,17.17.00,40255,40275,40250,40270,98
05/03/2007,17.18.00,40275,40275,40255,40270,41
05/03/2007,17.19.00,40265,40315,40265,40305,158
05/03/2007,17.20.00,40305,40330,40305,40320,105
05/03/2007,17.21.00,40320,40320,40305,40310,71
05/03/2007,17.22.00,40310,40325,40310,40320,153
05/03/2007,17.23.00,40320,40325,40300,40300,61
05/03/2007,17.24.00,40300,40300,40265,40270,106
05/03/2007,17.25.00,40270,40270,40235,40250,157
05/03/2007,17.26.00,40250,40250,40230,40230,107
05/03/2007,17.27.00,40230,40250,40230,40245,58
05/03/2007,17.28.00,40245,40250,40230,40245,49
05/03/2007,17.29.00,40240,40245,40210,40220,57
05/03/2007,17.30.00,40215,40225,40200,40210,87
05/03/2007,17.31.00,40205,40210,40180,40185,50
05/03/2007,17.32.00,40185,40205,40180,40205,40
05/03/2007,17.33.00,40205,40210,40185,40185,58
05/03/2007,17.34.00,40180,40185,40170,40175,72
05/03/2007,17.35.00,40170,40175,40150,40150,96
05/03/2007,17.36.00,40155,40160,40130,40135,100
05/03/2007,17.37.00,40140,40150,40130,40140,46
05/03/2007,17.38.00,40140,40140,40120,40125,40
05/03/2007,17.39.00,40125,40135,40120,40130,39
DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
06/03/2007	9.00.00	40250	40550	40250	40460	246
06/03/2007	9.01.00	40470	40470	40470	40470	246
06/03/2007	9.02.00	40470	40505	40435	40495	168
06/03/2007	9.03.00	40460	40520	40450	40520	168
06/03/2007	9.04.00	40495	40520	40490	40520	173
06/03/2007	9.05.00	40520	40545	40510	40520	173
06/03/2007	9.06.00	40520	40545	40510	40520	182
06/03/2007	9.07.00	40515	40525	40475	40490	182
06/03/2007	9.08.00	40515	40525	40475	40490	83
06/03/2007	9.09.00	40490	40505	40475	40490	83
06/03/2007	9.10.00	40490	40505	40475	40490	96
06/03/2007	9.11.00	40480	40490	40435	40450	96
06/03/2007	9.12.00	40480	40490	40435	40450	82
06/03/2007	9.13.00	40445	40455	40435	40445	82
06/03/2007	9.14.00	40445	40455	40435	40445	46
06/03/2007	9.15.00	40445	40450	40430	40445	46
06/03/2007	9.16.00	40445	40450	40430	40445	62
06/03/2007	9.17.00	40440	40440	40385	40400	62
06/03/2007	9.18.00	40440	40440	40385	40400	142
06/03/2007	9.19.00	40400	40420	40390	40400	142
06/03/2007	9.20.00	40400	40420	40390	40400	52
06/03/2007	9.21.00	40400	40405	40375	40390	52
06/03/2007	9.22.00	40400	40405	40375	40390	74
06/03/2007	9.23.00	40390	40425	40390	40410	74
06/03/2007	9.24.00	40390	40425	40390	40410	69
06/03/2007	9.25.00	40415	40425	40405	40410	69
06/03/2007	9.26.00	40415	40425	40405	40410	56
06/03/2007	9.27.00	40410	40415	40380	40385	56
06/03/2007	9.28.00	40410	40415	40380	40385	49
06/03/2007	9.29.00	40385	40415	40385	40405	49
06/03/2007	9.30.00	40385	40415	40385	40405	135
06/03/2007	9.31.00	40410	40415	40395	40405	63
06/03/2007	9.32.00	40405	40415	40395	40415	39
06/03/2007	9.33.00	40410	40425	40410	40425	49
06/03/2007	9.34.00	40430	40435	40430	40435	64
06/03/2007	9.35.00	40435	40445	40430	40430	71
06/03/2007	9.36.00	40425	40430	40395	40395	95
06/03/2007	9.37.00	40395	40405	40390	40400	51
06/03/2007	9.38.00	40400	40405	40380	40390	61
06/03/2007	9.39.00	40385	40395	40375	40395	73
06/03/2007	9.40.00	40400	40400	40380	40390	41
06/03/2007	9.41.00	40390	40395	40380	40385	26
06/03/2007	9.42.00	40380	40390	40345	40350	134
06/03/2007	9.43.00	40350	40360	40340	40345	104
06/03/2007	9.44.00	40345	40355	40340	40350	158
06/03/2007	9.45.00	40345	40365	40340	40360	83
06/03/2007	9.46.00	40365	40370	40360	40365	56
06/03/2007	9.47.00	40365	40385	40365	40385	59
06/03/2007	9.48.00	40380	40400	40380	40400	56
06/03/2007	9.49.00	40395	40395	40380	40390	32
06/03/2007	9.50.00	40390	40410	40380	40405	66
06/03/2007	9.51.00	40405	40410	40400	40405	21
06/03/2007	9.52.00	40410	40415	40385	40390	68
06/03/2007	9.53.00	40390	40400	40390	40395	11
06/03/2007	9.54.00	40395	40400	40390	40395	20
06/03/2007	9.55.00	40395	40430	40395	40420	97
06/03/2007	9.56.00	40420	40440	40420	40440	37
06/03/2007	9.57.00	40435	40455	40435	40440	52
06/03/2007	9.58.00	40445	40450	40410	40440	117
06/03/2007	9.59.00	40435	40450	40430	40430	17
06/03/2007	10.00.00	40440	40450	40430	40450	45
06/03/2007	10.01.00	40450	40470	40450	40460	76
06/03/2007	10.02.00	40460	40465	40455	40460	31
06/03/2007	10.03.00	40465	40470	40435	40440	49
06/03/2007	10.04.00	40440	40450	40435	40435	39
06/03/2007	10.05.00	40440	40445	40415	40415	60
06/03/2007	10.06.00	40415	40425	40370	40385	113
06/03/2007	10.07.00	40385	40390	40365	40365	84
06/03/2007	10.08.00	40365	40375	40350	40365	90
06/03/2007	10.09.00	40365	40385	40350	40380	113
06/03/2007	10.10.00	40380	40390	40375	40385	42
06/03/2007	10.11.00	40380	40415	40380	40415	83
06/03/2007	10.12.00	40410	40420	40390	40395	57
06/03/2007	10.13.00	40390	40420	40390	40420	61
06/03/2007	10.14.00	40425	40435	40410	40410	63
06/03/2007	10.15.00	40405	40410	40365	40390	125
06/03/2007	10.16.00	40390	40410	40390	40405	37
06/03/2007	10.17.00	40400	40430	40400	40425	68
06/03/2007	10.18.00	40425	40445	40415	40435	58
06/03/2007	10.19.00	40440	40455	40440	40455	58
06/03/2007	10.20.00	40460	40465	40450	40455	38
06/03/2007	10.21.00	40450	40465	40450	40455	66
06/03/2007	10.22.00	40460	40460	40450	40460	34
06/03/2007	10.23.00	40455	40470	40455	40455	37
06/03/2007	10.24.00	40455	40460	40445	40450	35
06/03/2007	10.25.00	40440	40445	40435	40445	67
06/03/2007	10.26.00	40445	40455	40440	40455	33
06/03/2007	10.27.00	40455	40470	40455	40465	32
06/03/2007	10.28.00	40470	40470	40455	40455	25
06/03/2007	10.29.00	40460	40490	40460	40490	71
06/03/2007	10.30.00	40490	40500	40485	40495	60
06/03/2007	10.31.00	40495	40500	40490	40490	22
06/03/2007	10.32.00	40490	40505	40485	40500	49
06/03/2007	10.33.00	40500	40500	40480	40480	22
06/03/2007	10.34.00	40480	40495	40470	40495	24
06/03/2007	10.35.00	40495	40510	40495	40510	39
06/03/2007	10.36.00	40515	40520	40485	40485	40
06/03/2007	10.37.00	40485	40485	40465	40470	57
06/03/2007	10.38.00	40475	40480	40475	40480	20
06/03/2007	10.39.00	40480	40495	40480	40480	41
06/03/2007	10.40.00	40490	40495	40485	40490	23
06/03/2007	10.41.00	40490	40500	40490	40495	24
06/03/2007	10.42.00	40495	40505	40495	40500	24
06/03/2007	10.43.00	40500	40505	40495	40495	34
06/03/2007	10.44.00	40495	40515	40495	40515	68
06/03/2007	10.45.00	40510	40515	40500	40500	26
06/03/2007	10.46.00	40510	40515	40505	40505	23
06/03/2007	10.47.00	40500	40515	40495	40505	46
06/03/2007	10.48.00	40510	40520	40500	40520	25
06/03/2007	10.49.00	40520	40520	40495	40495	27
06/03/2007	10.50.00	40495	40505	40485	40485	42
06/03/2007	10.51.00	40485	40505	40480	40495	24
06/03/2007	10.52.00	40505	40505	40490	40490	28
06/03/2007	10.53.00	40495	40500	40485	40485	44
06/03/2007	10.54.00	40485	40505	40485	40495	34
06/03/2007	10.55.00	40495	40520	40490	40510	52
06/03/2007	10.56.00	40505	40510	40495	40500	39
06/03/2007	10.57.00	40500	40505	40500	40500	8
06/03/2007	10.58.00	40500	40510	40500	40500	13
06/03/2007	10.59.00	40500	40505	40500	40505	24
06/03/2007	11.00.00	40505	40510	40460	40465	88
06/03/2007	11.01.00	40465	40480	40460	40480	46
06/03/2007	11.02.00	40480	40485	40470	40480	27
06/03/2007	11.03.00	40475	40475	40470	40470	9
06/03/2007	11.04.00	40475	40475	40475	40475	4
06/03/2007	11.05.00	40475	40480	40455	40455	35
06/03/2007	11.06.00	40455	40455	40450	40455	20
06/03/2007	11.07.00	40455	40455	40420	40420	55
06/03/2007	11.08.00	40420	40425	40410	40410	60
06/03/2007	11.09.00	40415	40425	40415	40425	19
06/03/2007	11.10.00	40425	40435	40425	40430	14
06/03/2007	11.11.00	40435	40440	40415	40420	42
06/03/2007	11.12.00	40425	40425	40400	40410	76
06/03/2007	11.13.00	40410	40415	40405	40405	27
06/03/2007	11.14.00	40405	40405	40390	40395	51
06/03/2007	11.15.00	40400	40415	40395	40410	23
06/03/2007	11.16.00	40410	40425	40410	40420	25
06/03/2007	11.17.00	40415	40420	40410	40410	8
06/03/2007	11.18.00	40415	40420	40415	40420	11
06/03/2007	11.19.00	40420	40420	40415	40415	16
06/03/2007	11.20.00	40415	40415	40400	40400	15
06/03/2007	11.21.00	40400	40400	40395	40395	7
06/03/2007	11.22.00	40395	40405	40395	40400	26
06/03/2007	11.23.00	40395	40400	40395	40395	20
06/03/2007	11.24.00	40400	40410	40400	40410	22
06/03/2007	11.25.00	40410	40420	40410	40420	17
06/03/2007	11.26.00	40420	40420	40415	40415	2
06/03/2007	11.27.00	40420	40430	40420	40430	33
06/03/2007	11.28.00	40435	40435	40425	40425	4
06/03/2007	11.29.00	40430	40450	40430	40445	36
06/03/2007	11.30.00	40445	40445	40440	40440	12
06/03/2007	11.31.00	40440	40445	40435	40445	46
06/03/2007	11.32.00	40440	40450	40440	40450	8
06/03/2007	11.33.00	40445	40445	40435	40440	19
06/03/2007	11.34.00	40445	40450	40445	40445	13
06/03/2007	11.35.00	40445	40450	40435	40435	21
06/03/2007	11.36.00	40440	40440	40440	40440	15
06/03/2007	11.37.00	40440	40440	40440	40440	10
06/03/2007	11.38.00	40440	40440	40425	40425	30
06/03/2007	11.39.00	40425	40425	40420	40425	15
06/03/2007	11.40.00	40430	40445	40430	40445	26
06/03/2007	11.41.00	40440	40455	40440	40455	30
06/03/2007	11.42.00	40450	40455	40450	40450	14
06/03/2007	11.43.00	40455	40470	40455	40470	35
06/03/2007	11.44.00	40470	40470	40460	40460	11
06/03/2007	11.45.00	40465	40465	40460	40465	6
06/03/2007	11.46.00	40460	40465	40460	40465	4
06/03/2007	11.47.00	40465	40470	40460	40460	8
06/03/2007	11.48.00	40465	40515	40465	40510	87
06/03/2007	11.49.00	40510	40520	40500	40505	34
06/03/2007	11.50.00	40505	40540	40500	40540	87
06/03/2007	11.51.00	40535	40565	40535	40560	171
06/03/2007	11.52.00	40565	40590	40560	40565	142
06/03/2007	11.53.00	40565	40570	40560	40565	75
06/03/2007	11.54.00	40565	40565	40555	40560	69
06/03/2007	11.55.00	40560	40560	40525	40540	93
06/03/2007	11.56.00	40540	40550	40540	40540	65
06/03/2007	11.57.00	40535	40555	40530	40545	87
06/03/2007	11.58.00	40540	40540	40530	40530	26
06/03/2007	11.59.00	40530	40530	40505	40505	75
06/03/2007	12.00.00	40505	40510	40505	40510	23
06/03/2007	12.01.00	40510	40525	40510	40525	52
06/03/2007	12.02.00	40525	40535	40525	40535	52
06/03/2007	12.03.00	40535	40540	40530	40535	23
06/03/2007	12.04.00	40535	40565	40535	40560	93
06/03/2007	12.05.00	40560	40560	40535	40535	45
06/03/2007	12.06.00	40540	40550	40535	40550	12
06/03/2007	12.07.00	40545	40545	40540	40540	13
06/03/2007	12.08.00	40540	40545	40540	40545	29
06/03/2007	12.09.00	40545	40560	40545	40560	36
06/03/2007	12.10.00	40560	40560	40545	40550	27
06/03/2007	12.11.00	40550	40555	40530	40530	62
06/03/2007	12.12.00	40530	40530	40520	40530	60
06/03/2007	12.13.00	40530	40555	40530	40555	31
06/03/2007	12.14.00	40550	40555	40545	40545	16
06/03/2007	12.15.00	40550	40555	40550	40550	18
06/03/2007	12.16.00	40550	40555	40545	40555	24
06/03/2007	12.17.00	40560	40560	40540	40540	27
06/03/2007	12.18.00	40540	40540	40530	40535	15
06/03/2007	12.19.00	40540	40550	40535	40540	40
06/03/2007	12.20.00	40540	40540	40540	40540	10
06/03/2007	12.21.00	40540	40540	40535	40535	9
06/03/2007	12.22.00	40535	40540	40535	40540	12
06/03/2007	12.23.00	40540	40545	40540	40545	14
06/03/2007	12.24.00	40540	40545	40540	40540	6
06/03/2007	12.25.00	40540	40540	40520	40525	39
06/03/2007	12.26.00	40525	40525	40520	40525	14
06/03/2007	12.27.00	40525	40525	40515	40515	15
06/03/2007	12.28.00	40520	40530	40520	40530	23
06/03/2007	12.29.00	40530	40530	40520	40520	19
06/03/2007	12.30.00	40520	40535	40515	40535	13
06/03/2007	12.31.00	40540	40545	40540	40545	10
06/03/2007	12.32.00	40545	40560	40545	40555	43
06/03/2007	12.33.00	40550	40555	40550	40550	18
06/03/2007	12.34.00	40550	40550	40545	40545	5
06/03/2007	12.35.00	40545	40545	40540	40540	9
06/03/2007	12.36.00	40540	40545	40535	40545	18
06/03/2007	12.37.00	40545	40550	40540	40545	18
06/03/2007	12.38.00	40545	40545	40540	40540	20
06/03/2007	12.39.00	40540	40540	40540	40540	3
06/03/2007	12.40.00	40545	40560	40545	40560	12
06/03/2007	12.41.00	40560	40575	40560	40575	29
06/03/2007	12.42.00	40570	40580	40570	40580	19
06/03/2007	12.43.00	40575	40575	40570	40575	11
06/03/2007	12.44.00	40575	40590	40575	40585	31
06/03/2007	12.45.00	40585	40590	40580	40580	22
06/03/2007	12.46.00	40580	40585	40575	40580	46
06/03/2007	12.47.00	40575	40585	40575	40580	32
06/03/2007	12.48.00	40580	40595	40580	40590	40
06/03/2007	12.49.00	40595	40610	40590	40600	61
06/03/2007	12.50.00	40595	40595	40580	40585	29
06/03/2007	12.51.00	40590	40595	40585	40585	14
06/03/2007	12.52.00	40595	40595	40580	40585	31
06/03/2007	12.53.00	40585	40590	40555	40555	55
06/03/2007	12.54.00	40560	40560	40560	40560	13
06/03/2007	12.55.00	40565	40570	40560	40570	11
06/03/2007	12.56.00	40560	40560	40540	40540	33
06/03/2007	12.57.00	40545	40550	40535	40535	30
06/03/2007	12.58.00	40530	40530	40510	40515	34
06/03/2007	12.59.00	40515	40525	40515	40525	15
06/03/2007	13.00.00	40525	40525	40520	40525	8
06/03/2007	13.01.00	40525	40525	40525	40525	3
06/03/2007	13.02.00	40525	40535	40525	40535	16
06/03/2007	13.03.00	40540	40545	40535	40535	11
06/03/2007	13.04.00	40540	40540	40540	40540	1
06/03/2007	13.05.00	40535	40535	40535	40535	5
06/03/2007	13.06.00	40535	40535	40530	40530	7
06/03/2007	13.07.00	40525	40530	40520	40530	28
06/03/2007	13.08.00	40525	40525	40520	40525	5
06/03/2007	13.09.00	40515	40520	40515	40520	9
06/03/2007	13.10.00	40520	40525	40515	40525	10
06/03/2007	13.12.00	40525	40525	40525	40525	2
06/03/2007	13.13.00	40530	40540	40520	40520	12
06/03/2007	13.14.00	40530	40530	40525	40530	4
06/03/2007	13.15.00	40525	40525	40515	40515	17
06/03/2007	13.16.00	40515	40515	40515	40515	7
06/03/2007	13.17.00	40515	40520	40515	40520	5
06/03/2007	13.18.00	40520	40530	40520	40530	16
06/03/2007	13.20.00	40530	40535	40530	40530	13
06/03/2007	13.21.00	40530	40540	40530	40540	10
06/03/2007	13.22.00	40535	40535	40525	40525	21
06/03/2007	13.23.00	40530	40530	40525	40525	4
06/03/2007	13.24.00	40525	40530	40525	40530	4
06/03/2007	13.25.00	40525	40530	40525	40530	21
06/03/2007	13.26.00	40535	40535	40535	40535	5
06/03/2007	13.27.00	40530	40535	40530	40535	21
06/03/2007	13.28.00	40530	40530	40525	40525	10
06/03/2007	13.29.00	40525	40525	40525	40525	11
06/03/2007	13.30.00	40520	40525	40520	40520	5
06/03/2007	13.31.00	40520	40525	40515	40515	14
06/03/2007	13.32.00	40515	40520	40515	40515	7
06/03/2007	13.33.00	40520	40520	40520	40520	4
06/03/2007	13.34.00	40525	40530	40525	40530	11
06/03/2007	13.35.00	40530	40530	40525	40525	4
06/03/2007	13.36.00	40520	40520	40515	40515	5
06/03/2007	13.38.00	40515	40515	40515	40515	2
06/03/2007	13.39.00	40525	40525	40520	40520	4
06/03/2007	13.40.00	40530	40530	40530	40530	1
06/03/2007	13.41.00	40525	40525	40520	40520	5
06/03/2007	13.43.00	40530	40530	40530	40530	2
06/03/2007	13.44.00	40530	40545	40530	40545	20
06/03/2007	13.45.00	40545	40545	40545	40545	5
06/03/2007	13.46.00	40540	40545	40535	40545	9
06/03/2007	13.47.00	40535	40535	40525	40525	38
06/03/2007	13.48.00	40525	40530	40510	40510	61
06/03/2007	13.49.00	40515	40515	40505	40515	53
06/03/2007	13.50.00	40510	40515	40505	40515	19
06/03/2007	13.51.00	40510	40510	40505	40505	10
06/03/2007	13.52.00	40510	40525	40505	40520	35
06/03/2007	13.53.00	40520	40530	40520	40525	36
06/03/2007	13.54.00	40525	40525	40525	40525	13
06/03/2007	13.55.00	40525	40525	40510	40510	16
06/03/2007	13.56.00	40505	40515	40505	40515	10
06/03/2007	13.57.00	40515	40515	40515	40515	8
06/03/2007	13.58.00	40515	40520	40515	40520	6
06/03/2007	13.59.00	40520	40520	40515	40515	4
06/03/2007	14.00.00	40515	40515	40515	40515	10
06/03/2007	14.01.00	40510	40510	40495	40495	54
06/03/2007	14.02.00	40495	40495	40470	40475	64
06/03/2007	14.03.00	40475	40480	40460	40465	37
06/03/2007	14.04.00	40465	40470	40460	40470	40
06/03/2007	14.05.00	40470	40470	40460	40465	30
06/03/2007	14.06.00	40465	40470	40445	40450	39
06/03/2007	14.07.00	40445	40450	40440	40440	29
06/03/2007	14.08.00	40440	40450	40440	40450	21
06/03/2007	14.09.00	40455	40465	40455	40465	18
06/03/2007	14.10.00	40465	40465	40455	40460	30
06/03/2007	14.11.00	40460	40460	40460	40460	9
06/03/2007	14.12.00	40460	40465	40460	40460	32
06/03/2007	14.13.00	40455	40455	40440	40440	35
06/03/2007	14.14.00	40440	40455	40440	40450	24
06/03/2007	14.15.00	40450	40450	40450	40450	7
06/03/2007	14.16.00	40450	40460	40450	40460	18
06/03/2007	14.17.00	40460	40460	40455	40460	16
06/03/2007	14.18.00	40465	40465	40455	40465	25
06/03/2007	14.19.00	40465	40480	40460	40470	55
06/03/2007	14.20.00	40470	40475	40465	40465	27
06/03/2007	14.21.00	40465	40465	40450	40450	33
06/03/2007	14.22.00	40450	40455	40445	40455	9
06/03/2007	14.23.00	40445	40450	40440	40445	16
06/03/2007	14.24.00	40455	40460	40455	40460	9
06/03/2007	14.25.00	40460	40465	40455	40460	8
06/03/2007	14.26.00	40450	40460	40450	40460	7
06/03/2007	14.27.00	40455	40460	40455	40455	8
06/03/2007	14.28.00	40455	40475	40455	40475	31
06/03/2007	14.29.00	40475	40475	40455	40455	28
06/03/2007	14.30.00	40455	40455	40335	40370	332
06/03/2007	14.31.00	40370	40445	40365	40435	142
06/03/2007	14.32.00	40435	40440	40375	40375	149
06/03/2007	14.33.00	40375	40395	40355	40390	122
06/03/2007	14.34.00	40395	40405	40390	40405	105
06/03/2007	14.35.00	40405	40415	40395	40400	70
06/03/2007	14.36.00	40405	40405	40370	40400	74
06/03/2007	14.37.00	40390	40390	40370	40375	75
06/03/2007	14.38.00	40370	40375	40340	40345	85
06/03/2007	14.39.00	40340	40355	40325	40355	102
06/03/2007	14.40.00	40360	40375	40350	40375	67
06/03/2007	14.41.00	40375	40385	40360	40375	87
06/03/2007	14.42.00	40375	40380	40365	40375	17
06/03/2007	14.43.00	40375	40390	40370	40385	37
06/03/2007	14.44.00	40385	40385	40365	40385	28
06/03/2007	14.45.00	40390	40410	40385	40405	65
06/03/2007	14.46.00	40400	40405	40390	40390	29
06/03/2007	14.47.00	40390	40420	40390	40415	52
06/03/2007	14.48.00	40410	40440	40410	40440	79
06/03/2007	14.49.00	40440	40460	40435	40450	80
06/03/2007	14.50.00	40450	40465	40445	40445	49
06/03/2007	14.51.00	40445	40455	40445	40455	17
06/03/2007	14.52.00	40450	40455	40445	40450	16
06/03/2007	14.53.00	40445	40450	40430	40430	36
06/03/2007	14.54.00	40425	40470	40420	40470	79
06/03/2007	14.55.00	40465	40470	40430	40430	51
06/03/2007	14.56.00	40430	40440	40430	40430	13
06/03/2007	14.57.00	40435	40435	40420	40425	30
06/03/2007	14.58.00	40435	40435	40430	40435	19
06/03/2007	14.59.00	40430	40430	40425	40425	21
06/03/2007	15.00.00	40425	40430	40410	40410	24
06/03/2007	15.01.00	40410	40410	40380	40385	55
06/03/2007	15.02.00	40380	40390	40375	40380	34
06/03/2007	15.03.00	40390	40400	40390	40400	41
06/03/2007	15.04.00	40400	40415	40400	40410	20
06/03/2007	15.05.00	40410	40410	40395	40395	10
06/03/2007	15.06.00	40405	40415	40405	40410	8
06/03/2007	15.07.00	40405	40410	40405	40410	10
06/03/2007	15.08.00	40410	40415	40405	40405	13
06/03/2007	15.09.00	40410	40420	40405	40415	27
06/03/2007	15.10.00	40415	40425	40415	40420	17
06/03/2007	15.11.00	40420	40425	40415	40425	14
06/03/2007	15.12.00	40425	40425	40405	40410	36
06/03/2007	15.13.00	40405	40410	40405	40410	31
06/03/2007	15.14.00	40405	40415	40400	40415	40
06/03/2007	15.15.00	40415	40435	40415	40430	74
06/03/2007	15.16.00	40425	40430	40420	40430	17
06/03/2007	15.17.00	40430	40430	40430	40430	31
06/03/2007	15.18.00	40430	40430	40430	40430	6
06/03/2007	15.19.00	40430	40435	40430	40435	6
06/03/2007	15.20.00	40440	40450	40440	40445	79
06/03/2007	15.21.00	40440	40450	40440	40450	83
06/03/2007	15.22.00	40450	40450	40450	40450	25
06/03/2007	15.23.00	40445	40445	40435	40445	46
06/03/2007	15.24.00	40440	40455	40440	40440	38
06/03/2007	15.25.00	40450	40465	40450	40455	47
06/03/2007	15.26.00	40455	40455	40445	40450	22
06/03/2007	15.27.00	40450	40460	40445	40460	37
06/03/2007	15.28.00	40465	40475	40465	40475	66
06/03/2007	15.29.00	40475	40475	40465	40470	15
06/03/2007	15.30.00	40470	40500	40470	40485	134
06/03/2007	15.31.00	40490	40500	40480	40500	51
06/03/2007	15.32.00	40500	40520	40495	40505	71
06/03/2007	15.33.00	40510	40515	40480	40480	61
06/03/2007	15.34.00	40475	40495	40475	40490	56
06/03/2007	15.35.00	40490	40510	40490	40500	84
06/03/2007	15.36.00	40500	40500	40485	40500	23
06/03/2007	15.37.00	40495	40530	40495	40530	75
06/03/2007	15.38.00	40520	40535	40470	40475	165
06/03/2007	15.39.00	40470	40495	40465	40490	67
06/03/2007	15.40.00	40495	40515	40490	40510	88
06/03/2007	15.41.00	40510	40525	40485	40490	84
06/03/2007	15.42.00	40495	40500	40480	40485	84
06/03/2007	15.43.00	40485	40485	40470	40475	71
06/03/2007	15.44.00	40480	40480	40440	40445	75
06/03/2007	15.45.00	40445	40465	40425	40460	84
06/03/2007	15.46.00	40460	40465	40440	40445	32
06/03/2007	15.47.00	40445	40455	40420	40420	84
06/03/2007	15.48.00	40420	40440	40420	40435	42
06/03/2007	15.49.00	40425	40445	40425	40430	50
06/03/2007	15.50.00	40425	40435	40405	40410	98
06/03/2007	15.51.00	40410	40420	40395	40420	61
06/03/2007	15.52.00	40420	40440	40420	40430	44
06/03/2007	15.53.00	40425	40435	40415	40415	30
06/03/2007	15.54.00	40415	40430	40415	40420	25
06/03/2007	15.55.00	40415	40440	40415	40440	68
06/03/2007	15.56.00	40440	40460	40440	40455	51
06/03/2007	15.57.00	40450	40455	40445	40455	20
06/03/2007	15.58.00	40455	40455	40430	40440	31
06/03/2007	15.59.00	40440	40455	40440	40445	72
06/03/2007	16.00.00	40445	40445	40365	40390	305
06/03/2007	16.01.00	40390	40425	40390	40425	110
06/03/2007	16.02.00	40425	40450	40420	40430	90
06/03/2007	16.03.00	40430	40435	40415	40415	55
06/03/2007	16.04.00	40425	40425	40385	40395	101
06/03/2007	16.05.00	40390	40420	40390	40420	42
06/03/2007	16.06.00	40415	40415	40380	40410	112
06/03/2007	16.07.00	40405	40425	40395	40400	66
06/03/2007	16.08.00	40405	40410	40395	40400	126
06/03/2007	16.09.00	40410	40415	40365	40365	85
06/03/2007	16.10.00	40365	40380	40350	40375	105
06/03/2007	16.11.00	40380	40390	40360	40390	65
06/03/2007	16.12.00	40390	40410	40375	40385	68
06/03/2007	16.13.00	40385	40400	40375	40385	59
06/03/2007	16.14.00	40385	40420	40385	40415	94
06/03/2007	16.15.00	40415	40415	40385	40385	66
06/03/2007	16.16.00	40390	40405	40390	40395	35
06/03/2007	16.17.00	40390	40400	40370	40375	79
06/03/2007	16.18.00	40375	40405	40365	40395	97
06/03/2007	16.19.00	40400	40430	40400	40410	82
06/03/2007	16.20.00	40415	40425	40400	40400	45
06/03/2007	16.21.00	40405	40410	40390	40390	63
06/03/2007	16.22.00	40385	40400	40385	40390	44
06/03/2007	16.23.00	40400	40410	40395	40410	28
06/03/2007	16.24.00	40410	40425	40385	40405	63
06/03/2007	16.25.00	40410	40430	40410	40415	69
06/03/2007	16.26.00	40415	40440	40415	40430	35
06/03/2007	16.27.00	40425	40435	40420	40420	32
06/03/2007	16.28.00	40415	40430	40415	40415	39
06/03/2007	16.29.00	40415	40445	40415	40440	36
06/03/2007	16.30.00	40440	40450	40425	40425	152
06/03/2007	16.31.00	40425	40465	40425	40460	67
06/03/2007	16.32.00	40460	40460	40450	40450	79
06/03/2007	16.33.00	40445	40460	40435	40440	35
06/03/2007	16.34.00	40440	40455	40415	40425	135
06/03/2007	16.35.00	40425	40455	40420	40430	83
06/03/2007	16.36.00	40430	40435	40420	40420	28
06/03/2007	16.37.00	40425	40430	40410	40420	47
06/03/2007	16.38.00	40425	40435	40410	40410	49
06/03/2007	16.39.00	40410	40425	40405	40420	32
06/03/2007	16.40.00	40420	40420	40405	40410	57
06/03/2007	16.41.00	40410	40410	40390	40405	138
06/03/2007	16.42.00	40410	40425	40410	40420	42
06/03/2007	16.43.00	40415	40420	40415	40420	16
06/03/2007	16.44.00	40420	40430	40420	40430	20
06/03/2007	16.45.00	40425	40430	40420	40420	20
06/03/2007	16.46.00	40420	40425	40400	40400	54
06/03/2007	16.47.00	40400	40405	40390	40390	46
06/03/2007	16.48.00	40395	40395	40370	40385	69
06/03/2007	16.49.00	40385	40390	40365	40370	49
06/03/2007	16.50.00	40375	40375	40365	40375	26
06/03/2007	16.51.00	40380	40380	40365	40370	31
06/03/2007	16.52.00	40370	40375	40365	40365	42
06/03/2007	16.53.00	40380	40390	40380	40385	23
06/03/2007	16.54.00	40390	40405	40385	40405	16
06/03/2007	16.55.00	40405	40405	40385	40385	21
06/03/2007	16.56.00	40380	40385	40370	40370	41
06/03/2007	16.57.00	40370	40375	40365	40375	30
06/03/2007	16.58.00	40370	40370	40360	40360	38
06/03/2007	16.59.00	40355	40360	40350	40360	64
06/03/2007	17.00.00	40360	40380	40355	40375	22
06/03/2007	17.01.00	40375	40380	40370	40370	19
06/03/2007	17.02.00	40375	40390	40375	40390	26
06/03/2007	17.03.00	40390	40395	40390	40395	9
06/03/2007	17.04.00	40395	40400	40395	40400	28
06/03/2007	17.05.00	40395	40395	40375	40380	43
06/03/2007	17.06.00	40385	40400	40385	40395	15
06/03/2007	17.07.00	40400	40405	40385	40390	37
06/03/2007	17.08.00	40390	40405	40390	40400	29
06/03/2007	17.09.00	40410	40420	40400	40400	65
06/03/2007	17.10.00	40400	40405	40395	40400	45
06/03/2007	17.11.00	40400	40410	40400	40410	26
06/03/2007	17.12.00	40410	40415	40405	40410	38
06/03/2007	17.13.00	40410	40415	40410	40415	24
06/03/2007	17.14.00	40410	40420	40410	40420	46
06/03/2007	17.15.00	40420	40420	40400	40410	66
06/03/2007	17.16.00	40405	40410	40395	40400	29
06/03/2007	17.17.00	40400	40400	40395	40400	17
06/03/2007	17.18.00	40395	40405	40395	40395	44
06/03/2007	17.19.00	40395	40405	40395	40400	38
06/03/2007	17.20.00	40400	40410	40390	40410	65
06/03/2007	17.21.00	40410	40415	40410	40415	26
06/03/2007	17.22.00	40415	40430	40415	40415	85
06/03/2007	17.23.00	40415	40415	40405	40410	12
06/03/2007	17.24.00	40405	40420	40405	40420	31
06/03/2007	17.25.00	40415	40420	40405	40410	57
06/03/2007	17.26.00	40410	40420	40395	40400	50
06/03/2007	17.27.00	40400	40425	40400	40420	35
06/03/2007	17.28.00	40425	40435	40420	40430	56
06/03/2007	17.29.00	40430	40445	40425	40435	94
06/03/2007	17.30.00	40435	40445	40425	40425	73
06/03/2007	17.31.00	40430	40450	40425	40445	38
06/03/2007	17.32.00	40450	40455	40435	40440	68
06/03/2007	17.33.00	40440	40445	40435	40435	19
06/03/2007	17.34.00	40440	40450	40435	40450	31
06/03/2007	17.35.00	40450	40455	40440	40450	44
06/03/2007	17.36.00	40455	40460	40440	40440	34
06/03/2007	17.37.00	40435	40450	40435	40445	23
06/03/2007	17.38.00	40445	40450	40435	40435	21
07/03/2007	9.00.00	40545	40575	40485	40510	143
07/03/2007	9.01.00	40515	40525	40495	40500	105
07/03/2007	9.02.00	40495	40500	40470	40490	90
07/03/2007	9.03.00	40480	40490	40475	40485	116
07/03/2007	9.04.00	40490	40490	40475	40475	82
07/03/2007	9.05.00	40475	40480	40455	40460	114
07/03/2007	9.06.00	40460	40470	40455	40470	127
07/03/2007	9.07.00	40470	40480	40470	40475	41
07/03/2007	9.08.00	40475	40480	40440	40445	80
07/03/2007	9.09.00	40450	40465	40440	40445	69
07/03/2007	9.10.00	40445	40455	40440	40445	72
07/03/2007	9.11.00	40445	40460	40445	40450	49
07/03/2007	9.12.00	40450	40460	40420	40420	119
07/03/2007	9.13.00	40420	40420	40380	40380	136
07/03/2007	9.14.00	40395	40410	40390	40405	94
07/03/2007	9.15.00	40410	40410	40400	40410	61
07/03/2007	9.16.00	40410	40410	40390	40390	42
07/03/2007	9.17.00	40395	40395	40385	40385	34
07/03/2007	9.18.00	40380	40395	40330	40340	136
07/03/2007	9.19.00	40340	40350	40340	40345	67
07/03/2007	9.20.00	40340	40350	40330	40345	58
07/03/2007	9.21.00	40345	40350	40340	40340	71
07/03/2007	9.22.00	40340	40350	40335	40345	83
07/03/2007	9.23.00	40345	40350	40335	40340	44
07/03/2007	9.24.00	40340	40350	40335	40345	54
07/03/2007	9.25.00	40345	40355	40325	40325	112
07/03/2007	9.26.00	40325	40325	40290	40295	150
07/03/2007	9.27.00	40295	40315	40290	40315	92
07/03/2007	9.28.00	40315	40325	40300	40300	104
07/03/2007	9.29.00	40310	40310	40300	40305	43
07/03/2007	9.30.00	40305	40310	40270	40275	134
07/03/2007	9.31.00	40275	40285	40255	40280	86
07/03/2007	9.32.00	40285	40290	40280	40285	22
07/03/2007	9.33.00	40285	40315	40285	40315	99
07/03/2007	9.34.00	40320	40325	40305	40320	58
07/03/2007	9.35.00	40320	40345	40320	40335	97
07/03/2007	9.36.00	40330	40335	40320	40330	20
07/03/2007	9.37.00	40325	40365	40325	40360	82
07/03/2007	9.38.00	40360	40365	40335	40345	95
07/03/2007	9.39.00	40340	40355	40340	40355	40
07/03/2007	9.40.00	40355	40360	40350	40350	43
07/03/2007	9.41.00	40350	40350	40335	40350	73
07/03/2007	9.42.00	40350	40360	40350	40355	64
07/03/2007	9.43.00	40360	40365	40355	40360	77
07/03/2007	9.44.00	40360	40365	40330	40335	116
07/03/2007	9.45.00	40335	40340	40325	40325	37
07/03/2007	9.46.00	40325	40330	40320	40320	81
07/03/2007	9.47.00	40320	40345	40320	40345	110
07/03/2007	9.48.00	40345	40365	40340	40355	60
07/03/2007	9.49.00	40355	40385	40355	40385	90
07/03/2007	9.50.00	40385	40405	40380	40385	121
07/03/2007	9.51.00	40380	40380	40365	40365	51
07/03/2007	9.52.00	40370	40380	40370	40380	16
07/03/2007	9.53.00	40380	40385	40350	40360	58
07/03/2007	9.54.00	40360	40375	40360	40375	41
07/03/2007	9.55.00	40375	40380	40375	40380	55
07/03/2007	9.56.00	40380	40390	40380	40390	38
07/03/2007	9.57.00	40385	40390	40380	40385	46
07/03/2007	9.58.00	40385	40400	40380	40395	69
07/03/2007	9.59.00	40395	40405	40390	40390	81
07/03/2007	10.00.00	40390	40405	40385	40395	92
07/03/2007	10.01.00	40395	40420	40395	40395	100
07/03/2007	10.02.00	40395	40395	40375	40380	46
07/03/2007	10.03.00	40385	40390	40375	40385	36
07/03/2007	10.04.00	40380	40400	40380	40400	55
07/03/2007	10.05.00	40400	40400	40390	40390	11
07/03/2007	10.06.00	40390	40400	40380	40400	43
07/03/2007	10.07.00	40390	40400	40385	40385	13
07/03/2007	10.08.00	40380	40380	40350	40355	55
07/03/2007	10.09.00	40360	40360	40345	40355	46
07/03/2007	10.10.00	40355	40370	40355	40355	39
07/03/2007	10.11.00	40355	40355	40345	40350	27
07/03/2007	10.12.00	40350	40360	40350	40355	10
07/03/2007	10.13.00	40350	40355	40330	40330	49
07/03/2007	10.14.00	40325	40345	40325	40345	55
07/03/2007	10.15.00	40345	40360	40335	40350	58
07/03/2007	10.16.00	40350	40355	40340	40340	23
07/03/2007	10.17.00	40345	40365	40345	40365	35
07/03/2007	10.18.00	40360	40380	40355	40375	50
07/03/2007	10.19.00	40380	40390	40380	40385	35
07/03/2007	10.20.00	40385	40385	40370	40370	34
07/03/2007	10.21.00	40375	40380	40375	40380	11
07/03/2007	10.22.00	40390	40400	40390	40395	37
07/03/2007	10.23.00	40395	40405	40385	40385	54
07/03/2007	10.24.00	40380	40395	40380	40395	27
07/03/2007	10.25.00	40395	40415	40395	40415	67
07/03/2007	10.26.00	40415	40425	40410	40415	39
07/03/2007	10.27.00	40415	40415	40410	40415	7
07/03/2007	10.28.00	40420	40420	40400	40405	30
07/03/2007	10.29.00	40405	40405	40400	40400	10
07/03/2007	10.30.00	40405	40405	40390	40390	44
07/03/2007	10.31.00	40390	40400	40390	40400	16
07/03/2007	10.32.00	40405	40415	40405	40415	36
07/03/2007	10.33.00	40420	40425	40410	40410	26
07/03/2007	10.34.00	40410	40420	40400	40405	35
07/03/2007	10.35.00	40405	40425	40405	40425	27
07/03/2007	10.36.00	40430	40440	40410	40425	101
07/03/2007	10.37.00	40425	40435	40425	40430	51
07/03/2007	10.38.00	40435	40445	40435	40445	30
07/03/2007	10.39.00	40440	40440	40415	40420	34
07/03/2007	10.40.00	40420	40425	40420	40425	18
07/03/2007	10.41.00	40425	40440	40425	40435	23
07/03/2007	10.42.00	40435	40440	40435	40435	14
07/03/2007	10.43.00	40435	40460	40435	40450	62
07/03/2007	10.44.00	40455	40455	40445	40450	22
07/03/2007	10.45.00	40445	40445	40420	40420	73
07/03/2007	10.46.00	40420	40425	40405	40415	40
07/03/2007	10.47.00	40410	40420	40410	40420	42
07/03/2007	10.48.00	40420	40420	40415	40415	8
07/03/2007	10.49.00	40415	40425	40415	40425	14
07/03/2007	10.50.00	40420	40420	40410	40420	44
07/03/2007	10.51.00	40420	40420	40415	40420	5
07/03/2007	10.52.00	40425	40445	40425	40445	52
07/03/2007	10.53.00	40445	40450	40440	40440	32
07/03/2007	10.54.00	40435	40435	40430	40435	10
07/03/2007	10.55.00	40430	40430	40415	40415	25
07/03/2007	10.56.00	40415	40415	40405	40410	18
07/03/2007	10.57.00	40410	40410	40400	40405	30
07/03/2007	10.58.00	40400	40400	40385	40400	95
07/03/2007	10.59.00	40400	40405	40395	40405	19
07/03/2007	11.00.00	40405	40420	40405	40405	49
07/03/2007	11.01.00	40410	40410	40400	40400	21
07/03/2007	11.02.00	40395	40405	40395	40400	7
07/03/2007	11.03.00	40400	40405	40400	40405	14
07/03/2007	11.04.00	40405	40415	40405	40415	27
07/03/2007	11.05.00	40415	40420	40415	40420	7
07/03/2007	11.06.00	40415	40425	40415	40425	9
07/03/2007	11.07.00	40420	40425	40420	40425	9
07/03/2007	11.08.00	40430	40435	40420	40425	27
07/03/2007	11.09.00	40430	40430	40420	40425	15
07/03/2007	11.10.00	40430	40440	40430	40440	39
07/03/2007	11.11.00	40445	40455	40445	40450	29
07/03/2007	11.12.00	40455	40455	40450	40450	10
07/03/2007	11.13.00	40450	40450	40445	40445	7
07/03/2007	11.14.00	40445	40445	40440	40440	17
07/03/2007	11.15.00	40440	40445	40435	40440	30
07/03/2007	11.16.00	40445	40450	40445	40445	10
07/03/2007	11.17.00	40445	40450	40440	40450	10
07/03/2007	11.18.00	40450	40460	40450	40455	23
07/03/2007	11.19.00	40455	40455	40450	40450	26
07/03/2007	11.20.00	40450	40450	40440	40440	39
07/03/2007	11.21.00	40440	40445	40440	40445	7
07/03/2007	11.22.00	40445	40450	40445	40445	8
07/03/2007	11.23.00	40450	40460	40450	40455	44
07/03/2007	11.24.00	40455	40470	40455	40470	90
07/03/2007	11.25.00	40470	40470	40455	40460	22
07/03/2007	11.26.00	40455	40465	40455	40460	20
07/03/2007	11.27.00	40460	40470	40460	40465	21
07/03/2007	11.28.00	40470	40480	40455	40455	56
07/03/2007	11.29.00	40450	40455	40445	40450	38
07/03/2007	11.30.00	40450	40450	40425	40425	58
07/03/2007	11.31.00	40420	40425	40410	40415	31
07/03/2007	11.32.00	40415	40415	40405	40415	34
07/03/2007	11.33.00	40410	40420	40400	40410	87
07/03/2007	11.34.00	40410	40410	40400	40405	24
07/03/2007	11.35.00	40410	40415	40405	40410	30
07/03/2007	11.36.00	40405	40410	40405	40410	4
07/03/2007	11.37.00	40410	40420	40410	40415	15
07/03/2007	11.38.00	40415	40415	40395	40395	34
07/03/2007	11.39.00	40390	40410	40390	40400	29
07/03/2007	11.40.00	40400	40405	40400	40405	9
07/03/2007	11.41.00	40405	40405	40390	40390	26
07/03/2007	11.42.00	40395	40400	40375	40400	68
07/03/2007	11.43.00	40395	40395	40380	40385	23
07/03/2007	11.44.00	40390	40390	40385	40385	10
07/03/2007	11.45.00	40385	40385	40380	40380	9
07/03/2007	11.46.00	40380	40380	40360	40360	37
07/03/2007	11.47.00	40360	40365	40355	40360	29
07/03/2007	11.48.00	40355	40365	40355	40365	16
07/03/2007	11.49.00	40365	40380	40365	40375	34
07/03/2007	11.50.00	40375	40380	40370	40370	26
07/03/2007	11.51.00	40370	40375	40370	40370	7
07/03/2007	11.52.00	40370	40375	40365	40370	24
07/03/2007	11.53.00	40375	40375	40365	40370	13
07/03/2007	11.54.00	40365	40365	40360	40365	18
07/03/2007	11.55.00	40365	40365	40365	40365	3
07/03/2007	11.56.00	40370	40370	40370	40370	9
07/03/2007	11.57.00	40370	40385	40370	40380	49
07/03/2007	11.58.00	40380	40380	40365	40365	17
07/03/2007	11.59.00	40370	40370	40365	40370	4
07/03/2007	12.00.00	40370	40375	40365	40365	40
07/03/2007	12.01.00	40365	40370	40365	40370	9
07/03/2007	12.02.00	40365	40380	40365	40380	18
07/03/2007	12.03.00	40380	40380	40365	40365	27
07/03/2007	12.04.00	40365	40365	40355	40355	14
07/03/2007	12.05.00	40360	40380	40355	40380	22
07/03/2007	12.06.00	40375	40385	40375	40380	8
07/03/2007	12.07.00	40375	40375	40345	40355	67
07/03/2007	12.08.00	40350	40350	40335	40340	42
07/03/2007	12.09.00	40345	40350	40345	40345	18
07/03/2007	12.10.00	40340	40345	40335	40340	70
07/03/2007	12.11.00	40345	40350	40340	40345	18
07/03/2007	12.12.00	40345	40345	40335	40340	27
07/03/2007	12.13.00	40340	40345	40335	40335	38
07/03/2007	12.14.00	40335	40340	40325	40325	39
07/03/2007	12.15.00	40325	40350	40325	40350	62
07/03/2007	12.16.00	40355	40360	40350	40350	15
07/03/2007	12.17.00	40350	40365	40350	40360	27
07/03/2007	12.18.00	40355	40370	40355	40360	27
07/03/2007	12.19.00	40360	40365	40360	40365	13
07/03/2007	12.20.00	40360	40360	40360	40360	13
07/03/2007	12.21.00	40360	40360	40350	40350	11
07/03/2007	12.22.00	40350	40350	40335	40335	35
07/03/2007	12.23.00	40330	40335	40315	40325	77
07/03/2007	12.24.00	40330	40330	40310	40320	49
07/03/2007	12.25.00	40320	40330	40320	40325	30
07/03/2007	12.26.00	40330	40330	40320	40325	27
07/03/2007	12.27.00	40325	40325	40325	40325	8
07/03/2007	12.28.00	40320	40325	40285	40290	127
07/03/2007	12.29.00	40290	40300	40280	40295	50
07/03/2007	12.30.00	40295	40300	40280	40285	62
07/03/2007	12.31.00	40280	40285	40275	40275	23
07/03/2007	12.32.00	40275	40280	40260	40280	99
07/03/2007	12.33.00	40280	40285	40275	40275	23
07/03/2007	12.34.00	40275	40280	40275	40275	29
07/03/2007	12.35.00	40275	40285	40270	40270	28
07/03/2007	12.36.00	40270	40295	40270	40295	43
07/03/2007	12.37.00	40300	40305	40285	40285	29
07/03/2007	12.38.00	40285	40305	40285	40305	30
07/03/2007	12.39.00	40300	40320	40300	40320	49
07/03/2007	12.40.00	40320	40325	40310	40315	26
07/03/2007	12.41.00	40315	40315	40290	40290	26
07/03/2007	12.42.00	40290	40295	40280	40285	20
07/03/2007	12.43.00	40285	40290	40285	40290	5
07/03/2007	12.44.00	40290	40290	40285	40285	4
07/03/2007	12.45.00	40285	40285	40280	40285	10
07/03/2007	12.46.00	40285	40305	40285	40305	19
07/03/2007	12.47.00	40310	40320	40305	40305	20
07/03/2007	12.48.00	40305	40310	40300	40310	22
07/03/2007	12.50.00	40310	40310	40310	40310	1
07/03/2007	12.51.00	40310	40310	40310	40310	1
07/03/2007	12.52.00	40305	40305	40305	40305	1
07/03/2007	12.53.00	40315	40320	40310	40310	19
07/03/2007	12.54.00	40310	40310	40305	40305	16
07/03/2007	12.55.00	40305	40305	40305	40305	4
07/03/2007	12.56.00	40305	40315	40305	40315	33
07/03/2007	12.57.00	40310	40315	40310	40310	3
07/03/2007	12.58.00	40310	40320	40310	40315	6
07/03/2007	12.59.00	40320	40325	40320	40325	14
07/03/2007	13.00.00	40330	40335	40325	40325	11
07/03/2007	13.01.00	40325	40335	40325	40335	4
07/03/2007	13.02.00	40325	40325	40315	40315	13
07/03/2007	13.03.00	40320	40330	40320	40330	5
07/03/2007	13.04.00	40330	40330	40325	40325	3
07/03/2007	13.05.00	40320	40320	40320	40320	6
07/03/2007	13.06.00	40325	40325	40325	40325	1
07/03/2007	13.07.00	40330	40330	40330	40330	7
07/03/2007	13.08.00	40335	40335	40320	40320	17
07/03/2007	13.09.00	40320	40320	40305	40310	15
07/03/2007	13.10.00	40310	40310	40305	40305	6
07/03/2007	13.11.00	40300	40300	40295	40295	12
07/03/2007	13.12.00	40295	40295	40290	40290	8
07/03/2007	13.13.00	40285	40295	40285	40295	9
07/03/2007	13.14.00	40295	40295	40280	40280	9
07/03/2007	13.15.00	40285	40290	40280	40280	12
07/03/2007	13.16.00	40280	40285	40280	40285	6
07/03/2007	13.18.00	40285	40295	40285	40295	6
07/03/2007	13.19.00	40295	40300	40295	40300	3
07/03/2007	13.20.00	40300	40305	40295	40305	8
07/03/2007	13.21.00	40305	40305	40305	40305	2
07/03/2007	13.22.00	40310	40310	40310	40310	5
07/03/2007	13.23.00	40310	40310	40305	40310	23
07/03/2007	13.24.00	40310	40315	40310	40315	11
07/03/2007	13.25.00	40320	40335	40320	40335	28
07/03/2007	13.26.00	40335	40335	40330	40330	9
07/03/2007	13.27.00	40325	40325	40325	40325	5
07/03/2007	13.28.00	40320	40320	40305	40315	15
07/03/2007	13.29.00	40310	40310	40310	40310	4
07/03/2007	13.30.00	40320	40320	40315	40320	6
07/03/2007	13.31.00	40320	40320	40310	40310	4
07/03/2007	13.32.00	40310	40310	40310	40310	5
07/03/2007	13.33.00	40315	40320	40315	40320	7
07/03/2007	13.34.00	40320	40320	40320	40320	5
07/03/2007	13.35.00	40325	40330	40325	40330	11
07/03/2007	13.36.00	40330	40330	40320	40320	13
07/03/2007	13.37.00	40320	40325	40315	40325	7
07/03/2007	13.38.00	40330	40330	40330	40330	10
07/03/2007	13.39.00	40320	40320	40315	40315	9
07/03/2007	13.40.00	40315	40315	40305	40305	24
07/03/2007	13.41.00	40310	40310	40310	40310	3
07/03/2007	13.42.00	40305	40305	40305	40305	3
07/03/2007	13.43.00	40305	40320	40305	40310	17
07/03/2007	13.44.00	40310	40310	40300	40305	22
07/03/2007	13.45.00	40300	40300	40285	40290	29
07/03/2007	13.46.00	40300	40305	40290	40300	35
07/03/2007	13.47.00	40300	40325	40300	40320	89
07/03/2007	13.48.00	40325	40330	40320	40320	26
07/03/2007	13.49.00	40320	40320	40320	40320	2
07/03/2007	13.51.00	40320	40320	40315	40315	2
07/03/2007	13.52.00	40320	40325	40320	40325	3
07/03/2007	13.53.00	40320	40345	40320	40340	65
07/03/2007	13.54.00	40340	40345	40330	40330	29
07/03/2007	13.55.00	40330	40335	40330	40335	6
07/03/2007	13.56.00	40335	40335	40335	40335	7
07/03/2007	13.57.00	40335	40340	40335	40335	15
07/03/2007	13.58.00	40330	40330	40310	40315	25
07/03/2007	13.59.00	40315	40320	40315	40320	5
07/03/2007	14.00.00	40315	40320	40315	40320	4
07/03/2007	14.02.00	40325	40325	40325	40325	1
07/03/2007	14.03.00	40325	40335	40325	40330	21
07/03/2007	14.04.00	40335	40340	40335	40340	4
07/03/2007	14.05.00	40340	40345	40335	40345	12
07/03/2007	14.06.00	40340	40340	40325	40330	16
07/03/2007	14.07.00	40335	40340	40330	40330	7
07/03/2007	14.08.00	40330	40340	40330	40340	5
07/03/2007	14.09.00	40340	40345	40340	40340	28
07/03/2007	14.10.00	40340	40340	40340	40340	2
07/03/2007	14.11.00	40340	40340	40340	40340	1
07/03/2007	14.12.00	40335	40340	40335	40340	4
07/03/2007	14.13.00	40340	40355	40340	40340	31
07/03/2007	14.14.00	40335	40335	40330	40330	8
07/03/2007	14.15.00	40325	40325	40295	40310	131
07/03/2007	14.16.00	40315	40315	40290	40300	33
07/03/2007	14.17.00	40300	40305	40280	40305	40
07/03/2007	14.18.00	40310	40310	40300	40310	12
07/03/2007	14.19.00	40305	40305	40295	40295	12
07/03/2007	14.20.00	40295	40315	40295	40305	33
07/03/2007	14.21.00	40300	40315	40300	40315	26
07/03/2007	14.22.00	40315	40335	40315	40330	70
07/03/2007	14.23.00	40325	40345	40325	40340	34
07/03/2007	14.24.00	40340	40340	40330	40340	21
07/03/2007	14.25.00	40340	40345	40335	40335	18
07/03/2007	14.26.00	40335	40335	40330	40335	17
07/03/2007	14.27.00	40330	40330	40330	40330	5
07/03/2007	14.28.00	40330	40330	40325	40330	15
07/03/2007	14.29.00	40325	40325	40320	40325	13
07/03/2007	14.30.00	40325	40340	40320	40340	28
07/03/2007	14.31.00	40330	40335	40325	40335	11
07/03/2007	14.32.00	40340	40340	40330	40330	9
07/03/2007	14.33.00	40330	40330	40320	40325	12
07/03/2007	14.34.00	40325	40335	40320	40325	11
07/03/2007	14.35.00	40325	40330	40315	40320	29
07/03/2007	14.36.00	40315	40315	40315	40315	1
07/03/2007	14.37.00	40315	40325	40315	40325	10
07/03/2007	14.38.00	40325	40330	40325	40330	12
07/03/2007	14.39.00	40330	40330	40315	40315	18
07/03/2007	14.40.00	40315	40320	40315	40320	16
07/03/2007	14.42.00	40315	40320	40315	40320	12
07/03/2007	14.43.00	40320	40320	40315	40315	6
07/03/2007	14.44.00	40320	40320	40315	40315	6
07/03/2007	14.45.00	40310	40310	40310	40310	12
07/03/2007	14.46.00	40310	40315	40310	40315	6
07/03/2007	14.47.00	40310	40320	40310	40315	35
07/03/2007	14.48.00	40315	40315	40315	40315	1
07/03/2007	14.49.00	40320	40325	40315	40315	20
07/03/2007	14.50.00	40315	40315	40315	40315	11
07/03/2007	14.51.00	40320	40325	40320	40325	4
07/03/2007	14.52.00	40325	40325	40325	40325	2
07/03/2007	14.53.00	40325	40325	40315	40325	6
07/03/2007	14.54.00	40325	40325	40320	40320	2
07/03/2007	14.55.00	40320	40320	40320	40320	1
07/03/2007	14.56.00	40320	40320	40320	40320	4
07/03/2007	14.57.00	40320	40320	40290	40310	62
07/03/2007	14.58.00	40305	40305	40300	40305	13
07/03/2007	14.59.00	40305	40310	40305	40310	10
07/03/2007	15.00.00	40315	40320	40315	40320	11
07/03/2007	15.01.00	40325	40330	40325	40325	32
07/03/2007	15.02.00	40330	40330	40330	40330	4
07/03/2007	15.03.00	40330	40340	40330	40340	27
07/03/2007	15.04.00	40340	40350	40340	40350	26
07/03/2007	15.05.00	40350	40350	40335	40335	90
07/03/2007	15.06.00	40335	40335	40335	40335	6
07/03/2007	15.07.00	40335	40350	40335	40335	37
07/03/2007	15.08.00	40325	40330	40325	40330	17
07/03/2007	15.09.00	40330	40330	40330	40330	1
07/03/2007	15.10.00	40330	40330	40330	40330	6
07/03/2007	15.11.00	40330	40335	40330	40335	4
07/03/2007	15.12.00	40340	40340	40325	40330	9
07/03/2007	15.13.00	40330	40335	40330	40330	7
07/03/2007	15.14.00	40335	40340	40315	40320	27
07/03/2007	15.15.00	40320	40335	40320	40325	21
07/03/2007	15.16.00	40325	40330	40320	40325	8
07/03/2007	15.17.00	40325	40330	40325	40330	8
07/03/2007	15.18.00	40330	40330	40330	40330	3
07/03/2007	15.19.00	40330	40335	40330	40335	4
07/03/2007	15.20.00	40335	40335	40330	40330	7
07/03/2007	15.21.00	40335	40350	40335	40350	29
07/03/2007	15.22.00	40345	40345	40340	40345	21
07/03/2007	15.23.00	40345	40345	40345	40345	6
07/03/2007	15.24.00	40345	40355	40340	40350	25
07/03/2007	15.25.00	40350	40365	40350	40355	42
07/03/2007	15.26.00	40360	40360	40345	40345	21
07/03/2007	15.27.00	40345	40345	40345	40345	6
07/03/2007	15.28.00	40350	40355	40350	40350	11
07/03/2007	15.29.00	40355	40355	40350	40350	10
07/03/2007	15.30.00	40350	40350	40335	40335	24
07/03/2007	15.31.00	40335	40340	40325	40340	25
07/03/2007	15.32.00	40340	40355	40335	40340	32
07/03/2007	15.33.00	40350	40370	40350	40365	19
07/03/2007	15.34.00	40370	40385	40365	40385	70
07/03/2007	15.35.00	40380	40385	40375	40375	63
07/03/2007	15.36.00	40380	40385	40355	40360	73
07/03/2007	15.37.00	40355	40370	40350	40350	34
07/03/2007	15.38.00	40350	40360	40335	40335	40
07/03/2007	15.39.00	40330	40355	40325	40340	42
07/03/2007	15.40.00	40340	40380	40340	40375	61
07/03/2007	15.41.00	40380	40385	40360	40360	59
07/03/2007	15.42.00	40360	40380	40355	40375	36
07/03/2007	15.43.00	40375	40375	40365	40375	15
07/03/2007	15.44.00	40375	40375	40355	40355	20
07/03/2007	15.45.00	40360	40365	40350	40355	35
07/03/2007	15.46.00	40360	40390	40360	40385	56
07/03/2007	15.47.00	40385	40420	40385	40405	171
07/03/2007	15.48.00	40405	40425	40405	40415	91
07/03/2007	15.49.00	40420	40425	40395	40400	66
07/03/2007	15.50.00	40405	40405	40390	40400	47
07/03/2007	15.51.00	40400	40405	40390	40390	35
07/03/2007	15.52.00	40395	40400	40390	40390	19
07/03/2007	15.53.00	40395	40420	40390	40415	38
07/03/2007	15.54.00	40415	40425	40395	40395	46
07/03/2007	15.55.00	40395	40395	40380	40380	39
07/03/2007	15.56.00	40380	40385	40360	40370	64
07/03/2007	15.57.00	40370	40370	40350	40355	70
07/03/2007	15.58.00	40355	40380	40350	40380	38
07/03/2007	15.59.00	40370	40370	40365	40370	31
07/03/2007	16.00.00	40360	40375	40350	40355	27
07/03/2007	16.01.00	40350	40350	40325	40325	70
07/03/2007	16.02.00	40330	40345	40325	40325	42
07/03/2007	16.03.00	40325	40355	40325	40355	50
07/03/2007	16.04.00	40350	40360	40345	40355	46
07/03/2007	16.05.00	40350	40350	40340	40340	16
07/03/2007	16.06.00	40340	40350	40335	40345	26
07/03/2007	16.07.00	40340	40360	40340	40350	16
07/03/2007	16.08.00	40350	40385	40340	40385	57
07/03/2007	16.09.00	40385	40400	40385	40395	64
07/03/2007	16.10.00	40395	40405	40390	40400	42
07/03/2007	16.11.00	40405	40405	40380	40380	38
07/03/2007	16.12.00	40380	40405	40380	40400	69
07/03/2007	16.13.00	40400	40405	40390	40390	26
07/03/2007	16.14.00	40395	40400	40395	40400	9
07/03/2007	16.15.00	40400	40420	40400	40400	108
07/03/2007	16.16.00	40405	40420	40400	40415	87
07/03/2007	16.17.00	40415	40415	40400	40400	37
07/03/2007	16.18.00	40410	40410	40395	40400	47
07/03/2007	16.19.00	40395	40400	40390	40390	37
07/03/2007	16.20.00	40400	40425	40400	40425	85
07/03/2007	16.21.00	40430	40440	40420	40420	77
07/03/2007	16.22.00	40420	40425	40405	40420	53
07/03/2007	16.23.00	40415	40435	40415	40435	31
07/03/2007	16.24.00	40435	40455	40430	40445	61
07/03/2007	16.25.00	40440	40450	40440	40440	45
07/03/2007	16.26.00	40435	40440	40425	40435	38
07/03/2007	16.27.00	40440	40445	40440	40445	8
07/03/2007	16.28.00	40445	40465	40445	40450	72
07/03/2007	16.29.00	40450	40450	40440	40440	16
07/03/2007	16.30.00	40440	40450	40440	40450	39
07/03/2007	16.31.00	40450	40475	40435	40440	165
07/03/2007	16.32.00	40440	40455	40440	40440	50
07/03/2007	16.33.00	40450	40490	40445	40485	68
07/03/2007	16.34.00	40490	40530	40485	40520	240
07/03/2007	16.35.00	40515	40525	40490	40490	94
07/03/2007	16.36.00	40495	40525	40490	40520	89
07/03/2007	16.37.00	40515	40520	40505	40505	72
07/03/2007	16.38.00	40505	40525	40505	40515	46
07/03/2007	16.39.00	40515	40515	40495	40505	80
07/03/2007	16.40.00	40510	40515	40505	40515	31
07/03/2007	16.41.00	40505	40510	40495	40505	65
07/03/2007	16.42.00	40505	40510	40500	40505	65
07/03/2007	16.43.00	40500	40505	40485	40485	53
07/03/2007	16.44.00	40480	40500	40480	40500	50
07/03/2007	16.45.00	40500	40505	40500	40505	46
07/03/2007	16.46.00	40505	40505	40485	40495	50
07/03/2007	16.47.00	40495	40500	40475	40475	32
07/03/2007	16.48.00	40475	40475	40455	40460	46
07/03/2007	16.49.00	40460	40465	40445	40455	79
07/03/2007	16.50.00	40455	40470	40450	40465	102
07/03/2007	16.51.00	40465	40465	40445	40445	39
07/03/2007	16.52.00	40450	40450	40435	40450	63
07/03/2007	16.53.00	40450	40450	40435	40440	16
07/03/2007	16.54.00	40440	40445	40440	40445	17
07/03/2007	16.55.00	40445	40460	40445	40450	31
07/03/2007	16.56.00	40450	40475	40450	40470	48
07/03/2007	16.57.00	40470	40470	40450	40455	43
07/03/2007	16.58.00	40455	40460	40440	40445	37
07/03/2007	16.59.00	40435	40435	40420	40435	64
07/03/2007	17.00.00	40435	40435	40395	40405	78
07/03/2007	17.01.00	40405	40405	40395	40400	29
07/03/2007	17.02.00	40395	40405	40380	40400	70
07/03/2007	17.03.00	40405	40415	40390	40390	61
07/03/2007	17.04.00	40395	40420	40390	40415	56
07/03/2007	17.05.00	40415	40425	40410	40415	55
07/03/2007	17.06.00	40420	40425	40415	40425	43
07/03/2007	17.07.00	40425	40425	40405	40405	63
07/03/2007	17.08.00	40410	40410	40390	40390	40
07/03/2007	17.09.00	40390	40405	40390	40400	37
07/03/2007	17.10.00	40405	40405	40365	40365	72
07/03/2007	17.11.00	40365	40370	40360	40365	56
07/03/2007	17.12.00	40370	40375	40360	40375	45
07/03/2007	17.13.00	40370	40380	40365	40370	52
07/03/2007	17.14.00	40365	40385	40365	40380	45
07/03/2007	17.15.00	40380	40405	40375	40395	71
07/03/2007	17.16.00	40400	40405	40395	40400	51
07/03/2007	17.17.00	40400	40420	40395	40410	86
07/03/2007	17.18.00	40415	40425	40410	40425	81
07/03/2007	17.19.00	40425	40430	40420	40425	63
07/03/2007	17.20.00	40420	40420	40415	40420	25
07/03/2007	17.21.00	40420	40420	40405	40410	36
07/03/2007	17.22.00	40410	40410	40400	40410	42
07/03/2007	17.23.00	40415	40420	40410	40420	18
07/03/2007	17.24.00	40415	40420	40405	40410	33
07/03/2007	17.25.00	40405	40410	40400	40410	16
07/03/2007	17.26.00	40410	40410	40400	40405	37
07/03/2007	17.27.00	40410	40410	40405	40405	14
07/03/2007	17.28.00	40405	40405	40395	40405	17
07/03/2007	17.29.00	40405	40415	40400	40405	67
07/03/2007	17.30.00	40405	40405	40380	40380	93
07/03/2007	17.31.00	40385	40385	40375	40380	19
07/03/2007	17.32.00	40380	40380	40370	40375	53
07/03/2007	17.33.00	40380	40380	40370	40375	19
07/03/2007	17.34.00	40380	40380	40370	40370	10
07/03/2007	17.35.00	40375	40380	40365	40365	24
07/03/2007	17.36.00	40375	40380	40375	40375	22
07/03/2007	17.37.00	40380	40380	40370	40375	20
07/03/2007	17.38.00	40375	40380	40370	40380	41
07/03/2007	17.39.00	40385	40390	40365	40370	60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,11:40:00,39905,39905,39885,39895,31
05/03/2007,11:42:00,39885,39900,39870,39895,105
05/03/2007,11:44:00,39900,39930,39900,39920,100
05/03/2007,11:46:00,39920,39930,39910,39930,59
05/03/2007,11:48:00,39930,39940,39920,39940,56
05/03/2007,11:50:00,39940,39945,39920,39920,76
05/03/2007,11:52:00,39920,39945,39905,39945,82
05/03/2007,11:54:00,39940,39965,39925,39960,78
05/03/2007,11:56:00,39965,39975,39960,39965,82
05/03/2007,11:58:00,39970,39990,39960,39990,86
05/03/2007,12:00:00,39995,39995,39975,39985,49
05/03/2007,12:02:00,39985,39985,39965,39975,52
05/03/2007,12:04:00,39980,40000,39970,39990,54
05/03/2007,12:06:00,39990,40015,39985,40005,118
05/03/2007,12:08:00,40005,40020,40005,40020,44
05/03/2007,12:10:00,40020,40030,39990,40000,71
05/03/2007,12:12:00,39995,39995,39975,39990,54
05/03/2007,12:14:00,39995,40000,39965,39975,72
05/03/2007,12:16:00,39965,39975,39960,39975,68
05/03/2007,12:18:00,39980,39995,39965,39970,50
05/03/2007,12:20:00,39970,39975,39940,39950,46
05/03/2007,12:22:00,39955,39980,39945,39980,40
05/03/2007,12:24:00,39980,39985,39975,39980,18
05/03/2007,12:26:00,39975,40005,39975,40005,76
05/03/2007,12:28:00,40010,40030,40005,40015,59
05/03/2007,12:30:00,40015,40025,40005,40005,37
05/03/2007,12:32:00,40000,40035,40000,40030,61
05/03/2007,12:34:00,40030,40035,40000,40005,52
05/03/2007,12:36:00,40005,40015,40005,40015,11
05/03/2007,12:38:00,40015,40030,40010,40025,28
05/03/2007,12:40:00,40030,40045,40025,40030,84
05/03/2007,12:42:00,40030,40035,40015,40035,21
05/03/2007,12:44:00,40030,40030,40020,40030,17
05/03/2007,12:46:00,40030,40040,40025,40035,51
05/03/2007,12:48:00,40035,40045,40030,40030,26
05/03/2007,12:50:00,40030,40030,40000,40000,59
05/03/2007,12:52:00,40000,40015,40000,40015,30
05/03/2007,12:54:00,40015,40040,40015,40035,23
05/03/2007,12:56:00,40040,40040,40020,40020,37
05/03/2007,12:58:00,40025,40035,40025,40030,13
05/03/2007,13:00:00,40020,40020,40010,40015,30
05/03/2007,13:02:00,40015,40015,39985,40015,96
05/03/2007,13:04:00,40000,40005,39980,40000,24
05/03/2007,13:06:00,39995,39995,39980,39980,12
05/03/2007,13:08:00,39985,39995,39980,39990,14
05/03/2007,13:10:00,39990,39995,39975,39975,15
05/03/2007,13:12:00,39980,39980,39965,39965,17
05/03/2007,13:14:00,39960,39980,39960,39980,73
05/03/2007,13:16:00,39980,39990,39970,39980,36
05/03/2007,13:18:00,39980,39980,39970,39975,38
05/03/2007,13:20:00,39975,39985,39975,39985,14
05/03/2007,13:22:00,39985,39995,39985,39995,38
05/03/2007,13:24:00,39995,40000,39985,39985,66
05/03/2007,13:26:00,39980,39980,39965,39965,40
05/03/2007,13:28:00,39965,39970,39955,39970,40
05/03/2007,13:30:00,39965,39965,39950,39960,28
05/03/2007,13:32:00,39960,39975,39955,39970,99
05/03/2007,13:34:00,39980,39980,39965,39965,87
05/03/2007,13:36:00,39970,39980,39970,39980,40
05/03/2007,13:38:00,39975,39985,39970,39975,48
05/03/2007,13:40:00,39975,39980,39970,39980,177
05/03/2007,13:42:00,39980,39995,39975,39995,44
05/03/2007,13:44:00,39995,40000,39990,39995,30
05/03/2007,13:46:00,40000,40015,39995,40000,27
05/03/2007,13:48:00,40000,40000,39995,39995,5
05/03/2007,13:50:00,39995,39995,39985,39995,10
05/03/2007,13:52:00,39990,40000,39985,40000,27
05/03/2007,13:54:00,39990,39995,39985,39995,16
05/03/2007,13:56:00,39990,40000,39990,39995,22
05/03/2007,13:58:00,40000,40010,40000,40010,11
05/03/2007,14:00:00,40000,40015,39995,40010,57
05/03/2007,14:02:00,40010,40025,40010,40015,23
05/03/2007,14:04:00,40020,40035,40020,40020,44
05/03/2007,14:06:00,40025,40025,40015,40020,30
05/03/2007,14:08:00,40015,40015,40005,40010,21
05/03/2007,14:10:00,40010,40025,40005,40010,46
05/03/2007,14:12:00,40010,40010,40000,40010,23
05/03/2007,14:14:00,40010,40015,40000,40010,47
05/03/2007,14:16:00,40005,40005,39995,39995,39
05/03/2007,14:18:00,40005,40035,39995,40025,47
05/03/2007,14:20:00,40015,40040,40015,40035,52
05/03/2007,14:22:00,40035,40045,40030,40040,43
05/03/2007,14:24:00,40045,40060,40035,40045,76
05/03/2007,14:26:00,40045,40060,40045,40045,27
05/03/2007,14:28:00,40045,40050,40030,40050,62
05/03/2007,14:30:00,40055,40055,40040,40040,21
05/03/2007,14:32:00,40040,40045,40035,40040,16
05/03/2007,14:34:00,40040,40075,40040,40065,76
05/03/2007,14:36:00,40070,40120,40070,40115,205
05/03/2007,14:38:00,40110,40115,40090,40090,147
05/03/2007,14:40:00,40090,40125,40090,40110,109
05/03/2007,14:42:00,40110,40125,40100,40120,99
05/03/2007,14:44:00,40120,40120,40100,40105,165
05/03/2007,14:46:00,40105,40135,40100,40135,166
05/03/2007,14:48:00,40135,40145,40125,40130,65
05/03/2007,14:50:00,40125,40125,40115,40120,40
05/03/2007,14:52:00,40120,40130,40120,40130,31
05/03/2007,14:54:00,40130,40135,40120,40130,33
05/03/2007,14:56:00,40135,40150,40135,40140,54
05/03/2007,14:58:00,40140,40175,40135,40175,155
05/03/2007,15:00:00,40175,40210,40175,40205,299
05/03/2007,15:02:00,40205,40210,40180,40180,172
05/03/2007,15:04:00,40180,40190,40160,40160,132
05/03/2007,15:06:00,40170,40185,40170,40175,57
05/03/2007,15:08:00,40170,40170,40110,40120,177
05/03/2007,15:10:00,40115,40120,40065,40075,138
05/03/2007,15:12:00,40065,40085,40050,40065,116
05/03/2007,15:14:00,40060,40080,40055,40075,64
05/03/2007,15:16:00,40080,40095,40080,40095,56
05/03/2007,15:18:00,40090,40090,40070,40090,63
05/03/2007,15:20:00,40090,40125,40085,40105,92
05/03/2007,15:22:00,40100,40100,40035,40060,157
05/03/2007,15:24:00,40055,40060,40010,40045,180
05/03/2007,15:26:00,40050,40050,40020,40040,92
05/03/2007,15:28:00,40040,40040,40005,40015,123
05/03/2007,15:30:00,40020,40065,40015,40060,184
05/03/2007,15:32:00,40065,40070,40020,40020,108
05/03/2007,15:34:00,40025,40045,40015,40045,94
05/03/2007,15:36:00,40045,40105,40045,40100,178
05/03/2007,15:38:00,40105,40140,40090,40105,217
05/03/2007,15:40:00,40110,40120,40065,40085,137
05/03/2007,15:42:00,40080,40130,40075,40110,182
05/03/2007,15:44:00,40110,40125,40085,40110,171
05/03/2007,15:46:00,40115,40120,40080,40095,95
05/03/2007,15:48:00,40085,40120,40075,40105,108
05/03/2007,15:50:00,40100,40110,40075,40095,95
05/03/2007,15:52:00,40100,40140,40100,40135,140
05/03/2007,15:54:00,40140,40175,40130,40140,244
05/03/2007,15:56:00,40145,40160,40130,40140,71
05/03/2007,15:58:00,40140,40190,40140,40180,172
05/03/2007,16:00:00,40175,40185,40095,40115,361
05/03/2007,16:02:00,40125,40135,40075,40115,213
05/03/2007,16:04:00,40120,40120,40055,40060,153
05/03/2007,16:06:00,40060,40120,40060,40115,113
05/03/2007,16:08:00,40110,40130,40085,40125,106
05/03/2007,16:10:00,40125,40240,40120,40240,320
05/03/2007,16:12:00,40240,40285,40220,40285,331
05/03/2007,16:14:00,40285,40330,40285,40330,439
05/03/2007,16:16:00,40330,40330,40255,40265,262
05/03/2007,16:18:00,40255,40280,40245,40270,127
05/03/2007,16:20:00,40270,40270,40230,40235,203
05/03/2007,16:22:00,40245,40255,40225,40235,143
05/03/2007,16:24:00,40240,40255,40190,40200,168
05/03/2007,16:26:00,40200,40225,40185,40200,169
05/03/2007,16:28:00,40210,40210,40185,40210,161
05/03/2007,16:30:00,40215,40220,40170,40180,132
05/03/2007,16:32:00,40180,40185,40145,40175,172
05/03/2007,16:34:00,40180,40180,40145,40165,151
05/03/2007,16:36:00,40165,40165,40100,40120,161
05/03/2007,16:38:00,40120,40170,40110,40165,158
05/03/2007,16:40:00,40165,40185,40135,40185,208
05/03/2007,16:42:00,40185,40205,40175,40190,162
05/03/2007,16:44:00,40180,40180,40145,40180,160
05/03/2007,16:46:00,40185,40200,40155,40180,114
05/03/2007,16:48:00,40180,40195,40150,40150,77
05/03/2007,16:50:00,40155,40175,40125,40125,116
05/03/2007,16:52:00,40125,40155,40125,40150,118
05/03/2007,16:54:00,40155,40185,40155,40175,122
05/03/2007,16:56:00,40180,40180,40160,40175,75
05/03/2007,16:58:00,40180,40210,40170,40200,134
05/03/2007,17:00:00,40200,40205,40160,40195,138
05/03/2007,17:02:00,40190,40240,40180,40225,177
05/03/2007,17:04:00,40230,40240,40220,40230,183
05/03/2007,17:06:00,40235,40240,40215,40225,131
05/03/2007,17:08:00,40225,40285,40225,40275,224
05/03/2007,17:10:00,40280,40295,40245,40255,197
05/03/2007,17:12:00,40255,40255,40215,40215,118
05/03/2007,17:14:00,40215,40245,40215,40235,99
05/03/2007,17:16:00,40235,40275,40235,40270,168
05/03/2007,17:18:00,40275,40315,40255,40305,199
05/03/2007,17:20:00,40305,40330,40305,40310,176
05/03/2007,17:22:00,40310,40325,40300,40300,214
05/03/2007,17:24:00,40300,40300,40235,40250,263
05/03/2007,17:26:00,40250,40250,40230,40245,165
05/03/2007,17:28:00,40245,40250,40210,40220,106
05/03/2007,17:30:00,40215,40225,40180,40185,137
05/03/2007,17:32:00,40185,40210,40180,40185,98
05/03/2007,17:34:00,40180,40185,40150,40150,168
05/03/2007,17:36:00,40155,40160,40130,40140,146
05/03/2007,17:38:00,40140,40140,40120,40125,40
06/03/2007,09:00:00,40250,40550,40250,40460,493
06/03/2007,09:02:00,40470,40505,40435,40495,336
06/03/2007,09:04:00,40495,40520,40490,40520,346
06/03/2007,09:06:00,40520,40545,40510,40520,364
06/03/2007,09:08:00,40515,40525,40475,40490,166
06/03/2007,09:10:00,40490,40505,40475,40490,193
06/03/2007,09:12:00,40480,40490,40435,40450,165
06/03/2007,09:14:00,40445,40455,40435,40445,92
06/03/2007,09:16:00,40445,40450,40430,40445,125
06/03/2007,09:18:00,40440,40440,40385,40400,284
06/03/2007,09:20:00,40400,40420,40390,40400,104
06/03/2007,09:22:00,40400,40405,40375,40390,149
06/03/2007,09:24:00,40390,40425,40390,40410,139
06/03/2007,09:26:00,40415,40425,40405,40410,113
06/03/2007,09:28:00,40410,40415,40380,40385,98
06/03/2007,09:30:00,40385,40415,40385,40405,135
06/03/2007,09:32:00,40405,40425,40395,40425,88
06/03/2007,09:34:00,40430,40445,40430,40430,135
06/03/2007,09:36:00,40425,40430,40390,40400,146
06/03/2007,09:38:00,40400,40405,40375,40395,134
06/03/2007,09:40:00,40400,40400,40380,40385,67
06/03/2007,09:42:00,40380,40390,40340,40345,238
06/03/2007,09:44:00,40345,40365,40340,40360,241
06/03/2007,09:46:00,40365,40385,40360,40385,115
06/03/2007,09:48:00,40380,40400,40380,40390,88
06/03/2007,09:50:00,40390,40410,40380,40405,87
06/03/2007,09:52:00,40410,40415,40385,40395,79
06/03/2007,09:54:00,40395,40430,40390,40420,117
06/03/2007,09:56:00,40420,40455,40420,40440,89
06/03/2007,09:58:00,40445,40450,40410,40430,134
06/03/2007,10:00:00,40440,40470,40430,40460,121
06/03/2007,10:02:00,40460,40470,40435,40440,80
06/03/2007,10:04:00,40440,40450,40415,40415,99
06/03/2007,10:06:00,40415,40425,40365,40365,197
06/03/2007,10:08:00,40365,40385,40350,40380,203
06/03/2007,10:10:00,40380,40415,40375,40415,125
06/03/2007,10:12:00,40410,40420,40390,40420,118
06/03/2007,10:14:00,40425,40435,40365,40390,188
06/03/2007,10:16:00,40390,40430,40390,40425,105
06/03/2007,10:18:00,40425,40455,40415,40455,116
06/03/2007,10:20:00,40460,40465,40450,40455,104
06/03/2007,10:22:00,40460,40470,40450,40455,71
06/03/2007,10:24:00,40455,40460,40435,40445,102
06/03/2007,10:26:00,40445,40470,40440,40465,65
06/03/2007,10:28:00,40470,40490,40455,40490,96
06/03/2007,10:30:00,40490,40500,40485,40490,82
06/03/2007,10:32:00,40490,40505,40480,40480,71
06/03/2007,10:34:00,40480,40510,40470,40510,63
06/03/2007,10:36:00,40515,40520,40465,40470,97
06/03/2007,10:38:00,40475,40495,40475,40480,61
06/03/2007,10:40:00,40490,40500,40485,40495,47
06/03/2007,10:42:00,40495,40505,40495,40495,58
06/03/2007,10:44:00,40495,40515,40495,40500,94
06/03/2007,10:46:00,40510,40515,40495,40505,69
06/03/2007,10:48:00,40510,40520,40495,40495,52
06/03/2007,10:50:00,40495,40505,40480,40495,66
06/03/2007,10:52:00,40505,40505,40485,40485,72
06/03/2007,10:54:00,40485,40520,40485,40510,86
06/03/2007,10:56:00,40505,40510,40495,40500,47
06/03/2007,10:58:00,40500,40510,40500,40505,37
06/03/2007,11:00:00,40505,40510,40460,40480,134
06/03/2007,11:02:00,40480,40485,40470,40470,36
06/03/2007,11:04:00,40475,40480,40455,40455,39
06/03/2007,11:06:00,40455,40455,40420,40420,75
06/03/2007,11:08:00,40420,40425,40410,40425,79
06/03/2007,11:10:00,40425,40440,40415,40420,56
06/03/2007,11:12:00,40425,40425,40400,40405,103
06/03/2007,11:14:00,40405,40415,40390,40410,74
06/03/2007,11:16:00,40410,40425,40410,40410,33
06/03/2007,11:18:00,40415,40420,40415,40415,27
06/03/2007,11:20:00,40415,40415,40395,40395,22
06/03/2007,11:22:00,40395,40405,40395,40395,46
06/03/2007,11:24:00,40400,40420,40400,40420,39
06/03/2007,11:26:00,40420,40430,40415,40430,35
06/03/2007,11:28:00,40435,40450,40425,40445,40
06/03/2007,11:30:00,40445,40445,40435,40445,58
06/03/2007,11:32:00,40440,40450,40435,40440,27
06/03/2007,11:34:00,40445,40450,40435,40435,34
06/03/2007,11:36:00,40440,40440,40440,40440,25
06/03/2007,11:38:00,40440,40440,40420,40425,45
06/03/2007,11:40:00,40430,40455,40430,40455,56
06/03/2007,11:42:00,40450,40470,40450,40470,49
06/03/2007,11:44:00,40470,40470,40460,40465,17
06/03/2007,11:46:00,40460,40470,40460,40460,12
06/03/2007,11:48:00,40465,40520,40465,40505,121
06/03/2007,11:50:00,40505,40565,40500,40560,258
06/03/2007,11:52:00,40565,40590,40560,40565,217
06/03/2007,11:54:00,40565,40565,40525,40540,162
06/03/2007,11:56:00,40540,40555,40530,40545,152
06/03/2007,11:58:00,40540,40540,40505,40505,101
06/03/2007,12:00:00,40505,40525,40505,40525,75
06/03/2007,12:02:00,40525,40540,40525,40535,75
06/03/2007,12:04:00,40535,40565,40535,40535,138
06/03/2007,12:06:00,40540,40550,40535,40540,25
06/03/2007,12:08:00,40540,40560,40540,40560,65
06/03/2007,12:10:00,40560,40560,40530,40530,89
06/03/2007,12:12:00,40530,40555,40520,40555,91
06/03/2007,12:14:00,40550,40555,40545,40550,34
06/03/2007,12:16:00,40550,40560,40540,40540,51
06/03/2007,12:18:00,40540,40550,40530,40540,55
06/03/2007,12:20:00,40540,40540,40535,40535,19
06/03/2007,12:22:00,40535,40545,40535,40545,26
06/03/2007,12:24:00,40540,40545,40520,40525,45
06/03/2007,12:26:00,40525,40525,40515,40515,29
06/03/2007,12:28:00,40520,40530,40520,40520,42
06/03/2007,12:30:00,40520,40545,40515,40545,23
06/03/2007,12:32:00,40545,40560,40545,40550,61
06/03/2007,12:34:00,40550,40550,40540,40540,14
06/03/2007,12:36:00,40540,40550,40535,40545,36
06/03/2007,12:38:00,40545,40545,40540,40540,23
06/03/2007,12:40:00,40545,40575,40545,40575,41
06/03/2007,12:42:00,40570,40580,40570,40575,30
06/03/2007,12:44:00,40575,40590,40575,40580,53
06/03/2007,12:46:00,40580,40585,40575,40580,78
06/03/2007,12:48:00,40580,40610,40580,40600,101
06/03/2007,12:50:00,40595,40595,40580,40585,43
06/03/2007,12:52:00,40595,40595,40555,40555,86
06/03/2007,12:54:00,40560,40570,40560,40570,24
06/03/2007,12:56:00,40560,40560,40535,40535,63
06/03/2007,12:58:00,40530,40530,40510,40525,49
06/03/2007,13:00:00,40525,40525,40520,40525,11
06/03/2007,13:02:00,40525,40545,40525,40535,27
06/03/2007,13:04:00,40540,40540,40535,40535,6
06/03/2007,13:06:00,40535,40535,40520,40530,35
06/03/2007,13:08:00,40525,40525,40515,40520,14
06/03/2007,13:10:00,40520,40525,40515,40525,10
06/03/2007,13:12:00,40525,40540,40520,40520,14
06/03/2007,13:14:00,40530,40530,40515,40515,21
06/03/2007,13:16:00,40515,40520,40515,40520,12
06/03/2007,13:18:00,40520,40530,40520,40530,16
06/03/2007,13:20:00,40530,40540,40530,40540,23
06/03/2007,13:22:00,40535,40535,40525,40525,25
06/03/2007,13:24:00,40525,40530,40525,40530,25
06/03/2007,13:26:00,40535,40535,40530,40535,26
06/03/2007,13:28:00,40530,40530,40525,40525,21
06/03/2007,13:30:00,40520,40525,40515,40515,19
06/03/2007,13:32:00,40515,40520,40515,40520,11
06/03/2007,13:34:00,40525,40530,40525,40525,15
06/03/2007,13:36:00,40520,40520,40515,40515,5
06/03/2007,13:38:00,40515,40525,40515,40520,6
06/03/2007,13:40:00,40530,40530,40520,40520,6
06/03/2007,13:42:00,40530,40530,40530,40530,2
06/03/2007,13:44:00,40530,40545,40530,40545,25
06/03/2007,13:46:00,40540,40545,40525,40525,47
06/03/2007,13:48:00,40525,40530,40505,40515,114
06/03/2007,13:50:00,40510,40515,40505,40505,29
06/03/2007,13:52:00,40510,40530,40505,40525,71
06/03/2007,13:54:00,40525,40525,40510,40510,29
06/03/2007,13:56:00,40505,40515,40505,40515,18
06/03/2007,13:58:00,40515,40520,40515,40515,10
06/03/2007,14:00:00,40515,40515,40495,40495,64
06/03/2007,14:02:00,40495,40495,40460,40465,101
06/03/2007,14:04:00,40465,40470,40460,40465,70
06/03/2007,14:06:00,40465,40470,40440,40440,68
06/03/2007,14:08:00,40440,40465,40440,40465,39
06/03/2007,14:10:00,40465,40465,40455,40460,39
06/03/2007,14:12:00,40460,40465,40440,40440,67
06/03/2007,14:14:00,40440,40455,40440,40450,31
06/03/2007,14:16:00,40450,40460,40450,40460,34
06/03/2007,14:18:00,40465,40480,40455,40470,80
06/03/2007,14:20:00,40470,40475,40450,40450,60
06/03/2007,14:22:00,40450,40455,40440,40445,25
06/03/2007,14:24:00,40455,40465,40455,40460,17
06/03/2007,14:26:00,40450,40460,40450,40455,15
06/03/2007,14:28:00,40455,40475,40455,40455,59
06/03/2007,14:30:00,40455,40455,40335,40435,474
06/03/2007,14:32:00,40435,40440,40355,40390,271
06/03/2007,14:34:00,40395,40415,40390,40400,175
06/03/2007,14:36:00,40405,40405,40370,40375,149
06/03/2007,14:38:00,40370,40375,40325,40355,187
06/03/2007,14:40:00,40360,40385,40350,40375,154
06/03/2007,14:42:00,40375,40390,40365,40385,54
06/03/2007,14:44:00,40385,40410,40365,40405,93
06/03/2007,14:46:00,40400,40420,40390,40415,81
06/03/2007,14:48:00,40410,40460,40410,40450,159
06/03/2007,14:50:00,40450,40465,40445,40455,66
06/03/2007,14:52:00,40450,40455,40430,40430,52
06/03/2007,14:54:00,40425,40470,40420,40430,130
06/03/2007,14:56:00,40430,40440,40420,40425,43
06/03/2007,14:58:00,40435,40435,40425,40425,40
06/03/2007,15:00:00,40425,40430,40380,40385,79
06/03/2007,15:02:00,40380,40400,40375,40400,75
06/03/2007,15:04:00,40400,40415,40395,40395,30
06/03/2007,15:06:00,40405,40415,40405,40410,18
06/03/2007,15:08:00,40410,40420,40405,40415,40
06/03/2007,15:10:00,40415,40425,40415,40425,31
06/03/2007,15:12:00,40425,40425,40405,40410,67
06/03/2007,15:14:00,40405,40435,40400,40430,114
06/03/2007,15:16:00,40425,40430,40420,40430,48
06/03/2007,15:18:00,40430,40435,40430,40435,12
06/03/2007,15:20:00,40440,40450,40440,40450,162
06/03/2007,15:22:00,40450,40450,40435,40445,71
06/03/2007,15:24:00,40440,40465,40440,40455,85
06/03/2007,15:26:00,40455,40460,40445,40460,59
06/03/2007,15:28:00,40465,40475,40465,40470,81
06/03/2007,15:30:00,40470,40500,40470,40500,185
06/03/2007,15:32:00,40500,40520,40480,40480,132
06/03/2007,15:34:00,40475,40510,40475,40500,140
06/03/2007,15:36:00,40500,40530,40485,40530,98
06/03/2007,15:38:00,40520,40535,40465,40490,232
06/03/2007,15:40:00,40495,40525,40485,40490,172
06/03/2007,15:42:00,40495,40500,40470,40475,155
06/03/2007,15:44:00,40480,40480,40425,40460,159
06/03/2007,15:46:00,40460,40465,40420,40420,116
06/03/2007,15:48:00,40420,40445,40420,40430,92
06/03/2007,15:50:00,40425,40435,40395,40420,159
06/03/2007,15:52:00,40420,40440,40415,40415,74
06/03/2007,15:54:00,40415,40440,40415,40440,93
06/03/2007,15:56:00,40440,40460,40440,40455,71
06/03/2007,15:58:00,40455,40455,40430,40445,103
06/03/2007,16:00:00,40445,40445,40365,40425,415
06/03/2007,16:02:00,40425,40450,40415,40415,145
06/03/2007,16:04:00,40425,40425,40385,40420,143
06/03/2007,16:06:00,40415,40425,40380,40400,178
06/03/2007,16:08:00,40405,40415,40365,40365,211
06/03/2007,16:10:00,40365,40390,40350,40390,170
06/03/2007,16:12:00,40390,40410,40375,40385,127
06/03/2007,16:14:00,40385,40420,40385,40385,160
06/03/2007,16:16:00,40390,40405,40370,40375,114
06/03/2007,16:18:00,40375,40430,40365,40410,179
06/03/2007,16:20:00,40415,40425,40390,40390,108
06/03/2007,16:22:00,40385,40410,40385,40410,72
06/03/2007,16:24:00,40410,40430,40385,40415,132
06/03/2007,16:26:00,40415,40440,40415,40420,67
06/03/2007,16:28:00,40415,40445,40415,40440,75
06/03/2007,16:30:00,40440,40465,40425,40460,219
06/03/2007,16:32:00,40460,40460,40435,40440,114
06/03/2007,16:34:00,40440,40455,40415,40430,218
06/03/2007,16:36:00,40430,40435,40410,40420,75
06/03/2007,16:38:00,40425,40435,40405,40420,81
06/03/2007,16:40:00,40420,40420,40390,40405,195
06/03/2007,16:42:00,40410,40425,40410,40420,58
06/03/2007,16:44:00,40420,40430,40420,40420,40
06/03/2007,16:46:00,40420,40425,40390,40390,100
06/03/2007,16:48:00,40395,40395,40365,40370,118
06/03/2007,16:50:00,40375,40380,40365,40370,57
06/03/2007,16:52:00,40370,40390,40365,40385,65
06/03/2007,16:54:00,40390,40405,40385,40385,37
06/03/2007,16:56:00,40380,40385,40365,40375,71
06/03/2007,16:58:00,40370,40370,40350,40360,102
06/03/2007,17:00:00,40360,40380,40355,40370,41
06/03/2007,17:02:00,40375,40395,40375,40395,35
06/03/2007,17:04:00,40395,40400,40375,40380,71
06/03/2007,17:06:00,40385,40405,40385,40390,52
06/03/2007,17:08:00,40390,40420,40390,40400,94
06/03/2007,17:10:00,40400,40410,40395,40410,71
06/03/2007,17:12:00,40410,40415,40405,40415,62
06/03/2007,17:14:00,40410,40420,40400,40410,112
06/03/2007,17:16:00,40405,40410,40395,40400,46
06/03/2007,17:18:00,40395,40405,40395,40400,82
06/03/2007,17:20:00,40400,40415,40390,40415,91
06/03/2007,17:22:00,40415,40430,40405,40410,97
06/03/2007,17:24:00,40405,40420,40405,40410,88
06/03/2007,17:26:00,40410,40425,40395,40420,85
06/03/2007,17:28:00,40425,40445,40420,40435,150
06/03/2007,17:30:00,40435,40450,40425,40445,111
06/03/2007,17:32:00,40450,40455,40435,40435,87
06/03/2007,17:34:00,40440,40455,40435,40450,75
06/03/2007,17:36:00,40455,40460,40435,40445,57
06/03/2007,17:38:00,40445,40450,40435,40435,21
07/03/2007,09:00:00,40545,40575,40485,40500,248
07/03/2007,09:02:00,40495,40500,40470,40485,206
07/03/2007,09:04:00,40490,40490,40455,40460,196
07/03/2007,09:06:00,40460,40480,40455,40475,168
07/03/2007,09:08:00,40475,40480,40440,40445,149
07/03/2007,09:10:00,40445,40460,40440,40450,121
07/03/2007,09:12:00,40450,40460,40380,40380,255
07/03/2007,09:14:00,40395,40410,40390,40410,155
07/03/2007,09:16:00,40410,40410,40385,40385,76
07/03/2007,09:18:00,40380,40395,40330,40345,203
07/03/2007,09:20:00,40340,40350,40330,40340,129
07/03/2007,09:22:00,40340,40350,40335,40340,127
07/03/2007,09:24:00,40340,40355,40325,40325,166
07/03/2007,09:26:00,40325,40325,40290,40315,242
07/03/2007,09:28:00,40315,40325,40300,40305,147
07/03/2007,09:30:00,40305,40310,40255,40280,220
07/03/2007,09:32:00,40285,40315,40280,40315,121
07/03/2007,09:34:00,40320,40345,40305,40335,155
07/03/2007,09:36:00,40330,40365,40320,40360,102
07/03/2007,09:38:00,40360,40365,40335,40355,135
07/03/2007,09:40:00,40355,40360,40335,40350,116
07/03/2007,09:42:00,40350,40365,40350,40360,141
07/03/2007,09:44:00,40360,40365,40325,40325,153
07/03/2007,09:46:00,40325,40345,40320,40345,191
07/03/2007,09:48:00,40345,40385,40340,40385,150
07/03/2007,09:50:00,40385,40405,40365,40365,172
07/03/2007,09:52:00,40370,40385,40350,40360,74
07/03/2007,09:54:00,40360,40380,40360,40380,96
07/03/2007,09:56:00,40380,40390,40380,40385,84
07/03/2007,09:58:00,40385,40405,40380,40390,150
07/03/2007,10:00:00,40390,40420,40385,40395,192
07/03/2007,10:02:00,40395,40395,40375,40385,82
07/03/2007,10:04:00,40380,40400,40380,40390,66
07/03/2007,10:06:00,40390,40400,40380,40385,56
07/03/2007,10:08:00,40380,40380,40345,40355,101
07/03/2007,10:10:00,40355,40370,40345,40350,66
07/03/2007,10:12:00,40350,40360,40330,40330,59
07/03/2007,10:14:00,40325,40360,40325,40350,113
07/03/2007,10:16:00,40350,40365,40340,40365,58
07/03/2007,10:18:00,40360,40390,40355,40385,85
07/03/2007,10:20:00,40385,40385,40370,40380,45
07/03/2007,10:22:00,40390,40405,40385,40385,91
07/03/2007,10:24:00,40380,40415,40380,40415,94
07/03/2007,10:26:00,40415,40425,40410,40415,46
07/03/2007,10:28:00,40420,40420,40400,40400,40
07/03/2007,10:30:00,40405,40405,40390,40400,60
07/03/2007,10:32:00,40405,40425,40405,40410,62
07/03/2007,10:34:00,40410,40425,40400,40425,62
07/03/2007,10:36:00,40430,40440,40410,40430,152
07/03/2007,10:38:00,40435,40445,40415,40420,64
07/03/2007,10:40:00,40420,40440,40420,40435,41
07/03/2007,10:42:00,40435,40460,40435,40450,76
07/03/2007,10:44:00,40455,40455,40420,40420,95
07/03/2007,10:46:00,40420,40425,40405,40420,82
07/03/2007,10:48:00,40420,40425,40415,40425,22
07/03/2007,10:50:00,40420,40420,40410,40420,49
07/03/2007,10:52:00,40425,40450,40425,40440,84
07/03/2007,10:54:00,40435,40435,40415,40415,35
07/03/2007,10:56:00,40415,40415,40400,40405,48
07/03/2007,10:58:00,40400,40405,40385,40405,114
07/03/2007,11:00:00,40405,40420,40400,40400,70
07/03/2007,11:02:00,40395,40405,40395,40405,21
07/03/2007,11:04:00,40405,40420,40405,40420,34
07/03/2007,11:06:00,40415,40425,40415,40425,18
07/03/2007,11:08:00,40430,40435,40420,40425,42
07/03/2007,11:10:00,40430,40455,40430,40450,68
07/03/2007,11:12:00,40455,40455,40445,40445,17
07/03/2007,11:14:00,40445,40445,40435,40440,47
07/03/2007,11:16:00,40445,40450,40440,40450,20
07/03/2007,11:18:00,40450,40460,40450,40450,49
07/03/2007,11:20:00,40450,40450,40440,40445,46
07/03/2007,11:22:00,40445,40460,40445,40455,52
07/03/2007,11:24:00,40455,40470,40455,40460,112
07/03/2007,11:26:00,40455,40470,40455,40465,41
07/03/2007,11:28:00,40470,40480,40445,40450,94
07/03/2007,11:30:00,40450,40450,40410,40415,89
07/03/2007,11:32:00,40415,40420,40400,40410,121
07/03/2007,11:34:00,40410,40415,40400,40410,54
07/03/2007,11:36:00,40405,40420,40405,40415,19
07/03/2007,11:38:00,40415,40415,40390,40400,63
07/03/2007,11:40:00,40400,40405,40390,40390,35
07/03/2007,11:42:00,40395,40400,40375,40385,91
07/03/2007,11:44:00,40390,40390,40380,40380,19
07/03/2007,11:46:00,40380,40380,40355,40360,66
07/03/2007,11:48:00,40355,40380,40355,40375,50
07/03/2007,11:50:00,40375,40380,40370,40370,33
07/03/2007,11:52:00,40370,40375,40365,40370,37
07/03/2007,11:54:00,40365,40365,40360,40365,21
07/03/2007,11:56:00,40370,40385,40370,40380,58
07/03/2007,11:58:00,40380,40380,40365,40370,21
07/03/2007,12:00:00,40370,40375,40365,40370,49
07/03/2007,12:02:00,40365,40380,40365,40365,45
07/03/2007,12:04:00,40365,40380,40355,40380,36
07/03/2007,12:06:00,40375,40385,40345,40355,75
07/03/2007,12:08:00,40350,40350,40335,40345,60
07/03/2007,12:10:00,40340,40350,40335,40345,88
07/03/2007,12:12:00,40345,40345,40335,40335,65
07/03/2007,12:14:00,40335,40350,40325,40350,101
07/03/2007,12:16:00,40355,40365,40350,40360,42
07/03/2007,12:18:00,40355,40370,40355,40365,40
07/03/2007,12:20:00,40360,40360,40350,40350,24
07/03/2007,12:22:00,40350,40350,40315,40325,112
07/03/2007,12:24:00,40330,40330,40310,40325,79
07/03/2007,12:26:00,40330,40330,40320,40325,35
07/03/2007,12:28:00,40320,40325,40280,40295,177
07/03/2007,12:30:00,40295,40300,40275,40275,85
07/03/2007,12:32:00,40275,40285,40260,40275,122
07/03/2007,12:34:00,40275,40285,40270,40270,57
07/03/2007,12:36:00,40270,40305,40270,40285,72
07/03/2007,12:38:00,40285,40320,40285,40320,79
07/03/2007,12:40:00,40320,40325,40290,40290,52
07/03/2007,12:42:00,40290,40295,40280,40290,25
07/03/2007,12:44:00,40290,40290,40280,40285,14
07/03/2007,12:46:00,40285,40320,40285,40305,39
07/03/2007,12:48:00,40305,40310,40300,40310,22
07/03/2007,12:50:00,40310,40310,40310,40310,2
07/03/2007,12:52:00,40305,40320,40305,40310,20
07/03/2007,12:54:00,40310,40310,40305,40305,20
07/03/2007,12:56:00,40305,40315,40305,40310,36
07/03/2007,12:58:00,40310,40325,40310,40325,20
07/03/2007,13:00:00,40330,40335,40325,40335,15
07/03/2007,13:02:00,40325,40330,40315,40330,18
07/03/2007,13:04:00,40330,40330,40320,40320,9
07/03/2007,13:06:00,40325,40330,40325,40330,8
07/03/2007,13:08:00,40335,40335,40305,40310,32
07/03/2007,13:10:00,40310,40310,40295,40295,18
07/03/2007,13:12:00,40295,40295,40285,40295,17
07/03/2007,13:14:00,40295,40295,40280,40280,21
07/03/2007,13:16:00,40280,40285,40280,40285,6
07/03/2007,13:18:00,40285,40300,40285,40300,9
07/03/2007,13:20:00,40300,40305,40295,40305,10
07/03/2007,13:22:00,40310,40310,40305,40310,28
07/03/2007,13:24:00,40310,40335,40310,40335,39
07/03/2007,13:26:00,40335,40335,40325,40325,14
07/03/2007,13:28:00,40320,40320,40305,40310,19
07/03/2007,13:30:00,40320,40320,40310,40310,10
07/03/2007,13:32:00,40310,40320,40310,40320,12
07/03/2007,13:34:00,40320,40330,40320,40330,16
07/03/2007,13:36:00,40330,40330,40315,40325,20
07/03/2007,13:38:00,40330,40330,40315,40315,19
07/03/2007,13:40:00,40315,40315,40305,40310,27
07/03/2007,13:42:00,40305,40320,40305,40310,20
07/03/2007,13:44:00,40310,40310,40285,40290,51
07/03/2007,13:46:00,40300,40325,40290,40320,124
07/03/2007,13:48:00,40325,40330,40320,40320,28
07/03/2007,13:50:00,40320,40320,40315,40315,2
07/03/2007,13:52:00,40320,40345,40320,40340,68
07/03/2007,13:54:00,40340,40345,40330,40335,35
07/03/2007,13:56:00,40335,40340,40335,40335,22
07/03/2007,13:58:00,40330,40330,40310,40320,30
07/03/2007,14:00:00,40315,40320,40315,40320,4
07/03/2007,14:02:00,40325,40335,40325,40330,22
07/03/2007,14:04:00,40335,40345,40335,40345,16
07/03/2007,14:06:00,40340,40340,40325,40330,23
07/03/2007,14:08:00,40330,40345,40330,40340,33
07/03/2007,14:10:00,40340,40340,40340,40340,3
07/03/2007,14:12:00,40335,40355,40335,40340,35
07/03/2007,14:14:00,40335,40335,40295,40310,139
07/03/2007,14:16:00,40315,40315,40280,40305,73
07/03/2007,14:18:00,40310,40310,40295,40295,24
07/03/2007,14:20:00,40295,40315,40295,40315,59
07/03/2007,14:22:00,40315,40345,40315,40340,104
07/03/2007,14:24:00,40340,40345,40330,40335,39
07/03/2007,14:26:00,40335,40335,40330,40330,22
07/03/2007,14:28:00,40330,40330,40320,40325,28
07/03/2007,14:30:00,40325,40340,40320,40335,39
07/03/2007,14:32:00,40340,40340,40320,40325,21
07/03/2007,14:34:00,40325,40335,40315,40320,40
07/03/2007,14:36:00,40315,40325,40315,40325,11
07/03/2007,14:38:00,40325,40330,40315,40315,30
07/03/2007,14:40:00,40315,40320,40315,40320,16
07/03/2007,14:42:00,40315,40320,40315,40315,18
07/03/2007,14:44:00,40320,40320,40310,40310,18
07/03/2007,14:46:00,40310,40320,40310,40315,41
07/03/2007,14:48:00,40315,40325,40315,40315,21
07/03/2007,14:50:00,40315,40325,40315,40325,15
07/03/2007,14:52:00,40325,40325,40315,40325,8
07/03/2007,14:54:00,40325,40325,40320,40320,3
07/03/2007,14:56:00,40320,40320,40290,40310,66
07/03/2007,14:58:00,40305,40310,40300,40310,23
07/03/2007,15:00:00,40315,40330,40315,40325,43
07/03/2007,15:02:00,40330,40340,40330,40340,31
07/03/2007,15:04:00,40340,40350,40335,40335,116
07/03/2007,15:06:00,40335,40350,40335,40335,43
07/03/2007,15:08:00,40325,40330,40325,40330,18
07/03/2007,15:10:00,40330,40335,40330,40335,10
07/03/2007,15:12:00,40340,40340,40325,40330,16
07/03/2007,15:14:00,40335,40340,40315,40325,48
07/03/2007,15:16:00,40325,40330,40320,40330,16
07/03/2007,15:18:00,40330,40335,40330,40335,7
07/03/2007,15:20:00,40335,40350,40330,40350,36
07/03/2007,15:22:00,40345,40345,40340,40345,27
07/03/2007,15:24:00,40345,40365,40340,40355,67
07/03/2007,15:26:00,40360,40360,40345,40345,27
07/03/2007,15:28:00,40350,40355,40350,40350,21
07/03/2007,15:30:00,40350,40350,40325,40340,49
07/03/2007,15:32:00,40340,40370,40335,40365,51
07/03/2007,15:34:00,40370,40385,40365,40375,133
07/03/2007,15:36:00,40380,40385,40350,40350,107
07/03/2007,15:38:00,40350,40360,40325,40340,82
07/03/2007,15:40:00,40340,40385,40340,40360,120
07/03/2007,15:42:00,40360,40380,40355,40375,51
07/03/2007,15:44:00,40375,40375,40350,40355,55
07/03/2007,15:46:00,40360,40420,40360,40405,227
07/03/2007,15:48:00,40405,40425,40395,40400,157
07/03/2007,15:50:00,40405,40405,40390,40390,82
07/03/2007,15:52:00,40395,40420,40390,40415,57
07/03/2007,15:54:00,40415,40425,40380,40380,85
07/03/2007,15:56:00,40380,40385,40350,40355,134
07/03/2007,15:58:00,40355,40380,40350,40370,69
07/03/2007,16:00:00,40360,40375,40325,40325,97
07/03/2007,16:02:00,40330,40355,40325,40355,92
07/03/2007,16:04:00,40350,40360,40340,40340,62
07/03/2007,16:06:00,40340,40360,40335,40350,42
07/03/2007,16:08:00,40350,40400,40340,40395,121
07/03/2007,16:10:00,40395,40405,40380,40380,80
07/03/2007,16:12:00,40380,40405,40380,40390,95
07/03/2007,16:14:00,40395,40420,40395,40400,117
07/03/2007,16:16:00,40405,40420,40400,40400,124
07/03/2007,16:18:00,40410,40410,40390,40390,84
07/03/2007,16:20:00,40400,40440,40400,40420,162
07/03/2007,16:22:00,40420,40435,40405,40435,84
07/03/2007,16:24:00,40435,40455,40430,40440,106
07/03/2007,16:26:00,40435,40445,40425,40445,46
07/03/2007,16:28:00,40445,40465,40440,40440,88
07/03/2007,16:30:00,40440,40475,40435,40440,204
07/03/2007,16:32:00,40440,40490,40440,40485,118
07/03/2007,16:34:00,40490,40530,40485,40490,334
07/03/2007,16:36:00,40495,40525,40490,40505,161
07/03/2007,16:38:00,40505,40525,40495,40505,126
07/03/2007,16:40:00,40510,40515,40495,40505,96
07/03/2007,16:42:00,40505,40510,40485,40485,118
07/03/2007,16:44:00,40480,40505,40480,40505,96
07/03/2007,16:46:00,40505,40505,40475,40475,82
07/03/2007,16:48:00,40475,40475,40445,40455,125
07/03/2007,16:50:00,40455,40470,40445,40445,141
07/03/2007,16:52:00,40450,40450,40435,40440,79
07/03/2007,16:54:00,40440,40460,40440,40450,48
07/03/2007,16:56:00,40450,40475,40450,40455,91
07/03/2007,16:58:00,40455,40460,40420,40435,101
07/03/2007,17:00:00,40435,40435,40395,40400,107
07/03/2007,17:02:00,40395,40415,40380,40390,131
07/03/2007,17:04:00,40395,40425,40390,40415,111
07/03/2007,17:06:00,40420,40425,40405,40405,106
07/03/2007,17:08:00,40410,40410,40390,40400,77
07/03/2007,17:10:00,40405,40405,40360,40365,128
07/03/2007,17:12:00,40370,40380,40360,40370,97
07/03/2007,17:14:00,40365,40405,40365,40395,116
07/03/2007,17:16:00,40400,40420,40395,40410,137
07/03/2007,17:18:00,40415,40430,40410,40425,144
07/03/2007,17:20:00,40420,40420,40405,40410,61
07/03/2007,17:22:00,40410,40420,40400,40420,60
07/03/2007,17:24:00,40415,40420,40400,40410,49
07/03/2007,17:26:00,40410,40410,40400,40405,51
07/03/2007,17:28:00,40405,40415,40395,40405,84
07/03/2007,17:30:00,40405,40405,40375,40380,112
07/03/2007,17:32:00,40380,40380,40370,40375,72
07/03/2007,17:34:00,40380,40380,40365,40365,34
07/03/2007,17:36:00,40375,40380,40370,40375,42
07/03/2007,17:38:00,40375,40390,40365,40370,101
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,10:00:00,40150,40160,40100,40120,171
05/03/2007,10:03:00,40120,40155,40110,40135,329
05/03/2007,10:06:00,40135,40145,40115,40125,113
05/03/2007,10:09:00,40120,40130,40085,40125,203
05/03/2007,10:12:00,40125,40125,40060,40060,163
05/03/2007,10:15:00,40065,40080,40010,40035,247
05/03/2007,10:18:00,40035,40050,40005,40050,219
05/03/2007,10:21:00,40050,40080,40010,40015,221
05/03/2007,10:24:00,40015,40050,39985,39995,205
05/03/2007,10:27:00,39990,40050,39970,40045,272
05/03/2007,10:30:00,40045,40050,39990,40010,337
05/03/2007,10:33:00,40010,40040,39980,40020,432
05/03/2007,10:36:00,40020,40065,39990,39995,225
05/03/2007,10:39:00,39995,40050,39980,40025,380
05/03/2007,10:42:00,40020,40070,40015,40035,174
05/03/2007,10:45:00,40035,40060,40025,40025,130
05/03/2007,10:48:00,40030,40045,39975,39975,144
05/03/2007,10:51:00,39975,40000,39970,39985,160
05/03/2007,10:54:00,39985,40000,39935,39995,218
05/03/2007,10:57:00,39995,40005,39970,39975,132
05/03/2007,11:00:00,39975,40010,39970,40005,198
05/03/2007,11:03:00,40005,40010,39975,40010,96
05/03/2007,11:06:00,40005,40030,39990,40000,149
05/03/2007,11:09:00,40005,40030,39965,39965,268
05/03/2007,11:12:00,39965,40000,39955,39985,145
05/03/2007,11:15:00,39985,40015,39985,39990,73
05/03/2007,11:18:00,39995,40000,39970,39990,112
05/03/2007,11:21:00,39990,40000,39965,39980,113
05/03/2007,11:24:00,39975,39995,39950,39965,141
05/03/2007,11:27:00,39970,39975,39925,39935,112
05/03/2007,11:30:00,39935,39950,39905,39905,130
05/03/2007,11:33:00,39905,39920,39880,39905,186
05/03/2007,11:36:00,39905,39915,39860,39915,227
05/03/2007,11:39:00,39910,39920,39885,39895,112
05/03/2007,11:42:00,39885,39920,39870,39920,159
05/03/2007,11:45:00,39920,39930,39910,39930,105
05/03/2007,11:48:00,39930,39945,39920,39940,99
05/03/2007,11:51:00,39935,39945,39905,39945,115
05/03/2007,11:54:00,39940,39975,39925,39970,130
05/03/2007,11:57:00,39970,39990,39960,39990,116
05/03/2007,12:00:00,39995,39995,39975,39975,64
05/03/2007,12:03:00,39975,40000,39965,39990,91
05/03/2007,12:06:00,39990,40015,39985,40015,137
05/03/2007,12:09:00,40020,40030,39990,40000,96
05/03/2007,12:12:00,39995,40000,39975,39985,81
05/03/2007,12:15:00,39985,39985,39960,39975,113
05/03/2007,12:18:00,39980,39995,39965,39970,63
05/03/2007,12:21:00,39975,39980,39940,39980,73
05/03/2007,12:24:00,39980,40005,39975,39995,79
05/03/2007,12:27:00,39995,40030,39990,40015,74
05/03/2007,12:30:00,40015,40025,40000,40000,72
05/03/2007,12:33:00,40005,40035,40000,40005,78
05/03/2007,12:36:00,40005,40015,40005,40010,21
05/03/2007,12:39:00,40010,40045,40010,40030,102
05/03/2007,12:42:00,40030,40035,40015,40030,24
05/03/2007,12:45:00,40030,40040,40020,40035,65
05/03/2007,12:48:00,40035,40045,40020,40020,49
05/03/2007,12:51:00,40030,40030,40000,40015,66
05/03/2007,12:54:00,40015,40040,40015,40030,31
05/03/2007,12:57:00,40025,40040,40020,40030,42
05/03/2007,13:00:00,40020,40020,39985,39990,92
05/03/2007,13:03:00,39990,40015,39980,40000,58
05/03/2007,13:06:00,39995,39995,39980,39995,24
05/03/2007,13:09:00,39990,39995,39975,39975,17
05/03/2007,13:12:00,39980,39980,39960,39965,72
05/03/2007,13:15:00,39965,39990,39965,39980,54
05/03/2007,13:18:00,39980,39980,39970,39975,39
05/03/2007,13:21:00,39980,39995,39980,39995,51
05/03/2007,13:24:00,39995,40000,39970,39970,85
05/03/2007,13:27:00,39970,39970,39955,39970,61
05/03/2007,13:30:00,39965,39970,39950,39970,97
05/03/2007,13:33:00,39970,39980,39965,39965,117
05/03/2007,13:36:00,39970,39985,39970,39985,57
05/03/2007,13:39:00,39975,39980,39970,39980,208
05/03/2007,13:42:00,39980,40000,39975,39990,58
05/03/2007,13:45:00,39995,40015,39990,40000,43
05/03/2007,13:48:00,40000,40000,39995,39995,6
05/03/2007,13:51:00,39990,40000,39985,40000,36
05/03/2007,13:54:00,39990,40000,39985,40000,29
05/03/2007,13:57:00,40000,40010,39995,40010,20
05/03/2007,14:00:00,40000,40025,39995,40020,69
05/03/2007,14:03:00,40020,40035,40015,40020,55
05/03/2007,14:06:00,40025,40025,40010,40010,34
05/03/2007,14:09:00,40010,40025,40005,40010,63
05/03/2007,14:12:00,40010,40010,40000,40010,58
05/03/2007,14:15:00,40010,40015,39995,39995,51
05/03/2007,14:18:00,40005,40035,39995,40030,64
05/03/2007,14:21:00,40030,40045,40030,40040,78
05/03/2007,14:24:00,40045,40060,40035,40055,82
05/03/2007,14:27:00,40055,40060,40030,40050,83
05/03/2007,14:30:00,40055,40055,40035,40035,26
05/03/2007,14:33:00,40035,40075,40035,40065,87
05/03/2007,14:36:00,40070,40120,40070,40110,278
05/03/2007,14:39:00,40100,40125,40090,40110,183
05/03/2007,14:42:00,40110,40125,40100,40100,170
05/03/2007,14:45:00,40110,40135,40100,40135,260
05/03/2007,14:48:00,40135,40145,40115,40120,82
05/03/2007,14:51:00,40120,40130,40120,40130,54
05/03/2007,14:54:00,40130,40145,40120,40145,52
05/03/2007,14:57:00,40145,40175,40135,40175,190
05/03/2007,15:00:00,40175,40210,40175,40185,409
05/03/2007,15:03:00,40185,40190,40160,40160,194
05/03/2007,15:06:00,40170,40185,40130,40130,174
05/03/2007,15:09:00,40135,40135,40065,40075,198
05/03/2007,15:12:00,40065,40085,40050,40075,159
05/03/2007,15:15:00,40070,40095,40065,40095,77
05/03/2007,15:18:00,40090,40125,40070,40120,134
05/03/2007,15:21:00,40115,40115,40035,40060,178
05/03/2007,15:24:00,40055,40060,40010,40040,246
05/03/2007,15:27:00,40045,40045,40005,40015,149
05/03/2007,15:30:00,40020,40070,40015,40065,218
05/03/2007,15:33:00,40060,40060,40015,40045,168
05/03/2007,15:36:00,40045,40140,40045,40110,345
05/03/2007,15:39:00,40105,40120,40065,40085,187
05/03/2007,15:42:00,40080,40130,40075,40125,240
05/03/2007,15:45:00,40125,40125,40080,40095,208
05/03/2007,15:48:00,40085,40120,40075,40090,137
05/03/2007,15:51:00,40085,40140,40075,40135,206
05/03/2007,15:54:00,40140,40175,40130,40135,296
05/03/2007,15:57:00,40135,40190,40130,40180,191
05/03/2007,16:00:00,40175,40185,40075,40090,511
05/03/2007,16:03:00,40105,40120,40055,40060,216
05/03/2007,16:06:00,40060,40130,40060,40110,161
05/03/2007,16:09:00,40115,40240,40085,40240,378
05/03/2007,16:12:00,40240,40330,40220,40295,648
05/03/2007,16:15:00,40290,40330,40255,40265,384
05/03/2007,16:18:00,40255,40280,40245,40250,186
05/03/2007,16:21:00,40250,40260,40225,40235,287
05/03/2007,16:24:00,40240,40255,40185,40220,276
05/03/2007,16:27:00,40220,40225,40185,40210,222
05/03/2007,16:30:00,40215,40220,40145,40150,228
05/03/2007,16:33:00,40155,40185,40145,40165,227
05/03/2007,16:36:00,40165,40165,40100,40140,261
05/03/2007,16:39:00,40135,40185,40135,40185,266
05/03/2007,16:42:00,40185,40205,40145,40170,271
05/03/2007,16:45:00,40165,40200,40155,40180,165
05/03/2007,16:48:00,40180,40195,40150,40175,113
05/03/2007,16:51:00,40165,40165,40125,40150,198
05/03/2007,16:54:00,40155,40185,40155,40160,164
05/03/2007,16:57:00,40165,40210,40160,40200,167
05/03/2007,17:00:00,40200,40230,40160,40225,224
05/03/2007,17:03:00,40225,40240,40220,40230,274
05/03/2007,17:06:00,40235,40260,40215,40255,228
05/03/2007,17:09:00,40255,40295,40245,40255,324
05/03/2007,17:12:00,40255,40255,40215,40230,172
05/03/2007,17:15:00,40230,40275,40230,40270,213
05/03/2007,17:18:00,40275,40330,40255,40320,304
05/03/2007,17:21:00,40320,40325,40300,40300,285
05/03/2007,17:24:00,40300,40300,40230,40230,370
05/03/2007,17:27:00,40230,40250,40210,40220,164
05/03/2007,17:30:00,40215,40225,40180,40205,177
05/03/2007,17:33:00,40205,40210,40150,40150,226
05/03/2007,17:36:00,40155,40160,40120,40125,186
06/03/2007,09:00:00,40250,40550,40250,40465,677
06/03/2007,09:03:00,40460,40520,40450,40520,498
06/03/2007,09:06:00,40520,40545,40500,40500,432
06/03/2007,09:09:00,40500,40505,40475,40490,291
06/03/2007,09:12:00,40480,40490,40435,40455,214
06/03/2007,09:15:00,40455,40455,40430,40445,168
06/03/2007,09:18:00,40440,40440,40385,40420,346
06/03/2007,09:21:00,40415,40415,40375,40390,191
06/03/2007,09:24:00,40390,40425,40390,40420,194
06/03/2007,09:27:00,40420,40425,40380,40385,156
06/03/2007,09:30:00,40385,40415,40385,40415,174
06/03/2007,09:33:00,40410,40445,40410,40430,184
06/03/2007,09:36:00,40425,40430,40380,40390,207
06/03/2007,09:39:00,40385,40400,40375,40385,140
06/03/2007,09:42:00,40380,40390,40340,40350,396
06/03/2007,09:45:00,40345,40385,40340,40385,198
06/03/2007,09:48:00,40380,40410,40380,40405,154
06/03/2007,09:51:00,40405,40415,40385,40395,100
06/03/2007,09:54:00,40395,40440,40390,40440,154
06/03/2007,09:57:00,40435,40455,40410,40430,186
06/03/2007,10:00:00,40440,40470,40430,40460,152
06/03/2007,10:03:00,40465,40470,40415,40415,148
06/03/2007,10:06:00,40415,40425,40350,40365,287
06/03/2007,10:09:00,40365,40415,40350,40415,238
06/03/2007,10:12:00,40410,40435,40390,40410,181
06/03/2007,10:15:00,40405,40430,40365,40425,230
06/03/2007,10:18:00,40425,40465,40415,40455,154
06/03/2007,10:21:00,40450,40470,40450,40455,137
06/03/2007,10:24:00,40455,40460,40435,40455,135
06/03/2007,10:27:00,40455,40490,40455,40490,128
06/03/2007,10:30:00,40490,40505,40485,40500,131
06/03/2007,10:33:00,40500,40510,40470,40510,85
06/03/2007,10:36:00,40515,40520,40465,40480,117
06/03/2007,10:39:00,40480,40500,40480,40495,88
06/03/2007,10:42:00,40495,40515,40495,40515,126
06/03/2007,10:45:00,40510,40515,40495,40505,95
06/03/2007,10:48:00,40510,40520,40485,40485,94
06/03/2007,10:51:00,40485,40505,40480,40485,96
06/03/2007,10:54:00,40485,40520,40485,40500,125
06/03/2007,10:57:00,40500,40510,40500,40505,45
06/03/2007,11:00:00,40505,40510,40460,40480,161
06/03/2007,11:03:00,40475,40480,40455,40455,48
06/03/2007,11:06:00,40455,40455,40410,40410,135
06/03/2007,11:09:00,40415,40440,40415,40420,75
06/03/2007,11:12:00,40425,40425,40390,40395,154
06/03/2007,11:15:00,40400,40425,40395,40410,56
06/03/2007,11:18:00,40415,40420,40400,40400,42
06/03/2007,11:21:00,40400,40405,40395,40395,53
06/03/2007,11:24:00,40400,40420,40400,40415,41
06/03/2007,11:27:00,40420,40450,40420,40445,73
06/03/2007,11:30:00,40445,40450,40435,40450,66
06/03/2007,11:33:00,40445,40450,40435,40435,53
06/03/2007,11:36:00,40440,40440,40425,40425,55
06/03/2007,11:39:00,40425,40455,40420,40455,71
06/03/2007,11:42:00,40450,40470,40450,40460,60
06/03/2007,11:45:00,40465,40470,40460,40460,18
06/03/2007,11:48:00,40465,40540,40465,40540,208
06/03/2007,11:51:00,40535,40590,40535,40565,388
06/03/2007,11:54:00,40565,40565,40525,40540,227
06/03/2007,11:57:00,40535,40555,40505,40505,188
06/03/2007,12:00:00,40505,40535,40505,40535,127
06/03/2007,12:03:00,40535,40565,40530,40535,161
06/03/2007,12:06:00,40540,40550,40535,40545,54
06/03/2007,12:09:00,40545,40560,40530,40530,125
06/03/2007,12:12:00,40530,40555,40520,40545,107
06/03/2007,12:15:00,40550,40560,40540,40540,69
06/03/2007,12:18:00,40540,40550,40530,40540,65
06/03/2007,12:21:00,40540,40545,40535,40545,35
06/03/2007,12:24:00,40540,40545,40520,40525,59
06/03/2007,12:27:00,40525,40530,40515,40520,57
06/03/2007,12:30:00,40520,40560,40515,40555,66
06/03/2007,12:33:00,40550,40555,40540,40540,32
06/03/2007,12:36:00,40540,40550,40535,40540,56
06/03/2007,12:39:00,40540,40575,40540,40575,44
06/03/2007,12:42:00,40570,40590,40570,40585,61
06/03/2007,12:45:00,40585,40590,40575,40580,100
06/03/2007,12:48:00,40580,40610,40580,40585,130
06/03/2007,12:51:00,40590,40595,40555,40555,100
06/03/2007,12:54:00,40560,40570,40540,40540,57
06/03/2007,12:57:00,40545,40550,40510,40525,79
06/03/2007,13:00:00,40525,40535,40520,40535,27
06/03/2007,13:03:00,40540,40545,40535,40535,17
06/03/2007,13:06:00,40535,40535,40520,40525,40
06/03/2007,13:09:00,40515,40525,40515,40525,19
06/03/2007,13:12:00,40525,40540,40520,40530,18
06/03/2007,13:15:00,40525,40525,40515,40520,29
06/03/2007,13:18:00,40520,40535,40520,40530,29
06/03/2007,13:21:00,40530,40540,40525,40525,35
06/03/2007,13:24:00,40525,40535,40525,40535,30
06/03/2007,13:27:00,40530,40535,40525,40525,42
06/03/2007,13:30:00,40520,40525,40515,40515,26
06/03/2007,13:33:00,40520,40530,40520,40525,19
06/03/2007,13:36:00,40520,40520,40515,40515,7
06/03/2007,13:39:00,40525,40530,40520,40520,10
06/03/2007,13:42:00,40530,40545,40530,40545,22
06/03/2007,13:45:00,40545,40545,40525,40525,52
06/03/2007,13:48:00,40525,40530,40505,40515,133
06/03/2007,13:51:00,40510,40530,40505,40525,81
06/03/2007,13:54:00,40525,40525,40505,40515,39
06/03/2007,13:57:00,40515,40520,40515,40515,18
06/03/2007,14:00:00,40515,40515,40470,40475,128
06/03/2007,14:03:00,40475,40480,40460,40465,107
06/03/2007,14:06:00,40465,40470,40440,40450,89
06/03/2007,14:09:00,40455,40465,40455,40460,57
06/03/2007,14:12:00,40460,40465,40440,40450,91
06/03/2007,14:15:00,40450,40460,40450,40460,41
06/03/2007,14:18:00,40465,40480,40455,40465,107
06/03/2007,14:21:00,40465,40465,40440,40445,58
06/03/2007,14:24:00,40455,40465,40450,40460,24
06/03/2007,14:27:00,40455,40475,40455,40455,67
06/03/2007,14:30:00,40455,40455,40335,40375,623
06/03/2007,14:33:00,40375,40415,40355,40400,297
06/03/2007,14:36:00,40405,40405,40340,40345,234
06/03/2007,14:39:00,40340,40385,40325,40375,256
06/03/2007,14:42:00,40375,40390,40365,40385,82
06/03/2007,14:45:00,40390,40420,40385,40415,146
06/03/2007,14:48:00,40410,40465,40410,40445,208
06/03/2007,14:51:00,40445,40455,40430,40430,69
06/03/2007,14:54:00,40425,40470,40420,40430,143
06/03/2007,14:57:00,40435,40435,40420,40425,70
06/03/2007,15:00:00,40425,40430,40375,40380,113
06/03/2007,15:03:00,40390,40415,40390,40395,71
06/03/2007,15:06:00,40405,40415,40405,40405,31
06/03/2007,15:09:00,40410,40425,40405,40425,58
06/03/2007,15:12:00,40425,40425,40400,40415,107
06/03/2007,15:15:00,40415,40435,40415,40430,122
06/03/2007,15:18:00,40430,40450,40430,40445,91
06/03/2007,15:21:00,40440,40450,40435,40445,154
06/03/2007,15:24:00,40440,40465,40440,40450,107
06/03/2007,15:27:00,40450,40475,40445,40470,118
06/03/2007,15:30:00,40470,40520,40470,40505,256
06/03/2007,15:33:00,40510,40515,40475,40500,201
06/03/2007,15:36:00,40500,40535,40470,40475,263
06/03/2007,15:39:00,40470,40525,40465,40490,239
06/03/2007,15:42:00,40495,40500,40440,40445,230
06/03/2007,15:45:00,40445,40465,40420,40420,200
06/03/2007,15:48:00,40420,40445,40405,40410,190
06/03/2007,15:51:00,40410,40440,40395,40415,135
06/03/2007,15:54:00,40415,40460,40415,40455,144
06/03/2007,15:57:00,40450,40455,40430,40445,123
06/03/2007,16:00:00,40445,40450,40365,40430,505
06/03/2007,16:03:00,40430,40435,40385,40420,198
06/03/2007,16:06:00,40415,40425,40380,40400,304
06/03/2007,16:09:00,40410,40415,40350,40390,255
06/03/2007,16:12:00,40390,40420,40375,40415,221
06/03/2007,16:15:00,40415,40415,40370,40375,180
06/03/2007,16:18:00,40375,40430,40365,40400,224
06/03/2007,16:21:00,40405,40410,40385,40410,135
06/03/2007,16:24:00,40410,40440,40385,40430,167
06/03/2007,16:27:00,40425,40445,40415,40440,107
06/03/2007,16:30:00,40440,40465,40425,40450,298
06/03/2007,16:33:00,40445,40460,40415,40430,253
06/03/2007,16:36:00,40430,40435,40410,40410,124
06/03/2007,16:39:00,40410,40425,40390,40405,227
06/03/2007,16:42:00,40410,40430,40410,40430,78
06/03/2007,16:45:00,40425,40430,40390,40390,120
06/03/2007,16:48:00,40395,40395,40365,40375,144
06/03/2007,16:51:00,40380,40390,40365,40385,96
06/03/2007,16:54:00,40390,40405,40370,40370,78
06/03/2007,16:57:00,40370,40375,40350,40360,132
06/03/2007,17:00:00,40360,40390,40355,40390,67
06/03/2007,17:03:00,40390,40400,40375,40380,80
06/03/2007,17:06:00,40385,40405,40385,40400,81
06/03/2007,17:09:00,40410,40420,40395,40410,136
06/03/2007,17:12:00,40410,40420,40405,40420,108
06/03/2007,17:15:00,40420,40420,40395,40400,112
06/03/2007,17:18:00,40395,40410,40390,40410,147
06/03/2007,17:21:00,40410,40430,40405,40410,123
06/03/2007,17:24:00,40405,40420,40395,40400,138
06/03/2007,17:27:00,40400,40445,40400,40435,185
06/03/2007,17:30:00,40435,40455,40425,40440,179
06/03/2007,17:33:00,40440,40455,40435,40450,94
06/03/2007,17:36:00,40455,40460,40435,40435,78
07/03/2007,09:00:00,40545,40575,40470,40490,338
07/03/2007,09:03:00,40480,40490,40455,40460,312
07/03/2007,09:06:00,40460,40480,40440,40445,248
07/03/2007,09:09:00,40450,40465,40440,40450,190
07/03/2007,09:12:00,40450,40460,40380,40405,349
07/03/2007,09:15:00,40410,40410,40385,40385,137
07/03/2007,09:18:00,40380,40395,40330,40345,261
07/03/2007,09:21:00,40345,40350,40335,40340,198
07/03/2007,09:24:00,40340,40355,40290,40295,316
07/03/2007,09:27:00,40295,40325,40290,40305,239
07/03/2007,09:30:00,40305,40310,40255,40285,242
07/03/2007,09:33:00,40285,40345,40285,40335,254
07/03/2007,09:36:00,40330,40365,40320,40345,197
07/03/2007,09:39:00,40340,40360,40335,40350,156
07/03/2007,09:42:00,40350,40365,40330,40335,257
07/03/2007,09:45:00,40335,40345,40320,40345,228
07/03/2007,09:48:00,40345,40405,40340,40385,271
07/03/2007,09:51:00,40380,40385,40350,40360,125
07/03/2007,09:54:00,40360,40390,40360,40390,134
07/03/2007,09:57:00,40385,40405,40380,40390,196
07/03/2007,10:00:00,40390,40420,40375,40380,238
07/03/2007,10:03:00,40385,40400,40375,40390,102
07/03/2007,10:06:00,40390,40400,40350,40355,111
07/03/2007,10:09:00,40360,40370,40345,40350,112
07/03/2007,10:12:00,40350,40360,40325,40345,114
07/03/2007,10:15:00,40345,40365,40335,40365,116
07/03/2007,10:18:00,40360,40390,40355,40370,119
07/03/2007,10:21:00,40375,40405,40375,40385,102
07/03/2007,10:24:00,40380,40425,40380,40415,133
07/03/2007,10:27:00,40415,40420,40400,40400,47
07/03/2007,10:30:00,40405,40415,40390,40415,96
07/03/2007,10:33:00,40420,40425,40400,40425,88
07/03/2007,10:36:00,40430,40445,40410,40445,182
07/03/2007,10:39:00,40440,40440,40415,40435,75
07/03/2007,10:42:00,40435,40460,40435,40450,98
07/03/2007,10:45:00,40445,40445,40405,40420,155
07/03/2007,10:48:00,40420,40425,40410,40420,66
07/03/2007,10:51:00,40420,40450,40415,40440,89
07/03/2007,10:54:00,40435,40435,40405,40410,53
07/03/2007,10:57:00,40410,40410,40385,40405,144
07/03/2007,11:00:00,40405,40420,40395,40400,77
07/03/2007,11:03:00,40400,40420,40400,40420,48
07/03/2007,11:06:00,40415,40435,40415,40425,45
07/03/2007,11:09:00,40430,40455,40420,40450,83
07/03/2007,11:12:00,40455,40455,40440,40440,34
07/03/2007,11:15:00,40440,40450,40435,40450,50
07/03/2007,11:18:00,40450,40460,40440,40440,88
07/03/2007,11:21:00,40440,40460,40440,40455,59
07/03/2007,11:24:00,40455,40470,40455,40460,132
07/03/2007,11:27:00,40460,40480,40445,40450,115
07/03/2007,11:30:00,40450,40450,40405,40415,123
07/03/2007,11:33:00,40410,40420,40400,40410,141
07/03/2007,11:36:00,40405,40420,40395,40395,53
07/03/2007,11:39:00,40390,40410,40390,40390,64
07/03/2007,11:42:00,40395,40400,40375,40385,101
07/03/2007,11:45:00,40385,40385,40355,40360,75
07/03/2007,11:48:00,40355,40380,40355,40370,76
07/03/2007,11:51:00,40370,40375,40365,40370,44
07/03/2007,11:54:00,40365,40370,40360,40370,30
07/03/2007,11:57:00,40370,40385,40365,40370,70
07/03/2007,12:00:00,40370,40380,40365,40380,67
07/03/2007,12:03:00,40380,40380,40355,40380,63
07/03/2007,12:06:00,40375,40385,40335,40340,117
07/03/2007,12:09:00,40345,40350,40335,40345,106
07/03/2007,12:12:00,40345,40345,40325,40325,104
07/03/2007,12:15:00,40325,40365,40325,40360,104
07/03/2007,12:18:00,40355,40370,40355,40360,53
07/03/2007,12:21:00,40360,40360,40315,40325,123
07/03/2007,12:24:00,40330,40330,40310,40325,106
07/03/2007,12:27:00,40325,40325,40280,40295,185
07/03/2007,12:30:00,40295,40300,40260,40280,184
07/03/2007,12:33:00,40280,40285,40270,40270,80
07/03/2007,12:36:00,40270,40305,40270,40305,102
07/03/2007,12:39:00,40300,40325,40290,40290,101
07/03/2007,12:42:00,40290,40295,40280,40285,29
07/03/2007,12:45:00,40285,40320,40280,40305,49
07/03/2007,12:48:00,40305,40310,40300,40310,23
07/03/2007,12:51:00,40310,40320,40305,40310,21
07/03/2007,12:54:00,40310,40315,40305,40315,53
07/03/2007,12:57:00,40310,40325,40310,40325,23
07/03/2007,13:00:00,40330,40335,40315,40315,28
07/03/2007,13:03:00,40320,40330,40320,40320,14
07/03/2007,13:06:00,40325,40335,40320,40320,25
07/03/2007,13:09:00,40320,40320,40295,40295,33
07/03/2007,13:12:00,40295,40295,40280,40280,26
07/03/2007,13:15:00,40285,40290,40280,40285,18
07/03/2007,13:18:00,40285,40305,40285,40305,17
07/03/2007,13:21:00,40305,40310,40305,40310,30
07/03/2007,13:24:00,40310,40335,40310,40330,48
07/03/2007,13:27:00,40325,40325,40305,40310,24
07/03/2007,13:30:00,40320,40320,40310,40310,15
07/03/2007,13:33:00,40315,40330,40315,40330,23
07/03/2007,13:36:00,40330,40330,40315,40330,30
07/03/2007,13:39:00,40320,40320,40305,40310,36
07/03/2007,13:42:00,40305,40320,40300,40305,42
07/03/2007,13:45:00,40300,40325,40285,40320,153
07/03/2007,13:48:00,40325,40330,40320,40320,28
07/03/2007,13:51:00,40320,40345,40315,40340,70
07/03/2007,13:54:00,40340,40345,40330,40335,42
07/03/2007,13:57:00,40335,40340,40310,40320,45
07/03/2007,14:00:00,40315,40325,40315,40325,5
07/03/2007,14:03:00,40325,40345,40325,40345,37
07/03/2007,14:06:00,40340,40340,40325,40340,28
07/03/2007,14:09:00,40340,40345,40340,40340,31
07/03/2007,14:12:00,40335,40355,40330,40330,43
07/03/2007,14:15:00,40325,40325,40280,40305,204
07/03/2007,14:18:00,40310,40315,40295,40305,57
07/03/2007,14:21:00,40300,40345,40300,40340,130
07/03/2007,14:24:00,40340,40345,40330,40335,56
07/03/2007,14:27:00,40330,40330,40320,40325,33
07/03/2007,14:30:00,40325,40340,40320,40330,48
07/03/2007,14:33:00,40330,40335,40315,40320,52
07/03/2007,14:36:00,40315,40330,40315,40330,23
07/03/2007,14:39:00,40330,40330,40315,40320,34
07/03/2007,14:42:00,40315,40320,40315,40315,24
07/03/2007,14:45:00,40310,40320,40310,40315,53
07/03/2007,14:48:00,40315,40325,40315,40315,32
07/03/2007,14:51:00,40320,40325,40315,40325,12
07/03/2007,14:54:00,40325,40325,40320,40320,7
07/03/2007,14:57:00,40320,40320,40290,40310,85
07/03/2007,15:00:00,40315,40330,40315,40330,47
07/03/2007,15:03:00,40330,40350,40330,40335,143
07/03/2007,15:06:00,40335,40350,40325,40330,60
07/03/2007,15:09:00,40330,40335,40330,40335,11
07/03/2007,15:12:00,40340,40340,40315,40320,43
07/03/2007,15:15:00,40320,40335,40320,40330,37
07/03/2007,15:18:00,40330,40335,40330,40330,14
07/03/2007,15:21:00,40335,40350,40335,40345,56
07/03/2007,15:24:00,40345,40365,40340,40345,88
07/03/2007,15:27:00,40345,40355,40345,40350,27
07/03/2007,15:30:00,40350,40355,40325,40340,81
07/03/2007,15:33:00,40350,40385,40350,40375,152
07/03/2007,15:36:00,40380,40385,40335,40335,147
07/03/2007,15:39:00,40330,40385,40325,40360,162
07/03/2007,15:42:00,40360,40380,40355,40355,71
07/03/2007,15:45:00,40360,40420,40350,40405,262
07/03/2007,15:48:00,40405,40425,40390,40400,204
07/03/2007,15:51:00,40400,40420,40390,40415,92
07/03/2007,15:54:00,40415,40425,40360,40370,149
07/03/2007,15:57:00,40370,40380,40350,40370,139
07/03/2007,16:00:00,40360,40375,40325,40325,139
07/03/2007,16:03:00,40325,40360,40325,40340,112
07/03/2007,16:06:00,40340,40385,40335,40385,99
07/03/2007,16:09:00,40385,40405,40380,40380,144
07/03/2007,16:12:00,40380,40405,40380,40400,104
07/03/2007,16:15:00,40400,40420,40400,40400,232
07/03/2007,16:18:00,40410,40425,40390,40425,169
07/03/2007,16:21:00,40430,40440,40405,40435,161
07/03/2007,16:24:00,40435,40455,40425,40435,144
07/03/2007,16:27:00,40440,40465,40440,40440,96
07/03/2007,16:30:00,40440,40475,40435,40440,254
07/03/2007,16:33:00,40450,40530,40445,40490,402
07/03/2007,16:36:00,40495,40525,40490,40515,207
07/03/2007,16:39:00,40515,40515,40495,40505,176
07/03/2007,16:42:00,40505,40510,40480,40500,168
07/03/2007,16:45:00,40500,40505,40475,40475,128
07/03/2007,16:48:00,40475,40475,40445,40465,227
07/03/2007,16:51:00,40465,40465,40435,40440,118
07/03/2007,16:54:00,40440,40475,40440,40470,96
07/03/2007,16:57:00,40470,40470,40420,40435,144
07/03/2007,17:00:00,40435,40435,40380,40400,177
07/03/2007,17:03:00,40405,40425,40390,40415,172
07/03/2007,17:06:00,40420,40425,40390,40390,146
07/03/2007,17:09:00,40390,40405,40360,40365,165
07/03/2007,17:12:00,40370,40385,40360,40380,142
07/03/2007,17:15:00,40380,40420,40375,40410,208
07/03/2007,17:18:00,40415,40430,40410,40420,169
07/03/2007,17:21:00,40420,40420,40400,40420,96
07/03/2007,17:24:00,40415,40420,40400,40405,86
07/03/2007,17:27:00,40410,40415,40395,40405,98
07/03/2007,17:30:00,40405,40405,40370,40375,165
07/03/2007,17:33:00,40380,40380,40365,40365,53
07/03/2007,17:36:00,40375,40380,40370,40380,83
07/03/2007,17:39:00,40385,40390,40365,40370,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,11:40:00,39880,39900,39880,39895,51
05/03/2007,11:44:00,39900,39930,39900,39930,159
05/03/2007,11:48:00,39930,39945,39920,39920,132
05/03/2007,11:52:00,39920,39965,39905,39960,160
05/03/2007,11:56:00,39965,39990,39960,39990,168
05/03/2007,12:00:00,39995,39995,39965,39975,101
05/03/2007,12:04:00,39980,40015,39970,40005,172
05/03/2007,12:08:00,40005,40030,39990,40000,115
05/03/2007,12:12:00,39995,40000,39965,39975,126
05/03/2007,12:16:00,39965,39995,39960,39970,118
05/03/2007,12:20:00,39970,39980,39940,39980,86
05/03/2007,12:24:00,39980,40005,39975,40005,94
05/03/2007,12:28:00,40010,40030,40005,40005,96
05/03/2007,12:32:00,40000,40035,40000,40005,113
05/03/2007,12:36:00,40005,40030,40005,40025,39
05/03/2007,12:40:00,40030,40045,40015,40035,105
05/03/2007,12:44:00,40030,40040,40020,40035,68
05/03/2007,12:48:00,40035,40045,40000,40000,85
05/03/2007,12:52:00,40000,40040,40000,40035,53
05/03/2007,12:56:00,40040,40040,40020,40030,50
05/03/2007,13:00:00,40020,40020,39985,40015,126
05/03/2007,13:04:00,40000,40005,39980,39980,36
05/03/2007,13:08:00,39985,39995,39975,39975,29
05/03/2007,13:12:00,39980,39980,39960,39980,90
05/03/2007,13:16:00,39980,39990,39970,39975,74
05/03/2007,13:20:00,39975,39995,39975,39995,52
05/03/2007,13:24:00,39995,40000,39965,39965,106
05/03/2007,13:28:00,39965,39970,39950,39960,68
05/03/2007,13:32:00,39960,39980,39955,39965,186
05/03/2007,13:36:00,39970,39985,39970,39975,88
05/03/2007,13:40:00,39975,39995,39970,39995,221
05/03/2007,13:44:00,39995,40015,39990,40000,57
05/03/2007,13:48:00,40000,40000,39985,39995,15
05/03/2007,13:52:00,39990,40000,39985,39995,43
05/03/2007,13:56:00,39990,40010,39990,40010,33
05/03/2007,14:00:00,40000,40025,39995,40015,80
05/03/2007,14:04:00,40020,40035,40015,40020,74
05/03/2007,14:08:00,40015,40025,40005,40010,67
05/03/2007,14:12:00,40010,40015,40000,40010,70
05/03/2007,14:16:00,40005,40035,39995,40025,86
05/03/2007,14:20:00,40015,40045,40015,40040,95
05/03/2007,14:24:00,40045,40060,40035,40045,103
05/03/2007,14:28:00,40045,40055,40030,40040,83
05/03/2007,14:32:00,40040,40075,40035,40065,92
05/03/2007,14:36:00,40070,40120,40070,40090,352
05/03/2007,14:40:00,40090,40125,40090,40120,208
05/03/2007,14:44:00,40120,40135,40100,40135,331
05/03/2007,14:48:00,40135,40145,40115,40120,105
05/03/2007,14:52:00,40120,40135,40120,40130,64
05/03/2007,14:56:00,40135,40175,40135,40175,209
05/03/2007,15:00:00,40175,40210,40175,40180,471
05/03/2007,15:04:00,40180,40190,40160,40175,189
05/03/2007,15:08:00,40170,40170,40065,40075,315
05/03/2007,15:12:00,40065,40085,40050,40075,180
05/03/2007,15:16:00,40080,40095,40070,40090,119
05/03/2007,15:20:00,40090,40125,40035,40060,249
05/03/2007,15:24:00,40055,40060,40010,40040,272
05/03/2007,15:28:00,40040,40065,40005,40060,307
05/03/2007,15:32:00,40065,40070,40015,40045,202
05/03/2007,15:36:00,40045,40140,40045,40105,395
05/03/2007,15:40:00,40110,40130,40065,40110,319
05/03/2007,15:44:00,40110,40125,40080,40095,266
05/03/2007,15:48:00,40085,40120,40075,40095,203
05/03/2007,15:52:00,40100,40175,40100,40140,384
05/03/2007,15:56:00,40145,40190,40130,40180,243
05/03/2007,16:00:00,40175,40185,40075,40115,574
05/03/2007,16:04:00,40120,40120,40055,40115,266
05/03/2007,16:08:00,40110,40240,40085,40240,426
05/03/2007,16:12:00,40240,40330,40220,40330,770
05/03/2007,16:16:00,40330,40330,40245,40270,389
05/03/2007,16:20:00,40270,40270,40225,40235,346
05/03/2007,16:24:00,40240,40255,40185,40200,337
05/03/2007,16:28:00,40210,40220,40170,40180,293
05/03/2007,16:32:00,40180,40185,40145,40165,323
05/03/2007,16:36:00,40165,40170,40100,40165,319
05/03/2007,16:40:00,40165,40205,40135,40190,370
05/03/2007,16:44:00,40180,40200,40145,40180,274
05/03/2007,16:48:00,40180,40195,40125,40125,193
05/03/2007,16:52:00,40125,40185,40125,40175,240
05/03/2007,16:56:00,40180,40210,40160,40200,209
05/03/2007,17:00:00,40200,40240,40160,40225,315
05/03/2007,17:04:00,40230,40240,40215,40225,314
05/03/2007,17:08:00,40225,40295,40225,40255,421
05/03/2007,17:12:00,40255,40255,40215,40235,217
05/03/2007,17:16:00,40235,40315,40235,40305,367
05/03/2007,17:20:00,40305,40330,40300,40300,390
05/03/2007,17:24:00,40300,40300,40230,40245,428
05/03/2007,17:28:00,40245,40250,40180,40185,243
05/03/2007,17:32:00,40185,40210,40150,40150,266
05/03/2007,17:36:00,40155,40160,40120,40125,186
06/03/2007,09:00:00,40250,40550,40250,40495,829
06/03/2007,09:04:00,40495,40545,40490,40520,710
06/03/2007,09:08:00,40515,40525,40475,40490,359
06/03/2007,09:12:00,40480,40490,40435,40445,257
06/03/2007,09:16:00,40445,40450,40385,40400,409
06/03/2007,09:20:00,40400,40420,40375,40390,253
06/03/2007,09:24:00,40390,40425,40390,40410,252
06/03/2007,09:28:00,40410,40415,40380,40405,233
06/03/2007,09:32:00,40405,40445,40395,40430,223
06/03/2007,09:36:00,40425,40430,40375,40395,280
06/03/2007,09:40:00,40400,40400,40340,40345,305
06/03/2007,09:44:00,40345,40385,40340,40385,356
06/03/2007,09:48:00,40380,40410,40380,40405,175
06/03/2007,09:52:00,40410,40430,40385,40420,196
06/03/2007,09:56:00,40420,40455,40410,40430,223
06/03/2007,10:00:00,40440,40470,40430,40440,201
06/03/2007,10:04:00,40440,40450,40365,40365,296
06/03/2007,10:08:00,40365,40415,40350,40415,328
06/03/2007,10:12:00,40410,40435,40365,40390,306
06/03/2007,10:16:00,40390,40455,40390,40455,221
06/03/2007,10:20:00,40460,40470,40450,40455,175
06/03/2007,10:24:00,40455,40470,40435,40465,167
06/03/2007,10:28:00,40470,40500,40455,40490,178
06/03/2007,10:32:00,40490,40510,40470,40510,134
06/03/2007,10:36:00,40515,40520,40465,40480,158
06/03/2007,10:40:00,40490,40505,40485,40495,105
06/03/2007,10:44:00,40495,40515,40495,40505,163
06/03/2007,10:48:00,40510,40520,40480,40495,118
06/03/2007,10:52:00,40505,40520,40485,40510,158
06/03/2007,10:56:00,40505,40510,40495,40505,84
06/03/2007,11:00:00,40505,40510,40460,40470,170
06/03/2007,11:04:00,40475,40480,40420,40420,114
06/03/2007,11:08:00,40420,40440,40410,40420,135
06/03/2007,11:12:00,40425,40425,40390,40410,177
06/03/2007,11:16:00,40410,40425,40410,40415,60
06/03/2007,11:20:00,40415,40415,40395,40395,68
06/03/2007,11:24:00,40400,40430,40400,40430,74
06/03/2007,11:28:00,40435,40450,40425,40445,98
06/03/2007,11:32:00,40440,40450,40435,40435,61
06/03/2007,11:36:00,40440,40440,40420,40425,70
06/03/2007,11:40:00,40430,40470,40430,40470,105
06/03/2007,11:44:00,40470,40470,40460,40460,29
06/03/2007,11:48:00,40465,40565,40465,40560,379
06/03/2007,11:52:00,40565,40590,40525,40540,379
06/03/2007,11:56:00,40540,40555,40505,40505,253
06/03/2007,12:00:00,40505,40540,40505,40535,150
06/03/2007,12:04:00,40535,40565,40535,40540,163
06/03/2007,12:08:00,40540,40560,40530,40530,154
06/03/2007,12:12:00,40530,40555,40520,40550,125
06/03/2007,12:16:00,40550,40560,40530,40540,106
06/03/2007,12:20:00,40540,40545,40535,40545,45
06/03/2007,12:24:00,40540,40545,40515,40515,74
06/03/2007,12:28:00,40520,40545,40515,40545,65
06/03/2007,12:32:00,40545,40560,40540,40540,75
06/03/2007,12:36:00,40540,40550,40535,40540,59
06/03/2007,12:40:00,40545,40580,40545,40575,71
06/03/2007,12:44:00,40575,40590,40575,40580,131
06/03/2007,12:48:00,40580,40610,40580,40585,144
06/03/2007,12:52:00,40595,40595,40555,40570,110
06/03/2007,12:56:00,40560,40560,40510,40525,112
06/03/2007,13:00:00,40525,40545,40520,40535,38
06/03/2007,13:04:00,40540,40540,40520,40530,41
06/03/2007,13:08:00,40525,40525,40515,40525,24
06/03/2007,13:12:00,40525,40540,40515,40515,35
06/03/2007,13:16:00,40515,40530,40515,40530,28
06/03/2007,13:20:00,40530,40540,40525,40525,48
06/03/2007,13:24:00,40525,40535,40525,40535,51
06/03/2007,13:28:00,40530,40530,40515,40515,40
06/03/2007,13:32:00,40515,40530,40515,40525,26
06/03/2007,13:36:00,40520,40525,40515,40520,11
06/03/2007,13:40:00,40530,40530,40520,40530,8
06/03/2007,13:44:00,40530,40545,40525,40525,72
06/03/2007,13:48:00,40525,40530,40505,40505,143
06/03/2007,13:52:00,40510,40530,40505,40510,100
06/03/2007,13:56:00,40505,40520,40505,40515,28
06/03/2007,14:00:00,40515,40515,40460,40465,165
06/03/2007,14:04:00,40465,40470,40440,40440,138
06/03/2007,14:08:00,40440,40465,40440,40460,78
06/03/2007,14:12:00,40460,40465,40440,40450,98
06/03/2007,14:16:00,40450,40480,40450,40470,114
06/03/2007,14:20:00,40470,40475,40440,40445,85
06/03/2007,14:24:00,40455,40465,40450,40455,32
06/03/2007,14:28:00,40455,40475,40335,40435,533
06/03/2007,14:32:00,40435,40440,40355,40400,446
06/03/2007,14:36:00,40405,40405,40325,40355,336
06/03/2007,14:40:00,40360,40390,40350,40385,208
06/03/2007,14:44:00,40385,40420,40365,40415,174
06/03/2007,14:48:00,40410,40465,40410,40455,225
06/03/2007,14:52:00,40450,40470,40420,40430,182
06/03/2007,14:56:00,40430,40440,40420,40425,83
06/03/2007,15:00:00,40425,40430,40375,40400,154
06/03/2007,15:04:00,40400,40415,40395,40410,48
06/03/2007,15:08:00,40410,40425,40405,40425,71
06/03/2007,15:12:00,40425,40435,40400,40430,181
06/03/2007,15:16:00,40425,40435,40420,40435,60
06/03/2007,15:20:00,40440,40450,40435,40445,233
06/03/2007,15:24:00,40440,40465,40440,40460,144
06/03/2007,15:28:00,40465,40500,40465,40500,266
06/03/2007,15:32:00,40500,40520,40475,40500,272
06/03/2007,15:36:00,40500,40535,40465,40490,330
06/03/2007,15:40:00,40495,40525,40470,40475,327
06/03/2007,15:44:00,40480,40480,40420,40420,275
06/03/2007,15:48:00,40420,40445,40395,40420,251
06/03/2007,15:52:00,40420,40440,40415,40440,167
06/03/2007,15:56:00,40440,40460,40430,40445,174
06/03/2007,16:00:00,40445,40450,40365,40415,560
06/03/2007,16:04:00,40425,40425,40380,40400,321
06/03/2007,16:08:00,40405,40415,40350,40390,381
06/03/2007,16:12:00,40390,40420,40375,40385,287
06/03/2007,16:16:00,40390,40430,40365,40410,293
06/03/2007,16:20:00,40415,40425,40385,40410,180
06/03/2007,16:24:00,40410,40440,40385,40420,199
06/03/2007,16:28:00,40415,40465,40415,40460,294
06/03/2007,16:32:00,40460,40460,40415,40430,332
06/03/2007,16:36:00,40430,40435,40405,40420,156
06/03/2007,16:40:00,40420,40425,40390,40420,253
06/03/2007,16:44:00,40420,40430,40390,40390,140
06/03/2007,16:48:00,40395,40395,40365,40370,175
06/03/2007,16:52:00,40370,40405,40365,40385,102
06/03/2007,16:56:00,40380,40385,40350,40360,173
06/03/2007,17:00:00,40360,40395,40355,40395,76
06/03/2007,17:04:00,40395,40405,40375,40390,123
06/03/2007,17:08:00,40390,40420,40390,40410,165
06/03/2007,17:12:00,40410,40420,40400,40410,174
06/03/2007,17:16:00,40405,40410,40395,40400,128
06/03/2007,17:20:00,40400,40430,40390,40410,188
06/03/2007,17:24:00,40405,40425,40395,40420,173
06/03/2007,17:28:00,40425,40450,40420,40445,261
06/03/2007,17:32:00,40450,40455,40435,40450,162
06/03/2007,17:36:00,40455,40460,40435,40435,78
07/03/2007,09:00:00,40545,40575,40470,40485,454
07/03/2007,09:04:00,40490,40490,40455,40475,364
07/03/2007,09:08:00,40475,40480,40440,40450,270
07/03/2007,09:12:00,40450,40460,40380,40410,410
07/03/2007,09:16:00,40410,40410,40330,40345,279
07/03/2007,09:20:00,40340,40350,40330,40340,256
07/03/2007,09:24:00,40340,40355,40290,40315,408
07/03/2007,09:28:00,40315,40325,40255,40280,367
07/03/2007,09:32:00,40285,40345,40280,40335,276
07/03/2007,09:36:00,40330,40365,40320,40355,237
07/03/2007,09:40:00,40355,40365,40335,40360,257
07/03/2007,09:44:00,40360,40365,40320,40345,344
07/03/2007,09:48:00,40345,40405,40340,40365,322
07/03/2007,09:52:00,40370,40385,40350,40380,170
07/03/2007,09:56:00,40380,40405,40380,40390,234
07/03/2007,10:00:00,40390,40420,40375,40385,274
07/03/2007,10:04:00,40380,40400,40380,40385,122
07/03/2007,10:08:00,40380,40380,40345,40350,167
07/03/2007,10:12:00,40350,40360,40325,40350,172
07/03/2007,10:16:00,40350,40390,40340,40385,143
07/03/2007,10:20:00,40385,40405,40370,40385,136
07/03/2007,10:24:00,40380,40425,40380,40415,140
07/03/2007,10:28:00,40420,40420,40390,40400,100
07/03/2007,10:32:00,40405,40425,40400,40425,124
07/03/2007,10:36:00,40430,40445,40410,40420,216
07/03/2007,10:40:00,40420,40460,40420,40450,117
07/03/2007,10:44:00,40455,40455,40405,40420,177
07/03/2007,10:48:00,40420,40425,40410,40420,71
07/03/2007,10:52:00,40425,40450,40415,40415,119
07/03/2007,10:56:00,40415,40415,40385,40405,162
07/03/2007,11:00:00,40405,40420,40395,40405,91
07/03/2007,11:04:00,40405,40425,40405,40425,52
07/03/2007,11:08:00,40430,40455,40420,40450,110
07/03/2007,11:12:00,40455,40455,40435,40440,64
07/03/2007,11:16:00,40445,40460,40440,40450,69
07/03/2007,11:20:00,40450,40460,40440,40455,98
07/03/2007,11:24:00,40455,40470,40455,40465,153
07/03/2007,11:28:00,40470,40480,40410,40415,183
07/03/2007,11:32:00,40415,40420,40400,40410,175
07/03/2007,11:36:00,40405,40420,40390,40400,82
07/03/2007,11:40:00,40400,40405,40375,40385,126
07/03/2007,11:44:00,40390,40390,40355,40360,85
07/03/2007,11:48:00,40355,40380,40355,40370,83
07/03/2007,11:52:00,40370,40375,40360,40365,58
07/03/2007,11:56:00,40370,40385,40365,40370,79
07/03/2007,12:00:00,40370,40380,40365,40365,94
07/03/2007,12:04:00,40365,40385,40345,40355,111
07/03/2007,12:08:00,40350,40350,40335,40345,148
07/03/2007,12:12:00,40345,40350,40325,40350,166
07/03/2007,12:16:00,40355,40370,40350,40365,82
07/03/2007,12:20:00,40360,40360,40315,40325,136
07/03/2007,12:24:00,40330,40330,40310,40325,114
07/03/2007,12:28:00,40320,40325,40275,40275,262
07/03/2007,12:32:00,40275,40285,40260,40270,179
07/03/2007,12:36:00,40270,40320,40270,40320,151
07/03/2007,12:40:00,40320,40325,40280,40290,77
07/03/2007,12:44:00,40290,40320,40280,40305,53
07/03/2007,12:48:00,40305,40310,40300,40310,24
07/03/2007,12:52:00,40305,40320,40305,40305,40
07/03/2007,12:56:00,40305,40325,40305,40325,56
07/03/2007,13:00:00,40330,40335,40315,40330,33
07/03/2007,13:04:00,40330,40330,40320,40330,17
07/03/2007,13:08:00,40335,40335,40295,40295,50
07/03/2007,13:12:00,40295,40295,40280,40280,38
07/03/2007,13:16:00,40280,40300,40280,40300,15
07/03/2007,13:20:00,40300,40310,40295,40310,38
07/03/2007,13:24:00,40310,40335,40310,40325,53
07/03/2007,13:28:00,40320,40320,40305,40310,29
07/03/2007,13:32:00,40310,40330,40310,40330,28
07/03/2007,13:36:00,40330,40330,40315,40315,39
07/03/2007,13:40:00,40315,40320,40305,40310,47
07/03/2007,13:44:00,40310,40325,40285,40320,175
07/03/2007,13:48:00,40325,40330,40315,40315,30
07/03/2007,13:52:00,40320,40345,40320,40335,103
07/03/2007,13:56:00,40335,40340,40310,40320,52
07/03/2007,14:00:00,40315,40335,40315,40330,26
07/03/2007,14:04:00,40335,40345,40325,40330,39
07/03/2007,14:08:00,40330,40345,40330,40340,36
07/03/2007,14:12:00,40335,40355,40295,40310,174
07/03/2007,14:16:00,40315,40315,40280,40295,97
07/03/2007,14:20:00,40295,40345,40295,40340,163
07/03/2007,14:24:00,40340,40345,40330,40330,61
07/03/2007,14:28:00,40330,40340,40320,40335,67
07/03/2007,14:32:00,40340,40340,40315,40320,61
07/03/2007,14:36:00,40315,40330,40315,40315,41
07/03/2007,14:40:00,40315,40320,40315,40315,34
07/03/2007,14:44:00,40320,40320,40310,40315,59
07/03/2007,14:48:00,40315,40325,40315,40325,36
07/03/2007,14:52:00,40325,40325,40315,40320,11
07/03/2007,14:56:00,40320,40320,40290,40310,89
07/03/2007,15:00:00,40315,40340,40315,40340,74
07/03/2007,15:04:00,40340,40350,40335,40335,159
07/03/2007,15:08:00,40325,40335,40325,40335,28
07/03/2007,15:12:00,40340,40340,40315,40325,64
07/03/2007,15:16:00,40325,40335,40320,40335,23
07/03/2007,15:20:00,40335,40350,40330,40345,63
07/03/2007,15:24:00,40345,40365,40340,40345,94
07/03/2007,15:28:00,40350,40355,40325,40340,70
07/03/2007,15:32:00,40340,40385,40335,40375,184
07/03/2007,15:36:00,40380,40385,40325,40340,189
07/03/2007,15:40:00,40340,40385,40340,40375,171
07/03/2007,15:44:00,40375,40420,40350,40405,282
07/03/2007,15:48:00,40405,40425,40390,40390,239
07/03/2007,15:52:00,40395,40425,40380,40380,142
07/03/2007,15:56:00,40380,40385,40350,40370,203
07/03/2007,16:00:00,40360,40375,40325,40355,189
07/03/2007,16:04:00,40350,40360,40335,40350,104
07/03/2007,16:08:00,40350,40405,40340,40380,201
07/03/2007,16:12:00,40380,40420,40380,40400,212
07/03/2007,16:16:00,40405,40420,40390,40390,208
07/03/2007,16:20:00,40400,40440,40400,40435,246
07/03/2007,16:24:00,40435,40455,40425,40445,152
07/03/2007,16:28:00,40445,40475,40435,40440,292
07/03/2007,16:32:00,40440,40530,40440,40490,452
07/03/2007,16:36:00,40495,40525,40490,40505,287
07/03/2007,16:40:00,40510,40515,40485,40485,214
07/03/2007,16:44:00,40480,40505,40475,40475,178
07/03/2007,16:48:00,40475,40475,40445,40445,266
07/03/2007,16:52:00,40450,40460,40435,40450,127
07/03/2007,16:56:00,40450,40475,40420,40435,192
07/03/2007,17:00:00,40435,40435,40380,40390,238
07/03/2007,17:04:00,40395,40425,40390,40405,217
07/03/2007,17:08:00,40410,40410,40360,40365,205
07/03/2007,17:12:00,40370,40405,40360,40395,213
07/03/2007,17:16:00,40400,40430,40395,40425,281
07/03/2007,17:20:00,40420,40420,40400,40420,121
07/03/2007,17:24:00,40415,40420,40400,40405,100
07/03/2007,17:28:00,40405,40415,40375,40380,196
07/03/2007,17:32:00,40380,40380,40365,40365,106
07/03/2007,17:36:00,40375,40390,40365,40370,143
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,14:10:00,40010,40010,40000,40010,35
05/03/2007,14:15:00,40010,40035,39995,40025,98
05/03/2007,14:20:00,40015,40050,40015,40040,122
05/03/2007,14:25:00,40045,40060,40030,40050,138
05/03/2007,14:30:00,40055,40055,40035,40050,50
05/03/2007,14:35:00,40050,40120,40050,40090,415
05/03/2007,14:40:00,40090,40125,40090,40100,279
05/03/2007,14:45:00,40110,40145,40100,40130,325
05/03/2007,14:50:00,40125,40135,40115,40135,99
05/03/2007,14:55:00,40130,40175,40130,40175,214
05/03/2007,15:00:00,40175,40210,40175,40185,507
05/03/2007,15:05:00,40180,40185,40110,40120,330
05/03/2007,15:10:00,40115,40120,40050,40075,297
05/03/2007,15:15:00,40070,40095,40065,40090,140
05/03/2007,15:20:00,40090,40125,40010,40025,357
05/03/2007,15:25:00,40020,40050,40005,40015,287
05/03/2007,15:30:00,40020,40070,40015,40025,344
05/03/2007,15:35:00,40030,40140,40025,40105,437
05/03/2007,15:40:00,40110,40130,40065,40125,377
05/03/2007,15:45:00,40125,40125,40075,40105,316
05/03/2007,15:50:00,40100,40165,40075,40155,326
05/03/2007,15:55:00,40160,40190,40130,40180,396
05/03/2007,16:00:00,40175,40185,40075,40100,637
05/03/2007,16:05:00,40090,40130,40055,40125,309
05/03/2007,16:10:00,40125,40330,40120,40295,968
05/03/2007,16:15:00,40290,40330,40245,40270,511
05/03/2007,16:20:00,40270,40270,40225,40250,377
05/03/2007,16:25:00,40255,40255,40185,40210,467
05/03/2007,16:30:00,40215,40220,40145,40155,399
05/03/2007,16:35:00,40165,40175,40100,40165,375
05/03/2007,16:40:00,40165,40205,40135,40170,479
05/03/2007,16:45:00,40165,40200,40150,40150,242
05/03/2007,16:50:00,40155,40175,40125,40165,302
05/03/2007,16:55:00,40165,40210,40160,40200,263
05/03/2007,17:00:00,40200,40240,40160,40225,387
05/03/2007,17:05:00,40230,40285,40215,40275,466
05/03/2007,17:10:00,40280,40295,40215,40230,369
05/03/2007,17:15:00,40230,40315,40230,40305,412
05/03/2007,17:20:00,40305,40330,40265,40270,496
05/03/2007,17:25:00,40270,40270,40210,40220,428
05/03/2007,17:30:00,40215,40225,40170,40175,307
05/03/2007,17:35:00,40170,40175,40120,40125,282
06/03/2007,09:00:00,40250,40550,40250,40500,962
06/03/2007,09:05:00,40500,40545,40475,40490,743
06/03/2007,09:10:00,40490,40505,40435,40455,407
06/03/2007,09:15:00,40455,40455,40385,40400,452
06/03/2007,09:20:00,40400,40420,40375,40415,340
06/03/2007,09:25:00,40420,40425,40380,40385,263
06/03/2007,09:30:00,40385,40435,40385,40435,287
06/03/2007,09:35:00,40435,40445,40375,40395,351
06/03/2007,09:40:00,40400,40400,40340,40350,463
06/03/2007,09:45:00,40345,40400,40340,40390,286
06/03/2007,09:50:00,40390,40415,40380,40395,186
06/03/2007,09:55:00,40395,40455,40395,40430,320
06/03/2007,10:00:00,40440,40470,40430,40435,240
06/03/2007,10:05:00,40440,40445,40350,40380,460
06/03/2007,10:10:00,40380,40435,40375,40410,306
06/03/2007,10:15:00,40405,40455,40365,40455,346
06/03/2007,10:20:00,40460,40470,40445,40450,210
06/03/2007,10:25:00,40440,40490,40435,40490,228
06/03/2007,10:30:00,40490,40505,40470,40495,177
06/03/2007,10:35:00,40495,40520,40465,40480,197
06/03/2007,10:40:00,40490,40515,40485,40515,173
06/03/2007,10:45:00,40510,40520,40495,40495,147
06/03/2007,10:50:00,40495,40505,40480,40495,172
06/03/2007,10:55:00,40495,40520,40490,40505,136
06/03/2007,11:00:00,40505,40510,40460,40475,174
06/03/2007,11:05:00,40475,40480,40410,40425,189
06/03/2007,11:10:00,40425,40440,40390,40395,210
06/03/2007,11:15:00,40400,40425,40395,40415,83
06/03/2007,11:20:00,40415,40415,40395,40410,90
06/03/2007,11:25:00,40410,40450,40410,40445,92
06/03/2007,11:30:00,40445,40450,40435,40445,98
06/03/2007,11:35:00,40445,40450,40420,40425,91
06/03/2007,11:40:00,40430,40470,40430,40460,116
06/03/2007,11:45:00,40465,40520,40460,40505,139
06/03/2007,11:50:00,40505,40590,40500,40560,544
06/03/2007,11:55:00,40560,40560,40505,40505,346
06/03/2007,12:00:00,40505,40565,40505,40560,243
06/03/2007,12:05:00,40560,40560,40535,40560,135
06/03/2007,12:10:00,40560,40560,40520,40545,196
06/03/2007,12:15:00,40550,40560,40530,40540,124
06/03/2007,12:20:00,40540,40545,40535,40540,51
06/03/2007,12:25:00,40540,40540,40515,40520,110
06/03/2007,12:30:00,40520,40560,40515,40545,89
06/03/2007,12:35:00,40545,40550,40535,40540,68
06/03/2007,12:40:00,40545,40590,40545,40585,102
06/03/2007,12:45:00,40585,40610,40575,40600,201
06/03/2007,12:50:00,40595,40595,40555,40560,142
06/03/2007,12:55:00,40565,40570,40510,40525,123
06/03/2007,13:00:00,40525,40545,40520,40540,39
06/03/2007,13:05:00,40535,40535,40515,40520,54
06/03/2007,13:10:00,40520,40540,40515,40530,28
06/03/2007,13:15:00,40525,40530,40515,40530,45
06/03/2007,13:20:00,40530,40540,40525,40530,52
06/03/2007,13:25:00,40525,40535,40525,40525,68
06/03/2007,13:30:00,40520,40530,40515,40530,41
06/03/2007,13:35:00,40530,40530,40515,40520,15
06/03/2007,13:40:00,40530,40545,40520,40545,28
06/03/2007,13:45:00,40545,40545,40505,40515,166
06/03/2007,13:50:00,40510,40530,40505,40525,113
06/03/2007,13:55:00,40525,40525,40505,40515,44
06/03/2007,14:00:00,40515,40515,40460,40470,205
06/03/2007,14:05:00,40470,40470,40440,40465,137
06/03/2007,14:10:00,40465,40465,40440,40450,130
06/03/2007,14:15:00,40450,40480,40450,40470,121
06/03/2007,14:20:00,40470,40475,40440,40460,94
06/03/2007,14:25:00,40460,40475,40450,40455,82
06/03/2007,14:30:00,40455,40455,40335,40405,850
06/03/2007,14:35:00,40405,40415,40325,40355,406
06/03/2007,14:40:00,40360,40390,40350,40385,236
06/03/2007,14:45:00,40390,40460,40385,40450,305
06/03/2007,14:50:00,40450,40470,40420,40470,197
06/03/2007,14:55:00,40465,40470,40420,40425,134
06/03/2007,15:00:00,40425,40430,40375,40410,174
06/03/2007,15:05:00,40410,40420,40395,40415,68
06/03/2007,15:10:00,40415,40425,40400,40415,138
06/03/2007,15:15:00,40415,40435,40415,40435,134
06/03/2007,15:20:00,40440,40455,40435,40440,271
06/03/2007,15:25:00,40450,40475,40445,40470,187
06/03/2007,15:30:00,40470,40520,40470,40490,373
06/03/2007,15:35:00,40490,40535,40465,40490,414
06/03/2007,15:40:00,40495,40525,40440,40445,402
06/03/2007,15:45:00,40445,40465,40420,40430,292
06/03/2007,15:50:00,40425,40440,40395,40420,258
06/03/2007,15:55:00,40415,40460,40415,40445,242
06/03/2007,16:00:00,40445,40450,40365,40395,661
06/03/2007,16:05:00,40390,40425,40365,40365,431
06/03/2007,16:10:00,40365,40420,40350,40415,391
06/03/2007,16:15:00,40415,40430,40365,40410,359
06/03/2007,16:20:00,40415,40425,40385,40405,243
06/03/2007,16:25:00,40410,40445,40410,40440,211
06/03/2007,16:30:00,40440,40465,40415,40425,468
06/03/2007,16:35:00,40425,40455,40405,40420,239
06/03/2007,16:40:00,40420,40430,40390,40430,273
06/03/2007,16:45:00,40425,40430,40365,40370,238
06/03/2007,16:50:00,40375,40405,40365,40405,138
06/03/2007,16:55:00,40405,40405,40350,40360,194
06/03/2007,17:00:00,40360,40400,40355,40400,104
06/03/2007,17:05:00,40395,40420,40375,40400,189
06/03/2007,17:10:00,40400,40420,40395,40420,179
06/03/2007,17:15:00,40420,40420,40395,40400,194
06/03/2007,17:20:00,40400,40430,40390,40420,219
06/03/2007,17:25:00,40415,40445,40395,40435,292
06/03/2007,17:30:00,40435,40455,40425,40450,229
06/03/2007,17:35:00,40450,40460,40435,40435,122
07/03/2007,09:00:00,40545,40575,40470,40475,536
07/03/2007,09:05:00,40475,40480,40440,40445,431
07/03/2007,09:10:00,40445,40460,40380,40405,470
07/03/2007,09:15:00,40410,40410,40330,40345,340
07/03/2007,09:20:00,40340,40350,40330,40345,310
07/03/2007,09:25:00,40345,40355,40290,40305,501
07/03/2007,09:30:00,40305,40325,40255,40320,399
07/03/2007,09:35:00,40320,40365,40320,40355,334
07/03/2007,09:40:00,40355,40365,40330,40335,373
07/03/2007,09:45:00,40335,40385,40320,40385,378
07/03/2007,09:50:00,40385,40405,40350,40375,287
07/03/2007,09:55:00,40375,40405,40375,40390,289
07/03/2007,10:00:00,40390,40420,40375,40400,329
07/03/2007,10:05:00,40400,40400,40345,40355,168
07/03/2007,10:10:00,40355,40370,40325,40345,180
07/03/2007,10:15:00,40345,40390,40335,40385,201
07/03/2007,10:20:00,40385,40405,40370,40395,163
07/03/2007,10:25:00,40395,40425,40395,40400,153
07/03/2007,10:30:00,40405,40425,40390,40405,157
07/03/2007,10:35:00,40405,40445,40405,40420,243
07/03/2007,10:40:00,40420,40460,40420,40450,139
07/03/2007,10:45:00,40445,40445,40405,40425,177
07/03/2007,10:50:00,40420,40450,40410,40435,143
07/03/2007,10:55:00,40430,40430,40385,40405,187
07/03/2007,11:00:00,40405,40420,40395,40415,118
07/03/2007,11:05:00,40415,40435,40415,40425,67
07/03/2007,11:10:00,40430,40455,40430,40440,102
07/03/2007,11:15:00,40440,40460,40435,40450,99
07/03/2007,11:20:00,40450,40470,40440,40470,188
07/03/2007,11:25:00,40470,40480,40445,40450,157
07/03/2007,11:30:00,40450,40450,40400,40405,234
07/03/2007,11:35:00,40410,40420,40390,40400,112
07/03/2007,11:40:00,40400,40405,40375,40385,136
07/03/2007,11:45:00,40385,40385,40355,40375,125
07/03/2007,11:50:00,40375,40380,40360,40365,88
07/03/2007,11:55:00,40365,40385,40365,40370,82
07/03/2007,12:00:00,40370,40380,40355,40355,108
07/03/2007,12:05:00,40360,40385,40335,40345,157
07/03/2007,12:10:00,40340,40350,40325,40325,192
07/03/2007,12:15:00,40325,40370,40325,40365,144
07/03/2007,12:20:00,40360,40360,40310,40320,185
07/03/2007,12:25:00,40320,40330,40280,40295,242
07/03/2007,12:30:00,40295,40300,40260,40275,236
07/03/2007,12:35:00,40275,40320,40270,40320,179
07/03/2007,12:40:00,40320,40325,40280,40285,81
07/03/2007,12:45:00,40285,40320,40280,40310,71
07/03/2007,12:50:00,40310,40320,40305,40305,38
07/03/2007,12:55:00,40305,40325,40305,40325,60
07/03/2007,13:00:00,40330,40335,40315,40325,36
07/03/2007,13:05:00,40320,40335,40305,40310,46
07/03/2007,13:10:00,40310,40310,40280,40280,44
07/03/2007,13:15:00,40285,40300,40280,40300,27
07/03/2007,13:20:00,40300,40315,40295,40315,49
07/03/2007,13:25:00,40320,40335,40305,40310,61
07/03/2007,13:30:00,40320,40320,40310,40320,27
07/03/2007,13:35:00,40325,40330,40315,40315,50
07/03/2007,13:40:00,40315,40320,40300,40305,69
07/03/2007,13:45:00,40300,40330,40285,40320,181
07/03/2007,13:50:00,40320,40345,40315,40330,99
07/03/2007,13:55:00,40330,40340,40310,40320,58
07/03/2007,14:00:00,40315,40340,40315,40340,30
07/03/2007,14:05:00,40340,40345,40325,40340,68
07/03/2007,14:10:00,40340,40355,40330,40330,46
07/03/2007,14:15:00,40325,40325,40280,40295,228
07/03/2007,14:20:00,40295,40345,40295,40340,184
07/03/2007,14:25:00,40340,40345,40320,40325,68
07/03/2007,14:30:00,40325,40340,40320,40325,71
07/03/2007,14:35:00,40325,40330,40315,40315,70
07/03/2007,14:40:00,40315,40320,40315,40315,40
07/03/2007,14:45:00,40310,40325,40310,40315,74
07/03/2007,14:50:00,40315,40325,40315,40320,25
07/03/2007,14:55:00,40320,40320,40290,40310,90
07/03/2007,15:00:00,40315,40350,40315,40350,100
07/03/2007,15:05:00,40350,40350,40325,40330,151
07/03/2007,15:10:00,40330,40340,40315,40320,53
07/03/2007,15:15:00,40320,40335,40320,40335,44
07/03/2007,15:20:00,40335,40355,40330,40350,88
07/03/2007,15:25:00,40350,40365,40345,40350,90
07/03/2007,15:30:00,40350,40385,40325,40385,170
07/03/2007,15:35:00,40380,40385,40325,40340,252
07/03/2007,15:40:00,40340,40385,40340,40355,191
07/03/2007,15:45:00,40360,40425,40350,40400,419
07/03/2007,15:50:00,40405,40425,40390,40395,185
07/03/2007,15:55:00,40395,40395,40350,40370,242
07/03/2007,16:00:00,40360,40375,40325,40355,235
07/03/2007,16:05:00,40350,40400,40335,40395,179
07/03/2007,16:10:00,40395,40405,40380,40400,184
07/03/2007,16:15:00,40400,40420,40390,40390,316
07/03/2007,16:20:00,40400,40455,40400,40445,307
07/03/2007,16:25:00,40440,40465,40425,40440,179
07/03/2007,16:30:00,40440,40530,40435,40520,562
07/03/2007,16:35:00,40515,40525,40490,40505,381
07/03/2007,16:40:00,40510,40515,40480,40500,264
07/03/2007,16:45:00,40500,40505,40445,40455,253
07/03/2007,16:50:00,40455,40470,40435,40445,237
07/03/2007,16:55:00,40445,40475,40420,40435,223
07/03/2007,17:00:00,40435,40435,40380,40415,294
07/03/2007,17:05:00,40415,40425,40390,40400,238
07/03/2007,17:10:00,40405,40405,40360,40380,270
07/03/2007,17:15:00,40380,40430,40375,40425,352
07/03/2007,17:20:00,40420,40420,40400,40410,154
07/03/2007,17:25:00,40405,40415,40395,40405,151
07/03/2007,17:30:00,40405,40405,40370,40370,194
07/03/2007,17:35:00,40375,40390,40365,40370,167
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/03/2007,16:14:00,40385,40420,40385,40415,94
06/03/2007,16:15:00,40415,40415,40385,40385,66
06/03/2007,16:16:00,40390,40405,40390,40395,35
06/03/2007,16:17:00,40390,40400,40370,40375,79
06/03/2007,16:18:00,40375,40405,40365,40395,97
06/03/2007,16:19:00,40400,40430,40400,40410,82
06/03/2007,16:20:00,40415,40425,40400,40400,45
06/03/2007,16:21:00,40405,40410,40390,40390,63
06/03/2007,16:22:00,40385,40400,40385,40390,44
06/03/2007,16:23:00,40400,40410,40395,40410,28
06/03/2007,16:24:00,40410,40425,40385,40405,63
06/03/2007,16:25:00,40410,40430,40410,40415,69
06/03/2007,16:26:00,40415,40440,40415,40430,35
06/03/2007,16:27:00,40425,40435,40420,40420,32
06/03/2007,16:28:00,40415,40430,40415,40415,39
06/03/2007,16:29:00,40415,40445,40415,40440,36
06/03/2007,16:30:00,40440,40450,40425,40425,152
06/03/2007,16:31:00,40425,40465,40425,40460,67
06/03/2007,16:32:00,40460,40460,40450,40450,79
06/03/2007,16:33:00,40445,40460,40435,40440,35
06/03/2007,16:34:00,40440,40455,40415,40425,135
06/03/2007,16:35:00,40425,40455,40420,40430,83
06/03/2007,16:36:00,40430,40435,40420,40420,28
06/03/2007,16:37:00,40425,40430,40410,40420,47
06/03/2007,16:38:00,40425,40435,40410,40410,49
06/03/2007,16:39:00,40410,40425,40405,40420,32
06/03/2007,16:40:00,40420,40420,40405,40410,57
06/03/2007,16:41:00,40410,40410,40390,40405,138
06/03/2007,16:42:00,40410,40425,40410,40420,42
06/03/2007,16:43:00,40415,40420,40415,40420,16
06/03/2007,16:44:00,40420,40430,40420,40430,20
06/03/2007,16:45:00,40425,40430,40420,40420,20
06/03/2007,16:46:00,40420,40425,40400,40400,54
06/03/2007,16:47:00,40400,40405,40390,40390,46
06/03/2007,16:48:00,40395,40395,40370,40385,69
06/03/2007,16:49:00,40385,40390,40365,40370,49
06/03/2007,16:50:00,40375,40375,40365,40375,26
06/03/2007,16:51:00,40380,40380,40365,40370,31
06/03/2007,16:52:00,40370,40375,40365,40365,42
06/03/2007,16:53:00,40380,40390,40380,40385,23
06/03/2007,16:54:00,40390,40405,40385,40405,16
06/03/2007,16:55:00,40405,40405,40385,40385,21
06/03/2007,16:56:00,40380,40385,40370,40370,41
06/03/2007,16:57:00,40370,40375,40365,40375,30
06/03/2007,16:58:00,40370,40370,40360,40360,38
06/03/2007,16:59:00,40355,40360,40350,40360,64
06/03/2007,17:00:00,40360,40380,40355,40375,22
06/03/2007,17:01:00,40375,40380,40370,40370,19
06/03/2007,17:02:00,40375,40390,40375,40390,26
06/03/2007,17:03:00,40390,40395,40390,40395,9
06/03/2007,17:04:00,40395,40400,40395,40400,28
06/03/2007,17:05:00,40395,40395,40375,40380,43
06/03/2007,17:06:00,40385,40400,40385,40395,15
06/03/2007,17:07:00,40400,40405,40385,40390,37
06/03/2007,17:08:00,40390,40405,40390,40400,29
06/03/2007,17:09:00,40410,40420,40400,40400,65
06/03/2007,17:10:00,40400,40405,40395,40400,45
06/03/2007,17:11:00,40400,40410,40400,40410,26
06/03/2007,17:12:00,40410,40415,40405,40410,38
06/03/2007,17:13:00,40410,40415,40410,40415,24
06/03/2007,17:14:00,40410,40420,40410,40420,46
06/03/2007,17:15:00,40420,40420,40400,40410,66
06/03/2007,17:16:00,40405,40410,40395,40400,29
06/03/2007,17:17:00,40400,40400,40395,40400,17
06/03/2007,17:18:00,40395,40405,40395,40395,44
06/03/2007,17:19:00,40395,40405,40395,40400,38
06/03/2007,17:20:00,40400,40410,40390,40410,65
06/03/2007,17:21:00,40410,40415,40410,40415,26
06/03/2007,17:22:00,40415,40430,40415,40415,85
06/03/2007,17:23:00,40415,40415,40405,40410,12
06/03/2007,17:24:00,40405,40420,40405,40420,31
06/03/2007,17:25:00,40415,40420,40405,40410,57
06/03/2007,17:26:00,40410,40420,40395,40400,50
06/03/2007,17:27:00,40400,40425,40400,40420,35
06/03/2007,17:28:00,40425,40435,40420,40430,56
06/03/2007,17:29:00,40430,40445,40425,40435,94
06/03/2007,17:30:00,40435,40445,40425,40425,73
06/03/2007,17:31:00,40430,40450,40425,40445,38
06/03/2007,17:32:00,40450,40455,40435,40440,68
06/03/2007,17:33:00,40440,40445,40435,40435,19
06/03/2007,17:34:00,40440,40450,40435,40450,31
06/03/2007,17:35:00,40450,40455,40440,40450,44
06/03/2007,17:36:00,40455,40460,40440,40440,34
06/03/2007,17:37:00,40435,40450,40435,40445,23
06/03/2007,17:38:00,40445,40450,40435,40435,21
07/03/2007,09:00:00,40545,40575,40485,40510,143
07/03/2007,09:01:00,40515,40525,40495,40500,105
07/03/2007,09:02:00,40495,40500,40470,40490,90
07/03/2007,09:03:00,40480,40490,40475,40485,116
07/03/2007,09:04:00,40490,40490,40475,40475,82
07/03/2007,09:05:00,40475,40480,40455,40460,114
07/03/2007,09:06:00,40460,40470,40455,40470,127
07/03/2007,09:07:00,40470,40480,40470,40475,41
07/03/2007,09:08:00,40475,40480,40440,40445,80
07/03/2007,09:09:00,40450,40465,40440,40445,69
07/03/2007,09:10:00,40445,40455,40440,40445,72
07/03/2007,09:11:00,40445,40460,40445,40450,49
07/03/2007,09:12:00,40450,40460,40420,40420,119
07/03/2007,09:13:00,40420,40420,40380,40380,136
07/03/2007,09:14:00,40395,40410,40390,40405,94
07/03/2007,09:15:00,40410,40410,40400,40410,61
07/03/2007,09:16:00,40410,40410,40390,40390,42
07/03/2007,09:17:00,40395,40395,40385,40385,34
07/03/2007,09:18:00,40380,40395,40330,40340,136
07/03/2007,09:19:00,40340,40350,40340,40345,67
07/03/2007,09:20:00,40340,40350,40330,40345,58
07/03/2007,09:21:00,40345,40350,40340,40340,71
07/03/2007,09:22:00,40340,40350,40335,40345,83
07/03/2007,09:23:00,40345,40350,40335,40340,44
07/03/2007,09:24:00,40340,40350,40335,40345,54
07/03/2007,09:25:00,40345,40355,40325,40325,112
07/03/2007,09:26:00,40325,40325,40290,40295,150
07/03/2007,09:27:00,40295,40315,40290,40315,92
07/03/2007,09:28:00,40315,40325,40300,40300,104
07/03/2007,09:29:00,40310,40310,40300,40305,43
07/03/2007,09:30:00,40305,40310,40270,40275,134
07/03/2007,09:31:00,40275,40285,40255,40280,86
07/03/2007,09:32:00,40285,40290,40280,40285,22
07/03/2007,09:33:00,40285,40315,40285,40315,99
07/03/2007,09:34:00,40320,40325,40305,40320,58
07/03/2007,09:35:00,40320,40345,40320,40335,97
07/03/2007,09:36:00,40330,40335,40320,40330,20
07/03/2007,09:37:00,40325,40365,40325,40360,82
07/03/2007,09:38:00,40360,40365,40335,40345,95
07/03/2007,09:39:00,40340,40355,40340,40355,40
07/03/2007,09:40:00,40355,40360,40350,40350,43
07/03/2007,09:41:00,40350,40350,40335,40350,73
07/03/2007,09:42:00,40350,40360,40350,40355,64
07/03/2007,09:43:00,40360,40365,40355,40360,77
07/03/2007,09:44:00,40360,40365,40330,40335,116
07/03/2007,09:45:00,40335,40340,40325,40325,37
07/03/2007,09:46:00,40325,40330,40320,40320,81
07/03/2007,09:47:00,40320,40345,40320,40345,110
07/03/2007,09:48:00,40345,40365,40340,40355,60
07/03/2007,09:49:00,40355,40385,40355,40385,90
07/03/2007,09:50:00,40385,40405,40380,40385,121
07/03/2007,09:51:00,40380,40380,40365,40365,51
07/03/2007,09:52:00,40370,40380,40370,40380,16
07/03/2007,09:53:00,40380,40385,40350,40360,58
07/03/2007,09:54:00,40360,40375,40360,40375,41
07/03/2007,09:55:00,40375,40380,40375,40380,55
07/03/2007,09:56:00,40380,40390,40380,40390,38
07/03/2007,09:57:00,40385,40390,40380,40385,46
07/03/2007,09:58:00,40385,40400,40380,40395,69
07/03/2007,09:59:00,40395,40405,40390,40390,81
07/03/2007,10:00:00,40390,40405,40385,40395,92
07/03/2007,10:01:00,40395,40420,40395,40395,100
07/03/2007,10:02:00,40395,40395,40375,40380,46
07/03/2007,10:03:00,40385,40390,40375,40385,36
07/03/2007,10:04:00,40380,40400,40380,40400,55
07/03/2007,10:05:00,40400,40400,40390,40390,11
07/03/2007,10:06:00,40390,40400,40380,40400,43
07/03/2007,10:07:00,40390,40400,40385,40385,13
07/03/2007,10:08:00,40380,40380,40350,40355,55
07/03/2007,10:09:00,40360,40360,40345,40355,46
07/03/2007,10:10:00,40355,40370,40355,40355,39
07/03/2007,10:11:00,40355,40355,40345,40350,27
07/03/2007,10:12:00,40350,40360,40350,40355,10
07/03/2007,10:13:00,40350,40355,40330,40330,49
07/03/2007,10:14:00,40325,40345,40325,40345,55
07/03/2007,10:15:00,40345,40360,40335,40350,58
07/03/2007,10:16:00,40350,40355,40340,40340,23
07/03/2007,10:17:00,40345,40365,40345,40365,35
07/03/2007,10:18:00,40360,40380,40355,40375,50
07/03/2007,10:19:00,40380,40390,40380,40385,35
07/03/2007,10:20:00,40385,40385,40370,40370,34
07/03/2007,10:21:00,40375,40380,40375,40380,11
07/03/2007,10:22:00,40390,40400,40390,40395,37
07/03/2007,10:23:00,40395,40405,40385,40385,54
07/03/2007,10:24:00,40380,40395,40380,40395,27
07/03/2007,10:25:00,40395,40415,40395,40415,67
07/03/2007,10:26:00,40415,40425,40410,40415,39
07/03/2007,10:27:00,40415,40415,40410,40415,7
07/03/2007,10:28:00,40420,40420,40400,40405,30
07/03/2007,10:29:00,40405,40405,40400,40400,10
07/03/2007,10:30:00,40405,40405,40390,40390,44
07/03/2007,10:31:00,40390,40400,40390,40400,16
07/03/2007,10:32:00,40405,40415,40405,40415,36
07/03/2007,10:33:00,40420,40425,40410,40410,26
07/03/2007,10:34:00,40410,40420,40400,40405,35
07/03/2007,10:35:00,40405,40425,40405,40425,27
07/03/2007,10:36:00,40430,40440,40410,40425,101
07/03/2007,10:37:00,40425,40435,40425,40430,51
07/03/2007,10:38:00,40435,40445,40435,40445,30
07/03/2007,10:39:00,40440,40440,40415,40420,34
07/03/2007,10:40:00,40420,40425,40420,40425,18
07/03/2007,10:41:00,40425,40440,40425,40435,23
07/03/2007,10:42:00,40435,40440,40435,40435,14
07/03/2007,10:43:00,40435,40460,40435,40450,62
07/03/2007,10:44:00,40455,40455,40445,40450,22
07/03/2007,10:45:00,40445,40445,40420,40420,73
07/03/2007,10:46:00,40420,40425,40405,40415,40
07/03/2007,10:47:00,40410,40420,40410,40420,42
07/03/2007,10:48:00,40420,40420,40415,40415,8
07/03/2007,10:49:00,40415,40425,40415,40425,14
07/03/2007,10:50:00,40420,40420,40410,40420,44
07/03/2007,10:51:00,40420,40420,40415,40420,5
07/03/2007,10:52:00,40425,40445,40425,40445,52
07/03/2007,10:53:00,40445,40450,40440,40440,32
07/03/2007,10:54:00,40435,40435,40430,40435,10
07/03/2007,10:55:00,40430,40430,40415,40415,25
07/03/2007,10:56:00,40415,40415,40405,40410,18
07/03/2007,10:57:00,40410,40410,40400,40405,30
07/03/2007,10:58:00,40400,40400,40385,40400,95
07/03/2007,10:59:00,40400,40405,40395,40405,19
07/03/2007,11:00:00,40405,40420,40405,40405,49
07/03/2007,11:01:00,40410,40410,40400,40400,21
07/03/2007,11:02:00,40395,40405,40395,40400,7
07/03/2007,11:03:00,40400,40405,40400,40405,14
07/03/2007,11:04:00,40405,40415,40405,40415,27
07/03/2007,11:05:00,40415,40420,40415,40420,7
07/03/2007,11:06:00,40415,40425,40415,40425,9
07/03/2007,11:07:00,40420,40425,40420,40425,9
07/03/2007,11:08:00,40430,40435,40420,40425,27
07/03/2007,11:09:00,40430,40430,40420,40425,15
07/03/2007,11:10:00,40430,40440,40430,40440,39
07/03/2007,11:11:00,40445,40455,40445,40450,29
07/03/2007,11:12:00,40455,40455,40450,40450,10
07/03/2007,11:13:00,40450,40450,40445,40445,7
07/03/2007,11:14:00,40445,40445,40440,40440,17
07/03/2007,11:15:00,40440,40445,40435,40440,30
07/03/2007,11:16:00,40445,40450,40445,40445,10
07/03/2007,11:17:00,40445,40450,40440,40450,10
07/03/2007,11:18:00,40450,40460,40450,40455,23
07/03/2007,11:19:00,40455,40455,40450,40450,26
07/03/2007,11:20:00,40450,40450,40440,40440,39
07/03/2007,11:21:00,40440,40445,40440,40445,7
07/03/2007,11:22:00,40445,40450,40445,40445,8
07/03/2007,11:23:00,40450,40460,40450,40455,44
07/03/2007,11:24:00,40455,40470,40455,40470,90
07/03/2007,11:25:00,40470,40470,40455,40460,22
07/03/2007,11:26:00,40455,40465,40455,40460,20
07/03/2007,11:27:00,40460,40470,40460,40465,21
07/03/2007,11:28:00,40470,40480,40455,40455,56
07/03/2007,11:29:00,40450,40455,40445,40450,38
07/03/2007,11:30:00,40450,40450,40425,40425,58
07/03/2007,11:31:00,40420,40425,40410,40415,31
07/03/2007,11:32:00,40415,40415,40405,40415,34
07/03/2007,11:33:00,40410,40420,40400,40410,87
07/03/2007,11:34:00,40410,40410,40400,40405,24
07/03/2007,11:35:00,40410,40415,40405,40410,30
07/03/2007,11:36:00,40405,40410,40405,40410,4
07/03/2007,11:37:00,40410,40420,40410,40415,15
07/03/2007,11:38:00,40415,40415,40395,40395,34
07/03/2007,11:39:00,40390,40410,40390,40400,29
07/03/2007,11:40:00,40400,40405,40400,40405,9
07/03/2007,11:41:00,40405,40405,40390,40390,26
07/03/2007,11:42:00,40395,40400,40375,40400,68
07/03/2007,11:43:00,40395,40395,40380,40385,23
07/03/2007,11:44:00,40390,40390,40385,40385,10
07/03/2007,11:45:00,40385,40385,40380,40380,9
07/03/2007,11:46:00,40380,40380,40360,40360,37
07/03/2007,11:47:00,40360,40365,40355,40360,29
07/03/2007,11:48:00,40355,40365,40355,40365,16
07/03/2007,11:49:00,40365,40380,40365,40375,34
07/03/2007,11:50:00,40375,40380,40370,40370,26
07/03/2007,11:51:00,40370,40375,40370,40370,7
07/03/2007,11:52:00,40370,40375,40365,40370,24
07/03/2007,11:53:00,40375,40375,40365,40370,13
07/03/2007,11:54:00,40365,40365,40360,40365,18
07/03/2007,11:55:00,40365,40365,40365,40365,3
07/03/2007,11:56:00,40370,40370,40370,40370,9
07/03/2007,11:57:00,40370,40385,40370,40380,49
07/03/2007,11:58:00,40380,40380,40365,40365,17
07/03/2007,11:59:00,40370,40370,40365,40370,4
07/03/2007,12:00:00,40370,40375,40365,40365,40
07/03/2007,12:01:00,40365,40370,40365,40370,9
07/03/2007,12:02:00,40365,40380,40365,40380,18
07/03/2007,12:03:00,40380,40380,40365,40365,27
07/03/2007,12:04:00,40365,40365,40355,40355,14
07/03/2007,12:05:00,40360,40380,40355,40380,22
07/03/2007,12:06:00,40375,40385,40375,40380,8
07/03/2007,12:07:00,40375,40375,40345,40355,67
07/03/2007,12:08:00,40350,40350,40335,40340,42
07/03/2007,12:09:00,40345,40350,40345,40345,18
07/03/2007,12:10:00,40340,40345,40335,40340,70
07/03/2007,12:11:00,40345,40350,40340,40345,18
07/03/2007,12:12:00,40345,40345,40335,40340,27
07/03/2007,12:13:00,40340,40345,40335,40335,38
07/03/2007,12:14:00,40335,40340,40325,40325,39
07/03/2007,12:15:00,40325,40350,40325,40350,62
07/03/2007,12:16:00,40355,40360,40350,40350,15
07/03/2007,12:17:00,40350,40365,40350,40360,27
07/03/2007,12:18:00,40355,40370,40355,40360,27
07/03/2007,12:19:00,40360,40365,40360,40365,13
07/03/2007,12:20:00,40360,40360,40360,40360,13
07/03/2007,12:21:00,40360,40360,40350,40350,11
07/03/2007,12:22:00,40350,40350,40335,40335,35
07/03/2007,12:23:00,40330,40335,40315,40325,77
07/03/2007,12:24:00,40330,40330,40310,40320,49
07/03/2007,12:25:00,40320,40330,40320,40325,30
07/03/2007,12:26:00,40330,40330,40320,40325,27
07/03/2007,12:27:00,40325,40325,40325,40325,8
07/03/2007,12:28:00,40320,40325,40285,40290,127
07/03/2007,12:29:00,40290,40300,40280,40295,50
07/03/2007,12:30:00,40295,40300,40280,40285,62
07/03/2007,12:31:00,40280,40285,40275,40275,23
07/03/2007,12:32:00,40275,40280,40260,40280,99
07/03/2007,12:33:00,40280,40285,40275,40275,23
07/03/2007,12:34:00,40275,40280,40275,40275,29
07/03/2007,12:35:00,40275,40285,40270,40270,28
07/03/2007,12:36:00,40270,40295,40270,40295,43
07/03/2007,12:37:00,40300,40305,40285,40285,29
07/03/2007,12:38:00,40285,40305,40285,40305,30
07/03/2007,12:39:00,40300,40320,40300,40320,49
07/03/2007,12:40:00,40320,40325,40310,40315,26
07/03/2007,12:41:00,40315,40315,40290,40290,26
07/03/2007,12:42:00,40290,40295,40280,40285,20
07/03/2007,12:43:00,40285,40290,40285,40290,5
07/03/2007,12:44:00,40290,40290,40285,40285,4
07/03/2007,12:45:00,40285,40285,40280,40285,10
07/03/2007,12:46:00,40285,40305,40285,40305,19
07/03/2007,12:47:00,40310,40320,40305,40305,20
07/03/2007,12:48:00,40305,40310,40300,40310,22
07/03/2007,12:50:00,40310,40310,40310,40310,1
07/03/2007,12:51:00,40310,40310,40310,40310,1
07/03/2007,12:52:00,40305,40305,40305,40305,1
07/03/2007,12:53:00,40315,40320,40310,40310,19
07/03/2007,12:54:00,40310,40310,40305,40305,16
07/03/2007,12:55:00,40305,40305,40305,40305,4
07/03/2007,12:56:00,40305,40315,40305,40315,33
07/03/2007,12:57:00,40310,40315,40310,40310,3
07/03/2007,12:58:00,40310,40320,40310,40315,6
07/03/2007,12:59:00,40320,40325,40320,40325,14
07/03/2007,13:00:00,40330,40335,40325,40325,11
07/03/2007,13:01:00,40325,40335,40325,40335,4
07/03/2007,13:02:00,40325,40325,40315,40315,13
07/03/2007,13:03:00,40320,40330,40320,40330,5
07/03/2007,13:04:00,40330,40330,40325,40325,3
07/03/2007,13:05:00,40320,40320,40320,40320,6
07/03/2007,13:06:00,40325,40325,40325,40325,1
07/03/2007,13:07:00,40330,40330,40330,40330,7
07/03/2007,13:08:00,40335,40335,40320,40320,17
07/03/2007,13:09:00,40320,40320,40305,40310,15
07/03/2007,13:10:00,40310,40310,40305,40305,6
07/03/2007,13:11:00,40300,40300,40295,40295,12
07/03/2007,13:12:00,40295,40295,40290,40290,8
07/03/2007,13:13:00,40285,40295,40285,40295,9
07/03/2007,13:14:00,40295,40295,40280,40280,9
07/03/2007,13:15:00,40285,40290,40280,40280,12
07/03/2007,13:16:00,40280,40285,40280,40285,6
07/03/2007,13:18:00,40285,40295,40285,40295,6
07/03/2007,13:19:00,40295,40300,40295,40300,3
07/03/2007,13:20:00,40300,40305,40295,40305,8
07/03/2007,13:21:00,40305,40305,40305,40305,2
07/03/2007,13:22:00,40310,40310,40310,40310,5
07/03/2007,13:23:00,40310,40310,40305,40310,23
07/03/2007,13:24:00,40310,40315,40310,40315,11
07/03/2007,13:25:00,40320,40335,40320,40335,28
07/03/2007,13:26:00,40335,40335,40330,40330,9
07/03/2007,13:27:00,40325,40325,40325,40325,5
07/03/2007,13:28:00,40320,40320,40305,40315,15
07/03/2007,13:29:00,40310,40310,40310,40310,4
07/03/2007,13:30:00,40320,40320,40315,40320,6
07/03/2007,13:31:00,40320,40320,40310,40310,4
07/03/2007,13:32:00,40310,40310,40310,40310,5
07/03/2007,13:33:00,40315,40320,40315,40320,7
07/03/2007,13:34:00,40320,40320,40320,40320,5
07/03/2007,13:35:00,40325,40330,40325,40330,11
07/03/2007,13:36:00,40330,40330,40320,40320,13
07/03/2007,13:37:00,40320,40325,40315,40325,7
07/03/2007,13:38:00,40330,40330,40330,40330,10
07/03/2007,13:39:00,40320,40320,40315,40315,9
07/03/2007,13:40:00,40315,40315,40305,40305,24
07/03/2007,13:41:00,40310,40310,40310,40310,3
07/03/2007,13:42:00,40305,40305,40305,40305,3
07/03/2007,13:43:00,40305,40320,40305,40310,17
07/03/2007,13:44:00,40310,40310,40300,40305,22
07/03/2007,13:45:00,40300,40300,40285,40290,29
07/03/2007,13:46:00,40300,40305,40290,40300,35
07/03/2007,13:47:00,40300,40325,40300,40320,89
07/03/2007,13:48:00,40325,40330,40320,40320,26
07/03/2007,13:49:00,40320,40320,40320,40320,2
07/03/2007,13:51:00,40320,40320,40315,40315,2
07/03/2007,13:52:00,40320,40325,40320,40325,3
07/03/2007,13:53:00,40320,40345,40320,40340,65
07/03/2007,13:54:00,40340,40345,40330,40330,29
07/03/2007,13:55:00,40330,40335,40330,40335,6
07/03/2007,13:56:00,40335,40335,40335,40335,7
07/03/2007,13:57:00,40335,40340,40335,40335,15
07/03/2007,13:58:00,40330,40330,40310,40315,25
07/03/2007,13:59:00,40315,40320,40315,40320,5
07/03/2007,14:00:00,40315,40320,40315,40320,4
07/03/2007,14:02:00,40325,40325,40325,40325,1
07/03/2007,14:03:00,40325,40335,40325,40330,21
07/03/2007,14:04:00,40335,40340,40335,40340,4
07/03/2007,14:05:00,40340,40345,40335,40345,12
07/03/2007,14:06:00,40340,40340,40325,40330,16
07/03/2007,14:07:00,40335,40340,40330,40330,7
07/03/2007,14:08:00,40330,40340,40330,40340,5
07/03/2007,14:09:00,40340,40345,40340,40340,28
07/03/2007,14:10:00,40340,40340,40340,40340,2
07/03/2007,14:11:00,40340,40340,40340,40340,1
07/03/2007,14:12:00,40335,40340,40335,40340,4
07/03/2007,14:13:00,40340,40355,40340,40340,31
07/03/2007,14:14:00,40335,40335,40330,40330,8
07/03/2007,14:15:00,40325,40325,40295,40310,131
07/03/2007,14:16:00,40315,40315,40290,40300,33
07/03/2007,14:17:00,40300,40305,40280,40305,40
07/03/2007,14:18:00,40310,40310,40300,40310,12
07/03/2007,14:19:00,40305,40305,40295,40295,12
07/03/2007,14:20:00,40295,40315,40295,40305,33
07/03/2007,14:21:00,40300,40315,40300,40315,26
07/03/2007,14:22:00,40315,40335,40315,40330,70
07/03/2007,14:23:00,40325,40345,40325,40340,34
07/03/2007,14:24:00,40340,40340,40330,40340,21
07/03/2007,14:25:00,40340,40345,40335,40335,18
07/03/2007,14:26:00,40335,40335,40330,40335,17
07/03/2007,14:27:00,40330,40330,40330,40330,5
07/03/2007,14:28:00,40330,40330,40325,40330,15
07/03/2007,14:29:00,40325,40325,40320,40325,13
07/03/2007,14:30:00,40325,40340,40320,40340,28
07/03/2007,14:31:00,40330,40335,40325,40335,11
07/03/2007,14:32:00,40340,40340,40330,40330,9
07/03/2007,14:33:00,40330,40330,40320,40325,12
07/03/2007,14:34:00,40325,40335,40320,40325,11
07/03/2007,14:35:00,40325,40330,40315,40320,29
07/03/2007,14:36:00,40315,40315,40315,40315,1
07/03/2007,14:37:00,40315,40325,40315,40325,10
07/03/2007,14:38:00,40325,40330,40325,40330,12
07/03/2007,14:39:00,40330,40330,40315,40315,18
07/03/2007,14:40:00,40315,40320,40315,40320,16
07/03/2007,14:42:00,40315,40320,40315,40320,12
07/03/2007,14:43:00,40320,40320,40315,40315,6
07/03/2007,14:44:00,40320,40320,40315,40315,6
07/03/2007,14:45:00,40310,40310,40310,40310,12
07/03/2007,14:46:00,40310,40315,40310,40315,6
07/03/2007,14:47:00,40310,40320,40310,40315,35
07/03/2007,14:48:00,40315,40315,40315,40315,1
07/03/2007,14:49:00,40320,40325,40315,40315,20
07/03/2007,14:50:00,40315,40315,40315,40315,11
07/03/2007,14:51:00,40320,40325,40320,40325,4
07/03/2007,14:52:00,40325,40325,40325,40325,2
07/03/2007,14:53:00,40325,40325,40315,40325,6
07/03/2007,14:54:00,40325,40325,40320,40320,2
07/03/2007,14:55:00,40320,40320,40320,40320,1
07/03/2007,14:56:00,40320,40320,40320,40320,4
07/03/2007,14:57:00,40320,40320,40290,40310,62
07/03/2007,14:58:00,40305,40305,40300,40305,13
07/03/2007,14:59:00,40305,40310,40305,40310,10
07/03/2007,15:00:00,40315,40320,40315,40320,11
07/03/2007,15:01:00,40325,40330,40325,40325,32
07/03/2007,15:02:00,40330,40330,40330,40330,4
07/03/2007,15:03:00,40330,40340,40330,40340,27
07/03/2007,15:04:00,40340,40350,40340,40350,26
07/03/2007,15:05:00,40350,40350,40335,40335,90
07/03/2007,15:06:00,40335,40335,40335,40335,6
07/03/2007,15:07:00,40335,40350,40335,40335,37
07/03/2007,15:08:00,40325,40330,40325,40330,17
07/03/2007,15:09:00,40330,40330,40330,40330,1
07/03/2007,15:10:00,40330,40330,40330,40330,6
07/03/2007,15:11:00,40330,40335,40330,40335,4
07/03/2007,15:12:00,40340,40340,40325,40330,9
07/03/2007,15:13:00,40330,40335,40330,40330,7
07/03/2007,15:14:00,40335,40340,40315,40320,27
07/03/2007,15:15:00,40320,40335,40320,40325,21
07/03/2007,15:16:00,40325,40330,40320,40325,8
07/03/2007,15:17:00,40325,40330,40325,40330,8
07/03/2007,15:18:00,40330,40330,40330,40330,3
07/03/2007,15:19:00,40330,40335,40330,40335,4
07/03/2007,15:20:00,40335,40335,40330,40330,7
07/03/2007,15:21:00,40335,40350,40335,40350,29
07/03/2007,15:22:00,40345,40345,40340,40345,21
07/03/2007,15:23:00,40345,40345,40345,40345,6
07/03/2007,15:24:00,40345,40355,40340,40350,25
07/03/2007,15:25:00,40350,40365,40350,40355,42
07/03/2007,15:26:00,40360,40360,40345,40345,21
07/03/2007,15:27:00,40345,40345,40345,40345,6
07/03/2007,15:28:00,40350,40355,40350,40350,11
07/03/2007,15:29:00,40355,40355,40350,40350,10
07/03/2007,15:30:00,40350,40350,40335,40335,24
07/03/2007,15:31:00,40335,40340,40325,40340,25
07/03/2007,15:32:00,40340,40355,40335,40340,32
07/03/2007,15:33:00,40350,40370,40350,40365,19
07/03/2007,15:34:00,40370,40385,40365,40385,70
07/03/2007,15:35:00,40380,40385,40375,40375,63
07/03/2007,15:36:00,40380,40385,40355,40360,73
07/03/2007,15:37:00,40355,40370,40350,40350,34
07/03/2007,15:38:00,40350,40360,40335,40335,40
07/03/2007,15:39:00,40330,40355,40325,40340,42
07/03/2007,15:40:00,40340,40380,40340,40375,61
07/03/2007,15:41:00,40380,40385,40360,40360,59
07/03/2007,15:42:00,40360,40380,40355,40375,36
07/03/2007,15:43:00,40375,40375,40365,40375,15
07/03/2007,15:44:00,40375,40375,40355,40355,20
07/03/2007,15:45:00,40360,40365,40350,40355,35
07/03/2007,15:46:00,40360,40390,40360,40385,56
07/03/2007,15:47:00,40385,40420,40385,40405,171
07/03/2007,15:48:00,40405,40425,40405,40415,91
07/03/2007,15:49:00,40420,40425,40395,40400,66
07/03/2007,15:50:00,40405,40405,40390,40400,47
07/03/2007,15:51:00,40400,40405,40390,40390,35
07/03/2007,15:52:00,40395,40400,40390,40390,19
07/03/2007,15:53:00,40395,40420,40390,40415,38
07/03/2007,15:54:00,40415,40425,40395,40395,46
07/03/2007,15:55:00,40395,40395,40380,40380,39
07/03/2007,15:56:00,40380,40385,40360,40370,64
07/03/2007,15:57:00,40370,40370,40350,40355,70
07/03/2007,15:58:00,40355,40380,40350,40380,38
07/03/2007,15:59:00,40370,40370,40365,40370,31
07/03/2007,16:00:00,40360,40375,40350,40355,27
07/03/2007,16:01:00,40350,40350,40325,40325,70
07/03/2007,16:02:00,40330,40345,40325,40325,42
07/03/2007,16:03:00,40325,40355,40325,40355,50
07/03/2007,16:04:00,40350,40360,40345,40355,46
07/03/2007,16:05:00,40350,40350,40340,40340,16
07/03/2007,16:06:00,40340,40350,40335,40345,26
07/03/2007,16:07:00,40340,40360,40340,40350,16
07/03/2007,16:08:00,40350,40385,40340,40385,57
07/03/2007,16:09:00,40385,40400,40385,40395,64
07/03/2007,16:10:00,40395,40405,40390,40400,42
07/03/2007,16:11:00,40405,40405,40380,40380,38
07/03/2007,16:12:00,40380,40405,40380,40400,69
07/03/2007,16:13:00,40400,40405,40390,40390,26
07/03/2007,16:14:00,40395,40400,40395,40400,9
07/03/2007,16:15:00,40400,40420,40400,40400,108
07/03/2007,16:16:00,40405,40420,40400,40415,87
07/03/2007,16:17:00,40415,40415,40400,40400,37
07/03/2007,16:18:00,40410,40410,40395,40400,47
07/03/2007,16:19:00,40395,40400,40390,40390,37
07/03/2007,16:20:00,40400,40425,40400,40425,85
07/03/2007,16:21:00,40430,40440,40420,40420,77
07/03/2007,16:22:00,40420,40425,40405,40420,53
07/03/2007,16:23:00,40415,40435,40415,40435,31
07/03/2007,16:24:00,40435,40455,40430,40445,61
07/03/2007,16:25:00,40440,40450,40440,40440,45
07/03/2007,16:26:00,40435,40440,40425,40435,38
07/03/2007,16:27:00,40440,40445,40440,40445,8
07/03/2007,16:28:00,40445,40465,40445,40450,72
07/03/2007,16:29:00,40450,40450,40440,40440,16
07/03/2007,16:30:00,40440,40450,40440,40450,39
07/03/2007,16:31:00,40450,40475,40435,40440,165
07/03/2007,16:32:00,40440,40455,40440,40440,50
07/03/2007,16:33:00,40450,40490,40445,40485,68
07/03/2007,16:34:00,40490,40530,40485,40520,240
07/03/2007,16:35:00,40515,40525,40490,40490,94
07/03/2007,16:36:00,40495,40525,40490,40520,89
07/03/2007,16:37:00,40515,40520,40505,40505,72
07/03/2007,16:38:00,40505,40525,40505,40515,46
07/03/2007,16:39:00,40515,40515,40495,40505,80
07/03/2007,16:40:00,40510,40515,40505,40515,31
07/03/2007,16:41:00,40505,40510,40495,40505,65
07/03/2007,16:42:00,40505,40510,40500,40505,65
07/03/2007,16:43:00,40500,40505,40485,40485,53
07/03/2007,16:44:00,40480,40500,40480,40500,50
07/03/2007,16:45:00,40500,40505,40500,40505,46
07/03/2007,16:46:00,40505,40505,40485,40495,50
07/03/2007,16:47:00,40495,40500,40475,40475,32
07/03/2007,16:48:00,40475,40475,40455,40460,46
07/03/2007,16:49:00,40460,40465,40445,40455,79
07/03/2007,16:50:00,40455,40470,40450,40465,102
07/03/2007,16:51:00,40465,40465,40445,40445,39
07/03/2007,16:52:00,40450,40450,40435,40450,63
07/03/2007,16:53:00,40450,40450,40435,40440,16
07/03/2007,16:54:00,40440,40445,40440,40445,17
07/03/2007,16:55:00,40445,40460,40445,40450,31
07/03/2007,16:56:00,40450,40475,40450,40470,48
07/03/2007,16:57:00,40470,40470,40450,40455,43
07/03/2007,16:58:00,40455,40460,40440,40445,37
07/03/2007,16:59:00,40435,40435,40420,40435,64
07/03/2007,17:00:00,40435,40435,40395,40405,78
07/03/2007,17:01:00,40405,40405,40395,40400,29
07/03/2007,17:02:00,40395,40405,40380,40400,70
07/03/2007,17:03:00,40405,40415,40390,40390,61
07/03/2007,17:04:00,40395,40420,40390,40415,56
07/03/2007,17:05:00,40415,40425,40410,40415,55
07/03/2007,17:06:00,40420,40425,40415,40425,43
07/03/2007,17:07:00,40425,40425,40405,40405,63
07/03/2007,17:08:00,40410,40410,40390,40390,40
07/03/2007,17:09:00,40390,40405,40390,40400,37
07/03/2007,17:10:00,40405,40405,40365,40365,72
07/03/2007,17:11:00,40365,40370,40360,40365,56
07/03/2007,17:12:00,40370,40375,40360,40375,45
07/03/2007,17:13:00,40370,40380,40365,40370,52
07/03/2007,17:14:00,40365,40385,40365,40380,45
07/03/2007,17:15:00,40380,40405,40375,40395,71
07/03/2007,17:16:00,40400,40405,40395,40400,51
07/03/2007,17:17:00,40400,40420,40395,40410,86
07/03/2007,17:18:00,40415,40425,40410,40425,81
07/03/2007,17:19:00,40425,40430,40420,40425,63
07/03/2007,17:20:00,40420,40420,40415,40420,25
07/03/2007,17:21:00,40420,40420,40405,40410,36
07/03/2007,17:22:00,40410,40410,40400,40410,42
07/03/2007,17:23:00,40415,40420,40410,40420,18
07/03/2007,17:24:00,40415,40420,40405,40410,33
07/03/2007,17:25:00,40405,40410,40400,40410,16
07/03/2007,17:26:00,40410,40410,40400,40405,37
07/03/2007,17:27:00,40410,40410,40405,40405,14
07/03/2007,17:28:00,40405,40405,40395,40405,17
07/03/2007,17:29:00,40405,40415,40400,40405,67
07/03/2007,17:30:00,40405,40405,40380,40380,93
07/03/2007,17:31:00,40385,40385,40375,40380,19
07/03/2007,17:32:00,40380,40380,40370,40375,53
07/03/2007,17:33:00,40380,40380,40370,40375,19
07/03/2007,17:34:00,40380,40380,40370,40370,10
07/03/2007,17:35:00,40375,40380,40365,40365,24
07/03/2007,17:36:00,40375,40380,40375,40375,22
07/03/2007,17:37:00,40380,40380,40370,40375,20
07/03/2007,17:38:00,40375,40380,40370,40380,41
07/03/2007,17:39:00,40385,40390,40365,40370,60
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/03/2007,15:56:00,40380,40385,40360,40370,64
07/03/2007,15:57:00,40370,40370,40350,40355,70
07/03/2007,15:58:00,40355,40380,40350,40380,38
07/03/2007,15:59:00,40370,40370,40365,40370,31
07/03/2007,16:00:00,40360,40375,40350,40355,27
07/03/2007,16:01:00,40350,40350,40325,40325,70
07/03/2007,16:02:00,40330,40345,40325,40325,42
07/03/2007,16:03:00,40325,40355,40325,40355,50
07/03/2007,16:04:00,40350,40360,40345,40355,46
07/03/2007,16:05:00,40350,40350,40340,40340,16
07/03/2007,16:06:00,40340,40350,40335,40345,26
07/03/2007,16:07:00,40340,40360,40340,40350,16
07/03/2007,16:08:00,40350,40385,40340,40385,57
07/03/2007,16:09:00,40385,40400,40385,40395,64
07/03/2007,16:10:00,40395,40405,40390,40400,42
07/03/2007,16:11:00,40405,40405,40380,40380,38
07/03/2007,16:12:00,40380,40405,40380,40400,69
07/03/2007,16:13:00,40400,40405,40390,40390,26
07/03/2007,16:14:00,40395,40400,40395,40400,9
07/03/2007,16:15:00,40400,40420,40400,40400,108
07/03/2007,16:16:00,40405,40420,40400,40415,87
07/03/2007,16:17:00,40415,40415,40400,40400,37
07/03/2007,16:18:00,40410,40410,40395,40400,47
07/03/2007,16:19:00,40395,40400,40390,40390,37
07/03/2007,16:20:00,40400,40425,40400,40425,85
07/03/2007,16:21:00,40430,40440,40420,40420,77
07/03/2007,16:22:00,40420,40425,40405,40420,53
07/03/2007,16:23:00,40415,40435,40415,40435,31
07/03/2007,16:24:00,40435,40455,40430,40445,61
07/03/2007,16:25:00,40440,40450,40440,40440,45
07/03/2007,16:26:00,40435,40440,40425,40435,38
07/03/2007,16:27:00,40440,40445,40440,40445,8
07/03/2007,16:28:00,40445,40465,40445,40450,72
07/03/2007,16:29:00,40450,40450,40440,40440,16
07/03/2007,16:30:00,40440,40450,40440,40450,39
07/03/2007,16:31:00,40450,40475,40435,40440,165
07/03/2007,16:32:00,40440,40455,40440,40440,50
07/03/2007,16:33:00,40450,40490,40445,40485,68
07/03/2007,16:34:00,40490,40530,40485,40520,240
07/03/2007,16:35:00,40515,40525,40490,40490,94
07/03/2007,16:36:00,40495,40525,40490,40520,89
07/03/2007,16:37:00,40515,40520,40505,40505,72
07/03/2007,16:38:00,40505,40525,40505,40515,46
07/03/2007,16:39:00,40515,40515,40495,40505,80
07/03/2007,16:40:00,40510,40515,40505,40515,31
07/03/2007,16:41:00,40505,40510,40495,40505,65
07/03/2007,16:42:00,40505,40510,40500,40505,65
07/03/2007,16:43:00,40500,40505,40485,40485,53
07/03/2007,16:44:00,40480,40500,40480,40500,50
07/03/2007,16:45:00,40500,40505,40500,40505,46
07/03/2007,16:46:00,40505,40505,40485,40495,50
07/03/2007,16:47:00,40495,40500,40475,40475,32
07/03/2007,16:48:00,40475,40475,40455,40460,46
07/03/2007,16:49:00,40460,40465,40445,40455,79
07/03/2007,16:50:00,40455,40470,40450,40465,102
07/03/2007,16:51:00,40465,40465,40445,40445,39
07/03/2007,16:52:00,40450,40450,40435,40450,63
07/03/2007,16:53:00,40450,40450,40435,40440,16
07/03/2007,16:54:00,40440,40445,40440,40445,17
07/03/2007,16:55:00,40445,40460,40445,40450,31
07/03/2007,16:56:00,40450,40475,40450,40470,48
07/03/2007,16:57:00,40470,40470,40450,40455,43
07/03/2007,16:58:00,40455,40460,40440,40445,37
07/03/2007,16:59:00,40435,40435,40420,40435,64
07/03/2007,17:00:00,40435,40435,40395,40405,78
07/03/2007,17:01:00,40405,40405,40395,40400,29
07/03/2007,17:02:00,40395,40405,40380,40400,70
07/03/2007,17:03:00,40405,40415,40390,40390,61
07/03/2007,17:04:00,40395,40420,40390,40415,56
07/03/2007,17:05:00,40415,40425,40410,40415,55
07/03/2007,17:06:00,40420,40425,40415,40425,43
07/03/2007,17:07:00,40425,40425,40405,40405,63
07/03/2007,17:08:00,40410,40410,40390,40390,40
07/03/2007,17:09:00,40390,40405,40390,40400,37
07/03/2007,17:10:00,40405,40405,40365,40365,72
07/03/2007,17:11:00,40365,40370,40360,40365,56
07/03/2007,17:12:00,40370,40375,40360,40375,45
07/03/2007,17:13:00,40370,40380,40365,40370,52
07/03/2007,17:14:00,40365,40385,40365,40380,45
07/03/2007,17:15:00,40380,40405,40375,40395,71
07/03/2007,17:16:00,40400,40405,40395,40400,51
07/03/2007,17:17:00,40400,40420,40395,40410,86
07/03/2007,17:18:00,40415,40425,40410,40425,81
07/03/2007,17:19:00,40425,40430,40420,40425,63
07/03/2007,17:20:00,40420,40420,40415,40420,25
07/03/2007,17:21:00,40420,40420,40405,40410,36
07/03/2007,17:22:00,40410,40410,40400,40410,42
07/03/2007,17:23:00,40415,40420,40410,40420,18
07/03/2007,17:24:00,40415,40420,40405,40410,33
07/03/2007,17:25:00,40405,40410,40400,40410,16
07/03/2007,17:26:00,40410,40410,40400,40405,37
07/03/2007,17:27:00,40410,40410,40405,40405,14
07/03/2007,17:28:00,40405,40405,40395,40405,17
07/03/2007,17:29:00,40405,40415,40400,40405,67
07/03/2007,17:30:00,40405,40405,40380,40380,93
07/03/2007,17:31:00,40385,40385,40375,40380,19
07/03/2007,17:32:00,40380,40380,40370,40375,53
07/03/2007,17:33:00,40380,40380,40370,40375,19
07/03/2007,17:34:00,40380,40380,40370,40370,10
07/03/2007,17:35:00,40375,40380,40365,40365,24
07/03/2007,17:36:00,40375,40380,40375,40375,22
07/03/2007,17:37:00,40380,40380,40370,40375,20
07/03/2007,17:38:00,40375,40380,40370,40380,41
08/03/2007,09:00:00,40580,40600,40580,40585,49
08/03/2007,09:01:00,40590,40610,40575,40600,84
08/03/2007,09:02:00,40590,40600,40590,40600,30
08/03/2007,09:03:00,40600,40600,40600,40600,6
08/03/2007,09:12:00,40565,40575,40555,40565,37
08/03/2007,09:13:00,40565,40565,40550,40565,99
08/03/2007,09:14:00,40570,40575,40570,40575,14
08/03/2007,09:15:00,40570,40585,40570,40580,50
08/03/2007,09:16:00,40585,40605,40580,40605,42
08/03/2007,09:17:00,40610,40610,40590,40590,36
08/03/2007,09:18:00,40595,40600,40585,40585,19
08/03/2007,09:19:00,40580,40580,40565,40575,36
08/03/2007,09:20:00,40570,40570,40560,40570,37
08/03/2007,09:21:00,40570,40575,40565,40565,37
08/03/2007,09:22:00,40565,40570,40555,40560,47
08/03/2007,09:23:00,40565,40565,40555,40560,44
08/03/2007,09:24:00,40565,40570,40565,40570,28
08/03/2007,09:25:00,40565,40565,40540,40545,80
08/03/2007,09:26:00,40550,40560,40540,40550,56
08/03/2007,09:27:00,40565,40580,40565,40570,37
08/03/2007,09:28:00,40570,40575,40560,40575,29
08/03/2007,09:29:00,40570,40570,40555,40555,37
08/03/2007,09:30:00,40555,40580,40550,40580,42
08/03/2007,09:31:00,40580,40590,40580,40585,28
08/03/2007,09:32:00,40585,40585,40580,40580,13
08/03/2007,09:33:00,40580,40580,40570,40570,20
08/03/2007,09:34:00,40570,40580,40570,40575,25
08/03/2007,09:35:00,40575,40580,40570,40570,14
08/03/2007,09:36:00,40580,40580,40575,40575,6
08/03/2007,09:37:00,40575,40580,40575,40575,11
08/03/2007,09:38:00,40575,40585,40575,40580,32
08/03/2007,09:39:00,40575,40575,40550,40560,48
08/03/2007,09:40:00,40555,40560,40535,40545,65
08/03/2007,09:41:00,40550,40550,40540,40540,42
08/03/2007,09:42:00,40545,40555,40545,40555,11
08/03/2007,09:43:00,40555,40555,40550,40555,9
08/03/2007,09:44:00,40560,40565,40560,40565,17
08/03/2007,09:45:00,40570,40595,40570,40585,55
08/03/2007,09:46:00,40585,40585,40580,40580,5
08/03/2007,09:47:00,40575,40585,40575,40585,11
08/03/2007,09:48:00,40585,40590,40580,40590,18
08/03/2007,09:49:00,40590,40610,40585,40610,75
08/03/2007,09:50:00,40615,40640,40610,40635,132
08/03/2007,09:51:00,40635,40645,40630,40640,38
08/03/2007,09:52:00,40640,40645,40635,40635,46
08/03/2007,09:53:00,40640,40640,40630,40630,24
08/03/2007,09:54:00,40635,40640,40635,40635,28
08/03/2007,09:55:00,40635,40650,40635,40645,61
08/03/2007,09:56:00,40650,40655,40645,40650,65
08/03/2007,09:57:00,40650,40685,40650,40670,166
08/03/2007,09:58:00,40675,40675,40665,40670,45
08/03/2007,09:59:00,40670,40680,40670,40670,21
08/03/2007,10:00:00,40675,40690,40675,40680,57
08/03/2007,10:01:00,40685,40710,40685,40710,83
08/03/2007,10:02:00,40715,40720,40695,40695,75
08/03/2007,10:03:00,40700,40705,40690,40690,56
08/03/2007,10:04:00,40690,40695,40685,40690,54
08/03/2007,10:05:00,40690,40695,40685,40695,32
08/03/2007,10:06:00,40695,40700,40695,40695,35
08/03/2007,10:07:00,40695,40695,40675,40675,57
08/03/2007,10:08:00,40680,40680,40665,40675,57
08/03/2007,10:09:00,40675,40685,40675,40680,58
08/03/2007,10:10:00,40685,40715,40685,40700,96
08/03/2007,10:11:00,40705,40720,40705,40720,90
08/03/2007,10:12:00,40715,40735,40715,40730,89
08/03/2007,10:13:00,40735,40745,40730,40735,65
08/03/2007,10:14:00,40730,40735,40725,40735,49
08/03/2007,10:15:00,40735,40735,40710,40715,74
08/03/2007,10:16:00,40720,40725,40710,40725,42
08/03/2007,10:17:00,40720,40735,40715,40730,34
08/03/2007,10:18:00,40730,40750,40725,40735,80
08/03/2007,10:19:00,40740,40765,40735,40735,94
08/03/2007,10:20:00,40740,40750,40730,40745,46
08/03/2007,10:21:00,40745,40750,40740,40750,51
08/03/2007,10:22:00,40755,40765,40745,40755,44
08/03/2007,10:23:00,40755,40765,40750,40760,24
08/03/2007,10:24:00,40760,40765,40755,40755,28
08/03/2007,10:25:00,40755,40755,40750,40750,30
08/03/2007,10:26:00,40750,40750,40750,40750,13
08/03/2007,10:27:00,40750,40755,40750,40755,21
08/03/2007,10:28:00,40760,40775,40755,40770,51
08/03/2007,10:29:00,40765,40770,40765,40770,22
08/03/2007,10:30:00,40765,40765,40750,40750,59
08/03/2007,10:31:00,40755,40760,40745,40750,61
08/03/2007,10:32:00,40750,40760,40745,40755,44
08/03/2007,10:33:00,40755,40765,40750,40755,24
08/03/2007,10:34:00,40750,40750,40730,40740,72
08/03/2007,10:35:00,40740,40740,40730,40730,20
08/03/2007,10:36:00,40730,40740,40730,40735,19
08/03/2007,10:37:00,40735,40735,40730,40730,4
08/03/2007,10:38:00,40735,40740,40730,40740,29
08/03/2007,10:39:00,40740,40750,40740,40745,20
08/03/2007,10:40:00,40745,40755,40745,40745,20
08/03/2007,10:41:00,40750,40765,40750,40765,50
08/03/2007,10:42:00,40765,40780,40760,40775,94
08/03/2007,10:43:00,40775,40775,40765,40775,47
08/03/2007,10:44:00,40775,40775,40775,40775,14
08/03/2007,10:45:00,40770,40775,40770,40770,13
08/03/2007,10:46:00,40765,40800,40760,40795,153
08/03/2007,10:47:00,40795,40820,40790,40820,190
08/03/2007,10:48:00,40815,40820,40805,40805,62
08/03/2007,10:49:00,40805,40815,40805,40815,33
08/03/2007,10:50:00,40810,40815,40790,40790,45
08/03/2007,10:51:00,40790,40795,40790,40795,38
08/03/2007,10:52:00,40790,40795,40785,40790,56
08/03/2007,10:53:00,40790,40795,40790,40790,24
08/03/2007,10:54:00,40790,40795,40785,40790,38
08/03/2007,10:55:00,40790,40790,40785,40785,33
08/03/2007,10:56:00,40785,40790,40780,40780,58
08/03/2007,10:57:00,40780,40785,40780,40780,23
08/03/2007,10:58:00,40775,40775,40755,40765,89
08/03/2007,10:59:00,40765,40765,40760,40765,23
08/03/2007,11:00:00,40770,40770,40760,40760,25
08/03/2007,11:01:00,40755,40760,40750,40750,29
08/03/2007,11:02:00,40755,40760,40755,40755,31
08/03/2007,11:03:00,40755,40760,40750,40750,20
08/03/2007,11:04:00,40745,40745,40735,40735,35
08/03/2007,11:05:00,40745,40745,40740,40745,11
08/03/2007,11:06:00,40740,40745,40730,40740,33
08/03/2007,11:07:00,40740,40745,40740,40740,7
08/03/2007,11:08:00,40740,40740,40730,40735,14
08/03/2007,11:09:00,40740,40745,40740,40740,9
08/03/2007,11:10:00,40735,40735,40735,40735,5
08/03/2007,11:11:00,40740,40740,40725,40725,41
08/03/2007,11:12:00,40725,40725,40725,40725,8
08/03/2007,11:13:00,40730,40735,40725,40730,24
08/03/2007,11:14:00,40730,40730,40720,40730,71
08/03/2007,11:15:00,40725,40730,40725,40730,17
08/03/2007,11:16:00,40730,40730,40730,40730,6
08/03/2007,11:17:00,40730,40730,40725,40730,12
08/03/2007,11:18:00,40730,40730,40725,40725,18
08/03/2007,11:19:00,40725,40730,40725,40730,29
08/03/2007,11:20:00,40730,40735,40725,40735,5
08/03/2007,11:21:00,40735,40740,40735,40740,9
08/03/2007,11:22:00,40740,40755,40740,40750,45
08/03/2007,11:23:00,40745,40750,40735,40735,15
08/03/2007,11:24:00,40735,40740,40735,40740,9
08/03/2007,11:25:00,40740,40745,40740,40740,16
08/03/2007,11:26:00,40745,40745,40740,40740,8
08/03/2007,11:27:00,40750,40750,40745,40745,10
08/03/2007,11:28:00,40750,40750,40750,40750,9
08/03/2007,11:29:00,40750,40750,40735,40735,18
08/03/2007,11:30:00,40735,40735,40725,40725,46
08/03/2007,11:31:00,40730,40735,40725,40735,10
08/03/2007,11:32:00,40730,40740,40730,40735,7
08/03/2007,11:33:00,40740,40740,40740,40740,4
08/03/2007,11:34:00,40740,40740,40730,40730,19
08/03/2007,11:35:00,40730,40730,40725,40730,8
08/03/2007,11:36:00,40725,40725,40725,40725,11
08/03/2007,11:38:00,40730,40730,40730,40730,4
08/03/2007,11:39:00,40730,40735,40730,40735,6
08/03/2007,11:40:00,40735,40735,40725,40730,22
08/03/2007,11:42:00,40735,40735,40725,40725,11
08/03/2007,11:43:00,40725,40725,40725,40725,1
08/03/2007,11:44:00,40730,40730,40730,40730,2
08/03/2007,11:45:00,40730,40730,40725,40725,10
08/03/2007,11:46:00,40725,40725,40725,40725,4
08/03/2007,11:47:00,40720,40720,40705,40710,69
08/03/2007,11:48:00,40710,40730,40710,40730,24
08/03/2007,11:49:00,40730,40730,40720,40720,7
08/03/2007,11:50:00,40725,40730,40725,40730,4
08/03/2007,11:51:00,40730,40730,40730,40730,4
08/03/2007,11:52:00,40725,40730,40725,40725,5
08/03/2007,11:53:00,40725,40730,40725,40725,5
08/03/2007,11:54:00,40725,40725,40725,40725,11
08/03/2007,11:55:00,40725,40725,40725,40725,3
08/03/2007,11:56:00,40730,40735,40730,40735,13
08/03/2007,11:57:00,40735,40740,40735,40740,2
08/03/2007,11:58:00,40740,40740,40735,40735,9
08/03/2007,11:59:00,40735,40740,40735,40740,4
08/03/2007,12:00:00,40740,40755,40735,40755,28
08/03/2007,12:01:00,40755,40760,40745,40745,47
08/03/2007,12:02:00,40745,40750,40745,40750,11
08/03/2007,12:03:00,40750,40750,40750,40750,2
08/03/2007,12:04:00,40755,40770,40755,40765,26
08/03/2007,12:05:00,40760,40770,40760,40765,18
08/03/2007,12:06:00,40770,40770,40765,40765,5
08/03/2007,12:07:00,40770,40775,40770,40770,17
08/03/2007,12:08:00,40765,40775,40765,40770,10
08/03/2007,12:09:00,40775,40780,40770,40775,69
08/03/2007,12:10:00,40775,40790,40775,40780,29
08/03/2007,12:11:00,40780,40785,40780,40780,10
08/03/2007,12:12:00,40780,40780,40760,40760,47
08/03/2007,12:13:00,40765,40770,40760,40765,16
08/03/2007,12:14:00,40760,40765,40760,40760,24
08/03/2007,12:15:00,40755,40755,40750,40755,23
08/03/2007,12:16:00,40755,40755,40740,40740,42
08/03/2007,12:17:00,40750,40750,40745,40750,19
08/03/2007,12:18:00,40750,40755,40750,40755,3
08/03/2007,12:19:00,40745,40745,40735,40735,22
08/03/2007,12:20:00,40735,40745,40735,40745,9
08/03/2007,12:21:00,40745,40750,40745,40750,4
08/03/2007,12:22:00,40750,40750,40735,40750,13
08/03/2007,12:23:00,40750,40750,40740,40750,12
08/03/2007,12:24:00,40750,40760,40745,40760,17
08/03/2007,12:25:00,40765,40765,40755,40760,11
08/03/2007,12:26:00,40755,40770,40755,40770,17
08/03/2007,12:27:00,40760,40760,40755,40760,6
08/03/2007,12:28:00,40760,40770,40760,40760,20
08/03/2007,12:29:00,40760,40760,40760,40760,4
08/03/2007,12:30:00,40760,40765,40755,40760,8
08/03/2007,12:31:00,40760,40760,40760,40760,5
08/03/2007,12:32:00,40760,40765,40760,40765,10
08/03/2007,12:33:00,40765,40770,40765,40770,4
08/03/2007,12:34:00,40765,40770,40760,40770,17
08/03/2007,12:35:00,40770,40770,40770,40770,2
08/03/2007,12:36:00,40770,40770,40765,40765,5
08/03/2007,12:37:00,40765,40770,40765,40770,38
08/03/2007,12:38:00,40770,40770,40770,40770,1
08/03/2007,12:39:00,40770,40770,40765,40765,8
08/03/2007,12:40:00,40775,40775,40770,40770,5
08/03/2007,12:41:00,40770,40775,40770,40775,2
08/03/2007,12:43:00,40770,40770,40770,40770,4
08/03/2007,12:44:00,40770,40770,40770,40770,7
08/03/2007,12:46:00,40770,40770,40760,40770,13
08/03/2007,12:47:00,40760,40770,40760,40760,12
08/03/2007,12:48:00,40765,40765,40760,40765,28
08/03/2007,12:49:00,40765,40770,40760,40765,17
08/03/2007,12:50:00,40765,40770,40765,40770,16
08/03/2007,12:51:00,40770,40770,40770,40770,9
08/03/2007,12:52:00,40765,40765,40755,40760,24
08/03/2007,12:53:00,40760,40765,40760,40760,14
08/03/2007,12:54:00,40755,40760,40750,40755,15
08/03/2007,12:55:00,40755,40760,40755,40760,12
08/03/2007,12:56:00,40765,40765,40765,40765,2
08/03/2007,12:58:00,40750,40755,40750,40750,8
08/03/2007,12:59:00,40760,40765,40750,40755,12
08/03/2007,13:00:00,40755,40765,40750,40755,12
08/03/2007,13:01:00,40755,40755,40755,40755,1
08/03/2007,13:02:00,40760,40765,40760,40765,18
08/03/2007,13:03:00,40760,40760,40750,40750,14
08/03/2007,13:05:00,40760,40770,40760,40770,6
08/03/2007,13:06:00,40765,40765,40765,40765,2
08/03/2007,13:07:00,40760,40760,40750,40750,10
08/03/2007,13:08:00,40755,40765,40755,40755,26
08/03/2007,13:09:00,40755,40755,40755,40755,2
08/03/2007,13:10:00,40750,40755,40750,40755,5
08/03/2007,13:11:00,40750,40755,40750,40755,3
08/03/2007,13:12:00,40755,40765,40750,40765,18
08/03/2007,13:13:00,40755,40755,40755,40755,3
08/03/2007,13:15:00,40765,40765,40760,40760,7
08/03/2007,13:16:00,40750,40755,40750,40755,4
08/03/2007,13:17:00,40760,40760,40760,40760,2
08/03/2007,13:18:00,40760,40760,40760,40760,2
08/03/2007,13:20:00,40760,40760,40760,40760,3
08/03/2007,13:21:00,40755,40755,40750,40750,7
08/03/2007,13:23:00,40760,40765,40760,40765,7
08/03/2007,13:25:00,40760,40760,40760,40760,7
08/03/2007,13:26:00,40755,40760,40755,40760,5
08/03/2007,13:27:00,40760,40765,40755,40760,8
08/03/2007,13:29:00,40765,40770,40765,40770,8
08/03/2007,13:30:00,40760,40765,40760,40760,18
08/03/2007,13:31:00,40765,40765,40755,40755,5
08/03/2007,13:33:00,40760,40760,40760,40760,2
08/03/2007,13:34:00,40760,40760,40760,40760,1
08/03/2007,13:35:00,40760,40760,40755,40755,2
08/03/2007,13:37:00,40765,40765,40765,40765,12
08/03/2007,13:38:00,40760,40765,40760,40765,3
08/03/2007,13:39:00,40770,40770,40760,40760,9
08/03/2007,13:40:00,40760,40760,40760,40760,1
08/03/2007,13:41:00,40765,40765,40755,40755,7
08/03/2007,13:42:00,40755,40760,40755,40760,2
08/03/2007,13:43:00,40760,40760,40755,40755,11
08/03/2007,13:44:00,40750,40765,40750,40755,17
08/03/2007,13:45:00,40755,40780,40745,40765,67
08/03/2007,13:46:00,40760,40765,40735,40750,53
08/03/2007,13:47:00,40755,40780,40755,40770,55
08/03/2007,13:48:00,40770,40770,40740,40740,39
08/03/2007,13:49:00,40750,40750,40740,40750,26
08/03/2007,13:50:00,40745,40755,40740,40740,31
08/03/2007,13:51:00,40735,40735,40720,40725,82
08/03/2007,13:52:00,40730,40730,40720,40730,22
08/03/2007,13:53:00,40730,40735,40725,40735,15
08/03/2007,13:54:00,40730,40735,40730,40730,12
08/03/2007,13:55:00,40725,40725,40710,40720,73
08/03/2007,13:56:00,40720,40735,40720,40735,12
08/03/2007,13:57:00,40735,40735,40730,40735,12
08/03/2007,13:58:00,40725,40740,40725,40740,9
08/03/2007,13:59:00,40735,40735,40735,40735,9
08/03/2007,14:00:00,40735,40740,40725,40725,33
08/03/2007,14:01:00,40725,40745,40725,40745,14
08/03/2007,14:02:00,40750,40750,40735,40735,9
08/03/2007,14:03:00,40740,40745,40740,40740,5
08/03/2007,14:04:00,40745,40745,40745,40745,2
08/03/2007,14:05:00,40745,40765,40745,40760,21
08/03/2007,14:06:00,40760,40760,40760,40760,6
08/03/2007,14:07:00,40760,40760,40755,40755,11
08/03/2007,14:08:00,40755,40765,40755,40765,6
08/03/2007,14:09:00,40760,40765,40760,40765,2
08/03/2007,14:10:00,40765,40765,40765,40765,1
08/03/2007,14:11:00,40770,40775,40770,40770,4
08/03/2007,14:13:00,40775,40775,40775,40775,3
08/03/2007,14:14:00,40770,40780,40770,40780,18
08/03/2007,14:15:00,40785,40805,40785,40805,77
08/03/2007,14:16:00,40805,40805,40795,40805,55
08/03/2007,14:17:00,40805,40810,40800,40805,66
08/03/2007,14:18:00,40800,40805,40790,40795,26
08/03/2007,14:19:00,40795,40800,40785,40795,27
08/03/2007,14:20:00,40795,40795,40785,40795,14
08/03/2007,14:21:00,40795,40800,40795,40795,22
08/03/2007,14:22:00,40790,40790,40780,40785,18
08/03/2007,14:23:00,40785,40785,40775,40785,25
08/03/2007,14:24:00,40785,40785,40780,40780,2
08/03/2007,14:25:00,40785,40785,40785,40785,2
08/03/2007,14:26:00,40790,40790,40785,40785,5
08/03/2007,14:27:00,40785,40785,40770,40770,25
08/03/2007,14:28:00,40775,40775,40765,40770,9
08/03/2007,14:29:00,40770,40780,40770,40775,14
08/03/2007,14:30:00,40770,40780,40765,40770,11
08/03/2007,14:31:00,40775,40785,40775,40785,12
08/03/2007,14:32:00,40790,40790,40780,40780,30
08/03/2007,14:33:00,40780,40790,40780,40785,21
08/03/2007,14:34:00,40785,40785,40775,40775,16
08/03/2007,14:35:00,40775,40780,40770,40775,20
08/03/2007,14:36:00,40775,40780,40770,40770,38
08/03/2007,14:37:00,40770,40780,40765,40770,12
08/03/2007,14:39:00,40770,40770,40770,40770,3
08/03/2007,14:40:00,40770,40770,40735,40735,120
08/03/2007,14:41:00,40740,40740,40715,40735,93
08/03/2007,14:42:00,40735,40755,40735,40740,62
08/03/2007,14:43:00,40735,40735,40715,40725,56
08/03/2007,14:44:00,40730,40735,40720,40720,22
08/03/2007,14:45:00,40735,40735,40715,40715,72
08/03/2007,14:46:00,40710,40735,40705,40735,55
08/03/2007,14:47:00,40735,40735,40720,40720,19
08/03/2007,14:48:00,40720,40735,40715,40725,35
08/03/2007,14:49:00,40720,40735,40720,40735,23
08/03/2007,14:50:00,40730,40740,40730,40730,33
08/03/2007,14:51:00,40735,40745,40735,40740,39
08/03/2007,14:52:00,40740,40740,40700,40700,110
08/03/2007,14:53:00,40700,40730,40700,40725,55
08/03/2007,14:54:00,40730,40740,40725,40740,30
08/03/2007,14:55:00,40740,40750,40740,40745,28
08/03/2007,14:56:00,40740,40775,40735,40765,100
08/03/2007,14:57:00,40765,40770,40760,40770,21
08/03/2007,14:58:00,40770,40785,40770,40785,34
08/03/2007,14:59:00,40785,40795,40780,40790,41
08/03/2007,15:00:00,40795,40805,40795,40795,65
08/03/2007,15:01:00,40795,40800,40790,40795,39
08/03/2007,15:02:00,40795,40800,40790,40795,18
08/03/2007,15:03:00,40795,40805,40795,40800,20
08/03/2007,15:04:00,40800,40800,40780,40780,57
08/03/2007,15:05:00,40780,40795,40775,40795,33
08/03/2007,15:06:00,40795,40800,40790,40800,63
08/03/2007,15:07:00,40805,40810,40805,40810,41
08/03/2007,15:08:00,40810,40810,40800,40800,16
08/03/2007,15:09:00,40805,40810,40805,40810,13
08/03/2007,15:10:00,40810,40810,40805,40810,11
08/03/2007,15:11:00,40815,40825,40795,40800,179
08/03/2007,15:12:00,40805,40805,40785,40795,44
08/03/2007,15:13:00,40790,40790,40780,40785,43
08/03/2007,15:14:00,40790,40790,40785,40785,10
08/03/2007,15:15:00,40780,40780,40780,40780,3
08/03/2007,15:16:00,40780,40780,40770,40775,30
08/03/2007,15:17:00,40775,40775,40760,40770,46
08/03/2007,15:18:00,40770,40775,40770,40775,8
08/03/2007,15:19:00,40775,40780,40775,40780,6
08/03/2007,15:20:00,40780,40785,40760,40765,49
08/03/2007,15:21:00,40765,40770,40760,40760,15
08/03/2007,15:22:00,40760,40760,40755,40755,118
08/03/2007,15:23:00,40755,40765,40755,40765,9
08/03/2007,15:24:00,40765,40765,40755,40765,38
08/03/2007,15:25:00,40765,40770,40765,40770,10
08/03/2007,15:26:00,40770,40775,40770,40775,9
08/03/2007,15:27:00,40770,40770,40765,40770,8
08/03/2007,15:28:00,40770,40775,40760,40765,13
08/03/2007,15:29:00,40760,40770,40760,40770,16
08/03/2007,15:30:00,40775,40775,40770,40775,9
08/03/2007,15:31:00,40775,40775,40765,40775,45
08/03/2007,15:32:00,40775,40790,40770,40770,45
08/03/2007,15:33:00,40775,40780,40770,40780,32
08/03/2007,15:34:00,40780,40780,40770,40770,11
08/03/2007,15:35:00,40770,40775,40765,40775,10
08/03/2007,15:36:00,40780,40790,40775,40780,50
08/03/2007,15:37:00,40785,40800,40785,40785,43
08/03/2007,15:38:00,40785,40790,40775,40790,47
08/03/2007,15:39:00,40790,40795,40780,40780,22
08/03/2007,15:40:00,40785,40785,40780,40785,13
08/03/2007,15:41:00,40785,40800,40780,40800,39
08/03/2007,15:42:00,40805,40815,40790,40795,65
08/03/2007,15:43:00,40800,40810,40800,40800,18
08/03/2007,15:44:00,40805,40805,40790,40795,32
08/03/2007,15:45:00,40795,40800,40790,40790,23
08/03/2007,15:46:00,40790,40790,40790,40790,6
08/03/2007,15:47:00,40785,40785,40775,40775,18
08/03/2007,15:48:00,40775,40780,40770,40780,32
08/03/2007,15:49:00,40780,40790,40775,40775,53
08/03/2007,15:50:00,40775,40800,40775,40800,23
08/03/2007,15:51:00,40800,40805,40780,40780,83
08/03/2007,15:52:00,40780,40785,40770,40770,65
08/03/2007,15:53:00,40765,40785,40765,40785,21
08/03/2007,15:54:00,40780,40780,40775,40775,10
08/03/2007,15:55:00,40780,40790,40780,40790,9
08/03/2007,15:56:00,40780,40805,40775,40800,55
08/03/2007,15:57:00,40785,40795,40785,40785,24
08/03/2007,15:58:00,40785,40790,40770,40770,33
08/03/2007,15:59:00,40770,40780,40770,40780,15
08/03/2007,16:00:00,40780,40780,40775,40780,16
08/03/2007,16:01:00,40780,40785,40775,40780,18
08/03/2007,16:02:00,40775,40775,40770,40770,34
08/03/2007,16:03:00,40770,40785,40770,40780,40
08/03/2007,16:04:00,40775,40800,40775,40800,48
08/03/2007,16:05:00,40790,40790,40790,40790,10
08/03/2007,16:06:00,40790,40820,40790,40820,58
08/03/2007,16:07:00,40815,40825,40810,40815,48
08/03/2007,16:08:00,40815,40820,40810,40815,47
08/03/2007,16:09:00,40820,40845,40820,40845,107
08/03/2007,16:10:00,40850,40860,40840,40840,157
08/03/2007,16:11:00,40845,40845,40840,40840,39
08/03/2007,16:12:00,40845,40865,40845,40850,71
08/03/2007,16:13:00,40850,40855,40835,40855,56
08/03/2007,16:14:00,40850,40865,40850,40860,50
08/03/2007,16:15:00,40865,40865,40855,40860,41
08/03/2007,16:16:00,40860,40870,40860,40865,77
08/03/2007,16:17:00,40865,40875,40860,40870,39
08/03/2007,16:18:00,40870,40875,40865,40870,56
08/03/2007,16:19:00,40870,40870,40865,40870,17
08/03/2007,16:20:00,40870,40875,40865,40875,44
08/03/2007,16:21:00,40875,40885,40870,40885,137
08/03/2007,16:22:00,40885,40885,40875,40880,47
08/03/2007,16:23:00,40875,40880,40870,40875,31
08/03/2007,16:24:00,40880,40880,40860,40865,75
08/03/2007,16:25:00,40865,40865,40860,40860,42
08/03/2007,16:26:00,40860,40885,40860,40880,70
08/03/2007,16:27:00,40880,40885,40870,40870,71
08/03/2007,16:28:00,40875,40885,40875,40875,22
08/03/2007,16:29:00,40880,40925,40875,40925,216
08/03/2007,16:30:00,40920,40930,40920,40930,67
08/03/2007,16:31:00,40930,40935,40910,40915,121
08/03/2007,16:32:00,40910,40935,40910,40935,59
08/03/2007,16:33:00,40930,40945,40930,40945,92
08/03/2007,16:34:00,40940,40945,40925,40925,68
08/03/2007,16:35:00,40935,40935,40915,40915,56
08/03/2007,16:36:00,40915,40925,40905,40925,71
08/03/2007,16:37:00,40915,40920,40910,40915,75
08/03/2007,16:38:00,40925,40935,40920,40925,38
08/03/2007,16:39:00,40930,40940,40920,40925,37
08/03/2007,16:40:00,40925,40940,40925,40930,43
08/03/2007,16:41:00,40930,40930,40905,40905,74
08/03/2007,16:42:00,40915,40925,40910,40915,118
08/03/2007,16:43:00,40910,40920,40910,40915,62
08/03/2007,16:44:00,40915,40915,40905,40905,63
08/03/2007,16:45:00,40905,40925,40905,40925,65
08/03/2007,16:46:00,40920,40920,40920,40920,12
08/03/2007,16:47:00,40920,40925,40910,40910,26
08/03/2007,16:48:00,40915,40915,40895,40905,73
08/03/2007,16:49:00,40905,40910,40905,40905,28
08/03/2007,16:50:00,40905,40910,40890,40890,28
08/03/2007,16:51:00,40890,40895,40885,40885,39
08/03/2007,16:52:00,40890,40900,40885,40900,42
08/03/2007,16:53:00,40900,40900,40885,40890,14
08/03/2007,16:54:00,40895,40895,40885,40890,15
08/03/2007,16:55:00,40890,40890,40885,40885,21
08/03/2007,16:56:00,40885,40890,40880,40885,11
08/03/2007,16:57:00,40885,40885,40880,40885,26
08/03/2007,16:58:00,40885,40895,40885,40890,22
08/03/2007,16:59:00,40890,40910,40885,40910,52
08/03/2007,17:00:00,40915,40920,40905,40905,47
08/03/2007,17:01:00,40910,40920,40895,40895,43
08/03/2007,17:02:00,40895,40915,40895,40910,39
08/03/2007,17:03:00,40910,40910,40900,40900,12
08/03/2007,17:04:00,40900,40910,40900,40910,18
08/03/2007,17:05:00,40910,40925,40910,40925,24
08/03/2007,17:06:00,40925,40935,40925,40930,43
08/03/2007,17:07:00,40930,40935,40925,40935,25
08/03/2007,17:08:00,40935,40935,40915,40915,85
08/03/2007,17:09:00,40920,40920,40905,40915,31
08/03/2007,17:10:00,40915,40915,40910,40910,15
08/03/2007,17:11:00,40905,40910,40900,40900,41
08/03/2007,17:12:00,40900,40900,40880,40885,65
08/03/2007,17:13:00,40885,40890,40885,40890,13
08/03/2007,17:14:00,40890,40905,40890,40905,27
08/03/2007,17:15:00,40900,40900,40890,40890,47
08/03/2007,17:16:00,40890,40895,40885,40885,25
08/03/2007,17:17:00,40885,40885,40870,40870,51
08/03/2007,17:18:00,40880,40885,40875,40875,25
08/03/2007,17:19:00,40875,40875,40865,40865,150
08/03/2007,17:20:00,40865,40870,40860,40865,89
08/03/2007,17:21:00,40865,40870,40865,40865,16
08/03/2007,17:22:00,40865,40870,40855,40865,81
08/03/2007,17:23:00,40865,40870,40865,40865,9
08/03/2007,17:24:00,40870,40875,40870,40875,40
08/03/2007,17:25:00,40870,40875,40860,40875,73
08/03/2007,17:26:00,40880,40900,40880,40900,114
08/03/2007,17:27:00,40900,40910,40895,40905,127
08/03/2007,17:28:00,40905,40925,40900,40925,86
08/03/2007,17:29:00,40925,40925,40900,40905,116
08/03/2007,17:30:00,40895,40925,40890,40925,77
08/03/2007,17:31:00,40925,40925,40915,40920,46
08/03/2007,17:32:00,40920,40920,40915,40920,18
08/03/2007,17:33:00,40920,40925,40915,40925,42
08/03/2007,17:34:00,40925,40930,40920,40930,51
08/03/2007,17:35:00,40930,40940,40920,40935,102
08/03/2007,17:36:00,40935,40940,40930,40940,30
08/03/2007,17:37:00,40940,40940,40930,40930,20
08/03/2007,17:38:00,40930,40930,40925,40930,36
08/03/2007,17:39:00,40925,40940,40925,40935,54
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/03/2007,15:49:00,40780,40790,40775,40775,53
08/03/2007,15:50:00,40775,40800,40775,40800,23
08/03/2007,15:51:00,40800,40805,40780,40780,83
08/03/2007,15:52:00,40780,40785,40770,40770,65
08/03/2007,15:53:00,40765,40785,40765,40785,21
08/03/2007,15:54:00,40780,40780,40775,40775,10
08/03/2007,15:55:00,40780,40790,40780,40790,9
08/03/2007,15:56:00,40780,40805,40775,40800,55
08/03/2007,15:57:00,40785,40795,40785,40785,24
08/03/2007,15:58:00,40785,40790,40770,40770,33
08/03/2007,15:59:00,40770,40780,40770,40780,15
08/03/2007,16:00:00,40780,40780,40775,40780,16
08/03/2007,16:01:00,40780,40785,40775,40780,18
08/03/2007,16:02:00,40775,40775,40770,40770,34
08/03/2007,16:03:00,40770,40785,40770,40780,40
08/03/2007,16:04:00,40775,40800,40775,40800,48
08/03/2007,16:05:00,40790,40790,40790,40790,10
08/03/2007,16:06:00,40790,40820,40790,40820,58
08/03/2007,16:07:00,40815,40825,40810,40815,48
08/03/2007,16:08:00,40815,40820,40810,40815,47
08/03/2007,16:09:00,40820,40845,40820,40845,107
08/03/2007,16:10:00,40850,40860,40840,40840,157
08/03/2007,16:11:00,40845,40845,40840,40840,39
08/03/2007,16:12:00,40845,40865,40845,40850,71
08/03/2007,16:13:00,40850,40855,40835,40855,56
08/03/2007,16:14:00,40850,40865,40850,40860,50
08/03/2007,16:15:00,40865,40865,40855,40860,41
08/03/2007,16:16:00,40860,40870,40860,40865,77
08/03/2007,16:17:00,40865,40875,40860,40870,39
08/03/2007,16:18:00,40870,40875,40865,40870,56
08/03/2007,16:19:00,40870,40870,40865,40870,17
08/03/2007,16:20:00,40870,40875,40865,40875,44
08/03/2007,16:21:00,40875,40885,40870,40885,137
08/03/2007,16:22:00,40885,40885,40875,40880,47
08/03/2007,16:23:00,40875,40880,40870,40875,31
08/03/2007,16:24:00,40880,40880,40860,40865,75
08/03/2007,16:25:00,40865,40865,40860,40860,42
08/03/2007,16:26:00,40860,40885,40860,40880,70
08/03/2007,16:27:00,40880,40885,40870,40870,71
08/03/2007,16:28:00,40875,40885,40875,40875,22
08/03/2007,16:29:00,40880,40925,40875,40925,216
08/03/2007,16:30:00,40920,40930,40920,40930,67
08/03/2007,16:31:00,40930,40935,40910,40915,121
08/03/2007,16:32:00,40910,40935,40910,40935,59
08/03/2007,16:33:00,40930,40945,40930,40945,92
08/03/2007,16:34:00,40940,40945,40925,40925,68
08/03/2007,16:35:00,40935,40935,40915,40915,56
08/03/2007,16:36:00,40915,40925,40905,40925,71
08/03/2007,16:37:00,40915,40920,40910,40915,75
08/03/2007,16:38:00,40925,40935,40920,40925,38
08/03/2007,16:39:00,40930,40940,40920,40925,37
08/03/2007,16:40:00,40925,40940,40925,40930,43
08/03/2007,16:41:00,40930,40930,40905,40905,74
08/03/2007,16:42:00,40915,40925,40910,40915,118
08/03/2007,16:43:00,40910,40920,40910,40915,62
08/03/2007,16:44:00,40915,40915,40905,40905,63
08/03/2007,16:45:00,40905,40925,40905,40925,65
08/03/2007,16:46:00,40920,40920,40920,40920,12
08/03/2007,16:47:00,40920,40925,40910,40910,26
08/03/2007,16:48:00,40915,40915,40895,40905,73
08/03/2007,16:49:00,40905,40910,40905,40905,28
08/03/2007,16:50:00,40905,40910,40890,40890,28
08/03/2007,16:51:00,40890,40895,40885,40885,39
08/03/2007,16:52:00,40890,40900,40885,40900,42
08/03/2007,16:53:00,40900,40900,40885,40890,14
08/03/2007,16:54:00,40895,40895,40885,40890,15
08/03/2007,16:55:00,40890,40890,40885,40885,21
08/03/2007,16:56:00,40885,40890,40880,40885,11
08/03/2007,16:57:00,40885,40885,40880,40885,26
08/03/2007,16:58:00,40885,40895,40885,40890,22
08/03/2007,16:59:00,40890,40910,40885,40910,52
08/03/2007,17:00:00,40915,40920,40905,40905,47
08/03/2007,17:01:00,40910,40920,40895,40895,43
08/03/2007,17:02:00,40895,40915,40895,40910,39
08/03/2007,17:03:00,40910,40910,40900,40900,12
08/03/2007,17:04:00,40900,40910,40900,40910,18
08/03/2007,17:05:00,40910,40925,40910,40925,24
08/03/2007,17:06:00,40925,40935,40925,40930,43
08/03/2007,17:07:00,40930,40935,40925,40935,25
08/03/2007,17:08:00,40935,40935,40915,40915,85
08/03/2007,17:09:00,40920,40920,40905,40915,31
08/03/2007,17:10:00,40915,40915,40910,40910,15
08/03/2007,17:11:00,40905,40910,40900,40900,41
08/03/2007,17:12:00,40900,40900,40880,40885,65
08/03/2007,17:13:00,40885,40890,40885,40890,13
08/03/2007,17:14:00,40890,40905,40890,40905,27
08/03/2007,17:15:00,40900,40900,40890,40890,47
08/03/2007,17:16:00,40890,40895,40885,40885,25
08/03/2007,17:17:00,40885,40885,40870,40870,51
08/03/2007,17:18:00,40880,40885,40875,40875,25
08/03/2007,17:19:00,40875,40875,40865,40865,150
08/03/2007,17:20:00,40865,40870,40860,40865,89
08/03/2007,17:21:00,40865,40870,40865,40865,16
08/03/2007,17:22:00,40865,40870,40855,40865,81
08/03/2007,17:23:00,40865,40870,40865,40865,9
08/03/2007,17:24:00,40870,40875,40870,40875,40
08/03/2007,17:25:00,40870,40875,40860,40875,73
08/03/2007,17:26:00,40880,40900,40880,40900,114
08/03/2007,17:27:00,40900,40910,40895,40905,127
08/03/2007,17:28:00,40905,40925,40900,40925,86
08/03/2007,17:29:00,40925,40925,40900,40905,116
08/03/2007,17:30:00,40895,40925,40890,40925,77
08/03/2007,17:31:00,40925,40925,40915,40920,46
08/03/2007,17:32:00,40920,40920,40915,40920,18
08/03/2007,17:33:00,40920,40925,40915,40925,42
08/03/2007,17:34:00,40925,40930,40920,40930,51
08/03/2007,17:35:00,40930,40940,40920,40935,102
08/03/2007,17:36:00,40935,40940,40930,40940,30
08/03/2007,17:37:00,40940,40940,40930,40930,20
08/03/2007,17:38:00,40930,40930,40925,40930,36
09/03/2007,09:00:00,40880,40920,40880,40915,126
09/03/2007,09:01:00,40915,40945,40915,40935,151
09/03/2007,09:02:00,40935,40945,40935,40945,70
09/03/2007,09:03:00,40945,40965,40925,40930,75
09/03/2007,09:04:00,40930,40930,40915,40915,19
09/03/2007,09:05:00,40915,40925,40900,40915,97
09/03/2007,09:06:00,40915,40920,40910,40910,26
09/03/2007,09:07:00,40915,40915,40900,40900,31
09/03/2007,09:08:00,40900,40900,40890,40890,115
09/03/2007,09:09:00,40885,40885,40860,40860,81
09/03/2007,09:10:00,40865,40875,40830,40830,102
09/03/2007,09:11:00,40830,40845,40825,40835,94
09/03/2007,09:12:00,40835,40835,40805,40805,87
09/03/2007,09:13:00,40805,40815,40775,40775,106
09/03/2007,09:14:00,40775,40795,40770,40790,83
09/03/2007,09:15:00,40795,40805,40785,40805,65
09/03/2007,09:16:00,40805,40805,40795,40800,31
09/03/2007,09:17:00,40800,40820,40795,40805,55
09/03/2007,09:18:00,40795,40805,40795,40800,18
09/03/2007,09:19:00,40800,40800,40780,40785,84
09/03/2007,09:20:00,40785,40785,40755,40760,82
09/03/2007,09:21:00,40755,40765,40740,40765,122
09/03/2007,09:22:00,40765,40770,40750,40750,61
09/03/2007,09:23:00,40755,40770,40755,40770,61
09/03/2007,09:24:00,40770,40790,40770,40790,70
09/03/2007,09:25:00,40790,40795,40785,40785,46
09/03/2007,09:26:00,40785,40785,40755,40755,88
09/03/2007,09:27:00,40755,40770,40755,40765,34
09/03/2007,09:28:00,40765,40765,40730,40730,114
09/03/2007,09:29:00,40730,40740,40710,40720,101
09/03/2007,09:30:00,40730,40745,40710,40715,101
09/03/2007,09:31:00,40715,40735,40710,40730,48
09/03/2007,09:32:00,40730,40730,40715,40725,50
09/03/2007,09:33:00,40720,40725,40705,40705,73
09/03/2007,09:34:00,40705,40725,40700,40725,102
09/03/2007,09:35:00,40720,40725,40710,40720,41
09/03/2007,09:36:00,40715,40715,40705,40715,35
09/03/2007,09:37:00,40715,40725,40710,40725,29
09/03/2007,09:38:00,40725,40725,40715,40715,32
09/03/2007,09:39:00,40715,40715,40695,40700,94
09/03/2007,09:40:00,40700,40705,40690,40700,80
09/03/2007,09:41:00,40700,40705,40690,40690,41
09/03/2007,09:42:00,40690,40690,40675,40690,85
09/03/2007,09:43:00,40690,40710,40675,40710,119
09/03/2007,09:44:00,40710,40715,40690,40690,90
09/03/2007,09:45:00,40690,40690,40660,40665,116
09/03/2007,09:46:00,40660,40675,40630,40635,158
09/03/2007,09:47:00,40640,40650,40630,40640,104
09/03/2007,09:48:00,40645,40655,40630,40630,77
09/03/2007,09:49:00,40635,40640,40620,40635,69
09/03/2007,09:50:00,40635,40645,40620,40620,54
09/03/2007,09:51:00,40615,40625,40605,40620,91
09/03/2007,09:52:00,40615,40640,40615,40640,68
09/03/2007,09:53:00,40640,40665,40635,40665,103
09/03/2007,09:54:00,40665,40670,40655,40665,65
09/03/2007,09:55:00,40660,40665,40650,40660,64
09/03/2007,09:56:00,40660,40695,40660,40690,75
09/03/2007,09:57:00,40690,40690,40680,40680,38
09/03/2007,09:58:00,40675,40675,40645,40645,73
09/03/2007,09:59:00,40645,40670,40645,40670,74
09/03/2007,10:00:00,40670,40680,40665,40675,41
09/03/2007,10:01:00,40680,40690,40675,40690,67
09/03/2007,10:02:00,40690,40695,40680,40680,56
09/03/2007,10:03:00,40685,40710,40685,40705,121
09/03/2007,10:04:00,40700,40700,40675,40690,86
09/03/2007,10:05:00,40695,40700,40695,40700,8
09/03/2007,10:06:00,40700,40700,40675,40690,91
09/03/2007,10:07:00,40685,40685,40655,40655,107
09/03/2007,10:08:00,40655,40660,40645,40650,100
09/03/2007,10:09:00,40650,40675,40650,40675,30
09/03/2007,10:10:00,40675,40675,40670,40675,9
09/03/2007,10:11:00,40675,40675,40665,40665,20
09/03/2007,10:12:00,40665,40670,40660,40670,15
09/03/2007,10:13:00,40665,40665,40650,40660,42
09/03/2007,10:14:00,40660,40660,40655,40655,15
09/03/2007,10:15:00,40655,40665,40655,40665,29
09/03/2007,10:16:00,40670,40670,40655,40660,77
09/03/2007,10:17:00,40660,40660,40640,40640,108
09/03/2007,10:18:00,40640,40655,40640,40655,34
09/03/2007,10:19:00,40655,40665,40655,40665,29
09/03/2007,10:20:00,40665,40665,40645,40645,99
09/03/2007,10:21:00,40645,40645,40620,40630,109
09/03/2007,10:22:00,40630,40635,40610,40610,68
09/03/2007,10:23:00,40615,40640,40610,40635,62
09/03/2007,10:24:00,40630,40635,40625,40635,15
09/03/2007,10:25:00,40635,40650,40630,40640,49
09/03/2007,10:26:00,40640,40640,40635,40635,29
09/03/2007,10:27:00,40640,40645,40640,40645,20
09/03/2007,10:28:00,40645,40645,40630,40645,25
09/03/2007,10:29:00,40640,40655,40635,40645,52
09/03/2007,10:30:00,40640,40640,40595,40595,136
09/03/2007,10:31:00,40595,40605,40590,40605,52
09/03/2007,10:32:00,40600,40630,40600,40625,104
09/03/2007,10:33:00,40625,40630,40620,40620,15
09/03/2007,10:34:00,40625,40625,40610,40615,26
09/03/2007,10:35:00,40615,40620,40615,40620,3
09/03/2007,10:36:00,40620,40630,40610,40625,46
09/03/2007,10:37:00,40630,40630,40625,40630,11
09/03/2007,10:38:00,40625,40625,40615,40625,10
09/03/2007,10:39:00,40620,40630,40615,40620,44
09/03/2007,10:40:00,40625,40630,40625,40630,29
09/03/2007,10:41:00,40630,40645,40630,40635,31
09/03/2007,10:42:00,40640,40640,40625,40630,28
09/03/2007,10:43:00,40635,40635,40615,40620,66
09/03/2007,10:44:00,40620,40630,40615,40630,20
09/03/2007,10:45:00,40630,40630,40615,40620,59
09/03/2007,10:46:00,40620,40620,40610,40610,11
09/03/2007,10:47:00,40615,40615,40570,40585,162
09/03/2007,10:48:00,40590,40605,40590,40600,31
09/03/2007,10:49:00,40600,40605,40595,40595,38
09/03/2007,10:50:00,40595,40605,40585,40600,62
09/03/2007,10:51:00,40600,40600,40595,40595,27
09/03/2007,10:52:00,40595,40600,40590,40600,33
09/03/2007,10:53:00,40605,40605,40600,40605,16
09/03/2007,10:54:00,40600,40600,40590,40595,39
09/03/2007,10:55:00,40595,40600,40590,40600,10
09/03/2007,10:56:00,40600,40615,40595,40615,24
09/03/2007,10:57:00,40615,40635,40615,40635,40
09/03/2007,10:58:00,40635,40650,40630,40645,48
09/03/2007,10:59:00,40645,40655,40645,40645,52
09/03/2007,11:00:00,40650,40650,40640,40640,18
09/03/2007,11:01:00,40640,40640,40635,40640,12
09/03/2007,11:02:00,40640,40640,40635,40640,9
09/03/2007,11:03:00,40640,40640,40635,40635,9
09/03/2007,11:04:00,40640,40640,40640,40640,1
09/03/2007,11:05:00,40640,40640,40640,40640,3
09/03/2007,11:06:00,40640,40645,40640,40645,10
09/03/2007,11:07:00,40645,40645,40635,40635,14
09/03/2007,11:08:00,40635,40640,40625,40625,17
09/03/2007,11:09:00,40625,40625,40615,40625,34
09/03/2007,11:10:00,40625,40625,40620,40625,8
09/03/2007,11:11:00,40625,40645,40625,40645,49
09/03/2007,11:12:00,40650,40655,40650,40650,13
09/03/2007,11:13:00,40650,40650,40645,40650,21
09/03/2007,11:14:00,40650,40655,40640,40645,17
09/03/2007,11:15:00,40650,40650,40640,40640,9
09/03/2007,11:16:00,40635,40635,40630,40630,9
09/03/2007,11:17:00,40630,40630,40625,40625,2
09/03/2007,11:18:00,40630,40635,40630,40635,5
09/03/2007,11:20:00,40635,40640,40630,40630,26
09/03/2007,11:21:00,40635,40635,40630,40630,8
09/03/2007,11:22:00,40635,40635,40635,40635,10
09/03/2007,11:23:00,40635,40635,40635,40635,3
09/03/2007,11:25:00,40635,40640,40635,40640,3
09/03/2007,11:26:00,40635,40640,40625,40625,41
09/03/2007,11:27:00,40630,40640,40630,40635,21
09/03/2007,11:29:00,40640,40640,40640,40640,15
09/03/2007,11:30:00,40645,40655,40645,40650,37
09/03/2007,11:31:00,40650,40650,40635,40635,53
09/03/2007,11:32:00,40640,40640,40640,40640,4
09/03/2007,11:33:00,40640,40645,40640,40645,16
09/03/2007,11:35:00,40640,40640,40635,40640,4
09/03/2007,11:36:00,40635,40635,40630,40630,9
09/03/2007,11:37:00,40630,40630,40615,40615,54
09/03/2007,11:38:00,40610,40615,40610,40610,14
09/03/2007,11:39:00,40615,40620,40615,40615,16
09/03/2007,11:40:00,40615,40615,40610,40615,9
09/03/2007,11:41:00,40625,40630,40625,40625,21
09/03/2007,11:42:00,40635,40640,40635,40640,12
09/03/2007,11:43:00,40640,40640,40640,40640,18
09/03/2007,11:44:00,40635,40645,40635,40645,13
09/03/2007,11:45:00,40645,40655,40645,40650,14
09/03/2007,11:46:00,40650,40655,40650,40655,21
09/03/2007,11:47:00,40650,40665,40645,40665,80
09/03/2007,11:48:00,40665,40670,40655,40670,37
09/03/2007,11:49:00,40670,40670,40660,40665,12
09/03/2007,11:50:00,40665,40680,40665,40680,52
09/03/2007,11:51:00,40675,40675,40665,40665,14
09/03/2007,11:52:00,40670,40675,40665,40675,22
09/03/2007,11:53:00,40675,40675,40670,40670,5
09/03/2007,11:54:00,40675,40675,40670,40670,14
09/03/2007,11:55:00,40670,40675,40670,40675,75
09/03/2007,11:56:00,40670,40675,40670,40675,3
09/03/2007,11:57:00,40670,40670,40655,40655,19
09/03/2007,11:58:00,40660,40675,40655,40670,56
09/03/2007,11:59:00,40675,40685,40665,40665,24
09/03/2007,12:00:00,40660,40670,40660,40665,17
09/03/2007,12:01:00,40660,40670,40650,40650,43
09/03/2007,12:02:00,40650,40650,40640,40645,18
09/03/2007,12:03:00,40645,40645,40640,40645,14
09/03/2007,12:04:00,40645,40645,40645,40645,1
09/03/2007,12:05:00,40645,40650,40645,40650,9
09/03/2007,12:06:00,40655,40660,40650,40660,4
09/03/2007,12:07:00,40645,40650,40645,40645,6
09/03/2007,12:08:00,40645,40645,40640,40640,4
09/03/2007,12:09:00,40635,40635,40630,40635,10
09/03/2007,12:10:00,40635,40645,40635,40635,10
09/03/2007,12:12:00,40640,40640,40635,40640,3
09/03/2007,12:13:00,40640,40645,40640,40645,14
09/03/2007,12:14:00,40640,40640,40635,40635,21
09/03/2007,12:15:00,40640,40645,40640,40645,9
09/03/2007,12:16:00,40640,40640,40630,40630,19
09/03/2007,12:17:00,40630,40630,40625,40625,3
09/03/2007,12:20:00,40630,40630,40625,40625,4
09/03/2007,12:21:00,40625,40630,40625,40630,7
09/03/2007,12:23:00,40630,40630,40615,40620,42
09/03/2007,12:24:00,40620,40620,40620,40620,10
09/03/2007,12:25:00,40620,40630,40620,40625,37
09/03/2007,12:26:00,40625,40630,40625,40630,10
09/03/2007,12:27:00,40630,40630,40630,40630,2
09/03/2007,12:28:00,40635,40635,40635,40635,5
09/03/2007,12:29:00,40635,40635,40635,40635,5
09/03/2007,12:30:00,40640,40640,40640,40640,6
09/03/2007,12:31:00,40635,40635,40630,40630,12
09/03/2007,12:32:00,40630,40630,40625,40625,5
09/03/2007,12:33:00,40625,40630,40620,40620,4
09/03/2007,12:34:00,40625,40625,40620,40620,7
09/03/2007,12:35:00,40630,40640,40630,40635,34
09/03/2007,12:36:00,40630,40630,40630,40630,3
09/03/2007,12:37:00,40630,40635,40630,40630,13
09/03/2007,12:40:00,40630,40635,40630,40635,4
09/03/2007,12:41:00,40640,40640,40640,40640,1
09/03/2007,12:42:00,40640,40640,40635,40635,5
09/03/2007,12:44:00,40635,40635,40630,40630,5
09/03/2007,12:45:00,40625,40630,40625,40625,9
09/03/2007,12:46:00,40620,40620,40620,40620,1
09/03/2007,12:47:00,40620,40620,40615,40615,34
09/03/2007,12:48:00,40615,40615,40615,40615,2
09/03/2007,12:49:00,40620,40625,40620,40625,34
09/03/2007,12:50:00,40625,40625,40625,40625,19
09/03/2007,12:51:00,40630,40635,40625,40635,48
09/03/2007,12:52:00,40635,40635,40635,40635,2
09/03/2007,12:54:00,40635,40635,40630,40630,17
09/03/2007,12:55:00,40635,40635,40635,40635,12
09/03/2007,12:56:00,40640,40640,40635,40640,9
09/03/2007,12:57:00,40640,40650,40640,40650,39
09/03/2007,12:58:00,40645,40655,40645,40645,19
09/03/2007,12:59:00,40650,40655,40650,40655,12
09/03/2007,13:00:00,40655,40660,40655,40655,24
09/03/2007,13:01:00,40650,40655,40650,40650,8
09/03/2007,13:02:00,40650,40655,40650,40655,8
09/03/2007,13:03:00,40655,40655,40655,40655,2
09/03/2007,13:04:00,40655,40665,40655,40660,10
09/03/2007,13:05:00,40655,40660,40650,40655,6
09/03/2007,13:06:00,40655,40655,40655,40655,1
09/03/2007,13:07:00,40650,40650,40650,40650,4
09/03/2007,13:08:00,40645,40645,40635,40635,8
09/03/2007,13:09:00,40640,40645,40640,40645,2
09/03/2007,13:10:00,40650,40650,40650,40650,2
09/03/2007,13:11:00,40650,40650,40650,40650,1
09/03/2007,13:12:00,40655,40660,40650,40650,33
09/03/2007,13:13:00,40655,40655,40655,40655,4
09/03/2007,13:14:00,40655,40660,40655,40660,7
09/03/2007,13:15:00,40660,40660,40660,40660,4
09/03/2007,13:16:00,40655,40660,40655,40660,6
09/03/2007,13:17:00,40660,40660,40660,40660,2
09/03/2007,13:18:00,40665,40665,40665,40665,4
09/03/2007,13:19:00,40660,40660,40660,40660,1
09/03/2007,13:20:00,40660,40660,40660,40660,2
09/03/2007,13:21:00,40665,40665,40660,40660,9
09/03/2007,13:22:00,40660,40660,40660,40660,1
09/03/2007,13:24:00,40660,40665,40660,40665,5
09/03/2007,13:25:00,40665,40665,40665,40665,10
09/03/2007,13:27:00,40660,40660,40660,40660,2
09/03/2007,13:29:00,40660,40660,40660,40660,1
09/03/2007,13:30:00,40655,40660,40655,40655,5
09/03/2007,13:33:00,40655,40655,40655,40655,1
09/03/2007,13:35:00,40650,40650,40650,40650,6
09/03/2007,13:36:00,40650,40650,40645,40645,3
09/03/2007,13:37:00,40645,40645,40645,40645,4
09/03/2007,13:38:00,40645,40645,40640,40645,8
09/03/2007,13:39:00,40640,40645,40640,40640,12
09/03/2007,13:40:00,40640,40640,40635,40635,6
09/03/2007,13:41:00,40640,40645,40635,40635,7
09/03/2007,13:42:00,40640,40640,40640,40640,1
09/03/2007,13:43:00,40635,40635,40635,40635,4
09/03/2007,13:44:00,40630,40635,40625,40630,24
09/03/2007,13:45:00,40630,40630,40625,40625,3
09/03/2007,13:46:00,40625,40630,40625,40630,8
09/03/2007,13:47:00,40635,40645,40635,40645,10
09/03/2007,13:48:00,40640,40640,40640,40640,2
09/03/2007,13:50:00,40645,40645,40640,40640,2
09/03/2007,13:51:00,40640,40640,40630,40630,8
09/03/2007,13:52:00,40630,40630,40630,40630,3
09/03/2007,13:53:00,40635,40635,40630,40630,3
09/03/2007,13:54:00,40635,40635,40635,40635,1
09/03/2007,13:55:00,40630,40635,40630,40630,5
09/03/2007,13:57:00,40640,40640,40640,40640,15
09/03/2007,13:58:00,40635,40640,40635,40640,7
09/03/2007,13:59:00,40645,40645,40635,40635,33
09/03/2007,14:00:00,40630,40630,40625,40625,14
09/03/2007,14:01:00,40625,40635,40625,40635,20
09/03/2007,14:02:00,40635,40640,40615,40625,21
09/03/2007,14:03:00,40620,40635,40620,40635,4
09/03/2007,14:04:00,40630,40630,40630,40630,1
09/03/2007,14:06:00,40630,40630,40630,40630,9
09/03/2007,14:07:00,40635,40635,40635,40635,3
09/03/2007,14:08:00,40630,40635,40630,40635,2
09/03/2007,14:09:00,40630,40635,40625,40635,12
09/03/2007,14:10:00,40635,40635,40635,40635,1
09/03/2007,14:11:00,40640,40640,40630,40630,2
09/03/2007,14:12:00,40635,40635,40630,40635,8
09/03/2007,14:13:00,40630,40630,40615,40625,22
09/03/2007,14:14:00,40630,40630,40630,40630,4
09/03/2007,14:15:00,40630,40630,40625,40625,5
09/03/2007,14:16:00,40625,40630,40625,40625,5
09/03/2007,14:17:00,40620,40620,40615,40620,10
09/03/2007,14:18:00,40620,40625,40615,40615,4
09/03/2007,14:19:00,40625,40625,40620,40620,17
09/03/2007,14:20:00,40615,40615,40615,40615,24
09/03/2007,14:21:00,40615,40615,40605,40610,50
09/03/2007,14:22:00,40615,40620,40615,40615,15
09/03/2007,14:23:00,40620,40625,40615,40615,14
09/03/2007,14:24:00,40615,40615,40610,40615,7
09/03/2007,14:26:00,40610,40610,40610,40610,7
09/03/2007,14:27:00,40610,40610,40610,40610,3
09/03/2007,14:28:00,40605,40615,40605,40610,24
09/03/2007,14:29:00,40610,40625,40610,40615,7
09/03/2007,14:30:00,40625,40730,40625,40730,368
09/03/2007,14:31:00,40730,40770,40720,40770,233
09/03/2007,14:32:00,40760,40865,40755,40850,287
09/03/2007,14:33:00,40855,40875,40845,40870,202
09/03/2007,14:34:00,40870,40885,40845,40845,140
09/03/2007,14:35:00,40845,40860,40815,40840,152
09/03/2007,14:36:00,40840,40885,40835,40880,131
09/03/2007,14:37:00,40885,40925,40870,40925,189
09/03/2007,14:38:00,40925,40945,40915,40915,169
09/03/2007,14:39:00,40920,40925,40870,40870,177
09/03/2007,14:40:00,40865,40885,40865,40875,94
09/03/2007,14:41:00,40870,40870,40855,40855,68
09/03/2007,14:42:00,40860,40880,40860,40870,51
09/03/2007,14:43:00,40875,40900,40875,40885,46
09/03/2007,14:44:00,40890,40895,40885,40885,15
09/03/2007,14:45:00,40890,40895,40870,40870,84
09/03/2007,14:46:00,40870,40885,40860,40865,91
09/03/2007,14:47:00,40870,40875,40860,40875,55
09/03/2007,14:48:00,40870,40890,40865,40890,97
09/03/2007,14:49:00,40895,40915,40895,40900,108
09/03/2007,14:50:00,40905,40920,40905,40920,75
09/03/2007,14:51:00,40920,40920,40875,40890,152
09/03/2007,14:52:00,40890,40910,40875,40910,101
09/03/2007,14:53:00,40910,40925,40905,40925,69
09/03/2007,14:54:00,40925,40925,40875,40885,78
09/03/2007,14:55:00,40885,40920,40885,40920,61
09/03/2007,14:56:00,40920,40920,40880,40890,99
09/03/2007,14:57:00,40890,40920,40880,40915,62
09/03/2007,14:58:00,40915,40925,40910,40920,56
09/03/2007,14:59:00,40920,40925,40910,40920,39
09/03/2007,15:00:00,40920,40950,40915,40950,102
09/03/2007,15:01:00,40955,40980,40945,40970,188
09/03/2007,15:02:00,40975,40995,40955,40960,115
09/03/2007,15:03:00,40965,40975,40950,40955,35
09/03/2007,15:04:00,40950,40970,40940,40955,102
09/03/2007,15:05:00,40960,40960,40950,40950,62
09/03/2007,15:06:00,40950,40980,40940,40960,129
09/03/2007,15:07:00,40960,40965,40945,40955,52
09/03/2007,15:08:00,40955,40960,40950,40955,27
09/03/2007,15:09:00,40955,40980,40955,40980,45
09/03/2007,15:10:00,40975,40975,40960,40960,53
09/03/2007,15:11:00,40960,40965,40960,40960,12
09/03/2007,15:12:00,40955,40955,40940,40940,64
09/03/2007,15:13:00,40940,40955,40935,40945,32
09/03/2007,15:14:00,40945,40960,40940,40950,16
09/03/2007,15:15:00,40950,40955,40950,40950,22
09/03/2007,15:16:00,40950,40955,40945,40945,29
09/03/2007,15:17:00,40945,40945,40935,40945,35
09/03/2007,15:18:00,40945,40945,40940,40945,33
09/03/2007,15:19:00,40940,40940,40940,40940,6
09/03/2007,15:20:00,40940,40940,40925,40940,45
09/03/2007,15:21:00,40940,40940,40930,40940,29
09/03/2007,15:22:00,40945,40955,40945,40955,51
09/03/2007,15:23:00,40960,40975,40955,40960,97
09/03/2007,15:24:00,40960,40960,40950,40955,56
09/03/2007,15:25:00,40955,40960,40955,40955,5
09/03/2007,15:26:00,40960,40980,40960,40975,35
09/03/2007,15:27:00,40975,40990,40970,40985,29
09/03/2007,15:28:00,40985,40990,40975,40980,31
09/03/2007,15:29:00,40980,40985,40975,40975,5
09/03/2007,15:30:00,40975,40990,40975,40990,29
09/03/2007,15:31:00,40995,41020,40995,41020,178
09/03/2007,15:32:00,41020,41035,41015,41030,130
09/03/2007,15:33:00,41035,41040,41030,41040,79
09/03/2007,15:34:00,41045,41050,41030,41045,86
09/03/2007,15:35:00,41040,41040,41005,41015,70
09/03/2007,15:36:00,41015,41020,40995,41015,91
09/03/2007,15:37:00,41015,41040,41010,41010,82
09/03/2007,15:38:00,41010,41010,40990,41000,64
09/03/2007,15:39:00,40995,41005,40970,40975,99
09/03/2007,15:40:00,40970,40990,40970,40990,43
09/03/2007,15:41:00,40985,40990,40975,40980,36
09/03/2007,15:42:00,40985,40990,40980,40990,31
09/03/2007,15:43:00,40990,41000,40980,40980,36
09/03/2007,15:44:00,40975,40985,40960,40960,63
09/03/2007,15:45:00,40960,40990,40950,40975,74
09/03/2007,15:46:00,40975,40995,40975,40995,46
09/03/2007,15:47:00,40995,41010,40990,41005,41
09/03/2007,15:48:00,41005,41025,41005,41020,43
09/03/2007,15:49:00,41020,41020,41005,41015,29
09/03/2007,15:50:00,41005,41010,40990,40990,62
09/03/2007,15:51:00,40990,40995,40960,40965,108
09/03/2007,15:52:00,40970,40970,40950,40950,88
09/03/2007,15:53:00,40945,40945,40900,40915,111
09/03/2007,15:54:00,40915,40920,40895,40895,63
09/03/2007,15:55:00,40895,40925,40885,40915,100
09/03/2007,15:56:00,40915,40915,40895,40905,60
09/03/2007,15:57:00,40910,40910,40885,40890,79
09/03/2007,15:58:00,40890,40890,40855,40860,79
09/03/2007,15:59:00,40855,40855,40830,40830,134
09/03/2007,16:00:00,40835,40865,40835,40860,80
09/03/2007,16:01:00,40860,40870,40830,40830,74
09/03/2007,16:02:00,40835,40835,40765,40780,170
09/03/2007,16:03:00,40775,40800,40770,40785,145
09/03/2007,16:04:00,40785,40795,40750,40755,89
09/03/2007,16:05:00,40755,40775,40750,40750,114
09/03/2007,16:06:00,40750,40750,40690,40705,260
09/03/2007,16:07:00,40710,40740,40700,40735,199
09/03/2007,16:08:00,40735,40780,40730,40765,139
09/03/2007,16:09:00,40770,40780,40735,40740,112
09/03/2007,16:10:00,40745,40770,40735,40770,103
09/03/2007,16:11:00,40770,40810,40770,40800,121
09/03/2007,16:12:00,40805,40805,40775,40795,63
09/03/2007,16:13:00,40790,40790,40755,40760,120
09/03/2007,16:14:00,40760,40770,40735,40770,114
09/03/2007,16:15:00,40765,40790,40750,40765,86
09/03/2007,16:16:00,40765,40785,40740,40750,133
09/03/2007,16:17:00,40750,40750,40710,40715,139
09/03/2007,16:18:00,40720,40760,40710,40745,172
09/03/2007,16:19:00,40740,40750,40720,40730,81
09/03/2007,16:20:00,40740,40770,40730,40770,52
09/03/2007,16:21:00,40765,40795,40755,40785,122
09/03/2007,16:22:00,40790,40790,40750,40765,62
09/03/2007,16:23:00,40765,40795,40760,40760,83
09/03/2007,16:24:00,40760,40810,40760,40810,74
09/03/2007,16:25:00,40810,40815,40780,40780,55
09/03/2007,16:26:00,40785,40805,40785,40800,106
09/03/2007,16:27:00,40805,40820,40805,40805,42
09/03/2007,16:28:00,40805,40820,40800,40815,38
09/03/2007,16:29:00,40815,40845,40815,40840,58
09/03/2007,16:30:00,40835,40845,40835,40835,42
09/03/2007,16:39:00,40835,40835,40835,40835,3
09/03/2007,16:40:00,40830,40845,40830,40840,34
09/03/2007,16:41:00,40840,40855,40840,40840,93
09/03/2007,16:42:00,40850,40870,40845,40865,50
09/03/2007,16:43:00,40860,40860,40845,40850,33
09/03/2007,16:44:00,40850,40850,40840,40845,18
09/03/2007,16:45:00,40840,40845,40830,40845,50
09/03/2007,16:46:00,40845,40850,40835,40835,56
09/03/2007,16:47:00,40835,40855,40835,40850,71
09/03/2007,16:48:00,40855,40860,40850,40850,32
09/03/2007,16:49:00,40845,40880,40845,40880,51
09/03/2007,16:50:00,40880,40915,40870,40915,96
09/03/2007,16:51:00,40915,40925,40905,40910,101
09/03/2007,16:52:00,40920,40920,40910,40910,32
09/03/2007,16:53:00,40910,40940,40910,40940,77
09/03/2007,16:54:00,40945,40945,40920,40925,85
09/03/2007,16:55:00,40920,40925,40910,40910,26
09/03/2007,16:56:00,40910,40910,40900,40900,58
09/03/2007,16:57:00,40900,40925,40900,40915,55
09/03/2007,16:58:00,40920,40925,40915,40920,33
09/03/2007,16:59:00,40915,40920,40900,40900,29
09/03/2007,17:00:00,40900,40905,40885,40890,75
09/03/2007,17:01:00,40885,40885,40850,40855,120
09/03/2007,17:02:00,40855,40855,40835,40840,80
09/03/2007,17:03:00,40845,40850,40835,40845,49
09/03/2007,17:04:00,40850,40865,40850,40865,21
09/03/2007,17:05:00,40860,40860,40840,40840,25
09/03/2007,17:06:00,40835,40865,40825,40865,83
09/03/2007,17:07:00,40865,40865,40840,40840,34
09/03/2007,17:08:00,40845,40885,40845,40875,48
09/03/2007,17:09:00,40875,40875,40855,40865,29
09/03/2007,17:10:00,40855,40895,40855,40885,64
09/03/2007,17:11:00,40890,40910,40890,40900,33
09/03/2007,17:12:00,40905,40925,40905,40915,85
09/03/2007,17:13:00,40910,40920,40905,40910,43
09/03/2007,17:14:00,40915,40920,40905,40910,31
09/03/2007,17:15:00,40915,40915,40900,40905,46
09/03/2007,17:16:00,40910,40915,40895,40895,46
09/03/2007,17:17:00,40900,40900,40885,40895,41
09/03/2007,17:18:00,40895,40900,40890,40895,45
09/03/2007,17:19:00,40890,40910,40890,40905,41
09/03/2007,17:20:00,40900,40905,40885,40900,42
09/03/2007,17:21:00,40900,40900,40855,40860,69
09/03/2007,17:22:00,40865,40870,40860,40865,32
09/03/2007,17:23:00,40865,40865,40850,40850,47
09/03/2007,17:24:00,40850,40870,40850,40865,57
09/03/2007,17:25:00,40865,40865,40855,40855,44
09/03/2007,17:26:00,40850,40855,40840,40850,73
09/03/2007,17:27:00,40855,40860,40850,40850,15
09/03/2007,17:28:00,40850,40870,40850,40865,57
09/03/2007,17:29:00,40870,40895,40870,40885,95
09/03/2007,17:30:00,40880,40890,40865,40890,47
09/03/2007,17:31:00,40890,40910,40890,40910,67
09/03/2007,17:32:00,40910,40910,40900,40900,13
09/03/2007,17:33:00,40905,40910,40895,40910,28
09/03/2007,17:34:00,40905,40910,40890,40905,43
09/03/2007,17:35:00,40910,40920,40900,40905,58
09/03/2007,17:36:00,40900,40910,40900,40910,12
09/03/2007,17:37:00,40905,40920,40905,40915,29
09/03/2007,17:38:00,40915,40915,40905,40910,36
09/03/2007,17:39:00,40910,40920,40900,40910,62
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/03/2007,16:06:00,40750,40750,40690,40705,260
09/03/2007,16:07:00,40710,40740,40700,40735,199
09/03/2007,16:08:00,40735,40780,40730,40765,139
09/03/2007,16:09:00,40770,40780,40735,40740,112
09/03/2007,16:10:00,40745,40770,40735,40770,103
09/03/2007,16:11:00,40770,40810,40770,40800,121
09/03/2007,16:12:00,40805,40805,40775,40795,63
09/03/2007,16:13:00,40790,40790,40755,40760,120
09/03/2007,16:14:00,40760,40770,40735,40770,114
09/03/2007,16:15:00,40765,40790,40750,40765,86
09/03/2007,16:16:00,40765,40785,40740,40750,133
09/03/2007,16:17:00,40750,40750,40710,40715,139
09/03/2007,16:18:00,40720,40760,40710,40745,172
09/03/2007,16:19:00,40740,40750,40720,40730,81
09/03/2007,16:20:00,40740,40770,40730,40770,52
09/03/2007,16:21:00,40765,40795,40755,40785,122
09/03/2007,16:22:00,40790,40790,40750,40765,62
09/03/2007,16:23:00,40765,40795,40760,40760,83
09/03/2007,16:24:00,40760,40810,40760,40810,74
09/03/2007,16:25:00,40810,40815,40780,40780,55
09/03/2007,16:26:00,40785,40805,40785,40800,106
09/03/2007,16:27:00,40805,40820,40805,40805,42
09/03/2007,16:28:00,40805,40820,40800,40815,38
09/03/2007,16:29:00,40815,40845,40815,40840,58
09/03/2007,16:30:00,40835,40845,40835,40835,42
09/03/2007,16:39:00,40835,40835,40835,40835,3
09/03/2007,16:40:00,40830,40845,40830,40840,34
09/03/2007,16:41:00,40840,40855,40840,40840,93
09/03/2007,16:42:00,40850,40870,40845,40865,50
09/03/2007,16:43:00,40860,40860,40845,40850,33
09/03/2007,16:44:00,40850,40850,40840,40845,18
09/03/2007,16:45:00,40840,40845,40830,40845,50
09/03/2007,16:46:00,40845,40850,40835,40835,56
09/03/2007,16:47:00,40835,40855,40835,40850,71
09/03/2007,16:48:00,40855,40860,40850,40850,32
09/03/2007,16:49:00,40845,40880,40845,40880,51
09/03/2007,16:50:00,40880,40915,40870,40915,96
09/03/2007,16:51:00,40915,40925,40905,40910,101
09/03/2007,16:52:00,40920,40920,40910,40910,32
09/03/2007,16:53:00,40910,40940,40910,40940,77
09/03/2007,16:54:00,40945,40945,40920,40925,85
09/03/2007,16:55:00,40920,40925,40910,40910,26
09/03/2007,16:56:00,40910,40910,40900,40900,58
09/03/2007,16:57:00,40900,40925,40900,40915,55
09/03/2007,16:58:00,40920,40925,40915,40920,33
09/03/2007,16:59:00,40915,40920,40900,40900,29
09/03/2007,17:00:00,40900,40905,40885,40890,75
09/03/2007,17:01:00,40885,40885,40850,40855,120
09/03/2007,17:02:00,40855,40855,40835,40840,80
09/03/2007,17:03:00,40845,40850,40835,40845,49
09/03/2007,17:04:00,40850,40865,40850,40865,21
09/03/2007,17:05:00,40860,40860,40840,40840,25
09/03/2007,17:06:00,40835,40865,40825,40865,83
09/03/2007,17:07:00,40865,40865,40840,40840,34
09/03/2007,17:08:00,40845,40885,40845,40875,48
09/03/2007,17:09:00,40875,40875,40855,40865,29
09/03/2007,17:10:00,40855,40895,40855,40885,64
09/03/2007,17:11:00,40890,40910,40890,40900,33
09/03/2007,17:12:00,40905,40925,40905,40915,85
09/03/2007,17:13:00,40910,40920,40905,40910,43
09/03/2007,17:14:00,40915,40920,40905,40910,31
09/03/2007,17:15:00,40915,40915,40900,40905,46
09/03/2007,17:16:00,40910,40915,40895,40895,46
09/03/2007,17:17:00,40900,40900,40885,40895,41
09/03/2007,17:18:00,40895,40900,40890,40895,45
09/03/2007,17:19:00,40890,40910,40890,40905,41
09/03/2007,17:20:00,40900,40905,40885,40900,42
09/03/2007,17:21:00,40900,40900,40855,40860,69
09/03/2007,17:22:00,40865,40870,40860,40865,32
09/03/2007,17:23:00,40865,40865,40850,40850,47
09/03/2007,17:24:00,40850,40870,40850,40865,57
09/03/2007,17:25:00,40865,40865,40855,40855,44
09/03/2007,17:26:00,40850,40855,40840,40850,73
09/03/2007,17:27:00,40855,40860,40850,40850,15
09/03/2007,17:28:00,40850,40870,40850,40865,57
09/03/2007,17:29:00,40870,40895,40870,40885,95
09/03/2007,17:30:00,40880,40890,40865,40890,47
09/03/2007,17:31:00,40890,40910,40890,40910,67
09/03/2007,17:32:00,40910,40910,40900,40900,13
09/03/2007,17:33:00,40905,40910,40895,40910,28
09/03/2007,17:34:00,40905,40910,40890,40905,43
09/03/2007,17:35:00,40910,40920,40900,40905,58
09/03/2007,17:36:00,40900,40910,40900,40910,12
09/03/2007,17:37:00,40905,40920,40905,40915,29
09/03/2007,17:38:00,40915,40915,40905,40910,36
12/03/2007,09:00:00,41035,41085,41035,41065,64
12/03/2007,09:01:00,41070,41090,41060,41070,91
12/03/2007,09:02:00,41075,41105,41060,41105,110
12/03/2007,09:03:00,41105,41105,41065,41065,49
12/03/2007,09:04:00,41060,41065,41045,41050,70
12/03/2007,09:05:00,41055,41080,41055,41075,114
12/03/2007,09:06:00,41080,41090,41080,41085,105
12/03/2007,09:07:00,41090,41090,41085,41090,54
12/03/2007,09:08:00,41090,41095,41075,41075,71
12/03/2007,09:09:00,41070,41080,41065,41065,91
12/03/2007,09:10:00,41065,41070,41035,41035,124
12/03/2007,09:11:00,41040,41060,41035,41060,100
12/03/2007,09:12:00,41060,41070,41060,41065,19
12/03/2007,09:13:00,41065,41070,41055,41060,20
12/03/2007,09:14:00,41055,41055,41045,41055,33
12/03/2007,09:15:00,41050,41080,41050,41080,57
12/03/2007,09:16:00,41085,41090,41055,41055,32
12/03/2007,09:17:00,41065,41075,41060,41075,41
12/03/2007,09:18:00,41075,41090,41070,41090,30
12/03/2007,09:19:00,41095,41095,41075,41080,47
12/03/2007,09:20:00,41070,41085,41070,41085,50
12/03/2007,09:21:00,41085,41105,41085,41100,68
12/03/2007,09:22:00,41110,41110,41095,41105,40
12/03/2007,09:23:00,41105,41120,41100,41115,55
12/03/2007,09:24:00,41120,41135,41120,41130,104
12/03/2007,09:25:00,41135,41140,41125,41130,82
12/03/2007,09:26:00,41135,41135,41120,41125,37
12/03/2007,09:27:00,41130,41135,41125,41125,23
12/03/2007,09:28:00,41125,41130,41120,41125,32
12/03/2007,09:29:00,41125,41140,41120,41130,51
12/03/2007,09:30:00,41135,41135,41130,41130,14
12/03/2007,09:31:00,41130,41145,41130,41145,27
12/03/2007,09:32:00,41145,41155,41140,41150,91
12/03/2007,09:33:00,41155,41155,41140,41140,53
12/03/2007,09:34:00,41135,41145,41135,41145,46
12/03/2007,09:35:00,41145,41160,41145,41145,76
12/03/2007,09:36:00,41140,41140,41130,41130,58
12/03/2007,09:37:00,41125,41130,41115,41120,62
12/03/2007,09:38:00,41120,41125,41115,41125,39
12/03/2007,09:39:00,41125,41125,41115,41115,84
12/03/2007,09:40:00,41115,41130,41115,41130,45
12/03/2007,09:41:00,41130,41130,41120,41125,81
12/03/2007,09:42:00,41125,41130,41120,41125,59
12/03/2007,09:43:00,41125,41130,41110,41115,27
12/03/2007,09:44:00,41110,41115,41110,41110,32
12/03/2007,09:45:00,41110,41110,41105,41110,66
12/03/2007,09:46:00,41115,41120,41110,41115,140
12/03/2007,09:47:00,41110,41110,41095,41100,96
12/03/2007,09:48:00,41095,41105,41095,41105,61
12/03/2007,09:49:00,41100,41100,41085,41095,38
12/03/2007,09:50:00,41095,41100,41085,41085,75
12/03/2007,09:51:00,41085,41085,41070,41070,60
12/03/2007,09:52:00,41075,41085,41065,41085,138
12/03/2007,09:53:00,41085,41085,41075,41080,21
12/03/2007,09:54:00,41080,41095,41080,41085,29
12/03/2007,09:55:00,41085,41090,41085,41090,8
12/03/2007,09:56:00,41090,41090,41090,41090,149
12/03/2007,09:57:00,41090,41100,41085,41095,31
12/03/2007,09:58:00,41090,41100,41090,41100,21
12/03/2007,09:59:00,41090,41100,41090,41100,17
12/03/2007,10:00:00,41100,41100,41075,41085,62
12/03/2007,10:01:00,41085,41090,41085,41085,22
12/03/2007,10:02:00,41085,41085,41080,41080,33
12/03/2007,10:03:00,41080,41080,41055,41055,112
12/03/2007,10:04:00,41060,41060,41060,41060,24
12/03/2007,10:05:00,41065,41070,41065,41065,17
12/03/2007,10:06:00,41070,41080,41065,41080,24
12/03/2007,10:07:00,41075,41075,41070,41070,14
12/03/2007,10:08:00,41065,41065,41060,41060,28
12/03/2007,10:09:00,41060,41065,41060,41065,10
12/03/2007,10:10:00,41065,41065,41060,41060,16
12/03/2007,10:11:00,41060,41060,41050,41050,46
12/03/2007,10:12:00,41055,41060,41050,41050,19
12/03/2007,10:13:00,41050,41050,41025,41025,71
12/03/2007,10:14:00,41025,41025,41000,41005,74
12/03/2007,10:15:00,41005,41035,41000,41030,172
12/03/2007,10:16:00,41030,41030,41015,41020,52
12/03/2007,10:17:00,41020,41025,41015,41020,37
12/03/2007,10:18:00,41015,41020,41010,41015,70
12/03/2007,10:19:00,41010,41010,40995,40995,76
12/03/2007,10:20:00,40995,41000,40970,40975,214
12/03/2007,10:21:00,40970,40975,40965,40970,122
12/03/2007,10:22:00,40975,40990,40965,40965,193
12/03/2007,10:23:00,40965,40970,40950,40960,112
12/03/2007,10:24:00,40960,40970,40955,40960,442
12/03/2007,10:25:00,40960,40965,40960,40965,26
12/03/2007,10:26:00,40960,40960,40935,40945,104
12/03/2007,10:27:00,40945,40960,40945,40955,148
12/03/2007,10:28:00,40950,40965,40950,40965,91
12/03/2007,10:29:00,40965,40965,40950,40950,31
12/03/2007,10:30:00,40945,40950,40940,40945,46
12/03/2007,10:31:00,40945,40950,40945,40945,27
12/03/2007,10:32:00,40940,40945,40940,40945,46
12/03/2007,10:33:00,40945,40950,40935,40945,39
12/03/2007,10:34:00,40950,40975,40950,40975,80
12/03/2007,10:35:00,40975,40975,40960,40960,41
12/03/2007,10:36:00,40960,40960,40950,40955,132
12/03/2007,10:37:00,40950,40950,40940,40950,51
12/03/2007,10:38:00,40945,40945,40945,40945,13
12/03/2007,10:39:00,40945,40950,40945,40945,7
12/03/2007,10:40:00,40945,40945,40940,40945,40
12/03/2007,10:41:00,40945,40945,40940,40945,40
12/03/2007,10:42:00,40945,40950,40940,40950,20
12/03/2007,10:43:00,40950,40955,40950,40955,40
12/03/2007,10:44:00,40955,40965,40955,40960,36
12/03/2007,10:45:00,40965,40965,40955,40955,48
12/03/2007,10:46:00,40955,40960,40945,40945,42
12/03/2007,10:47:00,40950,40950,40945,40950,29
12/03/2007,10:48:00,40950,40950,40950,40950,4
12/03/2007,10:49:00,40950,40955,40950,40955,20
12/03/2007,10:50:00,40960,40970,40960,40970,129
12/03/2007,10:51:00,40970,40980,40965,40970,49
12/03/2007,10:52:00,40975,40975,40970,40970,154
12/03/2007,10:53:00,40975,40975,40955,40955,21
12/03/2007,10:54:00,40955,40955,40940,40940,46
12/03/2007,10:55:00,40935,40940,40930,40935,110
12/03/2007,10:56:00,40935,40935,40925,40930,44
12/03/2007,10:57:00,40930,40935,40925,40930,21
12/03/2007,10:58:00,40935,40940,40935,40940,13
12/03/2007,10:59:00,40930,40930,40910,40920,105
12/03/2007,11:00:00,40920,40920,40900,40905,51
12/03/2007,11:01:00,40900,40930,40895,40930,102
12/03/2007,11:02:00,40930,40930,40910,40915,57
12/03/2007,11:03:00,40915,40920,40905,40910,40
12/03/2007,11:04:00,40915,40915,40905,40910,10
12/03/2007,11:05:00,40910,40910,40865,40870,165
12/03/2007,11:06:00,40870,40890,40865,40885,87
12/03/2007,11:07:00,40880,40895,40880,40895,70
12/03/2007,11:08:00,40895,40900,40880,40880,45
12/03/2007,11:09:00,40880,40890,40880,40885,16
12/03/2007,11:10:00,40880,40885,40880,40885,7
12/03/2007,11:11:00,40885,40890,40880,40880,32
12/03/2007,11:12:00,40880,40890,40880,40890,18
12/03/2007,11:13:00,40885,40885,40870,40870,99
12/03/2007,11:14:00,40870,40885,40865,40880,29
12/03/2007,11:15:00,40880,40880,40875,40880,7
12/03/2007,11:16:00,40880,40885,40875,40875,20
12/03/2007,11:17:00,40870,40875,40865,40875,34
12/03/2007,11:18:00,40870,40875,40855,40865,102
12/03/2007,11:19:00,40865,40865,40855,40860,37
12/03/2007,11:20:00,40860,40870,40860,40860,36
12/03/2007,11:21:00,40865,40865,40865,40865,5
12/03/2007,11:22:00,40870,40885,40870,40885,42
12/03/2007,11:23:00,40890,40890,40875,40880,41
12/03/2007,11:24:00,40885,40885,40880,40885,17
12/03/2007,11:25:00,40885,40895,40860,40860,54
12/03/2007,11:26:00,40860,40880,40845,40880,139
12/03/2007,11:27:00,40880,40900,40880,40890,57
12/03/2007,11:28:00,40900,40900,40890,40895,75
12/03/2007,11:29:00,40900,40915,40900,40910,57
12/03/2007,11:30:00,40915,40920,40910,40920,41
12/03/2007,11:31:00,40915,40915,40905,40910,31
12/03/2007,11:32:00,40910,40915,40905,40915,4
12/03/2007,11:33:00,40910,40910,40895,40910,42
12/03/2007,11:34:00,40905,40905,40895,40895,17
12/03/2007,11:35:00,40900,40905,40895,40900,51
12/03/2007,11:36:00,40900,40920,40900,40915,42
12/03/2007,11:37:00,40915,40915,40915,40915,10
12/03/2007,11:38:00,40915,40915,40900,40905,51
12/03/2007,11:39:00,40905,40905,40895,40900,19
12/03/2007,11:40:00,40900,40900,40895,40895,17
12/03/2007,11:41:00,40900,40900,40895,40895,5
12/03/2007,11:42:00,40895,40895,40880,40880,42
12/03/2007,11:43:00,40875,40875,40870,40875,43
12/03/2007,11:44:00,40875,40875,40870,40870,22
12/03/2007,11:45:00,40870,40890,40870,40885,45
12/03/2007,11:46:00,40885,40900,40885,40895,20
12/03/2007,11:47:00,40890,40900,40890,40900,16
12/03/2007,11:48:00,40900,40905,40885,40885,30
12/03/2007,11:49:00,40895,40900,40895,40900,3
12/03/2007,11:50:00,40900,40900,40895,40895,16
12/03/2007,11:51:00,40900,40915,40900,40910,19
12/03/2007,11:52:00,40915,40940,40915,40930,51
12/03/2007,11:53:00,40925,40945,40925,40945,29
12/03/2007,11:54:00,40945,40945,40930,40940,29
12/03/2007,11:55:00,40940,40945,40935,40940,13
12/03/2007,11:56:00,40945,40950,40945,40950,31
12/03/2007,11:57:00,40950,40955,40940,40945,30
12/03/2007,11:58:00,40950,40955,40945,40955,109
12/03/2007,11:59:00,40955,40960,40955,40955,11
12/03/2007,12:00:00,40960,40975,40960,40965,62
12/03/2007,12:01:00,40965,40965,40965,40965,6
12/03/2007,12:02:00,40970,40970,40960,40970,70
12/03/2007,12:03:00,40970,40970,40965,40965,8
12/03/2007,12:04:00,40965,40965,40965,40965,4
12/03/2007,12:05:00,40965,40970,40960,40965,24
12/03/2007,12:06:00,40965,40965,40965,40965,3
12/03/2007,12:07:00,40965,40970,40965,40970,24
12/03/2007,12:08:00,40975,40980,40970,40970,95
12/03/2007,12:09:00,40965,40965,40950,40950,60
12/03/2007,12:10:00,40950,40960,40950,40960,11
12/03/2007,12:11:00,40955,40960,40955,40960,5
12/03/2007,12:12:00,40960,40960,40940,40945,41
12/03/2007,12:13:00,40945,40950,40940,40950,16
12/03/2007,12:14:00,40945,40945,40935,40935,21
12/03/2007,12:15:00,40935,40940,40925,40935,37
12/03/2007,12:16:00,40940,40940,40925,40930,29
12/03/2007,12:17:00,40925,40940,40925,40940,14
12/03/2007,12:18:00,40940,40940,40940,40940,3
12/03/2007,12:19:00,40940,40940,40935,40940,5
12/03/2007,12:20:00,40945,40950,40940,40945,11
12/03/2007,12:21:00,40945,40945,40945,40945,1
12/03/2007,12:22:00,40950,40955,40950,40955,6
12/03/2007,12:23:00,40955,40965,40955,40960,28
12/03/2007,12:24:00,40960,40970,40960,40970,6
12/03/2007,12:25:00,40965,40965,40965,40965,1
12/03/2007,12:26:00,40960,40960,40955,40955,5
12/03/2007,12:27:00,40960,40960,40950,40950,19
12/03/2007,12:28:00,40950,40955,40950,40955,7
12/03/2007,12:29:00,40955,40955,40955,40955,2
12/03/2007,12:30:00,40955,40955,40945,40950,11
12/03/2007,12:31:00,40945,40950,40930,40935,28
12/03/2007,12:32:00,40930,40930,40910,40915,32
12/03/2007,12:33:00,40920,40925,40920,40920,8
12/03/2007,12:34:00,40920,40925,40915,40925,8
12/03/2007,12:36:00,40925,40925,40910,40915,16
12/03/2007,12:37:00,40915,40915,40895,40895,43
12/03/2007,12:38:00,40895,40905,40895,40900,22
12/03/2007,12:39:00,40905,40915,40905,40910,17
12/03/2007,12:40:00,40910,40925,40910,40920,24
12/03/2007,12:41:00,40915,40920,40915,40920,24
12/03/2007,12:42:00,40925,40930,40920,40925,132
12/03/2007,12:43:00,40925,40950,40925,40950,24
12/03/2007,12:44:00,40945,40945,40945,40945,4
12/03/2007,12:45:00,40945,40945,40945,40945,1
12/03/2007,12:46:00,40950,40955,40940,40940,21
12/03/2007,12:47:00,40945,40945,40945,40945,1
12/03/2007,12:48:00,40945,40945,40945,40945,2
12/03/2007,12:49:00,40940,40940,40915,40920,39
12/03/2007,12:50:00,40915,40915,40910,40915,16
12/03/2007,12:51:00,40910,40925,40910,40920,13
12/03/2007,12:52:00,40920,40930,40920,40930,17
12/03/2007,12:54:00,40930,40930,40930,40930,2
12/03/2007,12:55:00,40935,40940,40935,40940,11
12/03/2007,12:56:00,40940,40940,40940,40940,1
12/03/2007,12:57:00,40940,40940,40940,40940,2
12/03/2007,12:58:00,40940,40940,40940,40940,11
12/03/2007,12:59:00,40940,40940,40940,40940,4
12/03/2007,13:00:00,40940,40940,40925,40925,8
12/03/2007,13:01:00,40925,40930,40925,40930,4
12/03/2007,13:02:00,40925,40925,40920,40920,9
12/03/2007,13:03:00,40925,40925,40920,40920,6
12/03/2007,13:04:00,40925,40930,40925,40930,3
12/03/2007,13:05:00,40930,40930,40925,40930,8
12/03/2007,13:07:00,40930,40945,40930,40945,15
12/03/2007,13:08:00,40945,40945,40940,40940,12
12/03/2007,13:09:00,40940,40950,40940,40950,29
12/03/2007,13:10:00,40950,40950,40950,40950,2
12/03/2007,13:11:00,40940,40940,40935,40940,19
12/03/2007,13:14:00,40945,40945,40930,40940,9
12/03/2007,13:15:00,40940,40940,40915,40915,46
12/03/2007,13:16:00,40920,40925,40920,40925,7
12/03/2007,13:17:00,40920,40920,40920,40920,2
12/03/2007,13:18:00,40920,40930,40915,40915,9
12/03/2007,13:19:00,40915,40930,40915,40930,8
12/03/2007,13:20:00,40925,40925,40905,40910,16
12/03/2007,13:21:00,40910,40910,40875,40880,35
12/03/2007,13:22:00,40885,40895,40860,40865,96
12/03/2007,13:23:00,40870,40870,40865,40870,24
12/03/2007,13:24:00,40870,40875,40865,40870,24
12/03/2007,13:25:00,40865,40875,40850,40860,33
12/03/2007,13:26:00,40865,40865,40830,40835,177
12/03/2007,13:27:00,40830,40830,40815,40820,94
12/03/2007,13:28:00,40825,40845,40825,40830,42
12/03/2007,13:29:00,40830,40845,40830,40835,18
12/03/2007,13:30:00,40830,40840,40805,40805,60
12/03/2007,13:31:00,40810,40815,40770,40770,113
12/03/2007,13:32:00,40770,40780,40730,40735,122
12/03/2007,13:33:00,40740,40750,40705,40725,164
12/03/2007,13:34:00,40725,40740,40715,40715,94
12/03/2007,13:35:00,40715,40715,40675,40690,188
12/03/2007,13:36:00,40695,40730,40695,40725,881
12/03/2007,13:37:00,40725,40740,40720,40740,128
12/03/2007,13:38:00,40735,40750,40735,40740,119
12/03/2007,13:39:00,40745,40760,40745,40760,38
12/03/2007,13:40:00,40765,40785,40760,40765,71
12/03/2007,13:41:00,40770,40785,40765,40785,34
12/03/2007,13:42:00,40785,40785,40750,40755,66
12/03/2007,13:43:00,40755,40760,40745,40760,75
12/03/2007,13:44:00,40760,40770,40760,40770,22
12/03/2007,13:45:00,40765,40775,40765,40765,22
12/03/2007,13:46:00,40765,40765,40750,40750,40
12/03/2007,13:47:00,40755,40755,40750,40750,4
12/03/2007,13:48:00,40750,40765,40750,40765,57
12/03/2007,13:49:00,40765,40775,40765,40775,34
12/03/2007,13:50:00,40780,40795,40780,40785,70
12/03/2007,13:51:00,40790,40795,40755,40760,106
12/03/2007,13:52:00,40765,40785,40750,40760,57
12/03/2007,13:53:00,40765,40770,40760,40765,19
12/03/2007,13:54:00,40765,40770,40760,40765,14
12/03/2007,13:55:00,40770,40790,40770,40775,32
12/03/2007,13:56:00,40780,40785,40765,40765,24
12/03/2007,13:57:00,40770,40775,40745,40745,60
12/03/2007,13:58:00,40745,40760,40745,40760,12
12/03/2007,13:59:00,40755,40775,40755,40775,40
12/03/2007,14:00:00,40765,40765,40745,40765,40
12/03/2007,14:01:00,40750,40755,40750,40755,17
12/03/2007,14:02:00,40760,40765,40740,40740,31
12/03/2007,14:03:00,40740,40745,40725,40725,81
12/03/2007,14:04:00,40725,40730,40710,40720,107
12/03/2007,14:05:00,40720,40730,40715,40725,29
12/03/2007,14:06:00,40730,40760,40730,40760,81
12/03/2007,14:07:00,40750,40750,40740,40745,17
12/03/2007,14:08:00,40740,40745,40740,40745,22
12/03/2007,14:09:00,40745,40755,40745,40750,44
12/03/2007,14:10:00,40745,40750,40740,40745,28
12/03/2007,14:11:00,40745,40745,40740,40740,12
12/03/2007,14:12:00,40745,40755,40745,40750,419
12/03/2007,14:13:00,40745,40760,40735,40740,83
12/03/2007,14:14:00,40745,40750,40735,40745,48
12/03/2007,14:15:00,40740,40740,40710,40715,81
12/03/2007,14:16:00,40715,40725,40710,40715,154
12/03/2007,14:17:00,40710,40715,40705,40715,21
12/03/2007,14:18:00,40720,40725,40720,40720,24
12/03/2007,14:19:00,40720,40730,40715,40725,21
12/03/2007,14:20:00,40725,40725,40725,40725,25
12/03/2007,14:21:00,40725,40725,40715,40715,23
12/03/2007,14:22:00,40710,40710,40695,40700,290
12/03/2007,14:23:00,40705,40715,40700,40715,189
12/03/2007,14:24:00,40715,40725,40700,40705,50
12/03/2007,14:25:00,40710,40720,40710,40720,12
12/03/2007,14:26:00,40725,40725,40710,40720,9
12/03/2007,14:27:00,40720,40725,40720,40725,6
12/03/2007,14:28:00,40725,40735,40720,40735,32
12/03/2007,14:29:00,40735,40755,40735,40755,35
12/03/2007,14:30:00,40750,40760,40730,40750,40
12/03/2007,14:31:00,40745,40775,40745,40760,86
12/03/2007,14:32:00,40750,40785,40750,40775,65
12/03/2007,14:33:00,40775,40805,40775,40795,103
12/03/2007,14:34:00,40800,40815,40790,40810,76
12/03/2007,14:35:00,40810,40810,40785,40805,74
12/03/2007,14:36:00,40805,40835,40800,40820,126
12/03/2007,14:37:00,40830,40840,40825,40835,104
12/03/2007,14:38:00,40840,40845,40820,40820,64
12/03/2007,14:39:00,40815,40825,40810,40815,52
12/03/2007,14:40:00,40820,40825,40810,40820,238
12/03/2007,14:41:00,40830,40860,40830,40850,55
12/03/2007,14:42:00,40845,40875,40840,40870,137
12/03/2007,14:43:00,40865,40865,40845,40855,91
12/03/2007,14:44:00,40855,40865,40850,40860,25
12/03/2007,14:45:00,40860,40880,40860,40870,43
12/03/2007,14:46:00,40865,40865,40825,40825,108
12/03/2007,14:47:00,40825,40830,40785,40795,140
12/03/2007,14:48:00,40795,40800,40780,40780,81
12/03/2007,14:49:00,40775,40775,40735,40745,101
12/03/2007,14:50:00,40745,40745,40700,40715,141
12/03/2007,14:51:00,40715,40750,40715,40750,63
12/03/2007,14:52:00,40750,40765,40750,40760,66
12/03/2007,14:53:00,40760,40760,40730,40740,80
12/03/2007,14:54:00,40730,40740,40710,40730,86
12/03/2007,14:55:00,40740,40750,40725,40735,40
12/03/2007,14:56:00,40735,40750,40735,40745,14
12/03/2007,14:57:00,40740,40740,40680,40680,153
12/03/2007,14:58:00,40680,40690,40650,40680,190
12/03/2007,14:59:00,40680,40710,40670,40680,120
12/03/2007,15:00:00,40680,40680,40630,40660,231
12/03/2007,15:01:00,40660,40685,40660,40665,74
12/03/2007,15:02:00,40670,40705,40665,40705,97
12/03/2007,15:03:00,40700,40735,40700,40725,84
12/03/2007,15:04:00,40720,40725,40695,40720,81
12/03/2007,15:05:00,40730,40730,40655,40655,112
12/03/2007,15:06:00,40660,40685,40650,40680,103
12/03/2007,15:07:00,40675,40695,40655,40690,97
12/03/2007,15:08:00,40685,40700,40670,40690,55
12/03/2007,15:09:00,40690,40690,40655,40660,52
12/03/2007,15:10:00,40665,40700,40650,40695,89
12/03/2007,15:11:00,40695,40700,40685,40700,66
12/03/2007,15:12:00,40705,40725,40700,40705,76
12/03/2007,15:13:00,40705,40705,40680,40700,49
12/03/2007,15:14:00,40705,40720,40690,40700,61
12/03/2007,15:15:00,40705,40705,40680,40705,48
12/03/2007,15:16:00,40700,40705,40700,40700,61
12/03/2007,15:17:00,40700,40725,40690,40705,89
12/03/2007,15:18:00,40705,40725,40705,40725,20
12/03/2007,15:19:00,40725,40725,40695,40705,45
12/03/2007,15:20:00,40710,40745,40705,40745,56
12/03/2007,15:21:00,40740,40770,40740,40765,73
12/03/2007,15:22:00,40760,40810,40760,40810,75
12/03/2007,15:23:00,40805,40820,40775,40775,114
12/03/2007,15:24:00,40775,40775,40740,40750,125
12/03/2007,15:25:00,40740,40755,40740,40750,40
12/03/2007,15:26:00,40755,40765,40745,40765,62
12/03/2007,15:27:00,40765,40770,40760,40765,31
12/03/2007,15:28:00,40765,40775,40755,40775,90
12/03/2007,15:29:00,40775,40775,40755,40755,37
12/03/2007,15:30:00,40755,40760,40735,40740,84
12/03/2007,15:31:00,40740,40745,40730,40745,34
12/03/2007,15:32:00,40750,40750,40740,40750,188
12/03/2007,15:33:00,40745,40755,40745,40755,25
12/03/2007,15:34:00,40755,40760,40755,40755,12
12/03/2007,15:35:00,40755,40755,40745,40745,21
12/03/2007,15:36:00,40750,40770,40750,40765,30
12/03/2007,15:37:00,40765,40795,40765,40795,70
12/03/2007,15:38:00,40790,40795,40785,40785,40
12/03/2007,15:39:00,40785,40795,40770,40775,42
12/03/2007,15:40:00,40770,40770,40760,40760,38
12/03/2007,15:41:00,40765,40770,40750,40750,53
12/03/2007,15:42:00,40750,40750,40730,40730,62
12/03/2007,15:43:00,40730,40740,40730,40740,32
12/03/2007,15:44:00,40740,40755,40735,40735,73
12/03/2007,15:45:00,40740,40740,40730,40735,30
12/03/2007,15:46:00,40735,40735,40715,40720,33
12/03/2007,15:47:00,40715,40735,40715,40730,79
12/03/2007,15:48:00,40730,40730,40715,40720,47
12/03/2007,15:49:00,40725,40735,40720,40735,62
12/03/2007,15:50:00,40735,40735,40730,40730,10
12/03/2007,15:51:00,40735,40770,40735,40770,98
12/03/2007,15:52:00,40770,40775,40750,40760,43
12/03/2007,15:53:00,40760,40770,40760,40770,12
12/03/2007,15:54:00,40770,40770,40755,40755,45
12/03/2007,15:55:00,40750,40765,40750,40760,19
12/03/2007,15:56:00,40760,40770,40760,40760,24
12/03/2007,15:57:00,40765,40770,40755,40760,32
12/03/2007,15:58:00,40760,40770,40755,40765,15
12/03/2007,15:59:00,40765,40785,40765,40775,72
12/03/2007,16:00:00,40770,40795,40760,40795,60
12/03/2007,16:01:00,40800,40800,40775,40780,55
12/03/2007,16:02:00,40785,40785,40780,40785,12
12/03/2007,16:03:00,40785,40795,40785,40795,7
12/03/2007,16:04:00,40790,40795,40790,40790,17
12/03/2007,16:05:00,40795,40835,40795,40835,86
12/03/2007,16:06:00,40830,40830,40810,40820,78
12/03/2007,16:07:00,40820,40820,40805,40810,38
12/03/2007,16:08:00,40810,40810,40775,40780,63
12/03/2007,16:09:00,40785,40790,40780,40790,88
12/03/2007,16:10:00,40785,40800,40780,40790,32
12/03/2007,16:11:00,40785,40785,40780,40780,11
12/03/2007,16:12:00,40780,40805,40780,40800,40
12/03/2007,16:13:00,40800,40805,40755,40755,61
12/03/2007,16:14:00,40760,40765,40755,40760,48
12/03/2007,16:15:00,40765,40765,40735,40735,75
12/03/2007,16:16:00,40740,40760,40740,40755,38
12/03/2007,16:17:00,40760,40760,40745,40745,12
12/03/2007,16:18:00,40750,40750,40740,40740,30
12/03/2007,16:19:00,40740,40750,40740,40745,25
12/03/2007,16:20:00,40750,40760,40750,40760,23
12/03/2007,16:21:00,40750,40750,40735,40740,26
12/03/2007,16:22:00,40740,40750,40740,40740,15
12/03/2007,16:23:00,40740,40740,40725,40730,39
12/03/2007,16:24:00,40730,40735,40725,40730,42
12/03/2007,16:25:00,40735,40740,40725,40725,35
12/03/2007,16:26:00,40725,40725,40700,40710,91
12/03/2007,16:27:00,40710,40710,40700,40710,31
12/03/2007,16:28:00,40710,40715,40710,40715,9
12/03/2007,16:29:00,40710,40710,40700,40700,76
12/03/2007,16:30:00,40695,40695,40680,40690,76
12/03/2007,16:31:00,40695,40725,40695,40720,149
12/03/2007,16:32:00,40720,40735,40715,40735,404
12/03/2007,16:33:00,40725,40725,40695,40700,141
12/03/2007,16:34:00,40700,40710,40700,40710,91
12/03/2007,16:35:00,40710,40720,40710,40715,612
12/03/2007,16:36:00,40715,40720,40710,40720,17
12/03/2007,16:37:00,40715,40740,40715,40735,42
12/03/2007,16:38:00,40735,40740,40735,40735,17
12/03/2007,16:39:00,40740,40745,40735,40745,21
12/03/2007,16:40:00,40740,40740,40735,40735,28
12/03/2007,16:41:00,40730,40755,40730,40755,29
12/03/2007,16:42:00,40745,40755,40735,40735,22
12/03/2007,16:43:00,40735,40735,40715,40715,32
12/03/2007,16:44:00,40715,40725,40715,40720,24
12/03/2007,16:45:00,40715,40715,40700,40700,41
12/03/2007,16:46:00,40700,40710,40690,40710,46
12/03/2007,16:47:00,40710,40710,40700,40700,51
12/03/2007,16:48:00,40700,40705,40700,40705,9
12/03/2007,16:49:00,40710,40715,40700,40715,51
12/03/2007,16:50:00,40715,40730,40715,40725,46
12/03/2007,16:51:00,40730,40735,40725,40735,45
12/03/2007,16:52:00,40740,40750,40735,40750,44
12/03/2007,16:53:00,40745,40750,40740,40750,30
12/03/2007,16:54:00,40750,40755,40735,40735,22
12/03/2007,16:55:00,40735,40750,40735,40750,55
12/03/2007,16:56:00,40745,40750,40745,40750,16
12/03/2007,16:57:00,40750,40750,40745,40750,20
12/03/2007,16:58:00,40750,40750,40740,40740,27
12/03/2007,16:59:00,40740,40745,40735,40740,17
12/03/2007,17:00:00,40740,40740,40725,40725,100
12/03/2007,17:01:00,40730,40730,40725,40725,13
12/03/2007,17:02:00,40725,40735,40725,40725,23
12/03/2007,17:03:00,40725,40725,40715,40720,40
12/03/2007,17:04:00,40720,40735,40720,40735,19
12/03/2007,17:05:00,40740,40755,40740,40745,92
12/03/2007,17:06:00,40750,40760,40745,40760,54
12/03/2007,17:07:00,40760,40760,40745,40745,26
12/03/2007,17:08:00,40750,40760,40750,40760,13
12/03/2007,17:09:00,40750,40765,40750,40760,18
12/03/2007,17:10:00,40765,40780,40760,40775,61
12/03/2007,17:11:00,40765,40775,40765,40775,453
12/03/2007,17:12:00,40775,40780,40775,40775,38
12/03/2007,17:13:00,40775,40800,40770,40800,57
12/03/2007,17:14:00,40795,40800,40785,40800,48
12/03/2007,17:15:00,40795,40800,40790,40795,39
12/03/2007,17:16:00,40795,40815,40795,40815,61
12/03/2007,17:17:00,40815,40820,40805,40820,663
12/03/2007,17:18:00,40820,40820,40800,40800,59
12/03/2007,17:19:00,40800,40805,40800,40800,17
12/03/2007,17:20:00,40800,40805,40795,40800,37
12/03/2007,17:21:00,40795,40795,40785,40785,45
12/03/2007,17:22:00,40790,40790,40780,40780,42
12/03/2007,17:23:00,40780,40780,40765,40765,40
12/03/2007,17:24:00,40765,40770,40760,40770,16
12/03/2007,17:25:00,40775,40785,40775,40785,64
12/03/2007,17:26:00,40785,40785,40765,40765,56
12/03/2007,17:27:00,40775,40775,40760,40760,30
12/03/2007,17:28:00,40760,40760,40755,40760,27
12/03/2007,17:29:00,40755,40760,40740,40745,85
12/03/2007,17:30:00,40750,40750,40720,40720,80
12/03/2007,17:31:00,40725,40725,40720,40720,33
12/03/2007,17:32:00,40720,40720,40715,40715,44
12/03/2007,17:33:00,40715,40725,40710,40715,52
12/03/2007,17:34:00,40710,40720,40705,40715,352
12/03/2007,17:35:00,40715,40740,40710,40735,139
12/03/2007,17:36:00,40740,40750,40735,40740,137
12/03/2007,17:37:00,40740,40740,40725,40730,42
12/03/2007,17:38:00,40730,40735,40725,40725,45
12/03/2007,17:39:00,40730,40735,40720,40720,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/03/2007,16.19.00,40740,40750,40740,40745,25
12/03/2007,16.20.00,40750,40760,40750,40760,23
12/03/2007,16.21.00,40750,40750,40735,40740,26
12/03/2007,16.22.00,40740,40750,40740,40740,15
12/03/2007,16.23.00,40740,40740,40725,40730,39
12/03/2007,16.24.00,40730,40735,40725,40730,42
12/03/2007,16.25.00,40735,40740,40725,40725,35
12/03/2007,16.26.00,40725,40725,40700,40710,91
12/03/2007,16.27.00,40710,40710,40700,40710,31
12/03/2007,16.28.00,40710,40715,40710,40715,9
12/03/2007,16.29.00,40710,40710,40700,40700,76
12/03/2007,16.30.00,40695,40695,40680,40690,76
12/03/2007,16.31.00,40695,40725,40695,40720,149
12/03/2007,16.32.00,40720,40735,40715,40735,404
12/03/2007,16.33.00,40725,40725,40695,40700,141
12/03/2007,16.34.00,40700,40710,40700,40710,91
12/03/2007,16.35.00,40710,40720,40710,40715,612
12/03/2007,16.36.00,40715,40720,40710,40720,17
12/03/2007,16.37.00,40715,40740,40715,40735,42
12/03/2007,16.38.00,40735,40740,40735,40735,17
12/03/2007,16.39.00,40740,40745,40735,40745,21
12/03/2007,16.40.00,40740,40740,40735,40735,28
12/03/2007,16.41.00,40730,40755,40730,40755,29
12/03/2007,16.42.00,40745,40755,40735,40735,22
12/03/2007,16.43.00,40735,40735,40715,40715,32
12/03/2007,16.44.00,40715,40725,40715,40720,24
12/03/2007,16.45.00,40715,40715,40700,40700,41
12/03/2007,16.46.00,40700,40710,40690,40710,46
12/03/2007,16.47.00,40710,40710,40700,40700,51
12/03/2007,16.48.00,40700,40705,40700,40705,9
12/03/2007,16.49.00,40710,40715,40700,40715,51
12/03/2007,16.50.00,40715,40730,40715,40725,46
12/03/2007,16.51.00,40730,40735,40725,40735,45
12/03/2007,16.52.00,40740,40750,40735,40750,44
12/03/2007,16.53.00,40745,40750,40740,40750,30
12/03/2007,16.54.00,40750,40755,40735,40735,22
12/03/2007,16.55.00,40735,40750,40735,40750,55
12/03/2007,16.56.00,40745,40750,40745,40750,16
12/03/2007,16.57.00,40750,40750,40745,40750,20
12/03/2007,16.58.00,40750,40750,40740,40740,27
12/03/2007,16.59.00,40740,40745,40735,40740,17
12/03/2007,17.00.00,40740,40740,40725,40725,100
12/03/2007,17.01.00,40730,40730,40725,40725,13
12/03/2007,17.02.00,40725,40735,40725,40725,23
12/03/2007,17.03.00,40725,40725,40715,40720,40
12/03/2007,17.04.00,40720,40735,40720,40735,19
12/03/2007,17.05.00,40740,40755,40740,40745,92
12/03/2007,17.06.00,40750,40760,40745,40760,54
12/03/2007,17.07.00,40760,40760,40745,40745,26
12/03/2007,17.08.00,40750,40760,40750,40760,13
12/03/2007,17.09.00,40750,40765,40750,40760,18
12/03/2007,17.10.00,40765,40780,40760,40775,61
12/03/2007,17.11.00,40765,40775,40765,40775,453
12/03/2007,17.12.00,40775,40780,40775,40775,38
12/03/2007,17.13.00,40775,40800,40770,40800,57
12/03/2007,17.14.00,40795,40800,40785,40800,48
12/03/2007,17.15.00,40795,40800,40790,40795,39
12/03/2007,17.16.00,40795,40815,40795,40815,61
12/03/2007,17.17.00,40815,40820,40805,40820,663
12/03/2007,17.18.00,40820,40820,40800,40800,59
12/03/2007,17.19.00,40800,40805,40800,40800,17
12/03/2007,17.20.00,40800,40805,40795,40800,37
12/03/2007,17.21.00,40795,40795,40785,40785,45
12/03/2007,17.22.00,40790,40790,40780,40780,42
12/03/2007,17.23.00,40780,40780,40765,40765,40
12/03/2007,17.24.00,40765,40770,40760,40770,16
12/03/2007,17.25.00,40775,40785,40775,40785,64
12/03/2007,17.26.00,40785,40785,40765,40765,56
12/03/2007,17.27.00,40775,40775,40760,40760,30
12/03/2007,17.28.00,40760,40760,40755,40760,27
12/03/2007,17.29.00,40755,40760,40740,40745,85
12/03/2007,17.30.00,40750,40750,40720,40720,80
12/03/2007,17.31.00,40725,40725,40720,40720,33
12/03/2007,17.32.00,40720,40720,40715,40715,44
12/03/2007,17.33.00,40715,40725,40710,40715,52
12/03/2007,17.34.00,40710,40720,40705,40715,352
12/03/2007,17.35.00,40715,40740,40710,40735,139
12/03/2007,17.36.00,40740,40750,40735,40740,137
12/03/2007,17.37.00,40740,40740,40725,40730,42
12/03/2007,17.38.00,40730,40735,40725,40725,45
12/03/2007,17.39.00,40730,40735,40720,40720,38
13/03/2007,09.00.00,40730,40790,40730,40765,138
13/03/2007,09.01.00,40760,40780,40745,40765,169
13/03/2007,09.02.00,40765,40765,40750,40755,92
13/03/2007,09.03.00,40750,40765,40750,40760,60
13/03/2007,09.04.00,40760,40760,40735,40745,69
13/03/2007,09.05.00,40745,40765,40745,40750,893
13/03/2007,09.06.00,40745,40750,40740,40740,44
13/03/2007,09.07.00,40735,40740,40725,40735,60
13/03/2007,09.08.00,40740,40745,40735,40735,16
13/03/2007,09.09.00,40735,40735,40705,40710,130
13/03/2007,09.10.00,40715,40715,40665,40670,225
13/03/2007,09.11.00,40670,40670,40640,40645,114
13/03/2007,09.12.00,40645,40660,40635,40650,92
13/03/2007,09.13.00,40645,40665,40645,40660,106
13/03/2007,09.14.00,40660,40660,40610,40615,120
13/03/2007,09.15.00,40620,40625,40605,40620,138
13/03/2007,09.16.00,40615,40650,40615,40645,69
13/03/2007,09.17.00,40650,40650,40615,40625,66
13/03/2007,09.18.00,40625,40625,40595,40620,122
13/03/2007,09.19.00,40620,40635,40610,40615,82
13/03/2007,09.20.00,40615,40645,40615,40645,76
13/03/2007,09.21.00,40645,40670,40640,40650,92
13/03/2007,09.22.00,40650,40660,40630,40640,70
13/03/2007,09.23.00,40650,40665,40645,40665,70
13/03/2007,09.24.00,40660,40670,40660,40670,36
13/03/2007,09.25.00,40670,40695,40670,40690,39
13/03/2007,09.26.00,40690,40690,40680,40680,40
13/03/2007,09.27.00,40680,40680,40670,40680,42
13/03/2007,09.28.00,40675,40680,40665,40675,902
13/03/2007,09.29.00,40675,40675,40650,40660,48
13/03/2007,09.30.00,40665,40665,40620,40620,115
13/03/2007,09.31.00,40620,40635,40600,40635,131
13/03/2007,09.32.00,40630,40650,40630,40635,70
13/03/2007,09.33.00,40635,40635,40605,40620,74
13/03/2007,09.34.00,40615,40635,40605,40630,66
13/03/2007,09.35.00,40625,40640,40610,40640,56
13/03/2007,09.36.00,40640,40665,40635,40665,146
13/03/2007,09.37.00,40665,40675,40655,40665,40
13/03/2007,09.38.00,40670,40670,40655,40660,47
13/03/2007,09.39.00,40660,40670,40660,40665,260
13/03/2007,09.40.00,40665,40670,40645,40645,36
13/03/2007,09.41.00,40645,40655,40645,40650,19
13/03/2007,09.42.00,40655,40655,40635,40635,66
13/03/2007,09.43.00,40635,40650,40620,40650,86
13/03/2007,09.44.00,40650,40660,40650,40655,18
13/03/2007,09.45.00,40655,40680,40655,40670,72
13/03/2007,09.46.00,40660,40675,40655,40660,53
13/03/2007,09.47.00,40665,40670,40665,40670,9
13/03/2007,09.48.00,40675,40680,40670,40675,19
13/03/2007,09.49.00,40675,40690,40670,40670,36
13/03/2007,09.50.00,40670,40670,40655,40665,48
13/03/2007,09.51.00,40660,40680,40660,40675,44
13/03/2007,09.52.00,40670,40670,40660,40660,40
13/03/2007,09.53.00,40655,40665,40655,40665,27
13/03/2007,09.54.00,40665,40670,40665,40670,16
13/03/2007,09.55.00,40675,40695,40675,40690,45
13/03/2007,09.56.00,40690,40700,40690,40695,104
13/03/2007,09.57.00,40695,40700,40685,40700,82
13/03/2007,09.58.00,40700,40705,40695,40705,40
13/03/2007,09.59.00,40705,40710,40695,40710,158
13/03/2007,10.00.00,40705,40710,40680,40685,85
13/03/2007,10.01.00,40680,40705,40680,40700,28
13/03/2007,10.02.00,40700,40725,40695,40720,76
13/03/2007,10.03.00,40715,40740,40715,40740,83
13/03/2007,10.04.00,40740,40740,40730,40740,117
13/03/2007,10.05.00,40740,40760,40740,40760,76
13/03/2007,10.06.00,40760,40765,40755,40755,65
13/03/2007,10.07.00,40755,40760,40755,40755,47
13/03/2007,10.08.00,40760,40765,40755,40765,33
13/03/2007,10.09.00,40765,40780,40760,40780,54
13/03/2007,10.10.00,40780,40785,40780,40785,44
13/03/2007,10.11.00,40785,40790,40780,40780,44
13/03/2007,10.12.00,40775,40780,40770,40780,30
13/03/2007,10.13.00,40785,40790,40775,40780,26
13/03/2007,10.14.00,40780,40785,40780,40780,11
13/03/2007,10.15.00,40780,40785,40780,40785,25
13/03/2007,10.16.00,40780,40780,40770,40770,14
13/03/2007,10.17.00,40770,40770,40740,40740,80
13/03/2007,10.18.00,40740,40755,40740,40750,67
13/03/2007,10.19.00,40750,40755,40745,40755,37
13/03/2007,10.20.00,40755,40780,40755,40775,56
13/03/2007,10.21.00,40780,40780,40750,40750,61
13/03/2007,10.22.00,40755,40765,40745,40745,34
13/03/2007,10.23.00,40740,40745,40740,40745,6
13/03/2007,10.24.00,40745,40755,40745,40755,6
13/03/2007,10.25.00,40755,40760,40755,40755,8
13/03/2007,10.26.00,40760,40765,40760,40760,4
13/03/2007,10.27.00,40760,40770,40760,40765,6
13/03/2007,10.28.00,40765,40765,40765,40765,4
13/03/2007,10.29.00,40765,40765,40760,40760,246
13/03/2007,10.30.00,40765,40765,40760,40760,6
13/03/2007,10.31.00,40765,40765,40760,40760,5
13/03/2007,10.32.00,40765,40775,40765,40775,122
13/03/2007,10.33.00,40775,40780,40770,40780,13
13/03/2007,10.35.00,40775,40775,40765,40770,8
13/03/2007,10.36.00,40775,40775,40775,40775,5
13/03/2007,10.37.00,40780,40805,40780,40800,87
13/03/2007,10.38.00,40800,40805,40795,40800,15
13/03/2007,10.39.00,40800,40805,40800,40805,10
13/03/2007,10.40.00,40805,40805,40795,40800,112
13/03/2007,10.41.00,40800,40805,40795,40805,38
13/03/2007,10.42.00,40800,40810,40800,40810,25
13/03/2007,10.43.00,40810,40810,40800,40805,205
13/03/2007,10.44.00,40810,40820,40810,40815,150
13/03/2007,10.45.00,40810,40810,40805,40805,21
13/03/2007,10.46.00,40805,40805,40790,40790,169
13/03/2007,10.47.00,40790,40795,40785,40790,17
13/03/2007,10.48.00,40795,40810,40795,40810,461
13/03/2007,10.49.00,40810,40810,40795,40795,78
13/03/2007,10.50.00,40795,40805,40790,40805,223
13/03/2007,10.51.00,40810,40810,40800,40805,26
13/03/2007,10.52.00,40805,40815,40805,40805,23
13/03/2007,10.53.00,40805,40805,40800,40800,29
13/03/2007,10.54.00,40805,40805,40805,40805,3
13/03/2007,10.55.00,40800,40800,40800,40800,20
13/03/2007,10.56.00,40805,40805,40800,40805,15
13/03/2007,10.57.00,40805,40810,40805,40805,14
13/03/2007,10.58.00,40805,40810,40800,40800,14
13/03/2007,10.59.00,40800,40810,40800,40805,48
13/03/2007,11.00.00,40805,40855,40805,40850,137
13/03/2007,11.01.00,40850,40860,40830,40830,127
13/03/2007,11.02.00,40830,40865,40830,40860,78
13/03/2007,11.03.00,40860,40890,40860,40880,182
13/03/2007,11.04.00,40880,40885,40875,40880,42
13/03/2007,11.05.00,40880,40890,40870,40890,133
13/03/2007,11.06.00,40890,40900,40875,40880,51
13/03/2007,11.07.00,40880,40880,40860,40875,107
13/03/2007,11.08.00,40875,40875,40865,40865,631
13/03/2007,11.09.00,40865,40870,40840,40845,89
13/03/2007,11.10.00,40845,40860,40845,40850,45
13/03/2007,11.11.00,40850,40865,40850,40865,24
13/03/2007,11.12.00,40865,40865,40855,40860,111
13/03/2007,11.13.00,40855,40865,40850,40860,18
13/03/2007,11.14.00,40860,40860,40840,40845,40
13/03/2007,11.15.00,40845,40860,40845,40860,33
13/03/2007,11.16.00,40860,40865,40860,40860,7
13/03/2007,11.17.00,40860,40875,40860,40870,354
13/03/2007,11.18.00,40870,40875,40870,40870,22
13/03/2007,11.19.00,40875,40875,40865,40865,20
13/03/2007,11.20.00,40865,40865,40845,40855,56
13/03/2007,11.21.00,40855,40860,40850,40855,17
13/03/2007,11.22.00,40850,40860,40845,40860,32
13/03/2007,11.23.00,40855,40855,40850,40850,6
13/03/2007,11.24.00,40850,40850,40845,40845,108
13/03/2007,11.25.00,40845,40845,40835,40835,17
13/03/2007,11.26.00,40840,40850,40840,40845,78
13/03/2007,11.27.00,40850,40850,40845,40845,7
13/03/2007,11.28.00,40840,40850,40840,40850,24
13/03/2007,11.29.00,40845,40850,40845,40850,11
13/03/2007,11.30.00,40850,40860,40850,40855,19
13/03/2007,11.31.00,40855,40855,40850,40850,10
13/03/2007,11.32.00,40855,40855,40850,40850,7
13/03/2007,11.33.00,40855,40855,40855,40855,2
13/03/2007,11.34.00,40860,40860,40855,40855,22
13/03/2007,11.35.00,40855,40860,40855,40860,21
13/03/2007,11.36.00,40865,40870,40865,40865,13
13/03/2007,11.37.00,40865,40865,40850,40850,32
13/03/2007,11.38.00,40850,40850,40835,40835,18
13/03/2007,11.39.00,40835,40835,40820,40825,40
13/03/2007,11.40.00,40825,40830,40825,40830,15
13/03/2007,11.41.00,40830,40835,40830,40830,20
13/03/2007,11.42.00,40830,40835,40830,40835,12
13/03/2007,11.43.00,40840,40840,40830,40830,7
13/03/2007,11.44.00,40835,40835,40825,40830,94
13/03/2007,11.45.00,40830,40835,40830,40835,30
13/03/2007,11.46.00,40835,40835,40810,40810,64
13/03/2007,11.47.00,40810,40810,40795,40800,468
13/03/2007,11.48.00,40795,40795,40790,40790,178
13/03/2007,11.49.00,40790,40795,40785,40790,57
13/03/2007,11.50.00,40790,40800,40790,40800,26
13/03/2007,11.51.00,40795,40805,40790,40795,57
13/03/2007,11.52.00,40800,40800,40790,40790,11
13/03/2007,11.53.00,40790,40790,40790,40790,1
13/03/2007,11.54.00,40790,40790,40775,40780,65
13/03/2007,11.55.00,40780,40780,40775,40775,29
13/03/2007,11.56.00,40780,40810,40780,40810,113
13/03/2007,11.57.00,40805,40810,40785,40795,53
13/03/2007,11.58.00,40795,40805,40795,40805,17
13/03/2007,11.59.00,40800,40800,40790,40790,13
13/03/2007,12.00.00,40785,40785,40765,40770,95
13/03/2007,12.01.00,40765,40765,40745,40755,95
13/03/2007,12.02.00,40760,40760,40755,40755,7
13/03/2007,12.03.00,40750,40755,40745,40750,66
13/03/2007,12.04.00,40745,40780,40745,40765,96
13/03/2007,12.05.00,40765,40770,40745,40770,75
13/03/2007,12.06.00,40770,40770,40760,40770,34
13/03/2007,12.07.00,40765,40765,40755,40755,56
13/03/2007,12.08.00,40760,40760,40750,40750,25
13/03/2007,12.09.00,40755,40760,40745,40750,49
13/03/2007,12.10.00,40750,40755,40745,40750,23
13/03/2007,12.11.00,40755,40755,40750,40750,19
13/03/2007,12.12.00,40745,40745,40725,40730,84
13/03/2007,12.13.00,40725,40725,40670,40680,141
13/03/2007,12.14.00,40675,40680,40625,40660,180
13/03/2007,12.15.00,40650,40655,40615,40635,255
13/03/2007,12.16.00,40630,40640,40605,40605,104
13/03/2007,12.17.00,40605,40615,40590,40590,434
13/03/2007,12.18.00,40590,40590,40550,40565,284
13/03/2007,12.19.00,40565,40590,40565,40585,92
13/03/2007,12.20.00,40590,40625,40585,40620,247
13/03/2007,12.21.00,40625,40635,40600,40600,113
13/03/2007,12.22.00,40595,40620,40595,40620,85
13/03/2007,12.23.00,40625,40630,40615,40615,70
13/03/2007,12.24.00,40620,40640,40615,40635,104
13/03/2007,12.25.00,40635,40655,40635,40635,60
13/03/2007,12.26.00,40640,40645,40630,40630,67
13/03/2007,12.27.00,40630,40630,40615,40615,42
13/03/2007,12.28.00,40615,40635,40615,40635,47
13/03/2007,12.29.00,40630,40650,40630,40630,62
13/03/2007,12.30.00,40625,40625,40595,40600,88
13/03/2007,12.31.00,40600,40615,40590,40600,80
13/03/2007,12.32.00,40600,40600,40580,40585,73
13/03/2007,12.33.00,40595,40595,40580,40595,42
13/03/2007,12.34.00,40590,40610,40570,40595,88
13/03/2007,12.35.00,40590,40610,40590,40610,78
13/03/2007,12.36.00,40615,40625,40615,40620,11
13/03/2007,12.37.00,40615,40620,40610,40620,24
13/03/2007,12.38.00,40625,40625,40620,40620,297
13/03/2007,12.39.00,40620,40620,40605,40610,70
13/03/2007,12.40.00,40615,40615,40595,40595,477
13/03/2007,12.41.00,40595,40615,40590,40600,757
13/03/2007,12.42.00,40600,40600,40565,40570,73
13/03/2007,12.43.00,40570,40570,40530,40535,170
13/03/2007,12.44.00,40540,40570,40530,40555,99
13/03/2007,12.45.00,40545,40555,40510,40510,125
13/03/2007,12.46.00,40510,40515,40475,40480,169
13/03/2007,12.47.00,40480,40485,40450,40465,124
13/03/2007,12.48.00,40465,40505,40455,40505,100
13/03/2007,12.49.00,40500,40505,40475,40480,60
13/03/2007,12.50.00,40485,40490,40480,40485,34
13/03/2007,12.51.00,40485,40525,40485,40525,95
13/03/2007,12.52.00,40520,40530,40510,40530,54
13/03/2007,12.53.00,40530,40540,40530,40535,24
13/03/2007,12.54.00,40535,40555,40520,40550,491
13/03/2007,12.55.00,40555,40555,40520,40525,81
13/03/2007,12.56.00,40520,40530,40505,40525,76
13/03/2007,12.57.00,40525,40535,40525,40535,25
13/03/2007,12.58.00,40530,40550,40530,40530,146
13/03/2007,12.59.00,40540,40545,40535,40540,121
13/03/2007,13.00.00,40540,40545,40530,40545,137
13/03/2007,13.01.00,40545,40555,40535,40535,43
13/03/2007,13.02.00,40540,40550,40540,40550,11
13/03/2007,13.03.00,40550,40550,40550,40550,12
13/03/2007,13.04.00,40550,40555,40545,40545,176
13/03/2007,13.05.00,40550,40550,40540,40540,14
13/03/2007,13.06.00,40540,40540,40535,40535,25
13/03/2007,13.07.00,40540,40565,40540,40565,39
13/03/2007,13.08.00,40565,40575,40560,40575,28
13/03/2007,13.09.00,40565,40565,40550,40550,27
13/03/2007,13.10.00,40550,40560,40545,40555,397
13/03/2007,13.11.00,40555,40565,40555,40565,8
13/03/2007,13.12.00,40570,40575,40565,40570,14
13/03/2007,13.13.00,40565,40565,40560,40565,10
13/03/2007,13.14.00,40560,40560,40535,40540,84
13/03/2007,13.15.00,40535,40540,40520,40530,29
13/03/2007,13.16.00,40520,40530,40510,40510,31
13/03/2007,13.17.00,40515,40520,40500,40520,58
13/03/2007,13.18.00,40525,40525,40515,40515,24
13/03/2007,13.19.00,40515,40520,40510,40515,24
13/03/2007,13.20.00,40510,40530,40510,40525,189
13/03/2007,13.21.00,40525,40525,40515,40515,130
13/03/2007,13.22.00,40515,40525,40515,40520,74
13/03/2007,13.23.00,40520,40590,40520,40580,108
13/03/2007,13.24.00,40585,40600,40580,40585,228
13/03/2007,13.25.00,40590,40590,40575,40575,39
13/03/2007,13.26.00,40575,40580,40515,40525,110
13/03/2007,13.27.00,40525,40535,40515,40520,83
13/03/2007,13.28.00,40520,40545,40515,40545,37
13/03/2007,13.29.00,40545,40560,40530,40530,20
13/03/2007,13.30.00,40530,40530,40435,40470,357
13/03/2007,13.31.00,40465,40485,40435,40470,347
13/03/2007,13.32.00,40460,40495,40435,40495,173
13/03/2007,13.33.00,40490,40500,40455,40485,127
13/03/2007,13.34.00,40480,40515,40475,40515,69
13/03/2007,13.35.00,40515,40520,40495,40500,40
13/03/2007,13.36.00,40500,40545,40500,40535,72
13/03/2007,13.37.00,40540,40550,40490,40495,100
13/03/2007,13.38.00,40490,40525,40485,40510,52
13/03/2007,13.39.00,40505,40545,40505,40525,71
13/03/2007,13.40.00,40525,40530,40515,40530,78
13/03/2007,13.41.00,40515,40515,40500,40515,38
13/03/2007,13.42.00,40520,40525,40500,40505,52
13/03/2007,13.43.00,40510,40515,40490,40490,42
13/03/2007,13.44.00,40490,40520,40490,40520,34
13/03/2007,13.45.00,40515,40520,40500,40505,30
13/03/2007,13.46.00,40505,40505,40480,40485,40
13/03/2007,13.47.00,40500,40500,40475,40485,362
13/03/2007,13.48.00,40485,40500,40470,40495,52
13/03/2007,13.49.00,40500,40500,40495,40500,335
13/03/2007,13.50.00,40495,40520,40490,40520,30
13/03/2007,13.51.00,40515,40545,40505,40545,71
13/03/2007,13.52.00,40540,40540,40510,40515,80
13/03/2007,13.53.00,40515,40525,40515,40520,15
13/03/2007,13.54.00,40525,40525,40515,40525,12
13/03/2007,13.55.00,40525,40525,40525,40525,2
13/03/2007,13.56.00,40525,40525,40495,40500,175
13/03/2007,13.57.00,40500,40505,40485,40485,54
13/03/2007,13.58.00,40490,40500,40485,40490,32
13/03/2007,13.59.00,40490,40495,40460,40465,42
13/03/2007,14.00.00,40465,40490,40460,40485,51
13/03/2007,14.01.00,40475,40480,40450,40450,76
13/03/2007,14.02.00,40450,40470,40450,40460,43
13/03/2007,14.03.00,40465,40475,40445,40465,729
13/03/2007,14.04.00,40460,40475,40450,40475,21
13/03/2007,14.05.00,40470,40485,40460,40485,32
13/03/2007,14.06.00,40485,40490,40480,40480,337
13/03/2007,14.07.00,40480,40485,40475,40480,343
13/03/2007,14.08.00,40485,40490,40480,40480,241
13/03/2007,14.09.00,40475,40490,40465,40465,35
13/03/2007,14.10.00,40460,40475,40460,40460,18
13/03/2007,14.11.00,40460,40465,40450,40455,30
13/03/2007,14.12.00,40445,40445,40410,40425,366
13/03/2007,14.13.00,40420,40420,40405,40410,42
13/03/2007,14.14.00,40410,40430,40410,40425,54
13/03/2007,14.15.00,40430,40450,40410,40445,88
13/03/2007,14.16.00,40445,40460,40445,40455,24
13/03/2007,14.17.00,40455,40465,40445,40465,22
13/03/2007,14.18.00,40470,40470,40455,40460,38
13/03/2007,14.19.00,40460,40470,40460,40465,6
13/03/2007,14.20.00,40470,40485,40470,40480,34
13/03/2007,14.21.00,40485,40485,40475,40475,15
13/03/2007,14.22.00,40475,40475,40465,40465,9
13/03/2007,14.23.00,40470,40485,40470,40485,11
13/03/2007,14.24.00,40485,40490,40475,40475,21
13/03/2007,14.25.00,40475,40480,40470,40470,34
13/03/2007,14.26.00,40470,40470,40460,40465,73
13/03/2007,14.27.00,40470,40470,40465,40465,6
13/03/2007,14.28.00,40460,40465,40460,40460,11
13/03/2007,14.29.00,40460,40465,40440,40450,72
13/03/2007,14.30.00,40455,40470,40430,40430,135
13/03/2007,14.31.00,40430,40455,40425,40455,135
13/03/2007,14.32.00,40455,40465,40435,40465,46
13/03/2007,14.33.00,40460,40480,40455,40470,62
13/03/2007,14.34.00,40470,40500,40470,40490,83
13/03/2007,14.35.00,40490,40495,40460,40460,64
13/03/2007,14.36.00,40465,40480,40450,40475,61
13/03/2007,14.37.00,40480,40480,40460,40470,23
13/03/2007,14.38.00,40475,40500,40465,40495,458
13/03/2007,14.39.00,40490,40495,40480,40480,14
13/03/2007,14.40.00,40495,40510,40490,40505,95
13/03/2007,14.41.00,40500,40530,40500,40525,61
13/03/2007,14.42.00,40525,40535,40525,40525,33
13/03/2007,14.43.00,40525,40540,40515,40515,72
13/03/2007,14.44.00,40515,40525,40515,40525,30
13/03/2007,14.45.00,40525,40535,40520,40530,30
13/03/2007,14.46.00,40525,40540,40515,40520,45
13/03/2007,14.47.00,40520,40520,40500,40500,60
13/03/2007,14.48.00,40505,40545,40505,40540,273
13/03/2007,14.49.00,40540,40540,40515,40525,57
13/03/2007,14.50.00,40530,40535,40525,40530,261
13/03/2007,14.51.00,40530,40535,40515,40530,25
13/03/2007,14.52.00,40535,40555,40520,40555,90
13/03/2007,14.53.00,40555,40560,40545,40555,63
13/03/2007,14.54.00,40555,40570,40555,40570,49
13/03/2007,14.55.00,40575,40575,40560,40570,85
13/03/2007,14.56.00,40565,40570,40550,40550,215
13/03/2007,14.57.00,40555,40560,40545,40550,41
13/03/2007,14.58.00,40550,40565,40545,40555,34
13/03/2007,14.59.00,40555,40560,40550,40560,15
13/03/2007,15.00.00,40560,40560,40530,40550,65
13/03/2007,15.01.00,40550,40555,40545,40545,128
13/03/2007,15.02.00,40550,40570,40550,40555,81
13/03/2007,15.03.00,40555,40575,40555,40565,55
13/03/2007,15.04.00,40570,40570,40565,40565,17
13/03/2007,15.05.00,40565,40565,40550,40550,12
13/03/2007,15.06.00,40550,40560,40535,40535,51
13/03/2007,15.07.00,40535,40540,40525,40530,72
13/03/2007,15.08.00,40530,40540,40510,40530,64
13/03/2007,15.09.00,40530,40535,40510,40525,59
13/03/2007,15.10.00,40530,40560,40520,40560,203
13/03/2007,15.11.00,40560,40565,40540,40545,50
13/03/2007,15.12.00,40550,40565,40545,40545,26
13/03/2007,15.13.00,40550,40585,40550,40580,148
13/03/2007,15.14.00,40580,40585,40575,40585,37
13/03/2007,15.15.00,40580,40580,40560,40570,59
13/03/2007,15.16.00,40570,40585,40570,40585,34
13/03/2007,15.17.00,40585,40585,40570,40575,37
13/03/2007,15.18.00,40575,40595,40575,40595,60
13/03/2007,15.19.00,40590,40620,40590,40615,162
13/03/2007,15.20.00,40610,40615,40600,40610,38
13/03/2007,15.21.00,40605,40610,40590,40590,177
13/03/2007,15.22.00,40595,40605,40585,40595,103
13/03/2007,15.23.00,40600,40600,40590,40590,31
13/03/2007,15.24.00,40585,40590,40580,40585,44
13/03/2007,15.25.00,40580,40590,40575,40590,40
13/03/2007,15.26.00,40585,40590,40580,40580,17
13/03/2007,15.27.00,40575,40575,40555,40560,94
13/03/2007,15.28.00,40565,40585,40565,40585,30
13/03/2007,15.29.00,40585,40610,40585,40595,90
13/03/2007,15.30.00,40600,40620,40600,40610,76
13/03/2007,15.31.00,40615,40615,40595,40600,70
13/03/2007,15.32.00,40600,40615,40585,40585,57
13/03/2007,15.33.00,40585,40590,40570,40570,81
13/03/2007,15.34.00,40570,40575,40565,40565,33
13/03/2007,15.35.00,40570,40585,40570,40585,44
13/03/2007,15.36.00,40580,40580,40575,40580,85
13/03/2007,15.37.00,40575,40575,40555,40565,50
13/03/2007,15.38.00,40565,40570,40560,40565,88
13/03/2007,15.39.00,40560,40575,40560,40560,79
13/03/2007,15.40.00,40560,40570,40560,40570,20
13/03/2007,15.41.00,40570,40580,40560,40570,47
13/03/2007,15.42.00,40570,40580,40565,40570,46
13/03/2007,15.43.00,40570,40580,40570,40575,19
13/03/2007,15.44.00,40570,40575,40570,40575,8
13/03/2007,15.45.00,40575,40585,40565,40580,56
13/03/2007,15.46.00,40575,40585,40565,40565,32
13/03/2007,15.47.00,40565,40570,40560,40570,15
13/03/2007,15.48.00,40570,40575,40560,40570,33
13/03/2007,15.49.00,40575,40585,40570,40580,51
13/03/2007,15.50.00,40580,40595,40575,40590,54
13/03/2007,15.51.00,40590,40600,40590,40600,53
13/03/2007,15.52.00,40600,40605,40590,40590,90
13/03/2007,15.53.00,40595,40600,40590,40590,30
13/03/2007,15.54.00,40595,40600,40585,40585,16
13/03/2007,15.55.00,40585,40585,40565,40575,50
13/03/2007,15.56.00,40570,40580,40570,40575,44
13/03/2007,15.57.00,40575,40575,40555,40560,34
13/03/2007,15.58.00,40565,40575,40565,40570,36
13/03/2007,15.59.00,40570,40580,40570,40570,31
13/03/2007,16.00.00,40570,40580,40570,40575,17
13/03/2007,16.01.00,40575,40580,40575,40580,17
13/03/2007,16.02.00,40575,40575,40555,40555,54
13/03/2007,16.03.00,40560,40570,40555,40570,59
13/03/2007,16.04.00,40575,40585,40575,40580,26
13/03/2007,16.05.00,40585,40590,40580,40585,15
13/03/2007,16.06.00,40575,40590,40575,40590,17
13/03/2007,16.07.00,40590,40590,40580,40585,62
13/03/2007,16.08.00,40585,40590,40575,40575,34
13/03/2007,16.09.00,40575,40590,40575,40590,9
13/03/2007,16.10.00,40590,40590,40585,40590,14
13/03/2007,16.11.00,40595,40605,40590,40605,75
13/03/2007,16.12.00,40600,40620,40600,40620,113
13/03/2007,16.13.00,40620,40660,40620,40655,169
13/03/2007,16.14.00,40650,40650,40640,40650,52
13/03/2007,16.15.00,40645,40650,40640,40650,374
13/03/2007,16.16.00,40650,40650,40630,40630,50
13/03/2007,16.17.00,40635,40635,40630,40630,25
13/03/2007,16.18.00,40625,40630,40620,40620,42
13/03/2007,16.19.00,40620,40620,40615,40615,126
13/03/2007,16.20.00,40615,40615,40610,40615,40
13/03/2007,16.21.00,40615,40620,40610,40610,33
13/03/2007,16.22.00,40605,40605,40575,40580,75
13/03/2007,16.23.00,40580,40585,40575,40580,58
13/03/2007,16.24.00,40585,40585,40570,40585,60
13/03/2007,16.25.00,40585,40590,40580,40580,13
13/03/2007,16.26.00,40580,40585,40575,40585,31
13/03/2007,16.27.00,40580,40590,40580,40590,15
13/03/2007,16.28.00,40585,40585,40565,40570,46
13/03/2007,16.29.00,40575,40575,40565,40565,15
13/03/2007,16.30.00,40565,40580,40560,40580,18
13/03/2007,16.31.00,40575,40600,40575,40585,73
13/03/2007,16.32.00,40585,40600,40580,40580,36
13/03/2007,16.33.00,40580,40590,40580,40580,24
13/03/2007,16.34.00,40580,40590,40575,40590,117
13/03/2007,16.35.00,40590,40595,40580,40580,12
13/03/2007,16.36.00,40580,40590,40580,40590,151
13/03/2007,16.37.00,40590,40615,40590,40610,32
13/03/2007,16.38.00,40610,40620,40610,40615,32
13/03/2007,16.39.00,40615,40620,40615,40620,5
13/03/2007,16.40.00,40615,40615,40600,40600,25
13/03/2007,16.41.00,40600,40600,40590,40600,58
13/03/2007,16.42.00,40595,40610,40595,40605,49
13/03/2007,16.43.00,40600,40605,40595,40600,152
13/03/2007,16.44.00,40605,40610,40605,40610,13
13/03/2007,16.45.00,40610,40610,40590,40595,24
13/03/2007,16.46.00,40590,40605,40590,40600,25
13/03/2007,16.47.00,40595,40595,40585,40585,31
13/03/2007,16.48.00,40580,40585,40560,40565,70
13/03/2007,16.49.00,40560,40570,40550,40550,59
13/03/2007,16.50.00,40545,40545,40525,40540,89
13/03/2007,16.51.00,40535,40535,40515,40520,39
13/03/2007,16.52.00,40525,40535,40520,40525,49
13/03/2007,16.53.00,40530,40530,40520,40520,47
13/03/2007,16.54.00,40525,40535,40520,40535,14
13/03/2007,16.55.00,40530,40540,40530,40540,6
13/03/2007,16.56.00,40530,40530,40530,40530,5
13/03/2007,16.57.00,40530,40535,40525,40525,20
13/03/2007,16.58.00,40530,40550,40530,40545,155
13/03/2007,16.59.00,40545,40555,40540,40550,27
13/03/2007,17.00.00,40555,40555,40515,40515,46
13/03/2007,17.01.00,40515,40520,40500,40520,126
13/03/2007,17.02.00,40520,40520,40515,40520,11
13/03/2007,17.03.00,40525,40535,40520,40530,32
13/03/2007,17.04.00,40535,40545,40530,40545,17
13/03/2007,17.05.00,40540,40545,40535,40540,16
13/03/2007,17.06.00,40545,40560,40545,40555,51
13/03/2007,17.07.00,40555,40560,40555,40555,21
13/03/2007,17.08.00,40560,40575,40555,40565,104
13/03/2007,17.09.00,40565,40565,40545,40545,37
13/03/2007,17.10.00,40550,40550,40535,40545,21
13/03/2007,17.11.00,40550,40550,40535,40540,27
13/03/2007,17.12.00,40540,40540,40530,40535,42
13/03/2007,17.13.00,40535,40535,40515,40515,176
13/03/2007,17.14.00,40515,40515,40480,40480,101
13/03/2007,17.15.00,40490,40490,40460,40460,334
13/03/2007,17.16.00,40460,40460,40435,40435,74
13/03/2007,17.17.00,40440,40465,40440,40440,79
13/03/2007,17.18.00,40445,40455,40440,40450,102
13/03/2007,17.19.00,40455,40460,40440,40440,77
13/03/2007,17.20.00,40440,40440,40405,40405,147
13/03/2007,17.21.00,40405,40405,40340,40345,228
13/03/2007,17.22.00,40350,40370,40340,40345,178
13/03/2007,17.23.00,40350,40350,40325,40330,231
13/03/2007,17.24.00,40335,40360,40325,40340,107
13/03/2007,17.25.00,40340,40380,40340,40370,104
13/03/2007,17.26.00,40365,40380,40355,40370,49
13/03/2007,17.27.00,40370,40375,40320,40335,163
13/03/2007,17.28.00,40325,40340,40320,40320,112
13/03/2007,17.29.00,40315,40320,40275,40280,296
13/03/2007,17.30.00,40275,40300,40270,40300,183
13/03/2007,17.31.00,40300,40310,40260,40270,93
13/03/2007,17.32.00,40270,40280,40260,40260,122
13/03/2007,17.33.00,40255,40265,40230,40265,138
13/03/2007,17.34.00,40265,40265,40245,40255,77
13/03/2007,17.35.00,40255,40260,40240,40240,75
13/03/2007,17.36.00,40240,40250,40210,40240,88
13/03/2007,17.37.00,40240,40275,40240,40265,35
13/03/2007,17.38.00,40265,40270,40255,40255,31
13/03/2007,17.39.00,40260,40260,40205,40220,107
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/03/2007,16:20:00,40615,40615,40610,40615,40
13/03/2007,16:21:00,40615,40620,40610,40610,33
13/03/2007,16:22:00,40605,40605,40575,40580,75
13/03/2007,16:23:00,40580,40585,40575,40580,58
13/03/2007,16:24:00,40585,40585,40570,40585,60
13/03/2007,16:25:00,40585,40590,40580,40580,13
13/03/2007,16:26:00,40580,40585,40575,40585,31
13/03/2007,16:27:00,40580,40590,40580,40590,15
13/03/2007,16:28:00,40585,40585,40565,40570,46
13/03/2007,16:29:00,40575,40575,40565,40565,15
13/03/2007,16:30:00,40565,40580,40560,40580,18
13/03/2007,16:31:00,40575,40600,40575,40585,73
13/03/2007,16:32:00,40585,40600,40580,40580,36
13/03/2007,16:33:00,40580,40590,40580,40580,24
13/03/2007,16:34:00,40580,40590,40575,40590,117
13/03/2007,16:35:00,40590,40595,40580,40580,12
13/03/2007,16:36:00,40580,40590,40580,40590,151
13/03/2007,16:37:00,40590,40615,40590,40610,32
13/03/2007,16:38:00,40610,40620,40610,40615,32
13/03/2007,16:39:00,40615,40620,40615,40620,5
13/03/2007,16:40:00,40615,40615,40600,40600,25
13/03/2007,16:41:00,40600,40600,40590,40600,58
13/03/2007,16:42:00,40595,40610,40595,40605,49
13/03/2007,16:43:00,40600,40605,40595,40600,152
13/03/2007,16:44:00,40605,40610,40605,40610,13
13/03/2007,16:45:00,40610,40610,40590,40595,24
13/03/2007,16:46:00,40590,40605,40590,40600,25
13/03/2007,16:47:00,40595,40595,40585,40585,31
13/03/2007,16:48:00,40580,40585,40560,40565,70
13/03/2007,16:49:00,40560,40570,40550,40550,59
13/03/2007,16:50:00,40545,40545,40525,40540,89
13/03/2007,16:51:00,40535,40535,40515,40520,39
13/03/2007,16:52:00,40525,40535,40520,40525,49
13/03/2007,16:53:00,40530,40530,40520,40520,47
13/03/2007,16:54:00,40525,40535,40520,40535,14
13/03/2007,16:55:00,40530,40540,40530,40540,6
13/03/2007,16:56:00,40530,40530,40530,40530,5
13/03/2007,16:57:00,40530,40535,40525,40525,20
13/03/2007,16:58:00,40530,40550,40530,40545,155
13/03/2007,16:59:00,40545,40555,40540,40550,27
13/03/2007,17:00:00,40555,40555,40515,40515,46
13/03/2007,17:01:00,40515,40520,40500,40520,126
13/03/2007,17:02:00,40520,40520,40515,40520,11
13/03/2007,17:03:00,40525,40535,40520,40530,32
13/03/2007,17:04:00,40535,40545,40530,40545,17
13/03/2007,17:05:00,40540,40545,40535,40540,16
13/03/2007,17:06:00,40545,40560,40545,40555,51
13/03/2007,17:07:00,40555,40560,40555,40555,21
13/03/2007,17:08:00,40560,40575,40555,40565,104
13/03/2007,17:09:00,40565,40565,40545,40545,37
13/03/2007,17:10:00,40550,40550,40535,40545,21
13/03/2007,17:11:00,40550,40550,40535,40540,27
13/03/2007,17:12:00,40540,40540,40530,40535,42
13/03/2007,17:13:00,40535,40535,40515,40515,176
13/03/2007,17:14:00,40515,40515,40480,40480,101
13/03/2007,17:15:00,40490,40490,40460,40460,334
13/03/2007,17:16:00,40460,40460,40435,40435,74
13/03/2007,17:17:00,40440,40465,40440,40440,79
13/03/2007,17:18:00,40445,40455,40440,40450,102
13/03/2007,17:19:00,40455,40460,40440,40440,77
13/03/2007,17:20:00,40440,40440,40405,40405,147
13/03/2007,17:21:00,40405,40405,40340,40345,228
13/03/2007,17:22:00,40350,40370,40340,40345,178
13/03/2007,17:23:00,40350,40350,40325,40330,231
13/03/2007,17:24:00,40335,40360,40325,40340,107
13/03/2007,17:25:00,40340,40380,40340,40370,104
13/03/2007,17:26:00,40365,40380,40355,40370,49
13/03/2007,17:27:00,40370,40375,40320,40335,163
13/03/2007,17:28:00,40325,40340,40320,40320,112
13/03/2007,17:29:00,40315,40320,40275,40280,296
13/03/2007,17:30:00,40275,40300,40270,40300,183
13/03/2007,17:31:00,40300,40310,40260,40270,93
13/03/2007,17:32:00,40270,40280,40260,40260,122
13/03/2007,17:33:00,40255,40265,40230,40265,138
13/03/2007,17:34:00,40265,40265,40245,40255,77
13/03/2007,17:35:00,40255,40260,40240,40240,75
13/03/2007,17:36:00,40240,40250,40210,40240,88
13/03/2007,17:37:00,40240,40275,40240,40265,35
13/03/2007,17:38:00,40265,40270,40255,40255,31
13/03/2007,17:39:00,40260,40260,40205,40220,107
14/03/2007,09:00:00,40005,40005,39770,39815,615
14/03/2007,09:01:00,39810,39850,39735,39745,349
14/03/2007,09:02:00,39745,39755,39680,39700,395
14/03/2007,09:03:00,39705,39760,39690,39750,249
14/03/2007,09:04:00,39755,39765,39735,39745,255
14/03/2007,09:05:00,39740,39745,39680,39680,345
14/03/2007,09:06:00,39680,39680,39600,39610,309
14/03/2007,09:07:00,39610,39610,39545,39550,182
14/03/2007,09:08:00,39555,39590,39540,39560,246
14/03/2007,09:09:00,39565,39615,39560,39600,236
14/03/2007,09:10:00,39600,39605,39545,39570,212
14/03/2007,09:11:00,39570,39645,39570,39640,177
14/03/2007,09:12:00,39640,39660,39635,39655,144
14/03/2007,09:13:00,39660,39690,39655,39685,126
14/03/2007,09:14:00,39680,39705,39675,39700,103
14/03/2007,09:15:00,39700,39725,39695,39710,112
14/03/2007,09:16:00,39710,39725,39700,39725,97
14/03/2007,09:17:00,39725,39740,39715,39740,112
14/03/2007,09:18:00,39745,39765,39745,39750,119
14/03/2007,09:19:00,39750,39760,39725,39760,184
14/03/2007,09:20:00,39745,39745,39700,39705,126
14/03/2007,09:21:00,39710,39715,39700,39700,34
14/03/2007,09:22:00,39705,39725,39705,39715,75
14/03/2007,09:23:00,39720,39720,39690,39695,141
14/03/2007,09:24:00,39695,39700,39675,39680,69
14/03/2007,09:25:00,39685,39700,39675,39700,78
14/03/2007,09:26:00,39695,39695,39640,39645,162
14/03/2007,09:27:00,39645,39650,39610,39640,251
14/03/2007,09:28:00,39630,39640,39620,39630,173
14/03/2007,09:29:00,39630,39630,39590,39605,125
14/03/2007,09:30:00,39610,39620,39595,39595,90
14/03/2007,09:31:00,39595,39605,39575,39600,158
14/03/2007,09:32:00,39600,39645,39600,39630,153
14/03/2007,09:33:00,39635,39700,39635,39685,141
14/03/2007,09:34:00,39685,39720,39680,39715,143
14/03/2007,09:35:00,39710,39715,39685,39715,211
14/03/2007,09:36:00,39710,39720,39690,39705,73
14/03/2007,09:37:00,39710,39770,39710,39740,238
14/03/2007,09:38:00,39730,39735,39695,39695,134
14/03/2007,09:39:00,39700,39730,39695,39725,90
14/03/2007,09:40:00,39720,39735,39700,39730,48
14/03/2007,09:41:00,39725,39730,39700,39705,87
14/03/2007,09:42:00,39705,39705,39670,39690,324
14/03/2007,09:43:00,39685,39710,39685,39700,177
14/03/2007,09:44:00,39700,39720,39690,39720,51
14/03/2007,09:45:00,39720,39735,39720,39730,72
14/03/2007,09:46:00,39730,39730,39705,39705,191
14/03/2007,09:47:00,39710,39735,39710,39725,77
14/03/2007,09:48:00,39725,39745,39715,39715,69
14/03/2007,09:49:00,39710,39720,39705,39720,32
14/03/2007,09:50:00,39715,39725,39710,39710,98
14/03/2007,09:51:00,39710,39710,39680,39690,86
14/03/2007,09:52:00,39685,39730,39685,39705,101
14/03/2007,09:53:00,39705,39715,39700,39705,24
14/03/2007,09:54:00,39710,39715,39705,39715,30
14/03/2007,09:55:00,39715,39725,39715,39715,10
14/03/2007,09:56:00,39720,39735,39720,39730,30
14/03/2007,09:57:00,39730,39750,39725,39735,80
14/03/2007,09:58:00,39725,39765,39725,39765,83
14/03/2007,09:59:00,39760,39765,39740,39765,49
14/03/2007,10:00:00,39770,39805,39770,39790,144
14/03/2007,10:01:00,39790,39795,39780,39790,81
14/03/2007,10:02:00,39780,39790,39755,39755,94
14/03/2007,10:03:00,39755,39775,39745,39765,109
14/03/2007,10:04:00,39770,39770,39750,39765,29
14/03/2007,10:05:00,39770,39795,39770,39775,59
14/03/2007,10:06:00,39780,39800,39780,39790,50
14/03/2007,10:07:00,39785,39795,39770,39795,37
14/03/2007,10:08:00,39795,39810,39795,39805,55
14/03/2007,10:09:00,39800,39815,39780,39780,78
14/03/2007,10:10:00,39785,39795,39780,39785,248
14/03/2007,10:11:00,39790,39795,39755,39755,63
14/03/2007,10:12:00,39755,39770,39740,39745,57
14/03/2007,10:13:00,39740,39745,39725,39740,47
14/03/2007,10:14:00,39735,39755,39730,39735,42
14/03/2007,10:15:00,39730,39730,39720,39725,55
14/03/2007,10:16:00,39725,39750,39725,39745,74
14/03/2007,10:17:00,39745,39745,39710,39710,361
14/03/2007,10:18:00,39715,39715,39685,39700,135
14/03/2007,10:19:00,39700,39705,39675,39700,97
14/03/2007,10:20:00,39700,39710,39690,39710,63
14/03/2007,10:21:00,39700,39705,39675,39690,111
14/03/2007,10:22:00,39690,39690,39655,39655,63
14/03/2007,10:23:00,39660,39670,39645,39655,69
14/03/2007,10:24:00,39665,39690,39665,39690,84
14/03/2007,10:25:00,39690,39700,39680,39695,66
14/03/2007,10:26:00,39685,39710,39685,39705,84
14/03/2007,10:27:00,39705,39710,39705,39705,4
14/03/2007,10:28:00,39705,39710,39695,39705,32
14/03/2007,10:29:00,39710,39710,39705,39710,196
14/03/2007,10:30:00,39710,39710,39695,39695,31
14/03/2007,10:31:00,39695,39695,39680,39690,53
14/03/2007,10:32:00,39690,39715,39690,39715,44
14/03/2007,10:33:00,39715,39720,39705,39710,47
14/03/2007,10:34:00,39715,39715,39680,39685,65
14/03/2007,10:35:00,39690,39690,39670,39680,53
14/03/2007,10:36:00,39680,39700,39680,39695,82
14/03/2007,10:37:00,39705,39710,39690,39700,36
14/03/2007,10:38:00,39700,39705,39680,39695,45
14/03/2007,10:39:00,39700,39705,39695,39705,22
14/03/2007,10:40:00,39705,39725,39700,39715,62
14/03/2007,10:41:00,39720,39735,39720,39725,48
14/03/2007,10:42:00,39725,39730,39700,39700,46
14/03/2007,10:43:00,39695,39695,39675,39680,69
14/03/2007,10:44:00,39680,39685,39680,39685,26
14/03/2007,10:45:00,39680,39685,39670,39675,68
14/03/2007,10:46:00,39675,39680,39670,39680,73
14/03/2007,10:47:00,39680,39680,39645,39645,77
14/03/2007,10:48:00,39650,39655,39630,39655,65
14/03/2007,10:49:00,39655,39670,39655,39665,24
14/03/2007,10:50:00,39655,39665,39650,39650,147
14/03/2007,10:51:00,39650,39650,39630,39640,44
14/03/2007,10:52:00,39645,39655,39645,39650,30
14/03/2007,10:53:00,39645,39650,39630,39650,128
14/03/2007,10:54:00,39650,39650,39635,39635,24
14/03/2007,10:55:00,39630,39650,39630,39645,29
14/03/2007,10:56:00,39645,39655,39645,39645,134
14/03/2007,10:57:00,39640,39640,39630,39630,29
14/03/2007,10:58:00,39630,39655,39630,39645,189
14/03/2007,10:59:00,39650,39670,39645,39655,565
14/03/2007,11:00:00,39660,39660,39650,39655,46
14/03/2007,11:01:00,39660,39670,39655,39655,60
14/03/2007,11:02:00,39655,39655,39640,39650,104
14/03/2007,11:03:00,39650,39655,39645,39650,13
14/03/2007,11:04:00,39650,39660,39645,39650,79
14/03/2007,11:05:00,39650,39660,39640,39645,67
14/03/2007,11:06:00,39640,39640,39610,39620,74
14/03/2007,11:07:00,39620,39620,39590,39595,121
14/03/2007,11:08:00,39600,39605,39570,39590,170
14/03/2007,11:09:00,39590,39600,39590,39600,33
14/03/2007,11:10:00,39600,39610,39590,39605,107
14/03/2007,11:11:00,39610,39630,39610,39615,80
14/03/2007,11:12:00,39615,39620,39600,39600,141
14/03/2007,11:13:00,39605,39615,39605,39605,68
14/03/2007,11:14:00,39605,39605,39580,39595,246
14/03/2007,11:15:00,39600,39615,39595,39615,76
14/03/2007,11:16:00,39615,39620,39600,39610,114
14/03/2007,11:17:00,39605,39635,39605,39630,118
14/03/2007,11:18:00,39630,39655,39630,39655,103
14/03/2007,11:19:00,39655,39670,39650,39660,153
14/03/2007,11:20:00,39665,39665,39655,39665,607
14/03/2007,11:21:00,39665,39665,39655,39660,14
14/03/2007,11:22:00,39655,39665,39650,39665,76
14/03/2007,11:23:00,39665,39670,39665,39670,301
14/03/2007,11:24:00,39670,39680,39665,39665,311
14/03/2007,11:25:00,39670,39675,39650,39650,38
14/03/2007,11:26:00,39655,39665,39655,39665,15
14/03/2007,11:27:00,39665,39665,39640,39655,40
14/03/2007,11:28:00,39655,39665,39650,39665,48
14/03/2007,11:29:00,39665,39670,39660,39660,37
14/03/2007,11:30:00,39655,39655,39650,39655,11
14/03/2007,11:31:00,39650,39675,39650,39670,29
14/03/2007,11:32:00,39675,39680,39675,39675,55
14/03/2007,11:33:00,39675,39685,39675,39680,27
14/03/2007,11:34:00,39680,39680,39670,39670,123
14/03/2007,11:35:00,39675,39680,39665,39665,60
14/03/2007,11:36:00,39665,39670,39655,39665,70
14/03/2007,11:37:00,39660,39660,39645,39655,230
14/03/2007,11:38:00,39655,39655,39645,39650,25
14/03/2007,11:39:00,39650,39655,39630,39655,88
14/03/2007,11:40:00,39655,39660,39635,39655,95
14/03/2007,11:41:00,39650,39655,39640,39650,83
14/03/2007,11:42:00,39655,39665,39650,39665,110
14/03/2007,11:43:00,39665,39670,39655,39660,24
14/03/2007,11:44:00,39655,39670,39655,39660,88
14/03/2007,11:45:00,39660,39690,39660,39690,112
14/03/2007,11:46:00,39690,39700,39670,39675,65
14/03/2007,11:47:00,39680,39680,39660,39660,52
14/03/2007,11:48:00,39660,39660,39655,39655,26
14/03/2007,11:49:00,39660,39665,39655,39665,20
14/03/2007,11:50:00,39665,39685,39665,39685,16
14/03/2007,11:51:00,39685,39705,39685,39705,100
14/03/2007,11:52:00,39700,39705,39685,39685,42
14/03/2007,11:53:00,39680,39680,39665,39675,163
14/03/2007,11:54:00,39670,39675,39650,39650,324
14/03/2007,11:55:00,39660,39665,39650,39650,116
14/03/2007,11:56:00,39645,39670,39640,39670,203
14/03/2007,11:57:00,39660,39670,39660,39665,84
14/03/2007,11:58:00,39660,39660,39655,39660,17
14/03/2007,11:59:00,39660,39670,39655,39665,20
14/03/2007,12:00:00,39660,39670,39650,39670,86
14/03/2007,12:01:00,39670,39675,39655,39655,34
14/03/2007,12:02:00,39655,39660,39650,39660,30
14/03/2007,12:03:00,39660,39665,39650,39665,28
14/03/2007,12:04:00,39670,39680,39670,39675,25
14/03/2007,12:05:00,39670,39675,39665,39670,12
14/03/2007,12:06:00,39670,39670,39655,39660,32
14/03/2007,12:07:00,39660,39660,39650,39650,94
14/03/2007,12:08:00,39650,39660,39640,39650,137
14/03/2007,12:09:00,39650,39685,39650,39675,84
14/03/2007,12:10:00,39680,39685,39675,39675,21
14/03/2007,12:11:00,39675,39675,39665,39675,19
14/03/2007,12:12:00,39675,39675,39665,39665,14
14/03/2007,12:13:00,39665,39665,39660,39665,6
14/03/2007,12:14:00,39665,39670,39660,39665,69
14/03/2007,12:15:00,39670,39670,39665,39670,17
14/03/2007,12:16:00,39670,39680,39670,39680,89
14/03/2007,12:17:00,39680,39705,39680,39705,75
14/03/2007,12:18:00,39705,39710,39700,39705,33
14/03/2007,12:19:00,39705,39715,39705,39710,54
14/03/2007,12:20:00,39705,39715,39695,39695,22
14/03/2007,12:21:00,39695,39700,39690,39695,37
14/03/2007,12:22:00,39700,39710,39700,39710,34
14/03/2007,12:23:00,39710,39715,39705,39705,220
14/03/2007,12:24:00,39710,39710,39700,39705,8
14/03/2007,12:25:00,39710,39710,39700,39710,24
14/03/2007,12:26:00,39710,39720,39705,39710,13
14/03/2007,12:27:00,39715,39725,39710,39715,32
14/03/2007,12:28:00,39715,39735,39715,39730,39
14/03/2007,12:29:00,39730,39730,39725,39725,21
14/03/2007,12:30:00,39725,39730,39725,39730,17
14/03/2007,12:31:00,39725,39725,39715,39720,111
14/03/2007,12:32:00,39710,39715,39705,39710,26
14/03/2007,12:33:00,39710,39710,39705,39705,30
14/03/2007,12:34:00,39705,39710,39700,39710,23
14/03/2007,12:35:00,39705,39720,39705,39720,22
14/03/2007,12:36:00,39720,39720,39710,39710,17
14/03/2007,12:37:00,39715,39715,39700,39700,71
14/03/2007,12:38:00,39700,39705,39695,39695,108
14/03/2007,12:39:00,39695,39700,39675,39675,209
14/03/2007,12:40:00,39685,39690,39685,39685,13
14/03/2007,12:41:00,39685,39685,39650,39650,50
14/03/2007,12:42:00,39650,39650,39630,39635,122
14/03/2007,12:43:00,39635,39635,39575,39585,96
14/03/2007,12:44:00,39585,39630,39570,39625,153
14/03/2007,12:45:00,39630,39630,39595,39600,70
14/03/2007,12:46:00,39600,39600,39580,39595,42
14/03/2007,12:47:00,39600,39620,39595,39600,76
14/03/2007,12:48:00,39595,39610,39595,39610,20
14/03/2007,12:49:00,39605,39605,39570,39580,66
14/03/2007,12:50:00,39580,39590,39575,39590,28
14/03/2007,12:51:00,39595,39600,39595,39595,24
14/03/2007,12:52:00,39600,39600,39570,39590,116
14/03/2007,12:53:00,39590,39600,39590,39590,26
14/03/2007,12:54:00,39590,39595,39585,39585,22
14/03/2007,12:55:00,39585,39595,39585,39595,13
14/03/2007,12:56:00,39595,39600,39585,39590,26
14/03/2007,12:57:00,39595,39605,39595,39605,23
14/03/2007,12:58:00,39605,39620,39605,39605,55
14/03/2007,12:59:00,39605,39610,39595,39595,15
14/03/2007,13:00:00,39605,39605,39600,39600,7
14/03/2007,13:01:00,39600,39600,39595,39600,7
14/03/2007,13:02:00,39595,39595,39595,39595,4
14/03/2007,13:03:00,39595,39595,39595,39595,2
14/03/2007,13:04:00,39595,39605,39590,39605,51
14/03/2007,13:05:00,39595,39600,39595,39600,4
14/03/2007,13:06:00,39600,39600,39575,39575,101
14/03/2007,13:07:00,39575,39590,39570,39575,190
14/03/2007,13:08:00,39575,39585,39570,39585,32
14/03/2007,13:09:00,39575,39585,39555,39555,79
14/03/2007,13:10:00,39555,39570,39555,39555,15
14/03/2007,13:11:00,39555,39560,39530,39535,67
14/03/2007,13:12:00,39535,39540,39515,39530,84
14/03/2007,13:13:00,39530,39530,39520,39530,37
14/03/2007,13:14:00,39535,39535,39515,39515,231
14/03/2007,13:15:00,39525,39540,39525,39525,40
14/03/2007,13:16:00,39525,39525,39525,39525,4
14/03/2007,13:17:00,39530,39545,39500,39535,198
14/03/2007,13:18:00,39535,39555,39535,39555,42
14/03/2007,13:19:00,39545,39555,39535,39535,27
14/03/2007,13:20:00,39540,39540,39525,39535,63
14/03/2007,13:21:00,39530,39545,39525,39540,24
14/03/2007,13:22:00,39535,39535,39505,39515,64
14/03/2007,13:23:00,39515,39525,39510,39520,66
14/03/2007,13:24:00,39525,39525,39495,39505,121
14/03/2007,13:25:00,39520,39525,39490,39510,130
14/03/2007,13:26:00,39510,39530,39510,39530,75
14/03/2007,13:27:00,39525,39530,39510,39530,60
14/03/2007,13:28:00,39515,39535,39515,39530,136
14/03/2007,13:29:00,39540,39545,39525,39545,100
14/03/2007,13:30:00,39545,39610,39545,39600,301
14/03/2007,13:31:00,39595,39600,39575,39590,91
14/03/2007,13:32:00,39585,39590,39560,39590,78
14/03/2007,13:33:00,39595,39650,39590,39650,185
14/03/2007,13:34:00,39640,39640,39625,39625,268
14/03/2007,13:35:00,39630,39650,39630,39650,53
14/03/2007,13:36:00,39645,39650,39640,39650,291
14/03/2007,13:37:00,39645,39645,39630,39630,109
14/03/2007,13:38:00,39630,39660,39625,39655,53
14/03/2007,13:39:00,39650,39655,39630,39640,428
14/03/2007,13:40:00,39635,39650,39635,39650,19
14/03/2007,13:41:00,39640,39645,39640,39640,114
14/03/2007,13:42:00,39640,39645,39615,39615,53
14/03/2007,13:43:00,39620,39625,39590,39590,44
14/03/2007,13:44:00,39600,39600,39555,39570,112
14/03/2007,13:45:00,39575,39580,39560,39565,102
14/03/2007,13:46:00,39570,39575,39555,39570,117
14/03/2007,13:47:00,39570,39585,39560,39580,456
14/03/2007,13:48:00,39590,39590,39580,39580,55
14/03/2007,13:49:00,39585,39605,39585,39605,159
14/03/2007,13:50:00,39605,39615,39590,39600,29
14/03/2007,13:51:00,39605,39615,39600,39600,2125
14/03/2007,13:52:00,39600,39610,39600,39610,19
14/03/2007,13:53:00,39610,39620,39610,39620,10
14/03/2007,13:54:00,39620,39620,39600,39605,15
14/03/2007,13:55:00,39610,39615,39610,39615,2
14/03/2007,13:56:00,39615,39615,39605,39605,6
14/03/2007,13:57:00,39605,39610,39605,39605,14
14/03/2007,13:58:00,39610,39615,39600,39600,175
14/03/2007,13:59:00,39595,39610,39595,39605,71
14/03/2007,14:00:00,39605,39610,39600,39600,128
14/03/2007,14:01:00,39600,39615,39595,39615,12
14/03/2007,14:02:00,39610,39630,39605,39630,228
14/03/2007,14:03:00,39630,39640,39630,39640,107
14/03/2007,14:04:00,39635,39640,39625,39640,15
14/03/2007,14:05:00,39635,39655,39635,39650,46
14/03/2007,14:06:00,39650,39650,39630,39635,72
14/03/2007,14:07:00,39635,39645,39635,39645,14
14/03/2007,14:08:00,39645,39650,39645,39650,8
14/03/2007,14:09:00,39640,39640,39630,39635,25
14/03/2007,14:10:00,39640,39655,39635,39645,205
14/03/2007,14:11:00,39650,39660,39645,39660,24
14/03/2007,14:12:00,39660,39685,39655,39680,43
14/03/2007,14:13:00,39680,39685,39660,39680,166
14/03/2007,14:14:00,39680,39685,39675,39675,18
14/03/2007,14:15:00,39680,39680,39665,39670,30
14/03/2007,14:16:00,39675,39690,39665,39685,343
14/03/2007,14:17:00,39690,39700,39685,39685,939
14/03/2007,14:18:00,39685,39685,39675,39675,16
14/03/2007,14:19:00,39675,39680,39670,39675,29
14/03/2007,14:20:00,39675,39700,39675,39700,261
14/03/2007,14:21:00,39695,39705,39695,39705,130
14/03/2007,14:22:00,39705,39720,39700,39700,45
14/03/2007,14:23:00,39705,39710,39700,39705,17
14/03/2007,14:24:00,39700,39700,39675,39690,57
14/03/2007,14:25:00,39690,39700,39690,39700,9
14/03/2007,14:26:00,39700,39700,39700,39700,3
14/03/2007,14:27:00,39695,39705,39695,39705,15
14/03/2007,14:28:00,39705,39720,39700,39710,34
14/03/2007,14:29:00,39710,39710,39675,39680,75
14/03/2007,14:30:00,39680,39710,39675,39695,71
14/03/2007,14:31:00,39705,39740,39700,39735,104
14/03/2007,14:32:00,39730,39750,39725,39750,297
14/03/2007,14:33:00,39750,39770,39750,39760,91
14/03/2007,14:34:00,39760,39770,39740,39750,73
14/03/2007,14:35:00,39750,39750,39685,39690,130
14/03/2007,14:36:00,39700,39710,39695,39695,188
14/03/2007,14:37:00,39695,39705,39670,39680,124
14/03/2007,14:38:00,39680,39695,39670,39695,66
14/03/2007,14:39:00,39690,39715,39685,39715,70
14/03/2007,14:40:00,39720,39740,39715,39740,41
14/03/2007,14:41:00,39740,39750,39720,39720,81
14/03/2007,14:42:00,39720,39725,39700,39700,110
14/03/2007,14:43:00,39705,39725,39700,39725,42
14/03/2007,14:44:00,39720,39730,39705,39710,45
14/03/2007,14:45:00,39705,39715,39690,39690,169
14/03/2007,14:46:00,39695,39710,39685,39695,52
14/03/2007,14:47:00,39690,39690,39670,39675,46
14/03/2007,14:48:00,39670,39675,39650,39675,95
14/03/2007,14:49:00,39670,39675,39650,39655,34
14/03/2007,14:50:00,39650,39650,39620,39625,153
14/03/2007,14:51:00,39620,39630,39610,39615,112
14/03/2007,14:52:00,39615,39650,39615,39650,55
14/03/2007,14:53:00,39650,39660,39625,39630,63
14/03/2007,14:54:00,39635,39640,39625,39635,46
14/03/2007,14:55:00,39635,39645,39625,39635,60
14/03/2007,14:56:00,39635,39715,39635,39700,132
14/03/2007,14:57:00,39700,39705,39670,39695,323
14/03/2007,14:58:00,39695,39700,39645,39650,124
14/03/2007,14:59:00,39650,39660,39640,39650,199
14/03/2007,15:00:00,39645,39645,39615,39615,70
14/03/2007,15:01:00,39630,39630,39565,39570,133
14/03/2007,15:02:00,39570,39580,39560,39560,54
14/03/2007,15:03:00,39565,39590,39560,39560,89
14/03/2007,15:04:00,39560,39575,39535,39555,112
14/03/2007,15:05:00,39545,39545,39510,39520,145
14/03/2007,15:06:00,39510,39515,39485,39505,159
14/03/2007,15:07:00,39510,39560,39510,39545,199
14/03/2007,15:08:00,39545,39575,39540,39565,166
14/03/2007,15:09:00,39565,39580,39560,39565,96
14/03/2007,15:10:00,39560,39585,39550,39585,97
14/03/2007,15:11:00,39590,39595,39570,39580,22
14/03/2007,15:12:00,39580,39595,39580,39585,38
14/03/2007,15:13:00,39590,39615,39590,39610,83
14/03/2007,15:14:00,39605,39630,39600,39630,63
14/03/2007,15:15:00,39630,39645,39630,39630,74
14/03/2007,15:16:00,39630,39630,39610,39610,77
14/03/2007,15:17:00,39615,39615,39585,39600,163
14/03/2007,15:18:00,39605,39625,39585,39620,72
14/03/2007,15:19:00,39620,39630,39590,39630,42
14/03/2007,15:20:00,39630,39630,39585,39620,47
14/03/2007,15:21:00,39620,39635,39610,39635,129
14/03/2007,15:22:00,39620,39640,39620,39640,54
14/03/2007,15:23:00,39645,39655,39630,39655,46
14/03/2007,15:24:00,39655,39680,39640,39655,218
14/03/2007,15:25:00,39660,39670,39640,39640,100
14/03/2007,15:26:00,39640,39645,39615,39635,67
14/03/2007,15:27:00,39630,39630,39600,39610,72
14/03/2007,15:28:00,39615,39655,39615,39655,59
14/03/2007,15:29:00,39655,39660,39605,39620,96
14/03/2007,15:30:00,39630,39650,39610,39645,57
14/03/2007,15:31:00,39635,39650,39620,39650,56
14/03/2007,15:32:00,39650,39655,39630,39655,84
14/03/2007,15:33:00,39655,39660,39645,39650,64
14/03/2007,15:34:00,39655,39690,39655,39685,97
14/03/2007,15:35:00,39685,39705,39685,39700,58
14/03/2007,15:36:00,39700,39730,39700,39725,74
14/03/2007,15:37:00,39725,39730,39710,39715,173
14/03/2007,15:38:00,39720,39720,39695,39700,74
14/03/2007,15:39:00,39700,39715,39685,39700,68
14/03/2007,15:40:00,39705,39720,39695,39715,94
14/03/2007,15:41:00,39710,39720,39705,39715,434
14/03/2007,15:42:00,39710,39710,39695,39700,25
14/03/2007,15:43:00,39710,39720,39700,39720,189
14/03/2007,15:44:00,39720,39720,39690,39695,225
14/03/2007,15:45:00,39690,39690,39670,39685,92
14/03/2007,15:46:00,39690,39690,39675,39675,63
14/03/2007,15:47:00,39675,39680,39655,39665,104
14/03/2007,15:48:00,39665,39670,39655,39655,18
14/03/2007,15:49:00,39665,39695,39665,39685,71
14/03/2007,15:50:00,39685,39685,39670,39670,18
14/03/2007,15:51:00,39670,39685,39655,39685,83
14/03/2007,15:52:00,39690,39695,39675,39680,109
14/03/2007,15:53:00,39680,39695,39675,39685,25
14/03/2007,15:54:00,39685,39700,39680,39700,125
14/03/2007,15:55:00,39700,39700,39690,39700,23
14/03/2007,15:56:00,39690,39695,39660,39670,74
14/03/2007,15:57:00,39665,39665,39650,39665,92
14/03/2007,15:58:00,39660,39670,39655,39670,44
14/03/2007,15:59:00,39670,39675,39650,39650,20
14/03/2007,16:00:00,39655,39675,39650,39675,26
14/03/2007,16:01:00,39665,39670,39630,39630,49
14/03/2007,16:02:00,39630,39645,39625,39635,75
14/03/2007,16:03:00,39630,39640,39625,39640,45
14/03/2007,16:04:00,39635,39650,39620,39625,55
14/03/2007,16:05:00,39625,39625,39605,39610,47
14/03/2007,16:06:00,39615,39640,39615,39640,44
14/03/2007,16:07:00,39640,39665,39640,39655,114
14/03/2007,16:08:00,39650,39660,39650,39660,64
14/03/2007,16:09:00,39660,39660,39625,39640,37
14/03/2007,16:10:00,39645,39655,39630,39635,189
14/03/2007,16:11:00,39635,39635,39625,39625,47
14/03/2007,16:12:00,39625,39650,39620,39645,77
14/03/2007,16:13:00,39650,39655,39635,39650,35
14/03/2007,16:14:00,39650,39650,39640,39650,11
14/03/2007,16:15:00,39655,39670,39645,39670,50
14/03/2007,16:16:00,39670,39670,39655,39655,35
14/03/2007,16:17:00,39650,39650,39620,39640,52
14/03/2007,16:18:00,39640,39640,39635,39635,11
14/03/2007,16:19:00,39645,39650,39630,39635,20
14/03/2007,16:20:00,39630,39630,39630,39630,145
14/03/2007,16:21:00,39625,39635,39615,39615,53
14/03/2007,16:22:00,39615,39625,39605,39615,224
14/03/2007,16:23:00,39610,39625,39610,39620,14
14/03/2007,16:24:00,39625,39645,39625,39640,193
14/03/2007,16:25:00,39640,39640,39620,39620,42
14/03/2007,16:26:00,39615,39630,39610,39630,45
14/03/2007,16:27:00,39615,39615,39580,39580,145
14/03/2007,16:28:00,39575,39585,39565,39580,122
14/03/2007,16:29:00,39580,39585,39575,39580,31
14/03/2007,16:30:00,39585,39585,39550,39560,95
14/03/2007,16:31:00,39560,39560,39535,39545,111
14/03/2007,16:32:00,39540,39540,39500,39500,185
14/03/2007,16:33:00,39505,39535,39500,39505,153
14/03/2007,16:34:00,39505,39510,39465,39480,136
14/03/2007,16:35:00,39475,39515,39475,39515,91
14/03/2007,16:36:00,39520,39530,39500,39505,106
14/03/2007,16:37:00,39500,39530,39485,39530,104
14/03/2007,16:38:00,39530,39535,39520,39530,54
14/03/2007,16:39:00,39525,39530,39515,39525,22
14/03/2007,16:40:00,39530,39555,39530,39550,155
14/03/2007,16:41:00,39545,39565,39545,39555,81
14/03/2007,16:42:00,39560,39580,39540,39565,74
14/03/2007,16:43:00,39560,39560,39545,39545,58
14/03/2007,16:44:00,39545,39550,39540,39550,14
14/03/2007,16:45:00,39555,39565,39555,39560,97
14/03/2007,16:46:00,39565,39565,39560,39565,32
14/03/2007,16:47:00,39565,39565,39545,39550,21
14/03/2007,16:48:00,39555,39560,39550,39550,23
14/03/2007,16:49:00,39545,39550,39535,39550,27
14/03/2007,16:50:00,39545,39545,39530,39530,56
14/03/2007,16:51:00,39530,39530,39495,39500,78
14/03/2007,16:52:00,39500,39500,39465,39470,246
14/03/2007,16:53:00,39475,39475,39440,39440,217
14/03/2007,16:54:00,39440,39470,39440,39470,125
14/03/2007,16:55:00,39465,39485,39465,39480,64
14/03/2007,16:56:00,39485,39505,39480,39505,46
14/03/2007,16:57:00,39500,39510,39490,39500,54
14/03/2007,16:58:00,39505,39510,39490,39495,46
14/03/2007,16:59:00,39495,39510,39490,39500,91
14/03/2007,17:00:00,39505,39505,39490,39500,67
14/03/2007,17:01:00,39500,39505,39485,39485,64
14/03/2007,17:02:00,39480,39490,39460,39460,110
14/03/2007,17:03:00,39455,39460,39445,39445,58
14/03/2007,17:04:00,39445,39445,39385,39385,240
14/03/2007,17:05:00,39390,39420,39390,39405,107
14/03/2007,17:06:00,39405,39420,39405,39415,91
14/03/2007,17:07:00,39420,39445,39415,39445,101
14/03/2007,17:08:00,39435,39445,39415,39425,93
14/03/2007,17:09:00,39425,39440,39420,39430,45
14/03/2007,17:10:00,39430,39440,39425,39430,54
14/03/2007,17:11:00,39430,39430,39400,39400,62
14/03/2007,17:12:00,39405,39410,39380,39385,165
14/03/2007,17:13:00,39380,39395,39340,39340,183
14/03/2007,17:14:00,39335,39350,39330,39330,142
14/03/2007,17:15:00,39330,39350,39325,39350,165
14/03/2007,17:16:00,39350,39355,39335,39355,145
14/03/2007,17:17:00,39360,39365,39335,39340,132
14/03/2007,17:18:00,39340,39360,39340,39355,93
14/03/2007,17:19:00,39360,39360,39340,39350,84
14/03/2007,17:20:00,39345,39355,39335,39345,80
14/03/2007,17:21:00,39340,39340,39320,39325,128
14/03/2007,17:22:00,39335,39340,39310,39310,67
14/03/2007,17:23:00,39310,39315,39280,39290,179
14/03/2007,17:24:00,39285,39290,39270,39285,80
14/03/2007,17:25:00,39285,39300,39275,39290,127
14/03/2007,17:26:00,39290,39305,39270,39270,117
14/03/2007,17:27:00,39270,39280,39265,39275,55
14/03/2007,17:28:00,39280,39280,39255,39275,129
14/03/2007,17:29:00,39275,39295,39270,39270,118
14/03/2007,17:30:00,39300,39325,39260,39280,190
14/03/2007,17:31:00,39270,39285,39260,39265,62
14/03/2007,17:32:00,39270,39280,39250,39275,69
14/03/2007,17:33:00,39270,39285,39260,39285,61
14/03/2007,17:34:00,39280,39295,39275,39280,92
14/03/2007,17:35:00,39285,39295,39275,39285,60
14/03/2007,17:36:00,39280,39295,39275,39290,74
14/03/2007,17:37:00,39295,39300,39285,39300,60
14/03/2007,17:38:00,39305,39335,39300,39335,59
14/03/2007,17:39:00,39340,39350,39325,39350,136
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/03/2007,16:17:00,39650,39650,39620,39640,52
14/03/2007,16:18:00,39640,39640,39635,39635,11
14/03/2007,16:19:00,39645,39650,39630,39635,20
14/03/2007,16:20:00,39630,39630,39630,39630,145
14/03/2007,16:21:00,39625,39635,39615,39615,53
14/03/2007,16:22:00,39615,39625,39605,39615,224
14/03/2007,16:23:00,39610,39625,39610,39620,14
14/03/2007,16:24:00,39625,39645,39625,39640,193
14/03/2007,16:25:00,39640,39640,39620,39620,42
14/03/2007,16:26:00,39615,39630,39610,39630,45
14/03/2007,16:27:00,39615,39615,39580,39580,145
14/03/2007,16:28:00,39575,39585,39565,39580,122
14/03/2007,16:29:00,39580,39585,39575,39580,31
14/03/2007,16:30:00,39585,39585,39550,39560,95
14/03/2007,16:31:00,39560,39560,39535,39545,111
14/03/2007,16:32:00,39540,39540,39500,39500,185
14/03/2007,16:33:00,39505,39535,39500,39505,153
14/03/2007,16:34:00,39505,39510,39465,39480,136
14/03/2007,16:35:00,39475,39515,39475,39515,91
14/03/2007,16:36:00,39520,39530,39500,39505,106
14/03/2007,16:37:00,39500,39530,39485,39530,104
14/03/2007,16:38:00,39530,39535,39520,39530,54
14/03/2007,16:39:00,39525,39530,39515,39525,22
14/03/2007,16:40:00,39530,39555,39530,39550,155
14/03/2007,16:41:00,39545,39565,39545,39555,81
14/03/2007,16:42:00,39560,39580,39540,39565,74
14/03/2007,16:43:00,39560,39560,39545,39545,58
14/03/2007,16:44:00,39545,39550,39540,39550,14
14/03/2007,16:45:00,39555,39565,39555,39560,97
14/03/2007,16:46:00,39565,39565,39560,39565,32
14/03/2007,16:47:00,39565,39565,39545,39550,21
14/03/2007,16:48:00,39555,39560,39550,39550,23
14/03/2007,16:49:00,39545,39550,39535,39550,27
14/03/2007,16:50:00,39545,39545,39530,39530,56
14/03/2007,16:51:00,39530,39530,39495,39500,78
14/03/2007,16:52:00,39500,39500,39465,39470,246
14/03/2007,16:53:00,39475,39475,39440,39440,217
14/03/2007,16:54:00,39440,39470,39440,39470,125
14/03/2007,16:55:00,39465,39485,39465,39480,64
14/03/2007,16:56:00,39485,39505,39480,39505,46
14/03/2007,16:57:00,39500,39510,39490,39500,54
14/03/2007,16:58:00,39505,39510,39490,39495,46
14/03/2007,16:59:00,39495,39510,39490,39500,91
14/03/2007,17:00:00,39505,39505,39490,39500,67
14/03/2007,17:01:00,39500,39505,39485,39485,64
14/03/2007,17:02:00,39480,39490,39460,39460,110
14/03/2007,17:03:00,39455,39460,39445,39445,58
14/03/2007,17:04:00,39445,39445,39385,39385,240
14/03/2007,17:05:00,39390,39420,39390,39405,107
14/03/2007,17:06:00,39405,39420,39405,39415,91
14/03/2007,17:07:00,39420,39445,39415,39445,101
14/03/2007,17:08:00,39435,39445,39415,39425,93
14/03/2007,17:09:00,39425,39440,39420,39430,45
14/03/2007,17:10:00,39430,39440,39425,39430,54
14/03/2007,17:11:00,39430,39430,39400,39400,62
14/03/2007,17:12:00,39405,39410,39380,39385,165
14/03/2007,17:13:00,39380,39395,39340,39340,183
14/03/2007,17:14:00,39335,39350,39330,39330,142
14/03/2007,17:15:00,39330,39350,39325,39350,165
14/03/2007,17:16:00,39350,39355,39335,39355,145
14/03/2007,17:17:00,39360,39365,39335,39340,132
14/03/2007,17:18:00,39340,39360,39340,39355,93
14/03/2007,17:19:00,39360,39360,39340,39350,84
14/03/2007,17:20:00,39345,39355,39335,39345,80
14/03/2007,17:21:00,39340,39340,39320,39325,128
14/03/2007,17:22:00,39335,39340,39310,39310,67
14/03/2007,17:23:00,39310,39315,39280,39290,179
14/03/2007,17:24:00,39285,39290,39270,39285,80
14/03/2007,17:25:00,39285,39300,39275,39290,127
14/03/2007,17:26:00,39290,39305,39270,39270,117
14/03/2007,17:27:00,39270,39280,39265,39275,55
14/03/2007,17:28:00,39280,39280,39255,39275,129
14/03/2007,17:29:00,39275,39295,39270,39270,118
14/03/2007,17:30:00,39300,39325,39260,39280,190
14/03/2007,17:31:00,39270,39285,39260,39265,62
14/03/2007,17:32:00,39270,39280,39250,39275,69
14/03/2007,17:33:00,39270,39285,39260,39285,61
14/03/2007,17:34:00,39280,39295,39275,39280,92
14/03/2007,17:35:00,39285,39295,39275,39285,60
14/03/2007,17:36:00,39280,39295,39275,39290,74
14/03/2007,17:37:00,39295,39300,39285,39300,60
14/03/2007,17:38:00,39305,39335,39300,39335,59
14/03/2007,17:39:00,39340,39350,39325,39350,136
15/03/2007,09:00:00,39720,39905,39720,39835,256
15/03/2007,09:01:00,39835,39835,39790,39805,354
15/03/2007,09:02:00,39800,39830,39795,39825,235
15/03/2007,09:03:00,39830,39840,39795,39820,188
15/03/2007,09:04:00,39820,39820,39805,39820,125
15/03/2007,09:05:00,39825,39830,39805,39830,157
15/03/2007,09:06:00,39835,39840,39815,39820,133
15/03/2007,09:07:00,39820,39820,39780,39780,156
15/03/2007,09:08:00,39775,39780,39760,39780,181
15/03/2007,09:09:00,39775,39805,39775,39790,88
15/03/2007,09:10:00,39795,39805,39785,39795,49
15/03/2007,09:11:00,39795,39810,39790,39810,55
15/03/2007,09:12:00,39810,39820,39800,39820,103
15/03/2007,09:13:00,39825,39825,39810,39820,68
15/03/2007,09:14:00,39815,39830,39810,39830,96
15/03/2007,09:15:00,39825,39840,39820,39835,71
15/03/2007,09:16:00,39840,39860,39840,39850,95
15/03/2007,09:17:00,39845,39870,39845,39870,83
15/03/2007,09:18:00,39870,39870,39860,39860,60
15/03/2007,09:19:00,39860,39865,39850,39855,44
15/03/2007,09:20:00,39850,39850,39840,39840,83
15/03/2007,09:21:00,39845,39850,39840,39845,41
15/03/2007,09:22:00,39845,39850,39840,39850,56
15/03/2007,09:23:00,39855,39860,39855,39855,22
15/03/2007,09:24:00,39860,39860,39845,39855,48
15/03/2007,09:25:00,39855,39860,39845,39855,115
15/03/2007,09:26:00,39855,39870,39845,39865,57
15/03/2007,09:27:00,39865,39865,39860,39860,35
15/03/2007,09:28:00,39860,39870,39850,39865,57
15/03/2007,09:29:00,39865,39880,39865,39875,31
15/03/2007,09:30:00,39875,39880,39870,39875,125
15/03/2007,09:31:00,39875,39885,39870,39870,52
15/03/2007,09:32:00,39870,39875,39870,39870,148
15/03/2007,09:33:00,39865,39865,39855,39855,194
15/03/2007,09:34:00,39855,39860,39855,39860,467
15/03/2007,09:35:00,39860,39860,39850,39855,99
15/03/2007,09:36:00,39855,39860,39840,39850,41
15/03/2007,09:37:00,39845,39845,39820,39825,157
15/03/2007,09:38:00,39825,39825,39810,39810,244
15/03/2007,09:39:00,39815,39815,39805,39815,57
15/03/2007,09:40:00,39815,39825,39815,39820,198
15/03/2007,09:41:00,39825,39825,39815,39820,35
15/03/2007,09:42:00,39815,39820,39800,39805,69
15/03/2007,09:43:00,39800,39800,39790,39790,66
15/03/2007,09:44:00,39790,39800,39790,39800,36
15/03/2007,09:45:00,39800,39815,39800,39810,42
15/03/2007,09:46:00,39815,39830,39810,39815,37
15/03/2007,09:47:00,39815,39815,39805,39810,9
15/03/2007,09:48:00,39810,39810,39805,39805,21
15/03/2007,09:49:00,39805,39810,39785,39795,61
15/03/2007,09:50:00,39785,39790,39770,39770,76
15/03/2007,09:51:00,39770,39780,39765,39780,31
15/03/2007,09:52:00,39780,39790,39780,39785,198
15/03/2007,09:53:00,39790,39795,39790,39790,31
15/03/2007,09:54:00,39790,39795,39790,39790,116
15/03/2007,09:55:00,39785,39785,39770,39775,34
15/03/2007,09:56:00,39780,39780,39770,39770,10
15/03/2007,09:57:00,39770,39770,39750,39755,70
15/03/2007,09:58:00,39750,39750,39730,39735,75
15/03/2007,09:59:00,39735,39740,39725,39735,152
15/03/2007,10:00:00,39735,39745,39730,39730,50
15/03/2007,10:01:00,39725,39730,39720,39725,72
15/03/2007,10:02:00,39725,39740,39725,39740,25
15/03/2007,10:03:00,39745,39770,39745,39770,165
15/03/2007,10:04:00,39770,39775,39765,39770,31
15/03/2007,10:05:00,39770,39770,39765,39770,20
15/03/2007,10:06:00,39770,39770,39750,39750,50
15/03/2007,10:07:00,39750,39780,39740,39775,162
15/03/2007,10:08:00,39770,39775,39770,39770,15
15/03/2007,10:09:00,39770,39780,39765,39765,15
15/03/2007,10:10:00,39765,39765,39765,39765,5
15/03/2007,10:11:00,39770,39785,39770,39785,89
15/03/2007,10:12:00,39790,39795,39785,39785,28
15/03/2007,10:13:00,39785,39800,39785,39795,33
15/03/2007,10:14:00,39795,39800,39795,39800,13
15/03/2007,10:15:00,39805,39805,39775,39775,61
15/03/2007,10:16:00,39775,39785,39770,39785,31
15/03/2007,10:17:00,39785,39800,39785,39790,225
15/03/2007,10:18:00,39795,39800,39795,39795,25
15/03/2007,10:19:00,39800,39800,39795,39795,7
15/03/2007,10:20:00,39790,39800,39790,39800,20
15/03/2007,10:21:00,39800,39800,39780,39780,23
15/03/2007,10:22:00,39780,39785,39780,39780,49
15/03/2007,10:23:00,39785,39790,39785,39785,10
15/03/2007,10:24:00,39785,39785,39780,39780,91
15/03/2007,10:25:00,39775,39785,39775,39775,109
15/03/2007,10:26:00,39775,39775,39750,39750,50
15/03/2007,10:27:00,39750,39750,39745,39745,255
15/03/2007,10:28:00,39750,39755,39745,39750,26
15/03/2007,10:29:00,39750,39750,39735,39750,32
15/03/2007,10:30:00,39750,39750,39725,39735,64
15/03/2007,10:31:00,39735,39735,39710,39730,271
15/03/2007,10:32:00,39735,39740,39715,39715,41
15/03/2007,10:33:00,39710,39735,39695,39735,119
15/03/2007,10:34:00,39730,39735,39715,39725,53
15/03/2007,10:35:00,39720,39725,39720,39725,163
15/03/2007,10:36:00,39725,39740,39725,39740,36
15/03/2007,10:37:00,39735,39740,39730,39730,16
15/03/2007,10:38:00,39735,39735,39730,39735,25
15/03/2007,10:39:00,39735,39735,39730,39730,10
15/03/2007,10:40:00,39735,39740,39730,39740,34
15/03/2007,10:41:00,39745,39750,39740,39740,38
15/03/2007,10:42:00,39740,39755,39735,39755,35
15/03/2007,10:43:00,39755,39775,39755,39760,55
15/03/2007,10:44:00,39760,39770,39760,39770,16
15/03/2007,10:45:00,39770,39775,39760,39770,45
15/03/2007,10:46:00,39770,39770,39765,39770,19
15/03/2007,10:47:00,39775,39780,39770,39775,13
15/03/2007,10:48:00,39770,39780,39770,39775,30
15/03/2007,10:49:00,39775,39785,39775,39785,17
15/03/2007,10:50:00,39785,39790,39785,39785,75
15/03/2007,10:51:00,39785,39800,39785,39800,52
15/03/2007,10:52:00,39795,39795,39785,39795,45
15/03/2007,10:53:00,39795,39805,39795,39800,29
15/03/2007,10:54:00,39800,39815,39800,39815,65
15/03/2007,10:55:00,39810,39815,39795,39795,90
15/03/2007,10:56:00,39790,39800,39785,39795,41
15/03/2007,10:57:00,39800,39800,39795,39795,10
15/03/2007,10:58:00,39795,39805,39795,39805,11
15/03/2007,10:59:00,39805,39810,39805,39810,13
15/03/2007,11:00:00,39810,39815,39810,39815,219
15/03/2007,11:01:00,39815,39825,39815,39825,33
15/03/2007,11:02:00,39825,39825,39815,39815,47
15/03/2007,11:03:00,39815,39815,39805,39805,19
15/03/2007,11:04:00,39800,39820,39795,39815,69
15/03/2007,11:05:00,39810,39810,39790,39790,48
15/03/2007,11:06:00,39790,39790,39785,39790,22
15/03/2007,11:07:00,39790,39790,39785,39790,18
15/03/2007,11:08:00,39790,39795,39785,39790,16
15/03/2007,11:09:00,39785,39790,39785,39785,11
15/03/2007,11:10:00,39790,39790,39785,39785,10
15/03/2007,11:11:00,39790,39790,39790,39790,2
15/03/2007,11:12:00,39785,39805,39785,39800,78
15/03/2007,11:13:00,39800,39800,39795,39795,3
15/03/2007,11:14:00,39795,39795,39785,39785,31
15/03/2007,11:15:00,39785,39790,39785,39785,99
15/03/2007,11:16:00,39790,39790,39785,39785,6
15/03/2007,11:17:00,39785,39790,39785,39790,59
15/03/2007,11:18:00,39790,39790,39790,39790,1
15/03/2007,11:19:00,39800,39805,39795,39800,15
15/03/2007,11:20:00,39805,39805,39795,39800,44
15/03/2007,11:21:00,39795,39795,39790,39795,16
15/03/2007,11:22:00,39795,39800,39795,39795,29
15/03/2007,11:23:00,39795,39795,39790,39790,17
15/03/2007,11:24:00,39790,39800,39790,39800,16
15/03/2007,11:25:00,39800,39805,39800,39805,32
15/03/2007,11:26:00,39805,39810,39795,39795,112
15/03/2007,11:27:00,39795,39800,39795,39795,115
15/03/2007,11:28:00,39790,39795,39790,39790,58
15/03/2007,11:29:00,39785,39790,39785,39790,145
15/03/2007,11:30:00,39790,39790,39790,39790,2
15/03/2007,11:31:00,39790,39795,39790,39790,11
15/03/2007,11:32:00,39790,39790,39785,39785,2
15/03/2007,11:33:00,39785,39800,39785,39790,124
15/03/2007,11:34:00,39785,39785,39785,39785,18
15/03/2007,11:35:00,39790,39790,39790,39790,6
15/03/2007,11:36:00,39785,39785,39775,39775,38
15/03/2007,11:37:00,39770,39770,39755,39755,84
15/03/2007,11:38:00,39755,39765,39755,39760,8
15/03/2007,11:39:00,39765,39765,39760,39760,15
15/03/2007,11:40:00,39760,39765,39760,39765,8
15/03/2007,11:41:00,39765,39785,39765,39785,65
15/03/2007,11:42:00,39785,39785,39775,39785,6
15/03/2007,11:43:00,39780,39785,39775,39775,14
15/03/2007,11:44:00,39780,39785,39780,39785,9
15/03/2007,11:45:00,39785,39795,39785,39790,21
15/03/2007,11:46:00,39790,39790,39780,39780,13
15/03/2007,11:47:00,39785,39790,39780,39780,14
15/03/2007,11:48:00,39780,39780,39775,39775,12
15/03/2007,11:49:00,39775,39775,39770,39770,10
15/03/2007,11:50:00,39780,39780,39770,39780,136
15/03/2007,11:51:00,39780,39780,39770,39775,12
15/03/2007,11:52:00,39775,39775,39765,39770,15
15/03/2007,11:53:00,39770,39780,39770,39780,4
15/03/2007,11:54:00,39780,39785,39780,39785,98
15/03/2007,11:55:00,39785,39800,39785,39795,34
15/03/2007,11:56:00,39800,39800,39790,39795,14
15/03/2007,11:57:00,39795,39805,39795,39800,75
15/03/2007,11:58:00,39800,39800,39790,39790,38
15/03/2007,11:59:00,39795,39800,39795,39800,31
15/03/2007,12:00:00,39795,39800,39795,39800,18
15/03/2007,12:01:00,39800,39800,39800,39800,21
15/03/2007,12:02:00,39805,39805,39805,39805,16
15/03/2007,12:03:00,39805,39805,39800,39800,86
15/03/2007,12:04:00,39795,39795,39790,39790,23
15/03/2007,12:05:00,39795,39795,39790,39795,72
15/03/2007,12:06:00,39800,39800,39790,39790,13
15/03/2007,12:07:00,39790,39795,39785,39795,51
15/03/2007,12:08:00,39795,39795,39790,39795,152
15/03/2007,12:09:00,39795,39795,39795,39795,21
15/03/2007,12:10:00,39795,39795,39795,39795,5
15/03/2007,12:11:00,39795,39795,39790,39790,24
15/03/2007,12:12:00,39790,39795,39785,39795,103
15/03/2007,12:13:00,39785,39785,39785,39785,210
15/03/2007,12:14:00,39785,39790,39785,39790,47
15/03/2007,12:15:00,39790,39790,39790,39790,22
15/03/2007,12:17:00,39785,39785,39785,39785,15
15/03/2007,12:18:00,39790,39790,39790,39790,47
15/03/2007,12:19:00,39790,39790,39790,39790,4
15/03/2007,12:20:00,39795,39795,39790,39790,4
15/03/2007,12:21:00,39790,39790,39790,39790,17
15/03/2007,12:22:00,39790,39790,39785,39790,13
15/03/2007,12:23:00,39790,39795,39785,39785,26
15/03/2007,12:24:00,39790,39790,39785,39790,7
15/03/2007,12:25:00,39785,39795,39785,39785,20
15/03/2007,12:26:00,39780,39785,39780,39785,55
15/03/2007,12:27:00,39780,39785,39780,39780,9
15/03/2007,12:28:00,39785,39785,39780,39785,13
15/03/2007,12:29:00,39790,39795,39785,39795,75
15/03/2007,12:30:00,39795,39795,39795,39795,27
15/03/2007,12:31:00,39790,39790,39790,39790,5
15/03/2007,12:32:00,39790,39800,39790,39795,57
15/03/2007,12:33:00,39800,39815,39800,39810,58
15/03/2007,12:34:00,39805,39810,39805,39805,11
15/03/2007,12:35:00,39810,39840,39805,39835,73
15/03/2007,12:36:00,39840,39845,39825,39835,38
15/03/2007,12:37:00,39830,39830,39820,39825,32
15/03/2007,12:38:00,39825,39830,39820,39825,39
15/03/2007,12:39:00,39825,39830,39825,39825,29
15/03/2007,12:40:00,39830,39830,39825,39825,27
15/03/2007,12:41:00,39830,39835,39825,39830,95
15/03/2007,12:42:00,39830,39830,39825,39825,4
15/03/2007,12:43:00,39830,39845,39830,39835,37
15/03/2007,12:44:00,39835,39835,39830,39830,13
15/03/2007,12:45:00,39835,39850,39835,39850,36
15/03/2007,12:46:00,39845,39845,39845,39845,7
15/03/2007,12:47:00,39845,39845,39835,39840,27
15/03/2007,12:48:00,39840,39850,39835,39845,67
15/03/2007,12:49:00,39845,39875,39845,39860,63
15/03/2007,12:50:00,39865,39870,39860,39860,58
15/03/2007,12:51:00,39860,39860,39850,39860,466
15/03/2007,12:52:00,39855,39865,39855,39865,14
15/03/2007,12:53:00,39865,39875,39865,39865,34
15/03/2007,12:54:00,39865,39870,39860,39870,28
15/03/2007,12:55:00,39865,39870,39865,39870,76
15/03/2007,12:56:00,39870,39875,39865,39875,24
15/03/2007,12:57:00,39870,39870,39860,39860,44
15/03/2007,12:58:00,39865,39865,39850,39850,25
15/03/2007,12:59:00,39850,39865,39845,39860,19
15/03/2007,13:00:00,39865,39875,39860,39870,17
15/03/2007,13:01:00,39870,39870,39870,39870,48
15/03/2007,13:02:00,39875,39900,39870,39890,114
15/03/2007,13:03:00,39895,39900,39890,39900,125
15/03/2007,13:04:00,39905,39905,39890,39895,60
15/03/2007,13:05:00,39895,39900,39890,39900,41
15/03/2007,13:06:00,39895,39895,39885,39885,86
15/03/2007,13:07:00,39880,39880,39870,39875,28
15/03/2007,13:08:00,39875,39875,39870,39875,16
15/03/2007,13:09:00,39875,39875,39855,39855,53
15/03/2007,13:10:00,39855,39870,39855,39860,21
15/03/2007,13:11:00,39855,39860,39850,39850,42
15/03/2007,13:12:00,39850,39855,39845,39855,35
15/03/2007,13:13:00,39850,39850,39845,39845,20
15/03/2007,13:15:00,39845,39850,39845,39850,16
15/03/2007,13:16:00,39850,39850,39835,39835,12
15/03/2007,13:17:00,39835,39840,39835,39840,12
15/03/2007,13:18:00,39840,39845,39840,39845,11
15/03/2007,13:19:00,39840,39840,39840,39840,1
15/03/2007,13:20:00,39840,39840,39840,39840,2
15/03/2007,13:22:00,39850,39855,39850,39850,13
15/03/2007,13:23:00,39850,39855,39850,39855,9
15/03/2007,13:24:00,39860,39870,39860,39860,43
15/03/2007,13:25:00,39870,39870,39855,39855,30
15/03/2007,13:26:00,39860,39860,39855,39855,6
15/03/2007,13:27:00,39855,39875,39855,39865,17
15/03/2007,13:28:00,39865,39870,39860,39860,66
15/03/2007,13:29:00,39870,39885,39860,39885,19
15/03/2007,13:30:00,39875,39875,39740,39760,323
15/03/2007,13:31:00,39765,39785,39740,39745,183
15/03/2007,13:32:00,39750,39750,39665,39700,331
15/03/2007,13:33:00,39700,39705,39675,39695,146
15/03/2007,13:34:00,39705,39720,39680,39680,114
15/03/2007,13:35:00,39680,39740,39675,39735,168
15/03/2007,13:36:00,39735,39790,39730,39785,94
15/03/2007,13:37:00,39785,39810,39755,39760,127
15/03/2007,13:38:00,39760,39785,39760,39780,42
15/03/2007,13:39:00,39785,39785,39740,39740,66
15/03/2007,13:40:00,39740,39740,39710,39710,100
15/03/2007,13:41:00,39715,39730,39695,39730,89
15/03/2007,13:42:00,39730,39735,39715,39720,103
15/03/2007,13:43:00,39720,39730,39705,39720,239
15/03/2007,13:44:00,39735,39740,39710,39740,64
15/03/2007,13:45:00,39745,39750,39720,39720,30
15/03/2007,13:46:00,39715,39715,39680,39680,121
15/03/2007,13:47:00,39695,39720,39695,39700,54
15/03/2007,13:48:00,39705,39730,39705,39725,36
15/03/2007,13:49:00,39725,39730,39705,39720,30
15/03/2007,13:50:00,39725,39725,39705,39705,22
15/03/2007,13:51:00,39710,39730,39710,39730,32
15/03/2007,13:52:00,39725,39730,39710,39710,14
15/03/2007,13:53:00,39715,39730,39715,39730,14
15/03/2007,13:54:00,39720,39720,39710,39710,9
15/03/2007,13:55:00,39710,39715,39710,39715,6
15/03/2007,13:56:00,39710,39720,39710,39715,27
15/03/2007,13:57:00,39715,39720,39715,39720,11
15/03/2007,13:58:00,39715,39720,39715,39720,7
15/03/2007,13:59:00,39725,39730,39685,39690,46
15/03/2007,14:00:00,39695,39715,39685,39690,118
15/03/2007,14:01:00,39690,39720,39690,39710,63
15/03/2007,14:02:00,39705,39710,39695,39705,10
15/03/2007,14:03:00,39705,39705,39695,39695,21
15/03/2007,14:04:00,39690,39700,39685,39700,12
15/03/2007,14:05:00,39700,39715,39695,39700,16
15/03/2007,14:06:00,39690,39695,39680,39690,68
15/03/2007,14:07:00,39685,39710,39685,39700,44
15/03/2007,14:08:00,39695,39700,39685,39690,37
15/03/2007,14:09:00,39695,39695,39685,39695,20
15/03/2007,14:10:00,39690,39690,39670,39680,36
15/03/2007,14:11:00,39685,39700,39685,39690,61
15/03/2007,14:12:00,39690,39700,39665,39685,94
15/03/2007,14:13:00,39685,39685,39635,39640,124
15/03/2007,14:14:00,39640,39640,39565,39575,188
15/03/2007,14:15:00,39580,39585,39515,39530,154
15/03/2007,14:16:00,39520,39550,39515,39545,101
15/03/2007,14:17:00,39550,39550,39520,39540,46
15/03/2007,14:18:00,39540,39575,39540,39565,155
15/03/2007,14:19:00,39565,39575,39560,39570,27
15/03/2007,14:20:00,39570,39570,39535,39535,93
15/03/2007,14:21:00,39535,39565,39525,39525,75
15/03/2007,14:22:00,39520,39525,39485,39510,173
15/03/2007,14:23:00,39510,39535,39505,39510,168
15/03/2007,14:24:00,39515,39550,39510,39535,72
15/03/2007,14:25:00,39540,39540,39530,39535,29
15/03/2007,14:26:00,39540,39545,39535,39545,23
15/03/2007,14:27:00,39550,39550,39530,39545,35
15/03/2007,14:28:00,39545,39545,39530,39530,40
15/03/2007,14:29:00,39525,39545,39515,39540,32
15/03/2007,14:30:00,39545,39560,39540,39550,50
15/03/2007,14:31:00,39555,39555,39540,39550,18
15/03/2007,14:32:00,39540,39540,39495,39500,111
15/03/2007,14:33:00,39500,39535,39500,39535,55
15/03/2007,14:34:00,39535,39570,39535,39570,85
15/03/2007,14:35:00,39570,39605,39565,39605,67
15/03/2007,14:36:00,39610,39635,39600,39620,74
15/03/2007,14:37:00,39625,39655,39625,39655,56
15/03/2007,14:38:00,39655,39655,39615,39615,80
15/03/2007,14:39:00,39610,39625,39605,39620,84
15/03/2007,14:40:00,39620,39625,39595,39600,120
15/03/2007,14:41:00,39600,39605,39585,39590,54
15/03/2007,14:42:00,39585,39585,39565,39585,79
15/03/2007,14:43:00,39585,39590,39560,39565,45
15/03/2007,14:44:00,39570,39590,39565,39570,42
15/03/2007,14:45:00,39565,39630,39565,39620,88
15/03/2007,14:46:00,39630,39635,39590,39595,74
15/03/2007,14:47:00,39595,39615,39565,39615,111
15/03/2007,14:48:00,39620,39620,39590,39610,57
15/03/2007,14:49:00,39605,39625,39580,39615,131
15/03/2007,14:50:00,39620,39640,39615,39640,57
15/03/2007,14:51:00,39640,39645,39615,39615,41
15/03/2007,14:52:00,39615,39630,39615,39630,10
15/03/2007,14:53:00,39620,39635,39620,39630,50
15/03/2007,14:54:00,39640,39660,39640,39655,65
15/03/2007,14:55:00,39660,39665,39635,39660,129
15/03/2007,14:56:00,39660,39680,39660,39680,37
15/03/2007,14:57:00,39680,39690,39670,39685,56
15/03/2007,14:58:00,39685,39720,39680,39720,272
15/03/2007,14:59:00,39710,39780,39710,39775,170
15/03/2007,15:00:00,39765,39785,39740,39745,117
15/03/2007,15:01:00,39740,39745,39730,39730,50
15/03/2007,15:02:00,39730,39740,39715,39740,62
15/03/2007,15:03:00,39740,39740,39710,39735,70
15/03/2007,15:04:00,39730,39750,39730,39745,58
15/03/2007,15:05:00,39745,39745,39720,39735,46
15/03/2007,15:06:00,39730,39740,39720,39735,68
15/03/2007,15:07:00,39735,39740,39725,39730,34
15/03/2007,15:08:00,39735,39750,39725,39725,78
15/03/2007,15:09:00,39725,39725,39705,39710,48
15/03/2007,15:10:00,39725,39725,39705,39710,78
15/03/2007,15:11:00,39710,39710,39705,39705,17
15/03/2007,15:12:00,39715,39715,39700,39715,40
15/03/2007,15:13:00,39710,39720,39705,39720,34
15/03/2007,15:14:00,39720,39720,39700,39710,59
15/03/2007,15:15:00,39705,39710,39685,39695,60
15/03/2007,15:16:00,39700,39715,39700,39715,39
15/03/2007,15:17:00,39715,39730,39710,39725,46
15/03/2007,15:18:00,39720,39745,39720,39725,62
15/03/2007,15:19:00,39720,39745,39720,39725,51
15/03/2007,15:20:00,39740,39745,39730,39735,34
15/03/2007,15:21:00,39740,39750,39730,39735,30
15/03/2007,15:22:00,39725,39750,39725,39745,32
15/03/2007,15:23:00,39740,39775,39740,39775,42
15/03/2007,15:24:00,39775,39785,39765,39770,68
15/03/2007,15:25:00,39770,39775,39760,39770,24
15/03/2007,15:26:00,39770,39775,39760,39765,39
15/03/2007,15:27:00,39765,39770,39765,39770,21
15/03/2007,15:28:00,39775,39820,39775,39810,122
15/03/2007,15:29:00,39805,39855,39800,39855,142
15/03/2007,15:30:00,39860,39870,39840,39845,132
15/03/2007,15:31:00,39845,39850,39830,39850,122
15/03/2007,15:32:00,39845,39850,39835,39835,55
15/03/2007,15:33:00,39835,39850,39830,39835,56
15/03/2007,15:34:00,39840,39865,39830,39865,210
15/03/2007,15:35:00,39860,39880,39855,39860,65
15/03/2007,15:36:00,39865,39870,39845,39855,51
15/03/2007,15:37:00,39850,39870,39850,39865,39
15/03/2007,15:38:00,39870,39885,39860,39865,71
15/03/2007,15:39:00,39865,39900,39865,39885,73
15/03/2007,15:40:00,39885,39920,39880,39920,115
15/03/2007,15:41:00,39915,39925,39895,39895,157
15/03/2007,15:42:00,39895,39895,39870,39875,163
15/03/2007,15:43:00,39870,39870,39860,39860,124
15/03/2007,15:44:00,39860,39870,39855,39870,30
15/03/2007,15:45:00,39865,39875,39860,39870,57
15/03/2007,15:46:00,39875,39880,39860,39875,23
15/03/2007,15:47:00,39870,39875,39870,39875,8
15/03/2007,15:48:00,39870,39875,39865,39875,30
15/03/2007,15:49:00,39865,39870,39860,39860,15
15/03/2007,15:50:00,39860,39860,39850,39855,58
15/03/2007,15:51:00,39850,39850,39835,39835,80
15/03/2007,15:52:00,39830,39835,39815,39815,59
15/03/2007,15:53:00,39820,39835,39820,39820,91
15/03/2007,15:54:00,39825,39830,39815,39825,36
15/03/2007,15:55:00,39825,39835,39815,39830,41
15/03/2007,15:56:00,39825,39835,39815,39815,1041
15/03/2007,15:57:00,39815,39830,39815,39830,18
15/03/2007,15:58:00,39830,39830,39825,39825,125
15/03/2007,15:59:00,39835,39840,39830,39830,32
15/03/2007,16:00:00,39835,39845,39835,39840,29
15/03/2007,16:01:00,39840,39850,39840,39850,17
15/03/2007,16:02:00,39850,39850,39835,39840,106
15/03/2007,16:03:00,39835,39865,39825,39855,56
15/03/2007,16:04:00,39860,39865,39860,39860,9
15/03/2007,16:05:00,39860,39870,39860,39870,31
15/03/2007,16:06:00,39860,39860,39855,39860,26
15/03/2007,16:07:00,39865,39885,39865,39880,29
15/03/2007,16:08:00,39875,39875,39855,39865,25
15/03/2007,16:09:00,39855,39855,39845,39850,15
15/03/2007,16:10:00,39845,39850,39830,39840,35
15/03/2007,16:11:00,39845,39855,39835,39845,43
15/03/2007,16:12:00,39850,39850,39820,39840,52
15/03/2007,16:13:00,39850,39850,39830,39830,18
15/03/2007,16:14:00,39835,39835,39815,39825,34
15/03/2007,16:15:00,39825,39830,39810,39820,55
15/03/2007,16:16:00,39820,39820,39795,39800,71
15/03/2007,16:17:00,39795,39815,39795,39795,27
15/03/2007,16:18:00,39795,39795,39775,39775,66
15/03/2007,16:19:00,39780,39790,39775,39785,52
15/03/2007,16:20:00,39785,39810,39780,39805,90
15/03/2007,16:21:00,39810,39820,39800,39815,59
15/03/2007,16:22:00,39815,39820,39810,39820,40
15/03/2007,16:23:00,39815,39815,39805,39805,14
15/03/2007,16:24:00,39810,39815,39795,39800,42
15/03/2007,16:25:00,39810,39820,39800,39815,14
15/03/2007,16:26:00,39815,39820,39815,39815,14
15/03/2007,16:27:00,39820,39825,39810,39810,15
15/03/2007,16:28:00,39815,39820,39815,39815,13
15/03/2007,16:29:00,39815,39820,39815,39820,48
15/03/2007,16:30:00,39825,39830,39825,39830,16
15/03/2007,16:31:00,39835,39835,39805,39815,50
15/03/2007,16:32:00,39815,39830,39815,39825,11
15/03/2007,16:33:00,39830,39830,39820,39820,23
15/03/2007,16:34:00,39825,39825,39825,39825,5
15/03/2007,16:35:00,39820,39820,39800,39800,76
15/03/2007,16:36:00,39800,39805,39800,39805,13
15/03/2007,16:37:00,39810,39810,39805,39805,4
15/03/2007,16:38:00,39805,39805,39805,39805,1
15/03/2007,16:39:00,39815,39835,39815,39820,29
15/03/2007,16:40:00,39825,39825,39815,39820,32
15/03/2007,16:41:00,39820,39825,39815,39820,22
15/03/2007,16:42:00,39820,39830,39820,39825,16
15/03/2007,16:43:00,39820,39820,39815,39815,58
15/03/2007,16:44:00,39810,39810,39805,39810,19
15/03/2007,16:45:00,39810,39810,39780,39780,127
15/03/2007,16:46:00,39780,39780,39765,39765,134
15/03/2007,16:47:00,39765,39765,39740,39740,107
15/03/2007,16:48:00,39740,39750,39725,39740,73
15/03/2007,16:49:00,39740,39745,39730,39735,52
15/03/2007,16:50:00,39735,39740,39725,39740,37
15/03/2007,16:51:00,39740,39755,39735,39755,118
15/03/2007,16:52:00,39755,39760,39740,39745,24
15/03/2007,16:53:00,39750,39760,39750,39760,34
15/03/2007,16:54:00,39760,39770,39745,39770,65
15/03/2007,16:55:00,39780,39780,39770,39775,60
15/03/2007,16:56:00,39765,39765,39750,39755,40
15/03/2007,16:57:00,39765,39765,39755,39760,27
15/03/2007,16:58:00,39760,39770,39760,39760,36
15/03/2007,16:59:00,39760,39760,39745,39745,116
15/03/2007,17:00:00,39745,39760,39720,39730,189
15/03/2007,17:01:00,39730,39745,39710,39715,55
15/03/2007,17:02:00,39715,39745,39700,39740,80
15/03/2007,17:03:00,39740,39790,39740,39790,121
15/03/2007,17:04:00,39780,39790,39775,39775,34
15/03/2007,17:05:00,39780,39790,39775,39780,56
15/03/2007,17:06:00,39775,39805,39770,39790,88
15/03/2007,17:07:00,39790,39805,39770,39780,52
15/03/2007,17:08:00,39775,39790,39775,39790,51
15/03/2007,17:09:00,39790,39790,39770,39775,75
15/03/2007,17:10:00,39780,39790,39765,39780,28
15/03/2007,17:11:00,39785,39790,39785,39790,21
15/03/2007,17:12:00,39795,39805,39780,39785,36
15/03/2007,17:13:00,39790,39795,39790,39795,71
15/03/2007,17:14:00,39805,39810,39790,39800,128
15/03/2007,17:15:00,39810,39825,39805,39825,60
15/03/2007,17:16:00,39825,39840,39825,39830,37
15/03/2007,17:17:00,39830,39840,39830,39835,26
15/03/2007,17:18:00,39835,39835,39820,39835,48
15/03/2007,17:19:00,39835,39835,39815,39820,32
15/03/2007,17:20:00,39830,39850,39825,39845,65
15/03/2007,17:21:00,39845,39870,39845,39870,152
15/03/2007,17:22:00,39870,39880,39870,39875,90
15/03/2007,17:23:00,39870,39875,39870,39870,36
15/03/2007,17:24:00,39865,39880,39860,39880,46
15/03/2007,17:25:00,39880,39920,39875,39920,200
15/03/2007,17:26:00,39920,39925,39900,39910,65
15/03/2007,17:27:00,39915,39930,39900,39900,50
15/03/2007,17:28:00,39905,39915,39905,39905,56
15/03/2007,17:29:00,39910,39915,39905,39910,52
15/03/2007,17:30:00,39905,39930,39900,39930,71
15/03/2007,17:31:00,39930,39930,39910,39925,68
15/03/2007,17:32:00,39930,39935,39910,39925,55
15/03/2007,17:33:00,39930,39930,39915,39925,42
15/03/2007,17:34:00,39925,39925,39915,39925,28
15/03/2007,17:35:00,39925,39925,39915,39915,23
15/03/2007,17:36:00,39915,39925,39915,39925,49
15/03/2007,17:37:00,39920,39930,39910,39910,93
15/03/2007,17:38:00,39910,39915,39900,39915,40
15/03/2007,17:39:00,39910,39940,39910,39940,53
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/03/2007,16:22:00,39615,39625,39605,39615,224
14/03/2007,16:23:00,39610,39625,39610,39620,14
14/03/2007,16:24:00,39625,39645,39625,39640,193
14/03/2007,16:25:00,39640,39640,39620,39620,42
14/03/2007,16:26:00,39615,39630,39610,39630,45
14/03/2007,16:27:00,39615,39615,39580,39580,145
14/03/2007,16:28:00,39575,39585,39565,39580,122
14/03/2007,16:29:00,39580,39585,39575,39580,31
14/03/2007,16:30:00,39585,39585,39550,39560,95
14/03/2007,16:31:00,39560,39560,39535,39545,111
14/03/2007,16:32:00,39540,39540,39500,39500,185
14/03/2007,16:33:00,39505,39535,39500,39505,153
14/03/2007,16:34:00,39505,39510,39465,39480,136
14/03/2007,16:35:00,39475,39515,39475,39515,91
14/03/2007,16:36:00,39520,39530,39500,39505,106
14/03/2007,16:37:00,39500,39530,39485,39530,104
14/03/2007,16:38:00,39530,39535,39520,39530,54
14/03/2007,16:39:00,39525,39530,39515,39525,22
14/03/2007,16:40:00,39530,39555,39530,39550,155
14/03/2007,16:41:00,39545,39565,39545,39555,81
14/03/2007,16:42:00,39560,39580,39540,39565,74
14/03/2007,16:43:00,39560,39560,39545,39545,58
14/03/2007,16:44:00,39545,39550,39540,39550,14
14/03/2007,16:45:00,39555,39565,39555,39560,97
14/03/2007,16:46:00,39565,39565,39560,39565,32
14/03/2007,16:47:00,39565,39565,39545,39550,21
14/03/2007,16:48:00,39555,39560,39550,39550,23
14/03/2007,16:49:00,39545,39550,39535,39550,27
14/03/2007,16:50:00,39545,39545,39530,39530,56
14/03/2007,16:51:00,39530,39530,39495,39500,78
14/03/2007,16:52:00,39500,39500,39465,39470,246
14/03/2007,16:53:00,39475,39475,39440,39440,217
14/03/2007,16:54:00,39440,39470,39440,39470,125
14/03/2007,16:55:00,39465,39485,39465,39480,64
14/03/2007,16:56:00,39485,39505,39480,39505,46
14/03/2007,16:57:00,39500,39510,39490,39500,54
14/03/2007,16:58:00,39505,39510,39490,39495,46
14/03/2007,16:59:00,39495,39510,39490,39500,91
14/03/2007,17:00:00,39505,39505,39490,39500,67
14/03/2007,17:01:00,39500,39505,39485,39485,64
14/03/2007,17:02:00,39480,39490,39460,39460,110
14/03/2007,17:03:00,39455,39460,39445,39445,58
14/03/2007,17:04:00,39445,39445,39385,39385,240
14/03/2007,17:05:00,39390,39420,39390,39405,107
14/03/2007,17:06:00,39405,39420,39405,39415,91
14/03/2007,17:07:00,39420,39445,39415,39445,101
14/03/2007,17:08:00,39435,39445,39415,39425,93
14/03/2007,17:09:00,39425,39440,39420,39430,45
14/03/2007,17:10:00,39430,39440,39425,39430,54
14/03/2007,17:11:00,39430,39430,39400,39400,62
14/03/2007,17:12:00,39405,39410,39380,39385,165
14/03/2007,17:13:00,39380,39395,39340,39340,183
14/03/2007,17:14:00,39335,39350,39330,39330,142
14/03/2007,17:15:00,39330,39350,39325,39350,165
14/03/2007,17:16:00,39350,39355,39335,39355,145
14/03/2007,17:17:00,39360,39365,39335,39340,132
14/03/2007,17:18:00,39340,39360,39340,39355,93
14/03/2007,17:19:00,39360,39360,39340,39350,84
14/03/2007,17:20:00,39345,39355,39335,39345,80
14/03/2007,17:21:00,39340,39340,39320,39325,128
14/03/2007,17:22:00,39335,39340,39310,39310,67
14/03/2007,17:23:00,39310,39315,39280,39290,179
14/03/2007,17:24:00,39285,39290,39270,39285,80
14/03/2007,17:25:00,39285,39300,39275,39290,127
14/03/2007,17:26:00,39290,39305,39270,39270,117
14/03/2007,17:27:00,39270,39280,39265,39275,55
14/03/2007,17:28:00,39280,39280,39255,39275,129
14/03/2007,17:29:00,39275,39295,39270,39270,118
14/03/2007,17:30:00,39300,39325,39260,39280,190
14/03/2007,17:31:00,39270,39285,39260,39265,62
14/03/2007,17:32:00,39270,39280,39250,39275,69
14/03/2007,17:33:00,39270,39285,39260,39285,61
14/03/2007,17:34:00,39280,39295,39275,39280,92
14/03/2007,17:35:00,39285,39295,39275,39285,60
14/03/2007,17:36:00,39280,39295,39275,39290,74
14/03/2007,17:37:00,39295,39300,39285,39300,60
14/03/2007,17:38:00,39305,39335,39300,39335,59
14/03/2007,17:39:00,39340,39350,39325,39350,136
15/03/2007,09:00:00,39720,39905,39720,39835,256
15/03/2007,09:01:00,39835,39835,39790,39805,354
15/03/2007,09:02:00,39800,39830,39795,39825,235
15/03/2007,09:03:00,39830,39840,39795,39820,188
15/03/2007,09:04:00,39820,39820,39805,39820,125
15/03/2007,09:05:00,39825,39830,39805,39830,157
15/03/2007,09:06:00,39835,39840,39815,39820,133
15/03/2007,09:07:00,39820,39820,39780,39780,156
15/03/2007,09:08:00,39775,39780,39760,39780,181
15/03/2007,09:09:00,39775,39805,39775,39790,88
15/03/2007,09:10:00,39795,39805,39785,39795,49
15/03/2007,09:11:00,39795,39810,39790,39810,55
15/03/2007,09:12:00,39810,39820,39800,39820,103
15/03/2007,09:13:00,39825,39825,39810,39820,68
15/03/2007,09:14:00,39815,39830,39810,39830,96
15/03/2007,09:15:00,39825,39840,39820,39835,71
15/03/2007,09:16:00,39840,39860,39840,39850,95
15/03/2007,09:17:00,39845,39870,39845,39870,83
15/03/2007,09:18:00,39870,39870,39860,39860,60
15/03/2007,09:19:00,39860,39865,39850,39855,44
15/03/2007,09:20:00,39850,39850,39840,39840,83
15/03/2007,09:21:00,39845,39850,39840,39845,41
15/03/2007,09:22:00,39845,39850,39840,39850,56
15/03/2007,09:23:00,39855,39860,39855,39855,22
15/03/2007,09:24:00,39860,39860,39845,39855,48
15/03/2007,09:25:00,39855,39860,39845,39855,115
15/03/2007,09:26:00,39855,39870,39845,39865,57
15/03/2007,09:27:00,39865,39865,39860,39860,35
15/03/2007,09:28:00,39860,39870,39850,39865,57
15/03/2007,09:29:00,39865,39880,39865,39875,31
15/03/2007,09:30:00,39875,39880,39870,39875,125
15/03/2007,09:31:00,39875,39885,39870,39870,52
15/03/2007,09:32:00,39870,39875,39870,39870,148
15/03/2007,09:33:00,39865,39865,39855,39855,194
15/03/2007,09:34:00,39855,39860,39855,39860,467
15/03/2007,09:35:00,39860,39860,39850,39855,99
15/03/2007,09:36:00,39855,39860,39840,39850,41
15/03/2007,09:37:00,39845,39845,39820,39825,157
15/03/2007,09:38:00,39825,39825,39810,39810,244
15/03/2007,09:39:00,39815,39815,39805,39815,57
15/03/2007,09:40:00,39815,39825,39815,39820,198
15/03/2007,09:41:00,39825,39825,39815,39820,35
15/03/2007,09:42:00,39815,39820,39800,39805,69
15/03/2007,09:43:00,39800,39800,39790,39790,66
15/03/2007,09:44:00,39790,39800,39790,39800,36
15/03/2007,09:45:00,39800,39815,39800,39810,42
15/03/2007,09:46:00,39815,39830,39810,39815,37
15/03/2007,09:47:00,39815,39815,39805,39810,9
15/03/2007,09:48:00,39810,39810,39805,39805,21
15/03/2007,09:49:00,39805,39810,39785,39795,61
15/03/2007,09:50:00,39785,39790,39770,39770,76
15/03/2007,09:51:00,39770,39780,39765,39780,31
15/03/2007,09:52:00,39780,39790,39780,39785,198
15/03/2007,09:53:00,39790,39795,39790,39790,31
15/03/2007,09:54:00,39790,39795,39790,39790,116
15/03/2007,09:55:00,39785,39785,39770,39775,34
15/03/2007,09:56:00,39780,39780,39770,39770,10
15/03/2007,09:57:00,39770,39770,39750,39755,70
15/03/2007,09:58:00,39750,39750,39730,39735,75
15/03/2007,09:59:00,39735,39740,39725,39735,152
15/03/2007,10:00:00,39735,39745,39730,39730,50
15/03/2007,10:01:00,39725,39730,39720,39725,72
15/03/2007,10:02:00,39725,39740,39725,39740,25
15/03/2007,10:03:00,39745,39770,39745,39770,165
15/03/2007,10:04:00,39770,39775,39765,39770,31
15/03/2007,10:05:00,39770,39770,39765,39770,20
15/03/2007,10:06:00,39770,39770,39750,39750,50
15/03/2007,10:07:00,39750,39780,39740,39775,162
15/03/2007,10:08:00,39770,39775,39770,39770,15
15/03/2007,10:09:00,39770,39780,39765,39765,15
15/03/2007,10:10:00,39765,39765,39765,39765,5
15/03/2007,10:11:00,39770,39785,39770,39785,89
15/03/2007,10:12:00,39790,39795,39785,39785,28
15/03/2007,10:13:00,39785,39800,39785,39795,33
15/03/2007,10:14:00,39795,39800,39795,39800,13
15/03/2007,10:15:00,39805,39805,39775,39775,61
15/03/2007,10:16:00,39775,39785,39770,39785,31
15/03/2007,10:17:00,39785,39800,39785,39790,225
15/03/2007,10:18:00,39795,39800,39795,39795,25
15/03/2007,10:19:00,39800,39800,39795,39795,7
15/03/2007,10:20:00,39790,39800,39790,39800,20
15/03/2007,10:21:00,39800,39800,39780,39780,23
15/03/2007,10:22:00,39780,39785,39780,39780,49
15/03/2007,10:23:00,39785,39790,39785,39785,10
15/03/2007,10:24:00,39785,39785,39780,39780,91
15/03/2007,10:25:00,39775,39785,39775,39775,109
15/03/2007,10:26:00,39775,39775,39750,39750,50
15/03/2007,10:27:00,39750,39750,39745,39745,255
15/03/2007,10:28:00,39750,39755,39745,39750,26
15/03/2007,10:29:00,39750,39750,39735,39750,32
15/03/2007,10:30:00,39750,39750,39725,39735,64
15/03/2007,10:31:00,39735,39735,39710,39730,271
15/03/2007,10:32:00,39735,39740,39715,39715,41
15/03/2007,10:33:00,39710,39735,39695,39735,119
15/03/2007,10:34:00,39730,39735,39715,39725,53
15/03/2007,10:35:00,39720,39725,39720,39725,163
15/03/2007,10:36:00,39725,39740,39725,39740,36
15/03/2007,10:37:00,39735,39740,39730,39730,16
15/03/2007,10:38:00,39735,39735,39730,39735,25
15/03/2007,10:39:00,39735,39735,39730,39730,10
15/03/2007,10:40:00,39735,39740,39730,39740,34
15/03/2007,10:41:00,39745,39750,39740,39740,38
15/03/2007,10:42:00,39740,39755,39735,39755,35
15/03/2007,10:43:00,39755,39775,39755,39760,55
15/03/2007,10:44:00,39760,39770,39760,39770,16
15/03/2007,10:45:00,39770,39775,39760,39770,45
15/03/2007,10:46:00,39770,39770,39765,39770,19
15/03/2007,10:47:00,39775,39780,39770,39775,13
15/03/2007,10:48:00,39770,39780,39770,39775,30
15/03/2007,10:49:00,39775,39785,39775,39785,17
15/03/2007,10:50:00,39785,39790,39785,39785,75
15/03/2007,10:51:00,39785,39800,39785,39800,52
15/03/2007,10:52:00,39795,39795,39785,39795,45
15/03/2007,10:53:00,39795,39805,39795,39800,29
15/03/2007,10:54:00,39800,39815,39800,39815,65
15/03/2007,10:55:00,39810,39815,39795,39795,90
15/03/2007,10:56:00,39790,39800,39785,39795,41
15/03/2007,10:57:00,39800,39800,39795,39795,10
15/03/2007,10:58:00,39795,39805,39795,39805,11
15/03/2007,10:59:00,39805,39810,39805,39810,13
15/03/2007,11:00:00,39810,39815,39810,39815,219
15/03/2007,11:01:00,39815,39825,39815,39825,33
15/03/2007,11:02:00,39825,39825,39815,39815,47
15/03/2007,11:03:00,39815,39815,39805,39805,19
15/03/2007,11:04:00,39800,39820,39795,39815,69
15/03/2007,11:05:00,39810,39810,39790,39790,48
15/03/2007,11:06:00,39790,39790,39785,39790,22
15/03/2007,11:07:00,39790,39790,39785,39790,18
15/03/2007,11:08:00,39790,39795,39785,39790,16
15/03/2007,11:09:00,39785,39790,39785,39785,11
15/03/2007,11:10:00,39790,39790,39785,39785,10
15/03/2007,11:11:00,39790,39790,39790,39790,2
15/03/2007,11:12:00,39785,39805,39785,39800,78
15/03/2007,11:13:00,39800,39800,39795,39795,3
15/03/2007,11:14:00,39795,39795,39785,39785,31
15/03/2007,11:15:00,39785,39790,39785,39785,99
15/03/2007,11:16:00,39790,39790,39785,39785,6
15/03/2007,11:17:00,39785,39790,39785,39790,59
15/03/2007,11:18:00,39790,39790,39790,39790,1
15/03/2007,11:19:00,39800,39805,39795,39800,15
15/03/2007,11:20:00,39805,39805,39795,39800,44
15/03/2007,11:21:00,39795,39795,39790,39795,16
15/03/2007,11:22:00,39795,39800,39795,39795,29
15/03/2007,11:23:00,39795,39795,39790,39790,17
15/03/2007,11:24:00,39790,39800,39790,39800,16
15/03/2007,11:25:00,39800,39805,39800,39805,32
15/03/2007,11:26:00,39805,39810,39795,39795,112
15/03/2007,11:27:00,39795,39800,39795,39795,115
15/03/2007,11:28:00,39790,39795,39790,39790,58
15/03/2007,11:29:00,39785,39790,39785,39790,145
15/03/2007,11:30:00,39790,39790,39790,39790,2
15/03/2007,11:31:00,39790,39795,39790,39790,11
15/03/2007,11:32:00,39790,39790,39785,39785,2
15/03/2007,11:33:00,39785,39800,39785,39790,124
15/03/2007,11:34:00,39785,39785,39785,39785,18
15/03/2007,11:35:00,39790,39790,39790,39790,6
15/03/2007,11:36:00,39785,39785,39775,39775,38
15/03/2007,11:37:00,39770,39770,39755,39755,84
15/03/2007,11:38:00,39755,39765,39755,39760,8
15/03/2007,11:39:00,39765,39765,39760,39760,15
15/03/2007,11:40:00,39760,39765,39760,39765,8
15/03/2007,11:41:00,39765,39785,39765,39785,65
15/03/2007,11:42:00,39785,39785,39775,39785,6
15/03/2007,11:43:00,39780,39785,39775,39775,14
15/03/2007,11:44:00,39780,39785,39780,39785,9
15/03/2007,11:45:00,39785,39795,39785,39790,21
15/03/2007,11:46:00,39790,39790,39780,39780,13
15/03/2007,11:47:00,39785,39790,39780,39780,14
15/03/2007,11:48:00,39780,39780,39775,39775,12
15/03/2007,11:49:00,39775,39775,39770,39770,10
15/03/2007,11:50:00,39780,39780,39770,39780,136
15/03/2007,11:51:00,39780,39780,39770,39775,12
15/03/2007,11:52:00,39775,39775,39765,39770,15
15/03/2007,11:53:00,39770,39780,39770,39780,4
15/03/2007,11:54:00,39780,39785,39780,39785,98
15/03/2007,11:55:00,39785,39800,39785,39795,34
15/03/2007,11:56:00,39800,39800,39790,39795,14
15/03/2007,11:57:00,39795,39805,39795,39800,75
15/03/2007,11:58:00,39800,39800,39790,39790,38
15/03/2007,11:59:00,39795,39800,39795,39800,31
15/03/2007,12:00:00,39795,39800,39795,39800,18
15/03/2007,12:01:00,39800,39800,39800,39800,21
15/03/2007,12:02:00,39805,39805,39805,39805,16
15/03/2007,12:03:00,39805,39805,39800,39800,86
15/03/2007,12:04:00,39795,39795,39790,39790,23
15/03/2007,12:05:00,39795,39795,39790,39795,72
15/03/2007,12:06:00,39800,39800,39790,39790,13
15/03/2007,12:07:00,39790,39795,39785,39795,51
15/03/2007,12:08:00,39795,39795,39790,39795,152
15/03/2007,12:09:00,39795,39795,39795,39795,21
15/03/2007,12:10:00,39795,39795,39795,39795,5
15/03/2007,12:11:00,39795,39795,39790,39790,24
15/03/2007,12:12:00,39790,39795,39785,39795,103
15/03/2007,12:13:00,39785,39785,39785,39785,210
15/03/2007,12:14:00,39785,39790,39785,39790,47
15/03/2007,12:15:00,39790,39790,39790,39790,22
15/03/2007,12:17:00,39785,39785,39785,39785,15
15/03/2007,12:18:00,39790,39790,39790,39790,47
15/03/2007,12:19:00,39790,39790,39790,39790,4
15/03/2007,12:20:00,39795,39795,39790,39790,4
15/03/2007,12:21:00,39790,39790,39790,39790,17
15/03/2007,12:22:00,39790,39790,39785,39790,13
15/03/2007,12:23:00,39790,39795,39785,39785,26
15/03/2007,12:24:00,39790,39790,39785,39790,7
15/03/2007,12:25:00,39785,39795,39785,39785,20
15/03/2007,12:26:00,39780,39785,39780,39785,55
15/03/2007,12:27:00,39780,39785,39780,39780,9
15/03/2007,12:28:00,39785,39785,39780,39785,13
15/03/2007,12:29:00,39790,39795,39785,39795,75
15/03/2007,12:30:00,39795,39795,39795,39795,27
15/03/2007,12:31:00,39790,39790,39790,39790,5
15/03/2007,12:32:00,39790,39800,39790,39795,57
15/03/2007,12:33:00,39800,39815,39800,39810,58
15/03/2007,12:34:00,39805,39810,39805,39805,11
15/03/2007,12:35:00,39810,39840,39805,39835,73
15/03/2007,12:36:00,39840,39845,39825,39835,38
15/03/2007,12:37:00,39830,39830,39820,39825,32
15/03/2007,12:38:00,39825,39830,39820,39825,39
15/03/2007,12:39:00,39825,39830,39825,39825,29
15/03/2007,12:40:00,39830,39830,39825,39825,27
15/03/2007,12:41:00,39830,39835,39825,39830,95
15/03/2007,12:42:00,39830,39830,39825,39825,4
15/03/2007,12:43:00,39830,39845,39830,39835,37
15/03/2007,12:44:00,39835,39835,39830,39830,13
15/03/2007,12:45:00,39835,39850,39835,39850,36
15/03/2007,12:46:00,39845,39845,39845,39845,7
15/03/2007,12:47:00,39845,39845,39835,39840,27
15/03/2007,12:48:00,39840,39850,39835,39845,67
15/03/2007,12:49:00,39845,39875,39845,39860,63
15/03/2007,12:50:00,39865,39870,39860,39860,58
15/03/2007,12:51:00,39860,39860,39850,39860,466
15/03/2007,12:52:00,39855,39865,39855,39865,14
15/03/2007,12:53:00,39865,39875,39865,39865,34
15/03/2007,12:54:00,39865,39870,39860,39870,28
15/03/2007,12:55:00,39865,39870,39865,39870,76
15/03/2007,12:56:00,39870,39875,39865,39875,24
15/03/2007,12:57:00,39870,39870,39860,39860,44
15/03/2007,12:58:00,39865,39865,39850,39850,25
15/03/2007,12:59:00,39850,39865,39845,39860,19
15/03/2007,13:00:00,39865,39875,39860,39870,17
15/03/2007,13:01:00,39870,39870,39870,39870,48
15/03/2007,13:02:00,39875,39900,39870,39890,114
15/03/2007,13:03:00,39895,39900,39890,39900,125
15/03/2007,13:04:00,39905,39905,39890,39895,60
15/03/2007,13:05:00,39895,39900,39890,39900,41
15/03/2007,13:06:00,39895,39895,39885,39885,86
15/03/2007,13:07:00,39880,39880,39870,39875,28
15/03/2007,13:08:00,39875,39875,39870,39875,16
15/03/2007,13:09:00,39875,39875,39855,39855,53
15/03/2007,13:10:00,39855,39870,39855,39860,21
15/03/2007,13:11:00,39855,39860,39850,39850,42
15/03/2007,13:12:00,39850,39855,39845,39855,35
15/03/2007,13:13:00,39850,39850,39845,39845,20
15/03/2007,13:15:00,39845,39850,39845,39850,16
15/03/2007,13:16:00,39850,39850,39835,39835,12
15/03/2007,13:17:00,39835,39840,39835,39840,12
15/03/2007,13:18:00,39840,39845,39840,39845,11
15/03/2007,13:19:00,39840,39840,39840,39840,1
15/03/2007,13:20:00,39840,39840,39840,39840,2
15/03/2007,13:22:00,39850,39855,39850,39850,13
15/03/2007,13:23:00,39850,39855,39850,39855,9
15/03/2007,13:24:00,39860,39870,39860,39860,43
15/03/2007,13:25:00,39870,39870,39855,39855,30
15/03/2007,13:26:00,39860,39860,39855,39855,6
15/03/2007,13:27:00,39855,39875,39855,39865,17
15/03/2007,13:28:00,39865,39870,39860,39860,66
15/03/2007,13:29:00,39870,39885,39860,39885,19
15/03/2007,13:30:00,39875,39875,39740,39760,323
15/03/2007,13:31:00,39765,39785,39740,39745,183
15/03/2007,13:32:00,39750,39750,39665,39700,331
15/03/2007,13:33:00,39700,39705,39675,39695,146
15/03/2007,13:34:00,39705,39720,39680,39680,114
15/03/2007,13:35:00,39680,39740,39675,39735,168
15/03/2007,13:36:00,39735,39790,39730,39785,94
15/03/2007,13:37:00,39785,39810,39755,39760,127
15/03/2007,13:38:00,39760,39785,39760,39780,42
15/03/2007,13:39:00,39785,39785,39740,39740,66
15/03/2007,13:40:00,39740,39740,39710,39710,100
15/03/2007,13:41:00,39715,39730,39695,39730,89
15/03/2007,13:42:00,39730,39735,39715,39720,103
15/03/2007,13:43:00,39720,39730,39705,39720,239
15/03/2007,13:44:00,39735,39740,39710,39740,64
15/03/2007,13:45:00,39745,39750,39720,39720,30
15/03/2007,13:46:00,39715,39715,39680,39680,121
15/03/2007,13:47:00,39695,39720,39695,39700,54
15/03/2007,13:48:00,39705,39730,39705,39725,36
15/03/2007,13:49:00,39725,39730,39705,39720,30
15/03/2007,13:50:00,39725,39725,39705,39705,22
15/03/2007,13:51:00,39710,39730,39710,39730,32
15/03/2007,13:52:00,39725,39730,39710,39710,14
15/03/2007,13:53:00,39715,39730,39715,39730,14
15/03/2007,13:54:00,39720,39720,39710,39710,9
15/03/2007,13:55:00,39710,39715,39710,39715,6
15/03/2007,13:56:00,39710,39720,39710,39715,27
15/03/2007,13:57:00,39715,39720,39715,39720,11
15/03/2007,13:58:00,39715,39720,39715,39720,7
15/03/2007,13:59:00,39725,39730,39685,39690,46
15/03/2007,14:00:00,39695,39715,39685,39690,118
15/03/2007,14:01:00,39690,39720,39690,39710,63
15/03/2007,14:02:00,39705,39710,39695,39705,10
15/03/2007,14:03:00,39705,39705,39695,39695,21
15/03/2007,14:04:00,39690,39700,39685,39700,12
15/03/2007,14:05:00,39700,39715,39695,39700,16
15/03/2007,14:06:00,39690,39695,39680,39690,68
15/03/2007,14:07:00,39685,39710,39685,39700,44
15/03/2007,14:08:00,39695,39700,39685,39690,37
15/03/2007,14:09:00,39695,39695,39685,39695,20
15/03/2007,14:10:00,39690,39690,39670,39680,36
15/03/2007,14:11:00,39685,39700,39685,39690,61
15/03/2007,14:12:00,39690,39700,39665,39685,94
15/03/2007,14:13:00,39685,39685,39635,39640,124
15/03/2007,14:14:00,39640,39640,39565,39575,188
15/03/2007,14:15:00,39580,39585,39515,39530,154
15/03/2007,14:16:00,39520,39550,39515,39545,101
15/03/2007,14:17:00,39550,39550,39520,39540,46
15/03/2007,14:18:00,39540,39575,39540,39565,155
15/03/2007,14:19:00,39565,39575,39560,39570,27
15/03/2007,14:20:00,39570,39570,39535,39535,93
15/03/2007,14:21:00,39535,39565,39525,39525,75
15/03/2007,14:22:00,39520,39525,39485,39510,173
15/03/2007,14:23:00,39510,39535,39505,39510,168
15/03/2007,14:24:00,39515,39550,39510,39535,72
15/03/2007,14:25:00,39540,39540,39530,39535,29
15/03/2007,14:26:00,39540,39545,39535,39545,23
15/03/2007,14:27:00,39550,39550,39530,39545,35
15/03/2007,14:28:00,39545,39545,39530,39530,40
15/03/2007,14:29:00,39525,39545,39515,39540,32
15/03/2007,14:30:00,39545,39560,39540,39550,50
15/03/2007,14:31:00,39555,39555,39540,39550,18
15/03/2007,14:32:00,39540,39540,39495,39500,111
15/03/2007,14:33:00,39500,39535,39500,39535,55
15/03/2007,14:34:00,39535,39570,39535,39570,85
15/03/2007,14:35:00,39570,39605,39565,39605,67
15/03/2007,14:36:00,39610,39635,39600,39620,74
15/03/2007,14:37:00,39625,39655,39625,39655,56
15/03/2007,14:38:00,39655,39655,39615,39615,80
15/03/2007,14:39:00,39610,39625,39605,39620,84
15/03/2007,14:40:00,39620,39625,39595,39600,120
15/03/2007,14:41:00,39600,39605,39585,39590,54
15/03/2007,14:42:00,39585,39585,39565,39585,79
15/03/2007,14:43:00,39585,39590,39560,39565,45
15/03/2007,14:44:00,39570,39590,39565,39570,42
15/03/2007,14:45:00,39565,39630,39565,39620,88
15/03/2007,14:46:00,39630,39635,39590,39595,74
15/03/2007,14:47:00,39595,39615,39565,39615,111
15/03/2007,14:48:00,39620,39620,39590,39610,57
15/03/2007,14:49:00,39605,39625,39580,39615,131
15/03/2007,14:50:00,39620,39640,39615,39640,57
15/03/2007,14:51:00,39640,39645,39615,39615,41
15/03/2007,14:52:00,39615,39630,39615,39630,10
15/03/2007,14:53:00,39620,39635,39620,39630,50
15/03/2007,14:54:00,39640,39660,39640,39655,65
15/03/2007,14:55:00,39660,39665,39635,39660,129
15/03/2007,14:56:00,39660,39680,39660,39680,37
15/03/2007,14:57:00,39680,39690,39670,39685,56
15/03/2007,14:58:00,39685,39720,39680,39720,272
15/03/2007,14:59:00,39710,39780,39710,39775,170
15/03/2007,15:00:00,39765,39785,39740,39745,117
15/03/2007,15:01:00,39740,39745,39730,39730,50
15/03/2007,15:02:00,39730,39740,39715,39740,62
15/03/2007,15:03:00,39740,39740,39710,39735,70
15/03/2007,15:04:00,39730,39750,39730,39745,58
15/03/2007,15:05:00,39745,39745,39720,39735,46
15/03/2007,15:06:00,39730,39740,39720,39735,68
15/03/2007,15:07:00,39735,39740,39725,39730,34
15/03/2007,15:08:00,39735,39750,39725,39725,78
15/03/2007,15:09:00,39725,39725,39705,39710,48
15/03/2007,15:10:00,39725,39725,39705,39710,78
15/03/2007,15:11:00,39710,39710,39705,39705,17
15/03/2007,15:12:00,39715,39715,39700,39715,40
15/03/2007,15:13:00,39710,39720,39705,39720,34
15/03/2007,15:14:00,39720,39720,39700,39710,59
15/03/2007,15:15:00,39705,39710,39685,39695,60
15/03/2007,15:16:00,39700,39715,39700,39715,39
15/03/2007,15:17:00,39715,39730,39710,39725,46
15/03/2007,15:18:00,39720,39745,39720,39725,62
15/03/2007,15:19:00,39720,39745,39720,39725,51
15/03/2007,15:20:00,39740,39745,39730,39735,34
15/03/2007,15:21:00,39740,39750,39730,39735,30
15/03/2007,15:22:00,39725,39750,39725,39745,32
15/03/2007,15:23:00,39740,39775,39740,39775,42
15/03/2007,15:24:00,39775,39785,39765,39770,68
15/03/2007,15:25:00,39770,39775,39760,39770,24
15/03/2007,15:26:00,39770,39775,39760,39765,39
15/03/2007,15:27:00,39765,39770,39765,39770,21
15/03/2007,15:28:00,39775,39820,39775,39810,122
15/03/2007,15:29:00,39805,39855,39800,39855,142
15/03/2007,15:30:00,39860,39870,39840,39845,132
15/03/2007,15:31:00,39845,39850,39830,39850,122
15/03/2007,15:32:00,39845,39850,39835,39835,55
15/03/2007,15:33:00,39835,39850,39830,39835,56
15/03/2007,15:34:00,39840,39865,39830,39865,210
15/03/2007,15:35:00,39860,39880,39855,39860,65
15/03/2007,15:36:00,39865,39870,39845,39855,51
15/03/2007,15:37:00,39850,39870,39850,39865,39
15/03/2007,15:38:00,39870,39885,39860,39865,71
15/03/2007,15:39:00,39865,39900,39865,39885,73
15/03/2007,15:40:00,39885,39920,39880,39920,115
15/03/2007,15:41:00,39915,39925,39895,39895,157
15/03/2007,15:42:00,39895,39895,39870,39875,163
15/03/2007,15:43:00,39870,39870,39860,39860,124
15/03/2007,15:44:00,39860,39870,39855,39870,30
15/03/2007,15:45:00,39865,39875,39860,39870,57
15/03/2007,15:46:00,39875,39880,39860,39875,23
15/03/2007,15:47:00,39870,39875,39870,39875,8
15/03/2007,15:48:00,39870,39875,39865,39875,30
15/03/2007,15:49:00,39865,39870,39860,39860,15
15/03/2007,15:50:00,39860,39860,39850,39855,58
15/03/2007,15:51:00,39850,39850,39835,39835,80
15/03/2007,15:52:00,39830,39835,39815,39815,59
15/03/2007,15:53:00,39820,39835,39820,39820,91
15/03/2007,15:54:00,39825,39830,39815,39825,36
15/03/2007,15:55:00,39825,39835,39815,39830,41
15/03/2007,15:56:00,39825,39835,39815,39815,1041
15/03/2007,15:57:00,39815,39830,39815,39830,18
15/03/2007,15:58:00,39830,39830,39825,39825,125
15/03/2007,15:59:00,39835,39840,39830,39830,32
15/03/2007,16:00:00,39835,39845,39835,39840,29
15/03/2007,16:01:00,39840,39850,39840,39850,17
15/03/2007,16:02:00,39850,39850,39835,39840,106
15/03/2007,16:03:00,39835,39865,39825,39855,56
15/03/2007,16:04:00,39860,39865,39860,39860,9
15/03/2007,16:05:00,39860,39870,39860,39870,31
15/03/2007,16:06:00,39860,39860,39855,39860,26
15/03/2007,16:07:00,39865,39885,39865,39880,29
15/03/2007,16:08:00,39875,39875,39855,39865,25
15/03/2007,16:09:00,39855,39855,39845,39850,15
15/03/2007,16:10:00,39845,39850,39830,39840,35
15/03/2007,16:11:00,39845,39855,39835,39845,43
15/03/2007,16:12:00,39850,39850,39820,39840,52
15/03/2007,16:13:00,39850,39850,39830,39830,18
15/03/2007,16:14:00,39835,39835,39815,39825,34
15/03/2007,16:15:00,39825,39830,39810,39820,55
15/03/2007,16:16:00,39820,39820,39795,39800,71
15/03/2007,16:17:00,39795,39815,39795,39795,27
15/03/2007,16:18:00,39795,39795,39775,39775,66
15/03/2007,16:19:00,39780,39790,39775,39785,52
15/03/2007,16:20:00,39785,39810,39780,39805,90
15/03/2007,16:21:00,39810,39820,39800,39815,59
15/03/2007,16:22:00,39815,39820,39810,39820,40
15/03/2007,16:23:00,39815,39815,39805,39805,14
15/03/2007,16:24:00,39810,39815,39795,39800,42
15/03/2007,16:25:00,39810,39820,39800,39815,14
15/03/2007,16:26:00,39815,39820,39815,39815,14
15/03/2007,16:27:00,39820,39825,39810,39810,15
15/03/2007,16:28:00,39815,39820,39815,39815,13
15/03/2007,16:29:00,39815,39820,39815,39820,48
15/03/2007,16:30:00,39825,39830,39825,39830,16
15/03/2007,16:31:00,39835,39835,39805,39815,50
15/03/2007,16:32:00,39815,39830,39815,39825,11
15/03/2007,16:33:00,39830,39830,39820,39820,23
15/03/2007,16:34:00,39825,39825,39825,39825,5
15/03/2007,16:35:00,39820,39820,39800,39800,76
15/03/2007,16:36:00,39800,39805,39800,39805,13
15/03/2007,16:37:00,39810,39810,39805,39805,4
15/03/2007,16:38:00,39805,39805,39805,39805,1
15/03/2007,16:39:00,39815,39835,39815,39820,29
15/03/2007,16:40:00,39825,39825,39815,39820,32
15/03/2007,16:41:00,39820,39825,39815,39820,22
15/03/2007,16:42:00,39820,39830,39820,39825,16
15/03/2007,16:43:00,39820,39820,39815,39815,58
15/03/2007,16:44:00,39810,39810,39805,39810,19
15/03/2007,16:45:00,39810,39810,39780,39780,127
15/03/2007,16:46:00,39780,39780,39765,39765,134
15/03/2007,16:47:00,39765,39765,39740,39740,107
15/03/2007,16:48:00,39740,39750,39725,39740,73
15/03/2007,16:49:00,39740,39745,39730,39735,52
15/03/2007,16:50:00,39735,39740,39725,39740,37
15/03/2007,16:51:00,39740,39755,39735,39755,118
15/03/2007,16:52:00,39755,39760,39740,39745,24
15/03/2007,16:53:00,39750,39760,39750,39760,34
15/03/2007,16:54:00,39760,39770,39745,39770,65
15/03/2007,16:55:00,39780,39780,39770,39775,60
15/03/2007,16:56:00,39765,39765,39750,39755,40
15/03/2007,16:57:00,39765,39765,39755,39760,27
15/03/2007,16:58:00,39760,39770,39760,39760,36
15/03/2007,16:59:00,39760,39760,39745,39745,116
15/03/2007,17:00:00,39745,39760,39720,39730,189
15/03/2007,17:01:00,39730,39745,39710,39715,55
15/03/2007,17:02:00,39715,39745,39700,39740,80
15/03/2007,17:03:00,39740,39790,39740,39790,121
15/03/2007,17:04:00,39780,39790,39775,39775,34
15/03/2007,17:05:00,39780,39790,39775,39780,56
15/03/2007,17:06:00,39775,39805,39770,39790,88
15/03/2007,17:07:00,39790,39805,39770,39780,52
15/03/2007,17:08:00,39775,39790,39775,39790,51
15/03/2007,17:09:00,39790,39790,39770,39775,75
15/03/2007,17:10:00,39780,39790,39765,39780,28
15/03/2007,17:11:00,39785,39790,39785,39790,21
15/03/2007,17:12:00,39795,39805,39780,39785,36
15/03/2007,17:13:00,39790,39795,39790,39795,71
15/03/2007,17:14:00,39805,39810,39790,39800,128
15/03/2007,17:15:00,39810,39825,39805,39825,60
15/03/2007,17:16:00,39825,39840,39825,39830,37
15/03/2007,17:17:00,39830,39840,39830,39835,26
15/03/2007,17:18:00,39835,39835,39820,39835,48
15/03/2007,17:19:00,39835,39835,39815,39820,32
15/03/2007,17:20:00,39830,39850,39825,39845,65
15/03/2007,17:21:00,39845,39870,39845,39870,152
15/03/2007,17:22:00,39870,39880,39870,39875,90
15/03/2007,17:23:00,39870,39875,39870,39870,36
15/03/2007,17:24:00,39865,39880,39860,39880,46
15/03/2007,17:25:00,39880,39920,39875,39920,200
15/03/2007,17:26:00,39920,39925,39900,39910,65
15/03/2007,17:27:00,39915,39930,39900,39900,50
15/03/2007,17:28:00,39905,39915,39905,39905,56
15/03/2007,17:29:00,39910,39915,39905,39910,52
15/03/2007,17:30:00,39905,39930,39900,39930,71
15/03/2007,17:31:00,39930,39930,39910,39925,68
15/03/2007,17:32:00,39930,39935,39910,39925,55
15/03/2007,17:33:00,39930,39930,39915,39925,42
15/03/2007,17:34:00,39925,39925,39915,39925,28
15/03/2007,17:35:00,39925,39925,39915,39915,23
15/03/2007,17:36:00,39915,39925,39915,39925,49
15/03/2007,17:37:00,39920,39930,39910,39910,93
15/03/2007,17:38:00,39910,39915,39900,39915,40
15/03/2007,17:39:00,39910,39940,39910,39940,53
16/03/2007,09:00:00,39940,39955,39935,39950,40
16/03/2007,09:01:00,39950,39955,39950,39950,70
16/03/2007,09:02:00,39950,39955,39950,39955,4
16/03/2007,09:03:00,39955,39955,39950,39955,4
16/03/2007,09:04:00,39960,39960,39950,39950,113
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/02/2007,08:00:00,42985,42990,42980,42980,13
16/02/2007,10:00:00,42985,43070,42960,43050,2199
16/02/2007,12:00:00,43045,43050,42995,43035,1003
16/02/2007,14:00:00,43035,43055,42950,42960,1883
16/02/2007,16:00:00,42965,43005,42905,43000,2503
19/02/2007,08:00:00,43070,43090,43020,43065,1116
19/02/2007,10:00:00,43060,43135,43025,43055,2341
19/02/2007,12:00:00,43050,43080,43045,43065,553
19/02/2007,14:00:00,43065,43065,42980,43035,1331
19/02/2007,16:00:00,43035,43115,43020,43100,1773
20/02/2007,08:00:00,43075,43105,43015,43055,1070
20/02/2007,10:00:00,43055,43060,42850,42880,2797
20/02/2007,12:00:00,42880,42880,42695,42790,3044
20/02/2007,14:00:00,42790,42790,42590,42605,3757
20/02/2007,16:00:00,42605,42825,42530,42820,4507
21/02/2007,08:00:00,42835,42905,42775,42810,2130
21/02/2007,10:00:00,42810,42865,42720,42735,1796
21/02/2007,12:00:00,42730,42730,42605,42645,1506
21/02/2007,14:00:00,42645,42675,42330,42395,7176
21/02/2007,16:00:00,42385,42480,42285,42395,6206
22/02/2007,08:00:00,42505,42635,42480,42555,2401
22/02/2007,10:00:00,42555,42630,42555,42590,2996
22/02/2007,12:00:00,42590,42665,42590,42620,1239
22/02/2007,14:00:00,42625,42775,42590,42760,2923
22/02/2007,16:00:00,42760,42810,42470,42475,6974
23/02/2007,08:00:00,42575,42680,42480,42485,2631
23/02/2007,10:00:00,42485,42550,42450,42470,3452
23/02/2007,12:00:00,42470,42615,42460,42615,1516
23/02/2007,14:00:00,42610,42720,42560,42575,3458
23/02/2007,16:00:00,42570,42625,42510,42585,4288
26/02/2007,08:00:00,42640,42820,42635,42785,2284
26/02/2007,10:00:00,42790,42960,42775,42925,4110
26/02/2007,12:00:00,42920,42930,42895,42925,744
26/02/2007,14:00:00,42925,42975,42860,42865,2023
26/02/2007,16:00:00,42865,42945,42825,42915,3948
27/02/2007,08:00:00,42700,42740,42400,42440,5737
27/02/2007,10:00:00,42440,42520,42370,42450,5658
27/02/2007,12:00:00,42450,42460,42255,42290,3260
27/02/2007,14:00:00,42290,42325,41815,41840,9916
27/02/2007,16:00:00,41845,41965,41630,41730,10130
28/02/2007,08:00:00,41550,41550,40750,41170,9844
28/02/2007,10:00:00,41165,41465,41105,41325,8844
28/02/2007,12:00:00,41320,41655,41320,41535,5974
28/02/2007,14:00:00,41535,41585,41065,41270,9151
28/02/2007,16:00:00,41270,41430,41090,41110,10681
01/03/2007,08:00:00,41250,41350,41110,41275,4666
01/03/2007,10:00:00,41275,41535,41240,41495,5760
01/03/2007,12:00:00,41490,41490,40490,40505,12160
01/03/2007,14:00:00,40500,40760,40105,40330,14762
01/03/2007,16:00:00,40330,40815,40330,40680,11686
02/03/2007,08:00:00,40770,40950,40760,40880,6103
02/03/2007,10:00:00,40885,40900,40415,40740,10608
02/03/2007,12:00:00,40745,40755,40365,40510,6026
02/03/2007,14:00:00,40510,40610,40295,40555,7484
02/03/2007,16:00:00,40560,40720,40425,40540,7339
05/03/2007,08:00:00,40205,40205,39835,40065,6583
05/03/2007,10:00:00,40070,40160,39860,39990,7558
05/03/2007,12:00:00,39995,40045,39940,40010,2645
05/03/2007,14:00:00,40000,40210,39995,40180,6133
05/03/2007,16:00:00,40175,40330,40055,40130,8515
06/03/2007,08:00:00,40250,40550,40250,40430,5060
06/03/2007,10:00:00,40440,40590,40350,40505,4964
06/03/2007,12:00:00,40505,40610,40505,40515,2277
06/03/2007,14:00:00,40515,40535,40325,40445,5850
06/03/2007,16:00:00,40445,40465,40350,40435,5415
07/03/2007,08:00:00,40545,40575,40255,40390,4648
07/03/2007,10:00:00,40390,40480,40325,40370,3748
07/03/2007,12:00:00,40370,40385,40260,40320,2440
07/03/2007,14:00:00,40315,40425,40280,40370,2979
07/03/2007,16:00:00,40360,40530,40325,40370,5140
08/03/2007,08:00:00,40580,40685,40535,40670,2107
08/03/2007,10:00:00,40675,40820,40665,40740,3976
08/03/2007,12:00:00,40740,40790,40710,40735,1666
08/03/2007,14:00:00,40735,40825,40700,40780,3714
08/03/2007,16:00:00,40780,40945,40770,40935,5355
09/03/2007,08:00:00,40880,40965,40605,40670,4544
09/03/2007,10:00:00,40670,40710,40570,40665,4001
09/03/2007,12:00:00,40660,40670,40615,40635,1031
09/03/2007,14:00:00,40630,41050,40605,40830,7640
09/03/2007,16:00:00,40835,40945,40690,40910,6554
12/03/2007,08:00:00,41035,41160,41035,41100,3608
12/03/2007,10:00:00,41100,41100,40845,40955,6395
12/03/2007,12:00:00,40960,40980,40675,40775,4679
12/03/2007,14:00:00,40765,40880,40630,40775,8511
12/03/2007,16:00:00,40770,40835,40680,40720,6786
13/03/2007,08:00:00,40730,40790,40595,40710,6243
13/03/2007,10:00:00,40705,40900,40680,40790,7556
13/03/2007,12:00:00,40785,40785,40435,40465,12456
13/03/2007,14:00:00,40465,40620,40405,40570,9109
13/03/2007,16:00:00,40570,40660,40205,40220,7251
14/03/2007,08:00:00,40005,40005,39540,39765,8951
14/03/2007,10:00:00,39770,39815,39570,39665,10980
14/03/2007,12:00:00,39660,39735,39490,39605,10714
14/03/2007,14:00:00,39605,39770,39485,39650,11885
14/03/2007,16:00:00,39655,39675,39250,39350,8903
15/03/2007,08:00:00,39720,39905,39720,39735,6093
15/03/2007,10:00:00,39735,39825,39695,39800,5645
15/03/2007,12:00:00,39795,39905,39665,39690,6333
15/03/2007,14:00:00,39695,39925,39485,39830,9351
15/03/2007,16:00:00,39835,39940,39700,39940,5192
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/03/2007,16:22:00,39615,39625,39605,39615,224
14/03/2007,16:23:00,39610,39625,39610,39620,14
14/03/2007,16:24:00,39625,39645,39625,39640,193
14/03/2007,16:25:00,39640,39640,39620,39620,42
14/03/2007,16:26:00,39615,39630,39610,39630,45
14/03/2007,16:27:00,39615,39615,39580,39580,145
14/03/2007,16:28:00,39575,39585,39565,39580,122
14/03/2007,16:29:00,39580,39585,39575,39580,31
14/03/2007,16:30:00,39585,39585,39550,39560,95
14/03/2007,16:31:00,39560,39560,39535,39545,111
14/03/2007,16:32:00,39540,39540,39500,39500,185
14/03/2007,16:33:00,39505,39535,39500,39505,153
14/03/2007,16:34:00,39505,39510,39465,39480,136
14/03/2007,16:35:00,39475,39515,39475,39515,91
14/03/2007,16:36:00,39520,39530,39500,39505,106
14/03/2007,16:37:00,39500,39530,39485,39530,104
14/03/2007,16:38:00,39530,39535,39520,39530,54
14/03/2007,16:39:00,39525,39530,39515,39525,22
14/03/2007,16:40:00,39530,39555,39530,39550,155
14/03/2007,16:41:00,39545,39565,39545,39555,81
14/03/2007,16:42:00,39560,39580,39540,39565,74
14/03/2007,16:43:00,39560,39560,39545,39545,58
14/03/2007,16:44:00,39545,39550,39540,39550,14
14/03/2007,16:45:00,39555,39565,39555,39560,97
14/03/2007,16:46:00,39565,39565,39560,39565,32
14/03/2007,16:47:00,39565,39565,39545,39550,21
14/03/2007,16:48:00,39555,39560,39550,39550,23
14/03/2007,16:49:00,39545,39550,39535,39550,27
14/03/2007,16:50:00,39545,39545,39530,39530,56
14/03/2007,16:51:00,39530,39530,39495,39500,78
14/03/2007,16:52:00,39500,39500,39465,39470,246
14/03/2007,16:53:00,39475,39475,39440,39440,217
14/03/2007,16:54:00,39440,39470,39440,39470,125
14/03/2007,16:55:00,39465,39485,39465,39480,64
14/03/2007,16:56:00,39485,39505,39480,39505,46
14/03/2007,16:57:00,39500,39510,39490,39500,54
14/03/2007,16:58:00,39505,39510,39490,39495,46
14/03/2007,16:59:00,39495,39510,39490,39500,91
14/03/2007,17:00:00,39505,39505,39490,39500,67
14/03/2007,17:01:00,39500,39505,39485,39485,64
14/03/2007,17:02:00,39480,39490,39460,39460,110
14/03/2007,17:03:00,39455,39460,39445,39445,58
14/03/2007,17:04:00,39445,39445,39385,39385,240
14/03/2007,17:05:00,39390,39420,39390,39405,107
14/03/2007,17:06:00,39405,39420,39405,39415,91
14/03/2007,17:07:00,39420,39445,39415,39445,101
14/03/2007,17:08:00,39435,39445,39415,39425,93
14/03/2007,17:09:00,39425,39440,39420,39430,45
14/03/2007,17:10:00,39430,39440,39425,39430,54
14/03/2007,17:11:00,39430,39430,39400,39400,62
14/03/2007,17:12:00,39405,39410,39380,39385,165
14/03/2007,17:13:00,39380,39395,39340,39340,183
14/03/2007,17:14:00,39335,39350,39330,39330,142
14/03/2007,17:15:00,39330,39350,39325,39350,165
14/03/2007,17:16:00,39350,39355,39335,39355,145
14/03/2007,17:17:00,39360,39365,39335,39340,132
14/03/2007,17:18:00,39340,39360,39340,39355,93
14/03/2007,17:19:00,39360,39360,39340,39350,84
14/03/2007,17:20:00,39345,39355,39335,39345,80
14/03/2007,17:21:00,39340,39340,39320,39325,128
14/03/2007,17:22:00,39335,39340,39310,39310,67
14/03/2007,17:23:00,39310,39315,39280,39290,179
14/03/2007,17:24:00,39285,39290,39270,39285,80
14/03/2007,17:25:00,39285,39300,39275,39290,127
14/03/2007,17:26:00,39290,39305,39270,39270,117
14/03/2007,17:27:00,39270,39280,39265,39275,55
14/03/2007,17:28:00,39280,39280,39255,39275,129
14/03/2007,17:29:00,39275,39295,39270,39270,118
14/03/2007,17:30:00,39300,39325,39260,39280,190
14/03/2007,17:31:00,39270,39285,39260,39265,62
14/03/2007,17:32:00,39270,39280,39250,39275,69
14/03/2007,17:33:00,39270,39285,39260,39285,61
14/03/2007,17:34:00,39280,39295,39275,39280,92
14/03/2007,17:35:00,39285,39295,39275,39285,60
14/03/2007,17:36:00,39280,39295,39275,39290,74
14/03/2007,17:37:00,39295,39300,39285,39300,60
14/03/2007,17:38:00,39305,39335,39300,39335,59
14/03/2007,17:39:00,39340,39350,39325,39350,136
15/03/2007,09:00:00,39720,39905,39720,39835,256
15/03/2007,09:01:00,39835,39835,39790,39805,354
15/03/2007,09:02:00,39800,39830,39795,39825,235
15/03/2007,09:03:00,39830,39840,39795,39820,188
15/03/2007,09:04:00,39820,39820,39805,39820,125
15/03/2007,09:05:00,39825,39830,39805,39830,157
15/03/2007,09:06:00,39835,39840,39815,39820,133
15/03/2007,09:07:00,39820,39820,39780,39780,156
15/03/2007,09:08:00,39775,39780,39760,39780,181
15/03/2007,09:09:00,39775,39805,39775,39790,88
15/03/2007,09:10:00,39795,39805,39785,39795,49
15/03/2007,09:11:00,39795,39810,39790,39810,55
15/03/2007,09:12:00,39810,39820,39800,39820,103
15/03/2007,09:13:00,39825,39825,39810,39820,68
15/03/2007,09:14:00,39815,39830,39810,39830,96
15/03/2007,09:15:00,39825,39840,39820,39835,71
15/03/2007,09:16:00,39840,39860,39840,39850,95
15/03/2007,09:17:00,39845,39870,39845,39870,83
15/03/2007,09:18:00,39870,39870,39860,39860,60
15/03/2007,09:19:00,39860,39865,39850,39855,44
15/03/2007,09:20:00,39850,39850,39840,39840,83
15/03/2007,09:21:00,39845,39850,39840,39845,41
15/03/2007,09:22:00,39845,39850,39840,39850,56
15/03/2007,09:23:00,39855,39860,39855,39855,22
15/03/2007,09:24:00,39860,39860,39845,39855,48
15/03/2007,09:25:00,39855,39860,39845,39855,115
15/03/2007,09:26:00,39855,39870,39845,39865,57
15/03/2007,09:27:00,39865,39865,39860,39860,35
15/03/2007,09:28:00,39860,39870,39850,39865,57
15/03/2007,09:29:00,39865,39880,39865,39875,31
15/03/2007,09:30:00,39875,39880,39870,39875,125
15/03/2007,09:31:00,39875,39885,39870,39870,52
15/03/2007,09:32:00,39870,39875,39870,39870,148
15/03/2007,09:33:00,39865,39865,39855,39855,194
15/03/2007,09:34:00,39855,39860,39855,39860,467
15/03/2007,09:35:00,39860,39860,39850,39855,99
15/03/2007,09:36:00,39855,39860,39840,39850,41
15/03/2007,09:37:00,39845,39845,39820,39825,157
15/03/2007,09:38:00,39825,39825,39810,39810,244
15/03/2007,09:39:00,39815,39815,39805,39815,57
15/03/2007,09:40:00,39815,39825,39815,39820,198
15/03/2007,09:41:00,39825,39825,39815,39820,35
15/03/2007,09:42:00,39815,39820,39800,39805,69
15/03/2007,09:43:00,39800,39800,39790,39790,66
15/03/2007,09:44:00,39790,39800,39790,39800,36
15/03/2007,09:45:00,39800,39815,39800,39810,42
15/03/2007,09:46:00,39815,39830,39810,39815,37
15/03/2007,09:47:00,39815,39815,39805,39810,9
15/03/2007,09:48:00,39810,39810,39805,39805,21
15/03/2007,09:49:00,39805,39810,39785,39795,61
15/03/2007,09:50:00,39785,39790,39770,39770,76
15/03/2007,09:51:00,39770,39780,39765,39780,31
15/03/2007,09:52:00,39780,39790,39780,39785,198
15/03/2007,09:53:00,39790,39795,39790,39790,31
15/03/2007,09:54:00,39790,39795,39790,39790,116
15/03/2007,09:55:00,39785,39785,39770,39775,34
15/03/2007,09:56:00,39780,39780,39770,39770,10
15/03/2007,09:57:00,39770,39770,39750,39755,70
15/03/2007,09:58:00,39750,39750,39730,39735,75
15/03/2007,09:59:00,39735,39740,39725,39735,152
15/03/2007,10:00:00,39735,39745,39730,39730,50
15/03/2007,10:01:00,39725,39730,39720,39725,72
15/03/2007,10:02:00,39725,39740,39725,39740,25
15/03/2007,10:03:00,39745,39770,39745,39770,165
15/03/2007,10:04:00,39770,39775,39765,39770,31
15/03/2007,10:05:00,39770,39770,39765,39770,20
15/03/2007,10:06:00,39770,39770,39750,39750,50
15/03/2007,10:07:00,39750,39780,39740,39775,162
15/03/2007,10:08:00,39770,39775,39770,39770,15
15/03/2007,10:09:00,39770,39780,39765,39765,15
15/03/2007,10:10:00,39765,39765,39765,39765,5
15/03/2007,10:11:00,39770,39785,39770,39785,89
15/03/2007,10:12:00,39790,39795,39785,39785,28
15/03/2007,10:13:00,39785,39800,39785,39795,33
15/03/2007,10:14:00,39795,39800,39795,39800,13
15/03/2007,10:15:00,39805,39805,39775,39775,61
15/03/2007,10:16:00,39775,39785,39770,39785,31
15/03/2007,10:17:00,39785,39800,39785,39790,225
15/03/2007,10:18:00,39795,39800,39795,39795,25
15/03/2007,10:19:00,39800,39800,39795,39795,7
15/03/2007,10:20:00,39790,39800,39790,39800,20
15/03/2007,10:21:00,39800,39800,39780,39780,23
15/03/2007,10:22:00,39780,39785,39780,39780,49
15/03/2007,10:23:00,39785,39790,39785,39785,10
15/03/2007,10:24:00,39785,39785,39780,39780,91
15/03/2007,10:25:00,39775,39785,39775,39775,109
15/03/2007,10:26:00,39775,39775,39750,39750,50
15/03/2007,10:27:00,39750,39750,39745,39745,255
15/03/2007,10:28:00,39750,39755,39745,39750,26
15/03/2007,10:29:00,39750,39750,39735,39750,32
15/03/2007,10:30:00,39750,39750,39725,39735,64
15/03/2007,10:31:00,39735,39735,39710,39730,271
15/03/2007,10:32:00,39735,39740,39715,39715,41
15/03/2007,10:33:00,39710,39735,39695,39735,119
15/03/2007,10:34:00,39730,39735,39715,39725,53
15/03/2007,10:35:00,39720,39725,39720,39725,163
15/03/2007,10:36:00,39725,39740,39725,39740,36
15/03/2007,10:37:00,39735,39740,39730,39730,16
15/03/2007,10:38:00,39735,39735,39730,39735,25
15/03/2007,10:39:00,39735,39735,39730,39730,10
15/03/2007,10:40:00,39735,39740,39730,39740,34
15/03/2007,10:41:00,39745,39750,39740,39740,38
15/03/2007,10:42:00,39740,39755,39735,39755,35
15/03/2007,10:43:00,39755,39775,39755,39760,55
15/03/2007,10:44:00,39760,39770,39760,39770,16
15/03/2007,10:45:00,39770,39775,39760,39770,45
15/03/2007,10:46:00,39770,39770,39765,39770,19
15/03/2007,10:47:00,39775,39780,39770,39775,13
15/03/2007,10:48:00,39770,39780,39770,39775,30
15/03/2007,10:49:00,39775,39785,39775,39785,17
15/03/2007,10:50:00,39785,39790,39785,39785,75
15/03/2007,10:51:00,39785,39800,39785,39800,52
15/03/2007,10:52:00,39795,39795,39785,39795,45
15/03/2007,10:53:00,39795,39805,39795,39800,29
15/03/2007,10:54:00,39800,39815,39800,39815,65
15/03/2007,10:55:00,39810,39815,39795,39795,90
15/03/2007,10:56:00,39790,39800,39785,39795,41
15/03/2007,10:57:00,39800,39800,39795,39795,10
15/03/2007,10:58:00,39795,39805,39795,39805,11
15/03/2007,10:59:00,39805,39810,39805,39810,13
15/03/2007,11:00:00,39810,39815,39810,39815,219
15/03/2007,11:01:00,39815,39825,39815,39825,33
15/03/2007,11:02:00,39825,39825,39815,39815,47
15/03/2007,11:03:00,39815,39815,39805,39805,19
15/03/2007,11:04:00,39800,39820,39795,39815,69
15/03/2007,11:05:00,39810,39810,39790,39790,48
15/03/2007,11:06:00,39790,39790,39785,39790,22
15/03/2007,11:07:00,39790,39790,39785,39790,18
15/03/2007,11:08:00,39790,39795,39785,39790,16
15/03/2007,11:09:00,39785,39790,39785,39785,11
15/03/2007,11:10:00,39790,39790,39785,39785,10
15/03/2007,11:11:00,39790,39790,39790,39790,2
15/03/2007,11:12:00,39785,39805,39785,39800,78
15/03/2007,11:13:00,39800,39800,39795,39795,3
15/03/2007,11:14:00,39795,39795,39785,39785,31
15/03/2007,11:15:00,39785,39790,39785,39785,99
15/03/2007,11:16:00,39790,39790,39785,39785,6
15/03/2007,11:17:00,39785,39790,39785,39790,59
15/03/2007,11:18:00,39790,39790,39790,39790,1
15/03/2007,11:19:00,39800,39805,39795,39800,15
15/03/2007,11:20:00,39805,39805,39795,39800,44
15/03/2007,11:21:00,39795,39795,39790,39795,16
15/03/2007,11:22:00,39795,39800,39795,39795,29
15/03/2007,11:23:00,39795,39795,39790,39790,17
15/03/2007,11:24:00,39790,39800,39790,39800,16
15/03/2007,11:25:00,39800,39805,39800,39805,32
15/03/2007,11:26:00,39805,39810,39795,39795,112
15/03/2007,11:27:00,39795,39800,39795,39795,115
15/03/2007,11:28:00,39790,39795,39790,39790,58
15/03/2007,11:29:00,39785,39790,39785,39790,145
15/03/2007,11:30:00,39790,39790,39790,39790,2
15/03/2007,11:31:00,39790,39795,39790,39790,11
15/03/2007,11:32:00,39790,39790,39785,39785,2
15/03/2007,11:33:00,39785,39800,39785,39790,124
15/03/2007,11:34:00,39785,39785,39785,39785,18
15/03/2007,11:35:00,39790,39790,39790,39790,6
15/03/2007,11:36:00,39785,39785,39775,39775,38
15/03/2007,11:37:00,39770,39770,39755,39755,84
15/03/2007,11:38:00,39755,39765,39755,39760,8
15/03/2007,11:39:00,39765,39765,39760,39760,15
15/03/2007,11:40:00,39760,39765,39760,39765,8
15/03/2007,11:41:00,39765,39785,39765,39785,65
15/03/2007,11:42:00,39785,39785,39775,39785,6
15/03/2007,11:43:00,39780,39785,39775,39775,14
15/03/2007,11:44:00,39780,39785,39780,39785,9
15/03/2007,11:45:00,39785,39795,39785,39790,21
15/03/2007,11:46:00,39790,39790,39780,39780,13
15/03/2007,11:47:00,39785,39790,39780,39780,14
15/03/2007,11:48:00,39780,39780,39775,39775,12
15/03/2007,11:49:00,39775,39775,39770,39770,10
15/03/2007,11:50:00,39780,39780,39770,39780,136
15/03/2007,11:51:00,39780,39780,39770,39775,12
15/03/2007,11:52:00,39775,39775,39765,39770,15
15/03/2007,11:53:00,39770,39780,39770,39780,4
15/03/2007,11:54:00,39780,39785,39780,39785,98
15/03/2007,11:55:00,39785,39800,39785,39795,34
15/03/2007,11:56:00,39800,39800,39790,39795,14
15/03/2007,11:57:00,39795,39805,39795,39800,75
15/03/2007,11:58:00,39800,39800,39790,39790,38
15/03/2007,11:59:00,39795,39800,39795,39800,31
15/03/2007,12:00:00,39795,39800,39795,39800,18
15/03/2007,12:01:00,39800,39800,39800,39800,21
15/03/2007,12:02:00,39805,39805,39805,39805,16
15/03/2007,12:03:00,39805,39805,39800,39800,86
15/03/2007,12:04:00,39795,39795,39790,39790,23
15/03/2007,12:05:00,39795,39795,39790,39795,72
15/03/2007,12:06:00,39800,39800,39790,39790,13
15/03/2007,12:07:00,39790,39795,39785,39795,51
15/03/2007,12:08:00,39795,39795,39790,39795,152
15/03/2007,12:09:00,39795,39795,39795,39795,21
15/03/2007,12:10:00,39795,39795,39795,39795,5
15/03/2007,12:11:00,39795,39795,39790,39790,24
15/03/2007,12:12:00,39790,39795,39785,39795,103
15/03/2007,12:13:00,39785,39785,39785,39785,210
15/03/2007,12:14:00,39785,39790,39785,39790,47
15/03/2007,12:15:00,39790,39790,39790,39790,22
15/03/2007,12:17:00,39785,39785,39785,39785,15
15/03/2007,12:18:00,39790,39790,39790,39790,47
15/03/2007,12:19:00,39790,39790,39790,39790,4
15/03/2007,12:20:00,39795,39795,39790,39790,4
15/03/2007,12:21:00,39790,39790,39790,39790,17
15/03/2007,12:22:00,39790,39790,39785,39790,13
15/03/2007,12:23:00,39790,39795,39785,39785,26
15/03/2007,12:24:00,39790,39790,39785,39790,7
15/03/2007,12:25:00,39785,39795,39785,39785,20
15/03/2007,12:26:00,39780,39785,39780,39785,55
15/03/2007,12:27:00,39780,39785,39780,39780,9
15/03/2007,12:28:00,39785,39785,39780,39785,13
15/03/2007,12:29:00,39790,39795,39785,39795,75
15/03/2007,12:30:00,39795,39795,39795,39795,27
15/03/2007,12:31:00,39790,39790,39790,39790,5
15/03/2007,12:32:00,39790,39800,39790,39795,57
15/03/2007,12:33:00,39800,39815,39800,39810,58
15/03/2007,12:34:00,39805,39810,39805,39805,11
15/03/2007,12:35:00,39810,39840,39805,39835,73
15/03/2007,12:36:00,39840,39845,39825,39835,38
15/03/2007,12:37:00,39830,39830,39820,39825,32
15/03/2007,12:38:00,39825,39830,39820,39825,39
15/03/2007,12:39:00,39825,39830,39825,39825,29
15/03/2007,12:40:00,39830,39830,39825,39825,27
15/03/2007,12:41:00,39830,39835,39825,39830,95
15/03/2007,12:42:00,39830,39830,39825,39825,4
15/03/2007,12:43:00,39830,39845,39830,39835,37
15/03/2007,12:44:00,39835,39835,39830,39830,13
15/03/2007,12:45:00,39835,39850,39835,39850,36
15/03/2007,12:46:00,39845,39845,39845,39845,7
15/03/2007,12:47:00,39845,39845,39835,39840,27
15/03/2007,12:48:00,39840,39850,39835,39845,67
15/03/2007,12:49:00,39845,39875,39845,39860,63
15/03/2007,12:50:00,39865,39870,39860,39860,58
15/03/2007,12:51:00,39860,39860,39850,39860,466
15/03/2007,12:52:00,39855,39865,39855,39865,14
15/03/2007,12:53:00,39865,39875,39865,39865,34
15/03/2007,12:54:00,39865,39870,39860,39870,28
15/03/2007,12:55:00,39865,39870,39865,39870,76
15/03/2007,12:56:00,39870,39875,39865,39875,24
15/03/2007,12:57:00,39870,39870,39860,39860,44
15/03/2007,12:58:00,39865,39865,39850,39850,25
15/03/2007,12:59:00,39850,39865,39845,39860,19
15/03/2007,13:00:00,39865,39875,39860,39870,17
15/03/2007,13:01:00,39870,39870,39870,39870,48
15/03/2007,13:02:00,39875,39900,39870,39890,114
15/03/2007,13:03:00,39895,39900,39890,39900,125
15/03/2007,13:04:00,39905,39905,39890,39895,60
15/03/2007,13:05:00,39895,39900,39890,39900,41
15/03/2007,13:06:00,39895,39895,39885,39885,86
15/03/2007,13:07:00,39880,39880,39870,39875,28
15/03/2007,13:08:00,39875,39875,39870,39875,16
15/03/2007,13:09:00,39875,39875,39855,39855,53
15/03/2007,13:10:00,39855,39870,39855,39860,21
15/03/2007,13:11:00,39855,39860,39850,39850,42
15/03/2007,13:12:00,39850,39855,39845,39855,35
15/03/2007,13:13:00,39850,39850,39845,39845,20
15/03/2007,13:15:00,39845,39850,39845,39850,16
15/03/2007,13:16:00,39850,39850,39835,39835,12
15/03/2007,13:17:00,39835,39840,39835,39840,12
15/03/2007,13:18:00,39840,39845,39840,39845,11
15/03/2007,13:19:00,39840,39840,39840,39840,1
15/03/2007,13:20:00,39840,39840,39840,39840,2
15/03/2007,13:22:00,39850,39855,39850,39850,13
15/03/2007,13:23:00,39850,39855,39850,39855,9
15/03/2007,13:24:00,39860,39870,39860,39860,43
15/03/2007,13:25:00,39870,39870,39855,39855,30
15/03/2007,13:26:00,39860,39860,39855,39855,6
15/03/2007,13:27:00,39855,39875,39855,39865,17
15/03/2007,13:28:00,39865,39870,39860,39860,66
15/03/2007,13:29:00,39870,39885,39860,39885,19
15/03/2007,13:30:00,39875,39875,39740,39760,323
15/03/2007,13:31:00,39765,39785,39740,39745,183
15/03/2007,13:32:00,39750,39750,39665,39700,331
15/03/2007,13:33:00,39700,39705,39675,39695,146
15/03/2007,13:34:00,39705,39720,39680,39680,114
15/03/2007,13:35:00,39680,39740,39675,39735,168
15/03/2007,13:36:00,39735,39790,39730,39785,94
15/03/2007,13:37:00,39785,39810,39755,39760,127
15/03/2007,13:38:00,39760,39785,39760,39780,42
15/03/2007,13:39:00,39785,39785,39740,39740,66
15/03/2007,13:40:00,39740,39740,39710,39710,100
15/03/2007,13:41:00,39715,39730,39695,39730,89
15/03/2007,13:42:00,39730,39735,39715,39720,103
15/03/2007,13:43:00,39720,39730,39705,39720,239
15/03/2007,13:44:00,39735,39740,39710,39740,64
15/03/2007,13:45:00,39745,39750,39720,39720,30
15/03/2007,13:46:00,39715,39715,39680,39680,121
15/03/2007,13:47:00,39695,39720,39695,39700,54
15/03/2007,13:48:00,39705,39730,39705,39725,36
15/03/2007,13:49:00,39725,39730,39705,39720,30
15/03/2007,13:50:00,39725,39725,39705,39705,22
15/03/2007,13:51:00,39710,39730,39710,39730,32
15/03/2007,13:52:00,39725,39730,39710,39710,14
15/03/2007,13:53:00,39715,39730,39715,39730,14
15/03/2007,13:54:00,39720,39720,39710,39710,9
15/03/2007,13:55:00,39710,39715,39710,39715,6
15/03/2007,13:56:00,39710,39720,39710,39715,27
15/03/2007,13:57:00,39715,39720,39715,39720,11
15/03/2007,13:58:00,39715,39720,39715,39720,7
15/03/2007,13:59:00,39725,39730,39685,39690,46
15/03/2007,14:00:00,39695,39715,39685,39690,118
15/03/2007,14:01:00,39690,39720,39690,39710,63
15/03/2007,14:02:00,39705,39710,39695,39705,10
15/03/2007,14:03:00,39705,39705,39695,39695,21
15/03/2007,14:04:00,39690,39700,39685,39700,12
15/03/2007,14:05:00,39700,39715,39695,39700,16
15/03/2007,14:06:00,39690,39695,39680,39690,68
15/03/2007,14:07:00,39685,39710,39685,39700,44
15/03/2007,14:08:00,39695,39700,39685,39690,37
15/03/2007,14:09:00,39695,39695,39685,39695,20
15/03/2007,14:10:00,39690,39690,39670,39680,36
15/03/2007,14:11:00,39685,39700,39685,39690,61
15/03/2007,14:12:00,39690,39700,39665,39685,94
15/03/2007,14:13:00,39685,39685,39635,39640,124
15/03/2007,14:14:00,39640,39640,39565,39575,188
15/03/2007,14:15:00,39580,39585,39515,39530,154
15/03/2007,14:16:00,39520,39550,39515,39545,101
15/03/2007,14:17:00,39550,39550,39520,39540,46
15/03/2007,14:18:00,39540,39575,39540,39565,155
15/03/2007,14:19:00,39565,39575,39560,39570,27
15/03/2007,14:20:00,39570,39570,39535,39535,93
15/03/2007,14:21:00,39535,39565,39525,39525,75
15/03/2007,14:22:00,39520,39525,39485,39510,173
15/03/2007,14:23:00,39510,39535,39505,39510,168
15/03/2007,14:24:00,39515,39550,39510,39535,72
15/03/2007,14:25:00,39540,39540,39530,39535,29
15/03/2007,14:26:00,39540,39545,39535,39545,23
15/03/2007,14:27:00,39550,39550,39530,39545,35
15/03/2007,14:28:00,39545,39545,39530,39530,40
15/03/2007,14:29:00,39525,39545,39515,39540,32
15/03/2007,14:30:00,39545,39560,39540,39550,50
15/03/2007,14:31:00,39555,39555,39540,39550,18
15/03/2007,14:32:00,39540,39540,39495,39500,111
15/03/2007,14:33:00,39500,39535,39500,39535,55
15/03/2007,14:34:00,39535,39570,39535,39570,85
15/03/2007,14:35:00,39570,39605,39565,39605,67
15/03/2007,14:36:00,39610,39635,39600,39620,74
15/03/2007,14:37:00,39625,39655,39625,39655,56
15/03/2007,14:38:00,39655,39655,39615,39615,80
15/03/2007,14:39:00,39610,39625,39605,39620,84
15/03/2007,14:40:00,39620,39625,39595,39600,120
15/03/2007,14:41:00,39600,39605,39585,39590,54
15/03/2007,14:42:00,39585,39585,39565,39585,79
15/03/2007,14:43:00,39585,39590,39560,39565,45
15/03/2007,14:44:00,39570,39590,39565,39570,42
15/03/2007,14:45:00,39565,39630,39565,39620,88
15/03/2007,14:46:00,39630,39635,39590,39595,74
15/03/2007,14:47:00,39595,39615,39565,39615,111
15/03/2007,14:48:00,39620,39620,39590,39610,57
15/03/2007,14:49:00,39605,39625,39580,39615,131
15/03/2007,14:50:00,39620,39640,39615,39640,57
15/03/2007,14:51:00,39640,39645,39615,39615,41
15/03/2007,14:52:00,39615,39630,39615,39630,10
15/03/2007,14:53:00,39620,39635,39620,39630,50
15/03/2007,14:54:00,39640,39660,39640,39655,65
15/03/2007,14:55:00,39660,39665,39635,39660,129
15/03/2007,14:56:00,39660,39680,39660,39680,37
15/03/2007,14:57:00,39680,39690,39670,39685,56
15/03/2007,14:58:00,39685,39720,39680,39720,272
15/03/2007,14:59:00,39710,39780,39710,39775,170
15/03/2007,15:00:00,39765,39785,39740,39745,117
15/03/2007,15:01:00,39740,39745,39730,39730,50
15/03/2007,15:02:00,39730,39740,39715,39740,62
15/03/2007,15:03:00,39740,39740,39710,39735,70
15/03/2007,15:04:00,39730,39750,39730,39745,58
15/03/2007,15:05:00,39745,39745,39720,39735,46
15/03/2007,15:06:00,39730,39740,39720,39735,68
15/03/2007,15:07:00,39735,39740,39725,39730,34
15/03/2007,15:08:00,39735,39750,39725,39725,78
15/03/2007,15:09:00,39725,39725,39705,39710,48
15/03/2007,15:10:00,39725,39725,39705,39710,78
15/03/2007,15:11:00,39710,39710,39705,39705,17
15/03/2007,15:12:00,39715,39715,39700,39715,40
15/03/2007,15:13:00,39710,39720,39705,39720,34
15/03/2007,15:14:00,39720,39720,39700,39710,59
15/03/2007,15:15:00,39705,39710,39685,39695,60
15/03/2007,15:16:00,39700,39715,39700,39715,39
15/03/2007,15:17:00,39715,39730,39710,39725,46
15/03/2007,15:18:00,39720,39745,39720,39725,62
15/03/2007,15:19:00,39720,39745,39720,39725,51
15/03/2007,15:20:00,39740,39745,39730,39735,34
15/03/2007,15:21:00,39740,39750,39730,39735,30
15/03/2007,15:22:00,39725,39750,39725,39745,32
15/03/2007,15:23:00,39740,39775,39740,39775,42
15/03/2007,15:24:00,39775,39785,39765,39770,68
15/03/2007,15:25:00,39770,39775,39760,39770,24
15/03/2007,15:26:00,39770,39775,39760,39765,39
15/03/2007,15:27:00,39765,39770,39765,39770,21
15/03/2007,15:28:00,39775,39820,39775,39810,122
15/03/2007,15:29:00,39805,39855,39800,39855,142
15/03/2007,15:30:00,39860,39870,39840,39845,132
15/03/2007,15:31:00,39845,39850,39830,39850,122
15/03/2007,15:32:00,39845,39850,39835,39835,55
15/03/2007,15:33:00,39835,39850,39830,39835,56
15/03/2007,15:34:00,39840,39865,39830,39865,210
15/03/2007,15:35:00,39860,39880,39855,39860,65
15/03/2007,15:36:00,39865,39870,39845,39855,51
15/03/2007,15:37:00,39850,39870,39850,39865,39
15/03/2007,15:38:00,39870,39885,39860,39865,71
15/03/2007,15:39:00,39865,39900,39865,39885,73
15/03/2007,15:40:00,39885,39920,39880,39920,115
15/03/2007,15:41:00,39915,39925,39895,39895,157
15/03/2007,15:42:00,39895,39895,39870,39875,163
15/03/2007,15:43:00,39870,39870,39860,39860,124
15/03/2007,15:44:00,39860,39870,39855,39870,30
15/03/2007,15:45:00,39865,39875,39860,39870,57
15/03/2007,15:46:00,39875,39880,39860,39875,23
15/03/2007,15:47:00,39870,39875,39870,39875,8
15/03/2007,15:48:00,39870,39875,39865,39875,30
15/03/2007,15:49:00,39865,39870,39860,39860,15
15/03/2007,15:50:00,39860,39860,39850,39855,58
15/03/2007,15:51:00,39850,39850,39835,39835,80
15/03/2007,15:52:00,39830,39835,39815,39815,59
15/03/2007,15:53:00,39820,39835,39820,39820,91
15/03/2007,15:54:00,39825,39830,39815,39825,36
15/03/2007,15:55:00,39825,39835,39815,39830,41
15/03/2007,15:56:00,39825,39835,39815,39815,1041
15/03/2007,15:57:00,39815,39830,39815,39830,18
15/03/2007,15:58:00,39830,39830,39825,39825,125
15/03/2007,15:59:00,39835,39840,39830,39830,32
15/03/2007,16:00:00,39835,39845,39835,39840,29
15/03/2007,16:01:00,39840,39850,39840,39850,17
15/03/2007,16:02:00,39850,39850,39835,39840,106
15/03/2007,16:03:00,39835,39865,39825,39855,56
15/03/2007,16:04:00,39860,39865,39860,39860,9
15/03/2007,16:05:00,39860,39870,39860,39870,31
15/03/2007,16:06:00,39860,39860,39855,39860,26
15/03/2007,16:07:00,39865,39885,39865,39880,29
15/03/2007,16:08:00,39875,39875,39855,39865,25
15/03/2007,16:09:00,39855,39855,39845,39850,15
15/03/2007,16:10:00,39845,39850,39830,39840,35
15/03/2007,16:11:00,39845,39855,39835,39845,43
15/03/2007,16:12:00,39850,39850,39820,39840,52
15/03/2007,16:13:00,39850,39850,39830,39830,18
15/03/2007,16:14:00,39835,39835,39815,39825,34
15/03/2007,16:15:00,39825,39830,39810,39820,55
15/03/2007,16:16:00,39820,39820,39795,39800,71
15/03/2007,16:17:00,39795,39815,39795,39795,27
15/03/2007,16:18:00,39795,39795,39775,39775,66
15/03/2007,16:19:00,39780,39790,39775,39785,52
15/03/2007,16:20:00,39785,39810,39780,39805,90
15/03/2007,16:21:00,39810,39820,39800,39815,59
15/03/2007,16:22:00,39815,39820,39810,39820,40
15/03/2007,16:23:00,39815,39815,39805,39805,14
15/03/2007,16:24:00,39810,39815,39795,39800,42
15/03/2007,16:25:00,39810,39820,39800,39815,14
15/03/2007,16:26:00,39815,39820,39815,39815,14
15/03/2007,16:27:00,39820,39825,39810,39810,15
15/03/2007,16:28:00,39815,39820,39815,39815,13
15/03/2007,16:29:00,39815,39820,39815,39820,48
15/03/2007,16:30:00,39825,39830,39825,39830,16
15/03/2007,16:31:00,39835,39835,39805,39815,50
15/03/2007,16:32:00,39815,39830,39815,39825,11
15/03/2007,16:33:00,39830,39830,39820,39820,23
15/03/2007,16:34:00,39825,39825,39825,39825,5
15/03/2007,16:35:00,39820,39820,39800,39800,76
15/03/2007,16:36:00,39800,39805,39800,39805,13
15/03/2007,16:37:00,39810,39810,39805,39805,4
15/03/2007,16:38:00,39805,39805,39805,39805,1
15/03/2007,16:39:00,39815,39835,39815,39820,29
15/03/2007,16:40:00,39825,39825,39815,39820,32
15/03/2007,16:41:00,39820,39825,39815,39820,22
15/03/2007,16:42:00,39820,39830,39820,39825,16
15/03/2007,16:43:00,39820,39820,39815,39815,58
15/03/2007,16:44:00,39810,39810,39805,39810,19
15/03/2007,16:45:00,39810,39810,39780,39780,127
15/03/2007,16:46:00,39780,39780,39765,39765,134
15/03/2007,16:47:00,39765,39765,39740,39740,107
15/03/2007,16:48:00,39740,39750,39725,39740,73
15/03/2007,16:49:00,39740,39745,39730,39735,52
15/03/2007,16:50:00,39735,39740,39725,39740,37
15/03/2007,16:51:00,39740,39755,39735,39755,118
15/03/2007,16:52:00,39755,39760,39740,39745,24
15/03/2007,16:53:00,39750,39760,39750,39760,34
15/03/2007,16:54:00,39760,39770,39745,39770,65
15/03/2007,16:55:00,39780,39780,39770,39775,60
15/03/2007,16:56:00,39765,39765,39750,39755,40
15/03/2007,16:57:00,39765,39765,39755,39760,27
15/03/2007,16:58:00,39760,39770,39760,39760,36
15/03/2007,16:59:00,39760,39760,39745,39745,116
15/03/2007,17:00:00,39745,39760,39720,39730,189
15/03/2007,17:01:00,39730,39745,39710,39715,55
15/03/2007,17:02:00,39715,39745,39700,39740,80
15/03/2007,17:03:00,39740,39790,39740,39790,121
15/03/2007,17:04:00,39780,39790,39775,39775,34
15/03/2007,17:05:00,39780,39790,39775,39780,56
15/03/2007,17:06:00,39775,39805,39770,39790,88
15/03/2007,17:07:00,39790,39805,39770,39780,52
15/03/2007,17:08:00,39775,39790,39775,39790,51
15/03/2007,17:09:00,39790,39790,39770,39775,75
15/03/2007,17:10:00,39780,39790,39765,39780,28
15/03/2007,17:11:00,39785,39790,39785,39790,21
15/03/2007,17:12:00,39795,39805,39780,39785,36
15/03/2007,17:13:00,39790,39795,39790,39795,71
15/03/2007,17:14:00,39805,39810,39790,39800,128
15/03/2007,17:15:00,39810,39825,39805,39825,60
15/03/2007,17:16:00,39825,39840,39825,39830,37
15/03/2007,17:17:00,39830,39840,39830,39835,26
15/03/2007,17:18:00,39835,39835,39820,39835,48
15/03/2007,17:19:00,39835,39835,39815,39820,32
15/03/2007,17:20:00,39830,39850,39825,39845,65
15/03/2007,17:21:00,39845,39870,39845,39870,152
15/03/2007,17:22:00,39870,39880,39870,39875,90
15/03/2007,17:23:00,39870,39875,39870,39870,36
15/03/2007,17:24:00,39865,39880,39860,39880,46
15/03/2007,17:25:00,39880,39920,39875,39920,200
15/03/2007,17:26:00,39920,39925,39900,39910,65
15/03/2007,17:27:00,39915,39930,39900,39900,50
15/03/2007,17:28:00,39905,39915,39905,39905,56
15/03/2007,17:29:00,39910,39915,39905,39910,52
15/03/2007,17:30:00,39905,39930,39900,39930,71
15/03/2007,17:31:00,39930,39930,39910,39925,68
15/03/2007,17:32:00,39930,39935,39910,39925,55
15/03/2007,17:33:00,39930,39930,39915,39925,42
15/03/2007,17:34:00,39925,39925,39915,39925,28
15/03/2007,17:35:00,39925,39925,39915,39915,23
15/03/2007,17:36:00,39915,39925,39915,39925,49
15/03/2007,17:37:00,39920,39930,39910,39910,93
15/03/2007,17:38:00,39910,39915,39900,39915,40
15/03/2007,17:39:00,39910,39940,39910,39940,53
16/03/2007,09:00:00,39940,39955,39935,39950,40
16/03/2007,09:01:00,39950,39955,39950,39950,70
16/03/2007,09:02:00,39950,39955,39950,39955,4
16/03/2007,09:03:00,39955,39955,39950,39955,4
16/03/2007,09:04:00,39960,39960,39950,39950,113
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/03/2007,13:36:00,38915,38930,38890,38925,77
16/03/2007,13:37:00,38920,38925,38900,38915,27
16/03/2007,13:38:00,38920,38925,38910,38910,22
16/03/2007,13:39:00,38905,38940,38905,38925,53
16/03/2007,13:40:00,38925,38925,38905,38905,39
16/03/2007,13:41:00,38910,38915,38900,38915,15
16/03/2007,13:42:00,38925,38930,38885,38895,46
16/03/2007,13:43:00,38895,38915,38885,38885,41
16/03/2007,13:44:00,38885,38885,38850,38860,91
16/03/2007,13:45:00,38860,38865,38835,38840,63
16/03/2007,13:46:00,38845,38875,38845,38875,31
16/03/2007,13:47:00,38865,38865,38835,38835,33
16/03/2007,13:48:00,38840,38870,38840,38860,21
16/03/2007,13:49:00,38840,38880,38840,38880,27
16/03/2007,13:50:00,38875,38895,38875,38885,20
16/03/2007,13:51:00,38885,38885,38880,38880,3
16/03/2007,13:52:00,38885,38890,38885,38885,26
16/03/2007,13:53:00,38885,38915,38880,38915,45
16/03/2007,13:54:00,38915,38915,38885,38890,12
16/03/2007,13:55:00,38885,38900,38885,38900,7
16/03/2007,13:56:00,38910,38910,38900,38900,6
16/03/2007,13:57:00,38890,38890,38890,38890,2
16/03/2007,13:58:00,38895,38910,38890,38900,20
16/03/2007,13:59:00,38895,38915,38895,38915,14
16/03/2007,14:00:00,38915,38920,38915,38920,6
16/03/2007,14:01:00,38925,38935,38925,38930,12
16/03/2007,14:02:00,38930,38935,38920,38925,39
16/03/2007,14:03:00,38925,38930,38925,38930,3
16/03/2007,14:04:00,38935,38945,38935,38935,15
16/03/2007,14:05:00,38930,38945,38915,38925,39
16/03/2007,14:06:00,38925,38925,38925,38925,3
16/03/2007,14:07:00,38925,38930,38920,38925,7
16/03/2007,14:08:00,38925,38925,38920,38925,6
16/03/2007,14:09:00,38925,38925,38920,38920,4
16/03/2007,14:10:00,38920,38930,38920,38925,12
16/03/2007,14:11:00,38925,38930,38925,38930,8
16/03/2007,14:12:00,38930,38930,38925,38925,11
16/03/2007,14:13:00,38925,38930,38920,38925,12
16/03/2007,14:14:00,38925,38925,38910,38910,29
16/03/2007,14:15:00,38915,38995,38915,38975,229
16/03/2007,14:16:00,38980,39025,38975,39015,161
16/03/2007,14:17:00,39020,39020,38975,38975,96
16/03/2007,14:18:00,38985,38995,38975,38995,226
16/03/2007,14:19:00,38995,39010,38995,39005,30
16/03/2007,14:20:00,39005,39050,39005,39040,87
16/03/2007,14:21:00,39035,39060,39035,39060,46
16/03/2007,14:22:00,39060,39070,39045,39070,63
16/03/2007,14:23:00,39060,39060,39030,39030,78
16/03/2007,14:24:00,39035,39050,39035,39050,29
16/03/2007,14:25:00,39045,39055,39035,39035,30
16/03/2007,14:26:00,39030,39040,39030,39040,11
16/03/2007,14:27:00,39040,39055,39040,39055,50
16/03/2007,14:28:00,39050,39060,39040,39050,49
16/03/2007,14:29:00,39045,39045,39015,39015,32
16/03/2007,14:30:00,39020,39025,38995,39000,57
16/03/2007,14:31:00,39005,39025,38995,39020,53
16/03/2007,14:32:00,39020,39035,38990,38990,77
16/03/2007,14:33:00,39000,39005,38980,38985,37
16/03/2007,14:34:00,38990,38990,38955,38960,50
16/03/2007,14:35:00,38960,38965,38945,38955,62
16/03/2007,14:36:00,38955,38970,38955,38970,27
16/03/2007,14:37:00,38975,38975,38960,38960,18
16/03/2007,14:38:00,38970,38995,38970,38990,38
16/03/2007,14:39:00,38990,38995,38960,38980,53
16/03/2007,14:40:00,38985,38990,38965,38965,25
16/03/2007,14:41:00,38960,38985,38960,38970,29
16/03/2007,14:42:00,38980,38985,38980,38980,9
16/03/2007,14:43:00,38975,39015,38975,39000,43
16/03/2007,14:44:00,38990,39000,38985,38995,39
16/03/2007,14:45:00,39000,39005,38995,39005,33
16/03/2007,14:46:00,39005,39025,39005,39020,32
16/03/2007,14:47:00,39020,39030,39000,39025,27
16/03/2007,14:48:00,39015,39030,39015,39025,310
16/03/2007,14:49:00,39020,39030,39015,39020,21
16/03/2007,14:50:00,39015,39025,39015,39025,12
16/03/2007,14:51:00,39025,39025,39000,39010,36
16/03/2007,14:52:00,39010,39025,39010,39020,31
16/03/2007,14:53:00,39015,39030,39015,39030,7
16/03/2007,14:54:00,39030,39065,39030,39060,39
16/03/2007,14:55:00,39060,39075,39050,39075,50
16/03/2007,14:56:00,39060,39075,39055,39070,35
16/03/2007,14:57:00,39070,39075,39065,39075,35
16/03/2007,14:58:00,39070,39090,39065,39075,57
16/03/2007,14:59:00,39085,39105,39075,39075,57
16/03/2007,15:00:00,39070,39150,39055,39145,232
16/03/2007,15:01:00,39130,39145,39115,39140,80
16/03/2007,15:02:00,39140,39140,39100,39105,115
16/03/2007,15:03:00,39110,39130,39105,39110,78
16/03/2007,15:04:00,39115,39150,39110,39140,98
16/03/2007,15:05:00,39150,39150,39130,39130,40
16/03/2007,15:06:00,39130,39150,39130,39140,26
16/03/2007,15:07:00,39135,39140,39125,39125,27
16/03/2007,15:08:00,39125,39165,39125,39150,105
16/03/2007,15:09:00,39155,39170,39155,39165,32
16/03/2007,15:10:00,39160,39175,39155,39175,93
16/03/2007,15:11:00,39170,39180,39160,39175,42
16/03/2007,15:12:00,39175,39200,39170,39190,76
16/03/2007,15:13:00,39190,39230,39170,39230,135
16/03/2007,15:14:00,39220,39235,39195,39200,104
16/03/2007,15:15:00,39205,39265,39200,39265,156
16/03/2007,15:16:00,39260,39300,39255,39295,160
16/03/2007,15:17:00,39300,39330,39300,39305,127
16/03/2007,15:18:00,39300,39310,39300,39300,97
16/03/2007,15:19:00,39300,39305,39270,39270,115
16/03/2007,15:20:00,39270,39270,39230,39240,125
16/03/2007,15:21:00,39235,39240,39220,39230,76
16/03/2007,15:22:00,39225,39230,39200,39205,65
16/03/2007,15:23:00,39205,39215,39170,39175,78
16/03/2007,15:24:00,39190,39225,39190,39200,81
16/03/2007,15:25:00,39200,39205,39180,39195,50
16/03/2007,15:26:00,39195,39195,39185,39185,32
16/03/2007,15:27:00,39185,39240,39185,39240,73
16/03/2007,15:28:00,39240,39265,39230,39260,72
16/03/2007,15:29:00,39250,39260,39245,39250,23
16/03/2007,15:30:00,39250,39255,39235,39235,20
16/03/2007,15:31:00,39235,39240,39235,39235,14
16/03/2007,15:32:00,39235,39255,39220,39255,45
16/03/2007,15:33:00,39255,39255,39235,39250,51
16/03/2007,15:34:00,39250,39255,39235,39240,21
16/03/2007,15:35:00,39245,39245,39205,39205,49
16/03/2007,15:36:00,39210,39215,39190,39195,105
16/03/2007,15:37:00,39195,39195,39180,39180,42
16/03/2007,15:38:00,39175,39180,39160,39170,63
16/03/2007,15:39:00,39175,39180,39165,39170,47
16/03/2007,15:40:00,39170,39170,39145,39160,42
16/03/2007,15:41:00,39155,39155,39140,39140,48
16/03/2007,15:42:00,39135,39145,39125,39140,61
16/03/2007,15:43:00,39140,39150,39140,39150,34
16/03/2007,15:44:00,39150,39165,39150,39155,42
16/03/2007,15:45:00,39165,39175,39150,39160,41
16/03/2007,15:46:00,39160,39160,39155,39155,11
16/03/2007,15:47:00,39155,39155,39145,39150,9
16/03/2007,15:48:00,39145,39165,39140,39160,56
16/03/2007,15:49:00,39165,39165,39155,39155,8
16/03/2007,15:50:00,39150,39150,39120,39125,60
16/03/2007,15:51:00,39130,39130,39105,39110,58
16/03/2007,15:52:00,39105,39120,39095,39120,65
16/03/2007,15:53:00,39115,39120,39080,39080,61
16/03/2007,15:54:00,39090,39105,39080,39105,53
16/03/2007,15:55:00,39100,39100,39085,39090,105
16/03/2007,15:56:00,39085,39090,39070,39075,61
16/03/2007,15:57:00,39070,39080,39070,39080,45
16/03/2007,15:58:00,39080,39090,39075,39085,31
16/03/2007,15:59:00,39090,39100,39085,39095,53
16/03/2007,16:00:00,39095,39095,39070,39080,51
16/03/2007,16:01:00,39075,39075,39050,39050,56
16/03/2007,16:02:00,39050,39060,39030,39050,77
16/03/2007,16:03:00,39050,39080,39050,39080,43
16/03/2007,16:04:00,39080,39100,39080,39100,34
16/03/2007,16:05:00,39100,39140,39100,39130,105
16/03/2007,16:06:00,39130,39130,39115,39125,65
16/03/2007,16:07:00,39130,39150,39125,39150,41
16/03/2007,16:08:00,39150,39150,39130,39135,26
16/03/2007,16:09:00,39130,39135,39115,39120,30
16/03/2007,16:10:00,39120,39120,39100,39105,32
16/03/2007,16:11:00,39105,39105,39075,39075,50
16/03/2007,16:12:00,39075,39090,39055,39080,72
16/03/2007,16:13:00,39080,39100,39075,39095,84
16/03/2007,16:14:00,39090,39105,39075,39095,52
16/03/2007,16:15:00,39090,39095,39070,39085,105
16/03/2007,16:16:00,39085,39110,39085,39100,32
16/03/2007,16:17:00,39100,39100,39070,39100,64
16/03/2007,16:18:00,39105,39105,39055,39070,88
16/03/2007,16:19:00,39070,39085,39065,39080,41
16/03/2007,16:20:00,39080,39105,39080,39090,92
16/03/2007,16:21:00,39100,39100,39080,39090,31
16/03/2007,16:22:00,39100,39115,39100,39115,49
16/03/2007,16:23:00,39120,39120,39095,39095,44
16/03/2007,16:24:00,39095,39110,39095,39110,22
16/03/2007,16:25:00,39110,39110,39100,39110,11
16/03/2007,16:26:00,39110,39110,39090,39095,15
16/03/2007,16:27:00,39090,39090,39065,39080,150
16/03/2007,16:28:00,39085,39095,39055,39060,87
16/03/2007,16:29:00,39055,39060,39025,39060,84
16/03/2007,16:30:00,39060,39065,39055,39055,39
16/03/2007,16:31:00,39055,39065,39035,39050,43
16/03/2007,16:32:00,39055,39055,39040,39050,14
16/03/2007,16:33:00,39055,39060,39035,39040,54
16/03/2007,16:34:00,39030,39035,38990,38995,185
16/03/2007,16:35:00,38990,38995,38965,38970,99
16/03/2007,16:36:00,38970,38995,38955,38995,108
16/03/2007,16:37:00,38995,39000,38945,38955,120
16/03/2007,16:38:00,38955,38970,38945,38945,33
16/03/2007,16:39:00,38945,38985,38920,38985,83
16/03/2007,16:40:00,38980,38985,38960,38970,49
16/03/2007,16:41:00,38975,38990,38955,38985,43
16/03/2007,16:42:00,38980,39015,38975,39010,51
16/03/2007,16:43:00,39010,39020,39000,39005,85
16/03/2007,16:44:00,39005,39020,39005,39020,24
16/03/2007,16:45:00,39020,39040,39020,39040,31
16/03/2007,16:46:00,39040,39040,39025,39030,18
16/03/2007,16:47:00,39030,39055,39025,39055,57
16/03/2007,16:48:00,39055,39060,39045,39050,46
16/03/2007,16:49:00,39050,39060,39050,39060,21
16/03/2007,16:50:00,39060,39075,39055,39060,65
16/03/2007,16:51:00,39060,39060,39050,39050,13
16/03/2007,16:52:00,39045,39050,39030,39035,39
16/03/2007,16:53:00,39030,39030,39000,39005,61
16/03/2007,16:54:00,39010,39020,38990,39010,49
16/03/2007,16:55:00,39015,39035,39015,39020,42
16/03/2007,16:56:00,39020,39025,39010,39015,13
16/03/2007,16:57:00,39020,39030,39020,39030,8
16/03/2007,16:58:00,39040,39040,39015,39020,17
16/03/2007,16:59:00,39020,39020,39005,39010,25
16/03/2007,17:00:00,39005,39015,38985,38985,45
16/03/2007,17:01:00,38980,39010,38980,39010,24
16/03/2007,17:02:00,39015,39020,39010,39010,9
16/03/2007,17:03:00,39015,39020,39010,39010,22
16/03/2007,17:04:00,39020,39030,39020,39030,13
16/03/2007,17:05:00,39025,39030,39020,39020,20
16/03/2007,17:06:00,39015,39025,39010,39020,34
16/03/2007,17:07:00,39015,39035,39015,39035,36
16/03/2007,17:08:00,39035,39035,39030,39035,10
16/03/2007,17:09:00,39040,39050,39035,39040,26
16/03/2007,17:10:00,39040,39040,39025,39025,32
16/03/2007,17:11:00,39025,39030,39010,39020,27
16/03/2007,17:12:00,39020,39030,39020,39030,15
16/03/2007,17:13:00,39035,39035,39020,39020,8
16/03/2007,17:14:00,39030,39040,39025,39040,52
16/03/2007,17:15:00,39045,39085,39045,39080,136
16/03/2007,17:16:00,39085,39090,39060,39060,250
16/03/2007,17:17:00,39060,39075,39055,39055,53
16/03/2007,17:18:00,39055,39065,39055,39065,29
16/03/2007,17:19:00,39070,39075,39070,39070,15
16/03/2007,17:20:00,39075,39110,39065,39105,86
16/03/2007,17:21:00,39105,39110,39095,39105,34
16/03/2007,17:22:00,39105,39115,39105,39105,20
16/03/2007,17:23:00,39105,39110,39095,39095,27
16/03/2007,17:24:00,39100,39100,39060,39070,65
16/03/2007,17:25:00,39075,39095,39060,39090,66
16/03/2007,17:26:00,39090,39105,39090,39105,114
16/03/2007,17:27:00,39105,39125,39100,39120,52
16/03/2007,17:28:00,39115,39125,39105,39125,75
16/03/2007,17:29:00,39120,39125,39115,39125,36
16/03/2007,17:30:00,39120,39125,39075,39075,65
16/03/2007,17:31:00,39075,39085,39055,39055,62
16/03/2007,17:32:00,39055,39085,39055,39085,17
16/03/2007,17:33:00,39080,39090,39070,39080,11
16/03/2007,17:34:00,39075,39095,39075,39090,20
16/03/2007,17:35:00,39090,39115,39085,39115,48
16/03/2007,17:36:00,39105,39105,39090,39105,14
16/03/2007,17:37:00,39105,39120,39075,39080,93
16/03/2007,17:38:00,39080,39100,39080,39100,53
16/03/2007,17:39:00,39095,39100,39090,39100,45
19/03/2007,09:00:00,39325,39490,39325,39440,133
19/03/2007,09:01:00,39435,39445,39405,39410,124
19/03/2007,09:02:00,39405,39410,39365,39375,95
19/03/2007,09:03:00,39380,39420,39375,39400,107
19/03/2007,09:04:00,39390,39400,39365,39365,72
19/03/2007,09:05:00,39365,39395,39360,39385,104
19/03/2007,09:06:00,39385,39385,39360,39365,99
19/03/2007,09:07:00,39365,39375,39355,39365,57
19/03/2007,09:08:00,39360,39385,39350,39385,70
19/03/2007,09:09:00,39385,39410,39370,39405,63
19/03/2007,09:10:00,39410,39420,39395,39395,120
19/03/2007,09:11:00,39395,39395,39385,39395,18
19/03/2007,09:12:00,39400,39400,39395,39395,36
19/03/2007,09:13:00,39395,39400,39370,39380,39
19/03/2007,09:14:00,39375,39380,39375,39380,25
19/03/2007,09:15:00,39375,39385,39370,39380,30
19/03/2007,09:16:00,39380,39380,39375,39375,31
19/03/2007,09:17:00,39370,39375,39350,39350,93
19/03/2007,09:18:00,39350,39355,39335,39335,61
19/03/2007,09:19:00,39340,39345,39335,39335,50
19/03/2007,09:20:00,39345,39350,39330,39340,64
19/03/2007,09:21:00,39340,39355,39340,39350,56
19/03/2007,09:22:00,39355,39355,39345,39345,25
19/03/2007,09:23:00,39340,39340,39330,39340,31
19/03/2007,09:24:00,39340,39345,39340,39345,9
19/03/2007,09:25:00,39345,39350,39340,39345,42
19/03/2007,09:26:00,39350,39365,39345,39365,37
19/03/2007,09:27:00,39365,39385,39365,39375,28
19/03/2007,09:28:00,39385,39390,39380,39390,34
19/03/2007,09:29:00,39390,39395,39375,39385,20
19/03/2007,09:30:00,39380,39385,39365,39365,52
19/03/2007,09:31:00,39360,39390,39360,39380,36
19/03/2007,09:32:00,39380,39390,39380,39385,26
19/03/2007,09:33:00,39385,39390,39385,39390,49
19/03/2007,09:34:00,39395,39400,39390,39400,73
19/03/2007,09:35:00,39405,39405,39380,39380,41
19/03/2007,09:36:00,39380,39385,39380,39380,21
19/03/2007,09:37:00,39375,39375,39360,39365,37
19/03/2007,09:38:00,39365,39380,39365,39380,18
19/03/2007,09:39:00,39380,39385,39375,39385,21
19/03/2007,09:40:00,39390,39395,39385,39390,15
19/03/2007,09:41:00,39390,39400,39390,39395,14
19/03/2007,09:42:00,39400,39400,39395,39400,26
19/03/2007,09:43:00,39400,39405,39395,39395,31
19/03/2007,09:44:00,39395,39395,39380,39390,46
19/03/2007,09:45:00,39395,39410,39390,39410,34
19/03/2007,09:46:00,39410,39415,39395,39400,29
19/03/2007,09:47:00,39395,39400,39395,39400,12
19/03/2007,09:48:00,39395,39400,39390,39400,42
19/03/2007,09:49:00,39400,39405,39400,39405,18
19/03/2007,09:50:00,39405,39405,39385,39390,34
19/03/2007,09:51:00,39385,39400,39385,39395,13
19/03/2007,09:52:00,39395,39395,39390,39390,15
19/03/2007,09:53:00,39395,39405,39390,39400,23
19/03/2007,09:54:00,39400,39415,39400,39415,31
19/03/2007,09:55:00,39415,39435,39415,39435,84
19/03/2007,09:56:00,39435,39450,39435,39450,56
19/03/2007,09:57:00,39450,39455,39445,39445,39
19/03/2007,09:58:00,39445,39445,39440,39445,20
19/03/2007,09:59:00,39450,39450,39410,39415,100
19/03/2007,10:00:00,39410,39450,39405,39445,85
19/03/2007,10:01:00,39440,39440,39425,39425,25
19/03/2007,10:02:00,39425,39435,39420,39420,51
19/03/2007,10:03:00,39420,39420,39420,39420,11
19/03/2007,10:04:00,39425,39435,39410,39415,37
19/03/2007,10:05:00,39415,39430,39415,39425,23
19/03/2007,10:06:00,39420,39425,39420,39420,11
19/03/2007,10:07:00,39425,39430,39425,39430,7
19/03/2007,10:08:00,39430,39465,39430,39460,60
19/03/2007,10:09:00,39460,39470,39455,39470,42
19/03/2007,10:10:00,39470,39470,39460,39460,56
19/03/2007,10:11:00,39455,39455,39450,39455,31
19/03/2007,10:12:00,39460,39465,39455,39465,27
19/03/2007,10:13:00,39465,39465,39440,39445,41
19/03/2007,10:14:00,39445,39465,39445,39465,19
19/03/2007,10:15:00,39465,39465,39455,39460,23
19/03/2007,10:16:00,39465,39470,39465,39470,18
19/03/2007,10:17:00,39470,39475,39470,39475,32
19/03/2007,10:18:00,39475,39475,39460,39460,68
19/03/2007,10:19:00,39460,39465,39460,39460,13
19/03/2007,10:20:00,39465,39465,39465,39465,19
19/03/2007,10:21:00,39465,39465,39450,39455,36
19/03/2007,10:22:00,39450,39455,39440,39440,35
19/03/2007,10:23:00,39435,39450,39435,39445,24
19/03/2007,10:24:00,39445,39450,39445,39450,28
19/03/2007,10:25:00,39455,39460,39455,39455,21
19/03/2007,10:26:00,39455,39465,39455,39460,13
19/03/2007,10:27:00,39460,39465,39460,39460,11
19/03/2007,10:28:00,39455,39455,39450,39450,23
19/03/2007,10:29:00,39455,39455,39450,39455,12
19/03/2007,10:30:00,39460,39465,39455,39465,16
19/03/2007,10:31:00,39465,39465,39455,39455,33
19/03/2007,10:32:00,39455,39455,39435,39445,85
19/03/2007,10:33:00,39445,39445,39440,39440,14
19/03/2007,10:34:00,39440,39440,39430,39430,17
19/03/2007,10:35:00,39430,39430,39420,39425,41
19/03/2007,10:36:00,39430,39435,39430,39430,42
19/03/2007,10:37:00,39430,39430,39415,39415,57
19/03/2007,10:38:00,39415,39430,39410,39425,65
19/03/2007,10:39:00,39425,39425,39410,39415,32
19/03/2007,10:40:00,39420,39425,39415,39415,24
19/03/2007,10:41:00,39415,39445,39410,39445,40
19/03/2007,10:42:00,39440,39445,39435,39435,35
19/03/2007,10:43:00,39430,39465,39430,39465,54
19/03/2007,10:44:00,39460,39460,39440,39450,32
19/03/2007,10:45:00,39440,39450,39440,39450,12
19/03/2007,10:46:00,39455,39455,39445,39450,19
19/03/2007,10:47:00,39445,39445,39445,39445,7
19/03/2007,10:48:00,39445,39450,39440,39440,15
19/03/2007,10:49:00,39445,39445,39435,39440,22
19/03/2007,10:50:00,39440,39445,39440,39445,7
19/03/2007,10:51:00,39445,39445,39445,39445,4
19/03/2007,10:52:00,39445,39445,39435,39445,27
19/03/2007,10:53:00,39445,39445,39445,39445,24
19/03/2007,10:54:00,39445,39455,39445,39455,40
19/03/2007,10:55:00,39455,39455,39440,39440,37
19/03/2007,10:56:00,39440,39440,39435,39440,16
19/03/2007,10:57:00,39440,39445,39435,39445,12
19/03/2007,10:58:00,39440,39450,39440,39450,9
19/03/2007,10:59:00,39450,39450,39445,39445,11
19/03/2007,11:00:00,39445,39445,39435,39435,7
19/03/2007,11:01:00,39435,39435,39430,39435,11
19/03/2007,11:02:00,39430,39435,39430,39435,61
19/03/2007,11:03:00,39440,39455,39440,39455,29
19/03/2007,11:04:00,39450,39455,39450,39455,3
19/03/2007,11:05:00,39455,39455,39450,39455,17
19/03/2007,11:06:00,39450,39455,39440,39450,35
19/03/2007,11:07:00,39450,39450,39445,39450,14
19/03/2007,11:08:00,39445,39445,39440,39440,19
19/03/2007,11:09:00,39440,39450,39440,39450,14
19/03/2007,11:10:00,39450,39450,39445,39445,11
19/03/2007,11:11:00,39450,39450,39450,39450,8
19/03/2007,11:12:00,39450,39455,39445,39450,21
19/03/2007,11:14:00,39445,39445,39440,39440,6
19/03/2007,11:15:00,39440,39445,39440,39445,7
19/03/2007,11:16:00,39450,39455,39450,39450,19
19/03/2007,11:17:00,39455,39460,39455,39460,10
19/03/2007,11:18:00,39455,39455,39440,39440,29
19/03/2007,11:19:00,39445,39445,39440,39440,6
19/03/2007,11:20:00,39440,39445,39440,39445,13
19/03/2007,11:21:00,39450,39450,39445,39445,4
19/03/2007,11:22:00,39445,39450,39440,39450,3
19/03/2007,11:23:00,39450,39455,39445,39455,14
19/03/2007,11:24:00,39450,39450,39440,39440,25
19/03/2007,11:25:00,39435,39450,39435,39450,16
19/03/2007,11:26:00,39450,39455,39450,39455,10
19/03/2007,11:27:00,39455,39460,39455,39460,6
19/03/2007,11:28:00,39460,39460,39460,39460,17
19/03/2007,11:29:00,39460,39465,39460,39465,5
19/03/2007,11:30:00,39465,39465,39460,39460,23
19/03/2007,11:31:00,39460,39460,39440,39450,43
19/03/2007,11:32:00,39450,39450,39445,39450,12
19/03/2007,11:33:00,39450,39450,39445,39445,4
19/03/2007,11:34:00,39445,39450,39445,39450,3
19/03/2007,11:35:00,39445,39445,39440,39440,22
19/03/2007,11:36:00,39440,39445,39440,39440,7
19/03/2007,11:37:00,39435,39435,39420,39420,68
19/03/2007,11:38:00,39420,39440,39420,39435,34
19/03/2007,11:39:00,39430,39435,39430,39435,7
19/03/2007,11:40:00,39430,39430,39425,39425,4
19/03/2007,11:41:00,39430,39430,39430,39430,8
19/03/2007,11:42:00,39435,39445,39435,39440,13
19/03/2007,11:43:00,39435,39435,39435,39435,3
19/03/2007,11:44:00,39435,39435,39435,39435,1
19/03/2007,11:45:00,39430,39440,39430,39440,6
19/03/2007,11:46:00,39440,39445,39440,39440,7
19/03/2007,11:47:00,39440,39440,39440,39440,3
19/03/2007,11:48:00,39435,39445,39435,39445,7
19/03/2007,11:49:00,39445,39445,39425,39425,23
19/03/2007,11:50:00,39420,39430,39415,39430,31
19/03/2007,11:51:00,39435,39435,39400,39400,109
19/03/2007,11:52:00,39400,39410,39400,39405,40
19/03/2007,11:53:00,39405,39405,39400,39405,7
19/03/2007,11:54:00,39405,39410,39405,39405,12
19/03/2007,11:55:00,39400,39405,39385,39385,66
19/03/2007,11:56:00,39390,39400,39390,39395,10
19/03/2007,11:57:00,39390,39400,39390,39400,6
19/03/2007,11:58:00,39400,39415,39400,39415,20
19/03/2007,11:59:00,39410,39415,39410,39415,4
19/03/2007,12:00:00,39410,39420,39410,39415,11
19/03/2007,12:01:00,39415,39425,39410,39420,35
19/03/2007,12:02:00,39425,39430,39425,39425,9
19/03/2007,12:03:00,39425,39430,39425,39430,2
19/03/2007,12:05:00,39425,39430,39410,39415,23
19/03/2007,12:06:00,39410,39420,39410,39420,12
19/03/2007,12:07:00,39425,39425,39420,39420,14
19/03/2007,12:08:00,39420,39425,39420,39420,12
19/03/2007,12:09:00,39420,39430,39420,39430,8
19/03/2007,12:10:00,39425,39430,39425,39430,6
19/03/2007,12:11:00,39430,39435,39430,39435,5
19/03/2007,12:12:00,39435,39440,39435,39440,12
19/03/2007,12:13:00,39435,39440,39435,39440,6
19/03/2007,12:14:00,39440,39450,39440,39445,50
19/03/2007,12:15:00,39450,39450,39440,39440,8
19/03/2007,12:16:00,39445,39445,39440,39445,11
19/03/2007,12:17:00,39445,39445,39445,39445,8
19/03/2007,12:19:00,39440,39450,39440,39450,32
19/03/2007,12:20:00,39455,39460,39450,39455,32
19/03/2007,12:21:00,39455,39460,39450,39450,10
19/03/2007,12:22:00,39450,39450,39450,39450,7
19/03/2007,12:23:00,39450,39450,39450,39450,1
19/03/2007,12:24:00,39445,39455,39445,39455,9
19/03/2007,12:25:00,39455,39455,39455,39455,3
19/03/2007,12:26:00,39455,39460,39445,39445,22
19/03/2007,12:27:00,39445,39445,39445,39445,9
19/03/2007,12:28:00,39450,39450,39440,39445,11
19/03/2007,12:29:00,39445,39445,39445,39445,5
19/03/2007,12:30:00,39440,39440,39440,39440,6
19/03/2007,12:32:00,39440,39440,39440,39440,1
19/03/2007,12:33:00,39440,39440,39430,39435,13
19/03/2007,12:34:00,39440,39440,39440,39440,1
19/03/2007,12:35:00,39440,39440,39435,39435,2
19/03/2007,12:36:00,39440,39440,39440,39440,3
19/03/2007,12:38:00,39440,39445,39440,39445,10
19/03/2007,12:39:00,39445,39445,39435,39435,5
19/03/2007,12:40:00,39440,39440,39440,39440,3
19/03/2007,12:43:00,39445,39445,39445,39445,3
19/03/2007,12:44:00,39445,39445,39440,39440,6
19/03/2007,12:45:00,39445,39445,39445,39445,3
19/03/2007,12:46:00,39450,39450,39450,39450,10
19/03/2007,12:47:00,39450,39450,39450,39450,11
19/03/2007,12:48:00,39450,39455,39450,39455,11
19/03/2007,12:49:00,39455,39455,39455,39455,1
19/03/2007,12:50:00,39455,39455,39455,39455,3
19/03/2007,12:51:00,39460,39460,39460,39460,4
19/03/2007,12:52:00,39460,39460,39460,39460,2
19/03/2007,12:53:00,39460,39460,39460,39460,2
19/03/2007,12:54:00,39460,39460,39460,39460,1
19/03/2007,12:55:00,39460,39465,39460,39460,5
19/03/2007,12:56:00,39460,39475,39460,39475,29
19/03/2007,12:57:00,39470,39475,39470,39470,5
19/03/2007,12:58:00,39470,39470,39470,39470,2
19/03/2007,12:59:00,39470,39470,39465,39470,7
19/03/2007,13:00:00,39465,39465,39445,39445,28
19/03/2007,13:01:00,39450,39450,39445,39450,16
19/03/2007,13:02:00,39455,39455,39455,39455,2
19/03/2007,13:03:00,39450,39455,39445,39455,22
19/03/2007,13:04:00,39450,39450,39440,39440,5
19/03/2007,13:05:00,39445,39445,39440,39440,15
19/03/2007,13:06:00,39445,39445,39445,39445,2
19/03/2007,13:07:00,39450,39450,39450,39450,2
19/03/2007,13:08:00,39455,39455,39450,39450,3
19/03/2007,13:09:00,39455,39455,39455,39455,6
19/03/2007,13:10:00,39455,39460,39455,39460,14
19/03/2007,13:11:00,39460,39460,39460,39460,1
19/03/2007,13:12:00,39460,39460,39460,39460,3
19/03/2007,13:14:00,39465,39470,39465,39465,8
19/03/2007,13:15:00,39465,39465,39465,39465,1
19/03/2007,13:16:00,39465,39465,39460,39465,9
19/03/2007,13:18:00,39465,39465,39465,39465,2
19/03/2007,13:20:00,39465,39465,39465,39465,1
19/03/2007,13:21:00,39470,39475,39470,39475,9
19/03/2007,13:22:00,39470,39470,39470,39470,10
19/03/2007,13:23:00,39470,39470,39470,39470,1
19/03/2007,13:24:00,39470,39470,39465,39465,3
19/03/2007,13:25:00,39475,39475,39465,39465,15
19/03/2007,13:26:00,39465,39470,39465,39470,2
19/03/2007,13:27:00,39470,39470,39465,39465,3
19/03/2007,13:28:00,39470,39470,39470,39470,2
19/03/2007,13:29:00,39470,39470,39465,39465,3
19/03/2007,13:30:00,39460,39470,39460,39470,3
19/03/2007,13:31:00,39465,39465,39465,39465,1
19/03/2007,13:32:00,39470,39470,39470,39470,8
19/03/2007,13:33:00,39470,39470,39470,39470,5
19/03/2007,13:36:00,39470,39470,39465,39465,2
19/03/2007,13:37:00,39470,39470,39470,39470,1
19/03/2007,13:38:00,39470,39470,39460,39460,13
19/03/2007,13:39:00,39460,39465,39455,39460,7
19/03/2007,13:40:00,39460,39465,39455,39465,10
19/03/2007,13:41:00,39470,39470,39470,39470,3
19/03/2007,13:42:00,39470,39475,39470,39470,14
19/03/2007,13:43:00,39475,39480,39475,39480,12
19/03/2007,13:44:00,39480,39480,39475,39475,14
19/03/2007,13:45:00,39475,39475,39475,39475,3
19/03/2007,13:46:00,39480,39485,39480,39485,12
19/03/2007,13:47:00,39480,39485,39480,39485,3
19/03/2007,13:48:00,39480,39480,39475,39475,2
19/03/2007,13:49:00,39480,39505,39480,39500,69
19/03/2007,13:50:00,39495,39495,39490,39495,14
19/03/2007,13:51:00,39495,39500,39485,39485,16
19/03/2007,13:52:00,39485,39485,39485,39485,7
19/03/2007,13:53:00,39480,39480,39475,39480,18
19/03/2007,13:54:00,39480,39480,39480,39480,2
19/03/2007,13:55:00,39485,39485,39485,39485,1
19/03/2007,13:56:00,39480,39480,39480,39480,3
19/03/2007,13:57:00,39480,39485,39480,39485,5
19/03/2007,13:58:00,39485,39485,39485,39485,3
19/03/2007,13:59:00,39485,39485,39485,39485,4
19/03/2007,14:00:00,39485,39485,39485,39485,1
19/03/2007,14:01:00,39480,39480,39480,39480,5
19/03/2007,14:02:00,39480,39480,39480,39480,20
19/03/2007,14:03:00,39485,39495,39485,39490,7
19/03/2007,14:04:00,39485,39485,39480,39480,4
19/03/2007,14:05:00,39485,39485,39480,39480,3
19/03/2007,14:06:00,39480,39480,39480,39480,1
19/03/2007,14:07:00,39485,39485,39480,39485,3
19/03/2007,14:08:00,39485,39485,39485,39485,2
19/03/2007,14:09:00,39490,39490,39480,39480,3
19/03/2007,14:10:00,39480,39480,39480,39480,18
19/03/2007,14:11:00,39480,39480,39475,39475,7
19/03/2007,14:12:00,39480,39485,39480,39485,2
19/03/2007,14:13:00,39480,39480,39480,39480,2
19/03/2007,14:14:00,39480,39480,39480,39480,3
19/03/2007,14:15:00,39475,39475,39470,39475,17
19/03/2007,14:16:00,39470,39470,39470,39470,12
19/03/2007,14:17:00,39475,39480,39475,39480,4
19/03/2007,14:18:00,39480,39485,39480,39480,6
19/03/2007,14:20:00,39480,39485,39480,39485,3
19/03/2007,14:21:00,39480,39480,39480,39480,1
19/03/2007,14:22:00,39490,39490,39485,39490,6
19/03/2007,14:23:00,39490,39525,39490,39510,124
19/03/2007,14:24:00,39505,39510,39505,39510,49
19/03/2007,14:25:00,39510,39515,39505,39510,13
19/03/2007,14:26:00,39510,39540,39510,39535,62
19/03/2007,14:27:00,39535,39550,39535,39540,109
19/03/2007,14:28:00,39540,39550,39530,39530,33
19/03/2007,14:29:00,39525,39525,39520,39520,25
19/03/2007,14:30:00,39520,39535,39520,39530,28
19/03/2007,14:31:00,39530,39545,39520,39520,65
19/03/2007,14:32:00,39520,39525,39515,39520,26
19/03/2007,14:33:00,39525,39535,39515,39520,51
19/03/2007,14:34:00,39520,39520,39505,39505,35
19/03/2007,14:35:00,39505,39535,39505,39535,56
19/03/2007,14:36:00,39530,39540,39530,39535,18
19/03/2007,14:37:00,39535,39540,39530,39530,38
19/03/2007,14:38:00,39530,39535,39520,39520,33
19/03/2007,14:39:00,39520,39520,39505,39515,35
19/03/2007,14:40:00,39520,39525,39520,39520,9
19/03/2007,14:41:00,39515,39515,39495,39495,58
19/03/2007,14:42:00,39495,39505,39485,39490,55
19/03/2007,14:43:00,39495,39505,39490,39495,17
19/03/2007,14:44:00,39495,39505,39490,39505,25
19/03/2007,14:45:00,39510,39515,39510,39510,27
19/03/2007,14:46:00,39505,39510,39490,39505,21
19/03/2007,14:47:00,39505,39510,39500,39500,19
19/03/2007,14:48:00,39500,39500,39490,39495,32
19/03/2007,14:49:00,39495,39520,39495,39505,58
19/03/2007,14:50:00,39505,39505,39505,39505,5
19/03/2007,14:51:00,39510,39510,39485,39490,35
19/03/2007,14:52:00,39490,39495,39465,39470,56
19/03/2007,14:53:00,39465,39470,39465,39470,46
19/03/2007,14:54:00,39470,39480,39465,39475,37
19/03/2007,14:55:00,39475,39485,39475,39475,16
19/03/2007,14:56:00,39470,39470,39465,39470,17
19/03/2007,14:57:00,39470,39470,39455,39455,32
19/03/2007,14:58:00,39455,39465,39455,39465,28
19/03/2007,14:59:00,39465,39475,39460,39460,26
19/03/2007,15:00:00,39465,39485,39465,39480,49
19/03/2007,15:01:00,39480,39480,39460,39465,19
19/03/2007,15:02:00,39465,39470,39445,39445,68
19/03/2007,15:03:00,39445,39450,39435,39440,54
19/03/2007,15:04:00,39445,39445,39425,39435,43
19/03/2007,15:05:00,39445,39445,39425,39440,43
19/03/2007,15:06:00,39435,39455,39435,39450,27
19/03/2007,15:07:00,39445,39460,39445,39445,25
19/03/2007,15:08:00,39450,39450,39420,39430,59
19/03/2007,15:09:00,39430,39440,39425,39430,36
19/03/2007,15:10:00,39430,39435,39400,39420,93
19/03/2007,15:11:00,39415,39420,39405,39415,41
19/03/2007,15:12:00,39410,39425,39405,39415,61
19/03/2007,15:13:00,39415,39425,39405,39420,57
19/03/2007,15:14:00,39415,39420,39405,39410,50
19/03/2007,15:15:00,39410,39430,39410,39430,33
19/03/2007,15:16:00,39430,39440,39430,39435,27
19/03/2007,15:17:00,39435,39435,39425,39430,24
19/03/2007,15:18:00,39435,39435,39430,39430,9
19/03/2007,15:19:00,39430,39430,39415,39415,37
19/03/2007,15:20:00,39415,39425,39410,39420,93
19/03/2007,15:21:00,39420,39430,39420,39430,30
19/03/2007,15:22:00,39430,39435,39420,39420,27
19/03/2007,15:23:00,39425,39465,39425,39460,70
19/03/2007,15:24:00,39465,39465,39450,39460,56
19/03/2007,15:25:00,39460,39470,39455,39455,30
19/03/2007,15:26:00,39460,39470,39460,39465,14
19/03/2007,15:27:00,39460,39470,39460,39470,27
19/03/2007,15:28:00,39470,39470,39470,39470,7
19/03/2007,15:29:00,39475,39505,39470,39485,79
19/03/2007,15:30:00,39490,39495,39485,39485,18
19/03/2007,15:31:00,39490,39490,39475,39475,26
19/03/2007,15:32:00,39475,39485,39475,39485,12
19/03/2007,15:33:00,39480,39480,39475,39475,7
19/03/2007,15:34:00,39480,39495,39480,39485,27
19/03/2007,15:35:00,39490,39490,39485,39490,10
19/03/2007,15:36:00,39485,39485,39485,39485,10
19/03/2007,15:37:00,39490,39505,39490,39505,29
19/03/2007,15:38:00,39510,39525,39505,39520,55
19/03/2007,15:39:00,39515,39520,39515,39520,32
19/03/2007,15:40:00,39525,39540,39520,39540,47
19/03/2007,15:41:00,39535,39535,39485,39490,80
19/03/2007,15:42:00,39495,39510,39490,39500,32
19/03/2007,15:43:00,39500,39505,39480,39480,51
19/03/2007,15:44:00,39485,39500,39485,39500,14
19/03/2007,15:45:00,39500,39520,39500,39520,24
19/03/2007,15:46:00,39515,39520,39500,39500,35
19/03/2007,15:47:00,39500,39510,39500,39510,16
19/03/2007,15:48:00,39510,39515,39500,39500,15
19/03/2007,15:49:00,39505,39505,39490,39500,21
19/03/2007,15:50:00,39500,39510,39500,39510,20
19/03/2007,15:51:00,39515,39540,39515,39540,49
19/03/2007,15:52:00,39540,39575,39535,39565,108
19/03/2007,15:53:00,39565,39575,39560,39565,65
19/03/2007,15:54:00,39565,39600,39565,39600,126
19/03/2007,15:55:00,39600,39600,39575,39575,80
19/03/2007,15:56:00,39575,39590,39575,39580,25
19/03/2007,15:57:00,39580,39585,39570,39575,43
19/03/2007,15:58:00,39575,39585,39575,39580,25
19/03/2007,15:59:00,39575,39580,39575,39575,37
19/03/2007,16:00:00,39580,39595,39580,39595,43
19/03/2007,16:01:00,39595,39635,39595,39630,110
19/03/2007,16:02:00,39625,39660,39625,39650,184
19/03/2007,16:03:00,39650,39655,39640,39645,49
19/03/2007,16:04:00,39640,39645,39625,39630,41
19/03/2007,16:05:00,39630,39640,39610,39615,78
19/03/2007,16:06:00,39615,39625,39610,39620,31
19/03/2007,16:07:00,39620,39625,39610,39615,19
19/03/2007,16:08:00,39615,39615,39600,39610,60
19/03/2007,16:09:00,39615,39620,39615,39615,12
19/03/2007,16:10:00,39615,39615,39605,39610,25
19/03/2007,16:11:00,39615,39615,39605,39605,25
19/03/2007,16:12:00,39605,39615,39605,39610,29
19/03/2007,16:13:00,39615,39615,39600,39605,31
19/03/2007,16:14:00,39600,39600,39590,39590,37
19/03/2007,16:15:00,39590,39600,39590,39600,48
19/03/2007,16:16:00,39600,39610,39600,39610,26
19/03/2007,16:17:00,39605,39615,39600,39615,25
19/03/2007,16:18:00,39615,39625,39615,39625,15
19/03/2007,16:19:00,39620,39620,39615,39620,18
19/03/2007,16:20:00,39620,39620,39610,39610,15
19/03/2007,16:21:00,39615,39625,39615,39625,25
19/03/2007,16:22:00,39625,39635,39625,39625,30
19/03/2007,16:23:00,39625,39655,39625,39645,56
19/03/2007,16:24:00,39640,39655,39640,39655,44
19/03/2007,16:25:00,39655,39675,39650,39665,125
19/03/2007,16:26:00,39665,39675,39660,39675,45
19/03/2007,16:27:00,39675,39685,39675,39680,37
19/03/2007,16:28:00,39680,39680,39665,39670,45
19/03/2007,16:29:00,39670,39670,39660,39660,41
19/03/2007,16:30:00,39660,39660,39655,39660,47
19/03/2007,16:31:00,39660,39665,39655,39660,26
19/03/2007,16:32:00,39665,39665,39655,39655,54
19/03/2007,16:33:00,39660,39665,39650,39665,55
19/03/2007,16:34:00,39665,39670,39660,39670,65
19/03/2007,16:35:00,39670,39715,39665,39715,147
19/03/2007,16:36:00,39705,39705,39685,39695,60
19/03/2007,16:37:00,39695,39705,39695,39705,89
19/03/2007,16:38:00,39705,39710,39690,39700,71
19/03/2007,16:39:00,39695,39700,39690,39690,19
19/03/2007,16:40:00,39690,39700,39690,39695,44
19/03/2007,16:41:00,39695,39705,39685,39695,61
19/03/2007,16:42:00,39700,39700,39675,39680,57
19/03/2007,16:43:00,39680,39685,39675,39680,11
19/03/2007,16:44:00,39680,39680,39680,39680,5
19/03/2007,16:45:00,39685,39685,39670,39670,36
19/03/2007,16:46:00,39670,39680,39670,39680,12
19/03/2007,16:47:00,39680,39695,39680,39680,15
19/03/2007,16:48:00,39680,39680,39680,39680,1
19/03/2007,16:49:00,39685,39695,39685,39685,24
19/03/2007,16:50:00,39685,39690,39685,39690,19
19/03/2007,16:51:00,39690,39695,39690,39695,7
19/03/2007,16:52:00,39700,39715,39695,39705,57
19/03/2007,16:53:00,39710,39710,39695,39700,77
19/03/2007,16:54:00,39700,39700,39675,39680,49
19/03/2007,16:55:00,39680,39680,39670,39670,28
19/03/2007,16:56:00,39670,39675,39665,39670,34
19/03/2007,16:57:00,39675,39675,39670,39670,11
19/03/2007,16:58:00,39670,39670,39665,39665,35
19/03/2007,16:59:00,39665,39670,39665,39665,6
19/03/2007,17:00:00,39665,39665,39650,39655,49
19/03/2007,17:01:00,39650,39655,39645,39645,43
19/03/2007,17:02:00,39640,39650,39640,39650,22
19/03/2007,17:03:00,39645,39655,39640,39650,18
19/03/2007,17:04:00,39655,39665,39655,39655,14
19/03/2007,17:05:00,39660,39685,39660,39685,31
19/03/2007,17:06:00,39685,39685,39670,39675,21
19/03/2007,17:07:00,39675,39690,39670,39680,36
19/03/2007,17:08:00,39680,39685,39665,39670,41
19/03/2007,17:09:00,39680,39680,39660,39660,18
19/03/2007,17:10:00,39660,39660,39660,39660,15
19/03/2007,17:11:00,39665,39670,39665,39670,13
19/03/2007,17:12:00,39675,39695,39675,39690,51
19/03/2007,17:13:00,39690,39690,39670,39670,30
19/03/2007,17:14:00,39670,39675,39670,39670,19
19/03/2007,17:15:00,39670,39690,39665,39690,46
19/03/2007,17:16:00,39685,39705,39685,39700,34
19/03/2007,17:17:00,39705,39710,39685,39690,69
19/03/2007,17:18:00,39690,39700,39690,39695,22
19/03/2007,17:19:00,39695,39695,39685,39690,12
19/03/2007,17:20:00,39695,39700,39690,39700,32
19/03/2007,17:21:00,39700,39710,39695,39695,45
19/03/2007,17:22:00,39695,39695,39685,39685,26
19/03/2007,17:23:00,39680,39685,39670,39680,44
19/03/2007,17:24:00,39685,39700,39685,39695,43
19/03/2007,17:25:00,39700,39705,39690,39705,90
19/03/2007,17:26:00,39710,39730,39705,39730,109
19/03/2007,17:27:00,39730,39735,39715,39720,70
19/03/2007,17:28:00,39730,39730,39710,39715,82
19/03/2007,17:29:00,39715,39735,39710,39710,84
19/03/2007,17:30:00,39720,39720,39680,39685,98
19/03/2007,17:31:00,39685,39690,39675,39675,56
19/03/2007,17:32:00,39675,39690,39675,39680,67
19/03/2007,17:33:00,39680,39690,39680,39690,18
19/03/2007,17:34:00,39685,39690,39670,39675,33
19/03/2007,17:35:00,39680,39695,39675,39685,43
19/03/2007,17:36:00,39680,39700,39680,39700,23
19/03/2007,17:37:00,39695,39700,39690,39695,33
19/03/2007,17:38:00,39690,39700,39690,39700,53
19/03/2007,17:39:00,39700,39720,39695,39700,44
19/03/2007,17:40:00,39695,39695,39695,39695,2
20/03/2007,09:00:00,39560,39735,39560,39735,57
20/03/2007,09:01:00,39730,39735,39695,39720,78
20/03/2007,09:02:00,39705,39735,39700,39715,58
20/03/2007,09:03:00,39705,39720,39700,39710,46
20/03/2007,09:04:00,39705,39715,39700,39710,16
20/03/2007,09:05:00,39705,39715,39700,39710,28
20/03/2007,09:06:00,39700,39710,39665,39675,92
20/03/2007,09:07:00,39675,39680,39660,39670,48
20/03/2007,09:08:00,39675,39680,39670,39680,23
20/03/2007,09:09:00,39685,39705,39680,39700,39
20/03/2007,09:10:00,39700,39700,39670,39670,40
20/03/2007,09:11:00,39670,39680,39660,39680,50
20/03/2007,09:12:00,39685,39710,39685,39710,70
20/03/2007,09:13:00,39710,39735,39710,39725,48
20/03/2007,09:14:00,39725,39735,39720,39730,35
20/03/2007,09:15:00,39730,39730,39715,39720,43
20/03/2007,09:16:00,39720,39725,39720,39725,25
20/03/2007,09:17:00,39725,39745,39720,39725,92
20/03/2007,09:18:00,39725,39730,39705,39705,40
20/03/2007,09:19:00,39700,39720,39690,39690,73
20/03/2007,09:20:00,39695,39710,39695,39705,15
20/03/2007,09:21:00,39700,39700,39680,39685,61
20/03/2007,09:22:00,39685,39700,39680,39685,62
20/03/2007,09:23:00,39685,39685,39675,39680,39
20/03/2007,09:24:00,39675,39695,39665,39695,88
20/03/2007,09:25:00,39690,39695,39670,39670,27
20/03/2007,09:26:00,39670,39675,39665,39665,17
20/03/2007,09:27:00,39665,39665,39645,39650,95
20/03/2007,09:28:00,39650,39650,39640,39650,60
20/03/2007,09:29:00,39650,39650,39640,39640,48
20/03/2007,09:30:00,39640,39640,39605,39610,91
20/03/2007,09:31:00,39610,39610,39605,39610,34
20/03/2007,09:32:00,39610,39620,39600,39600,68
20/03/2007,09:33:00,39600,39605,39590,39595,51
20/03/2007,09:34:00,39595,39600,39580,39585,69
20/03/2007,09:35:00,39590,39600,39590,39590,32
20/03/2007,09:36:00,39590,39605,39585,39605,20
20/03/2007,09:37:00,39605,39605,39580,39580,44
20/03/2007,09:38:00,39585,39595,39580,39595,55
20/03/2007,09:39:00,39595,39600,39590,39600,18
20/03/2007,09:40:00,39600,39600,39595,39595,10
20/03/2007,09:41:00,39600,39625,39595,39620,52
20/03/2007,09:42:00,39620,39620,39610,39615,29
20/03/2007,09:43:00,39610,39610,39600,39605,28
20/03/2007,09:44:00,39605,39625,39605,39625,22
20/03/2007,09:45:00,39620,39630,39610,39615,39
20/03/2007,09:46:00,39615,39620,39615,39620,19
20/03/2007,09:47:00,39625,39625,39620,39620,17
20/03/2007,09:48:00,39620,39655,39620,39650,67
20/03/2007,09:49:00,39640,39640,39630,39630,17
20/03/2007,09:50:00,39625,39625,39620,39620,15
20/03/2007,09:51:00,39620,39635,39620,39635,6
20/03/2007,09:52:00,39640,39645,39635,39640,13
20/03/2007,09:53:00,39640,39645,39635,39640,17
20/03/2007,09:54:00,39635,39635,39600,39605,76
20/03/2007,09:55:00,39600,39610,39600,39610,37
20/03/2007,09:56:00,39610,39635,39605,39630,43
20/03/2007,09:57:00,39630,39630,39620,39625,27
20/03/2007,09:58:00,39630,39660,39630,39645,44
20/03/2007,09:59:00,39645,39645,39620,39625,46
20/03/2007,10:00:00,39620,39620,39595,39605,63
20/03/2007,10:01:00,39610,39625,39605,39625,40
20/03/2007,10:02:00,39620,39620,39610,39610,19
20/03/2007,10:03:00,39610,39620,39600,39600,19
20/03/2007,10:04:00,39600,39600,39575,39575,105
20/03/2007,10:05:00,39575,39595,39555,39590,136
20/03/2007,10:06:00,39595,39595,39585,39585,16
20/03/2007,10:07:00,39585,39585,39570,39570,44
20/03/2007,10:08:00,39575,39580,39555,39560,40
20/03/2007,10:09:00,39560,39560,39540,39550,130
20/03/2007,10:10:00,39550,39560,39545,39555,62
20/03/2007,10:11:00,39555,39555,39540,39545,31
20/03/2007,10:12:00,39545,39550,39545,39550,21
20/03/2007,10:13:00,39555,39565,39555,39560,15
20/03/2007,10:14:00,39555,39555,39550,39550,14
20/03/2007,10:15:00,39545,39550,39530,39530,97
20/03/2007,10:16:00,39535,39540,39525,39540,32
20/03/2007,10:17:00,39540,39545,39515,39530,95
20/03/2007,10:18:00,39530,39545,39515,39525,62
20/03/2007,10:19:00,39530,39545,39525,39545,47
20/03/2007,10:20:00,39545,39545,39530,39535,21
20/03/2007,10:21:00,39535,39545,39535,39540,32
20/03/2007,10:22:00,39540,39540,39510,39520,88
20/03/2007,10:23:00,39525,39525,39500,39505,76
20/03/2007,10:24:00,39510,39515,39505,39505,39
20/03/2007,10:25:00,39510,39520,39500,39520,94
20/03/2007,10:26:00,39520,39520,39515,39520,9
20/03/2007,10:27:00,39525,39535,39525,39525,36
20/03/2007,10:28:00,39520,39525,39520,39525,14
20/03/2007,10:29:00,39525,39525,39520,39525,26
20/03/2007,10:30:00,39520,39520,39485,39495,156
20/03/2007,10:31:00,39495,39505,39495,39500,38
20/03/2007,10:32:00,39500,39525,39500,39520,54
20/03/2007,10:33:00,39515,39520,39500,39500,36
20/03/2007,10:34:00,39505,39505,39495,39505,49
20/03/2007,10:35:00,39505,39510,39505,39510,17
20/03/2007,10:36:00,39515,39520,39515,39515,24
20/03/2007,10:37:00,39520,39520,39500,39505,28
20/03/2007,10:38:00,39510,39510,39505,39505,10
20/03/2007,10:39:00,39510,39515,39510,39515,5
20/03/2007,10:40:00,39520,39535,39515,39535,64
20/03/2007,10:41:00,39535,39540,39530,39530,40
20/03/2007,10:42:00,39530,39535,39530,39530,10
20/03/2007,10:43:00,39535,39535,39525,39525,15
20/03/2007,10:44:00,39525,39535,39525,39535,8
20/03/2007,10:45:00,39535,39535,39530,39535,21
20/03/2007,10:46:00,39530,39530,39530,39530,32
20/03/2007,10:47:00,39535,39535,39505,39510,61
20/03/2007,10:48:00,39505,39510,39495,39505,52
20/03/2007,10:49:00,39505,39515,39505,39510,11
20/03/2007,10:50:00,39515,39515,39510,39510,5
20/03/2007,10:51:00,39520,39535,39520,39535,17
20/03/2007,10:52:00,39535,39535,39515,39520,34
20/03/2007,10:53:00,39520,39520,39505,39510,21
20/03/2007,10:54:00,39515,39525,39515,39525,8
20/03/2007,10:55:00,39525,39525,39505,39510,22
20/03/2007,10:56:00,39515,39515,39515,39515,5
20/03/2007,10:57:00,39520,39520,39510,39510,12
20/03/2007,10:58:00,39515,39520,39505,39505,27
20/03/2007,10:59:00,39500,39505,39490,39495,50
20/03/2007,11:00:00,39495,39500,39490,39500,44
20/03/2007,11:01:00,39495,39500,39490,39500,17
20/03/2007,11:02:00,39500,39500,39500,39500,9
20/03/2007,11:03:00,39500,39500,39470,39475,86
20/03/2007,11:04:00,39470,39480,39465,39470,37
20/03/2007,11:05:00,39465,39470,39460,39465,39
20/03/2007,11:06:00,39460,39470,39460,39465,10
20/03/2007,11:07:00,39470,39470,39440,39440,131
20/03/2007,11:08:00,39450,39460,39450,39460,28
20/03/2007,11:09:00,39460,39465,39450,39450,26
20/03/2007,11:10:00,39455,39475,39450,39475,79
20/03/2007,11:11:00,39470,39490,39470,39490,61
20/03/2007,11:12:00,39490,39490,39480,39485,19
20/03/2007,11:13:00,39485,39510,39485,39500,62
20/03/2007,11:14:00,39500,39505,39500,39500,13
20/03/2007,11:15:00,39495,39500,39490,39500,21
20/03/2007,11:16:00,39500,39500,39495,39500,12
20/03/2007,11:17:00,39505,39510,39500,39510,11
20/03/2007,11:18:00,39505,39515,39505,39515,14
20/03/2007,11:19:00,39510,39510,39505,39505,10
20/03/2007,11:20:00,39505,39505,39500,39500,10
20/03/2007,11:21:00,39505,39510,39490,39490,54
20/03/2007,11:22:00,39485,39500,39485,39500,21
20/03/2007,11:23:00,39500,39500,39490,39495,6
20/03/2007,11:24:00,39490,39490,39485,39485,13
20/03/2007,11:25:00,39485,39500,39485,39500,16
20/03/2007,11:26:00,39495,39500,39495,39500,9
20/03/2007,11:27:00,39500,39500,39495,39495,6
20/03/2007,11:28:00,39500,39520,39500,39510,42
20/03/2007,11:29:00,39515,39520,39515,39515,8
20/03/2007,11:30:00,39510,39520,39510,39515,23
20/03/2007,11:31:00,39520,39530,39520,39530,33
20/03/2007,11:32:00,39530,39535,39520,39530,26
20/03/2007,11:33:00,39530,39535,39530,39530,40
20/03/2007,11:34:00,39525,39525,39520,39520,15
20/03/2007,11:35:00,39515,39520,39510,39520,37
20/03/2007,11:36:00,39515,39520,39515,39520,6
20/03/2007,11:37:00,39515,39525,39515,39525,8
20/03/2007,11:38:00,39525,39525,39525,39525,3
20/03/2007,11:39:00,39525,39530,39525,39525,10
20/03/2007,11:40:00,39530,39530,39530,39530,2
20/03/2007,11:41:00,39530,39530,39530,39530,7
20/03/2007,11:42:00,39530,39530,39530,39530,4
20/03/2007,11:43:00,39530,39540,39530,39540,20
20/03/2007,11:44:00,39535,39535,39530,39530,9
20/03/2007,11:45:00,39530,39535,39530,39535,2
20/03/2007,11:46:00,39540,39540,39535,39535,3
20/03/2007,11:47:00,39540,39540,39530,39530,10
20/03/2007,11:48:00,39535,39535,39535,39535,4
20/03/2007,11:49:00,39535,39535,39525,39525,14
20/03/2007,11:50:00,39525,39530,39520,39520,12
20/03/2007,11:51:00,39525,39525,39525,39525,8
20/03/2007,11:52:00,39520,39520,39520,39520,2
20/03/2007,11:53:00,39525,39525,39525,39525,1
20/03/2007,11:54:00,39530,39530,39510,39520,43
20/03/2007,11:55:00,39525,39525,39515,39525,8
20/03/2007,11:56:00,39525,39530,39525,39530,2
20/03/2007,11:57:00,39525,39530,39520,39530,11
20/03/2007,11:58:00,39530,39530,39510,39510,37
20/03/2007,11:59:00,39510,39510,39475,39480,85
20/03/2007,12:00:00,39480,39490,39465,39475,47
20/03/2007,12:01:00,39480,39495,39480,39495,12
20/03/2007,12:02:00,39490,39510,39480,39505,34
20/03/2007,12:03:00,39500,39500,39485,39490,23
20/03/2007,12:04:00,39495,39495,39490,39490,8
20/03/2007,12:05:00,39495,39495,39495,39495,7
20/03/2007,12:06:00,39490,39490,39480,39480,15
20/03/2007,12:07:00,39480,39485,39470,39485,16
20/03/2007,12:08:00,39485,39490,39485,39485,4
20/03/2007,12:09:00,39485,39485,39475,39475,13
20/03/2007,12:10:00,39470,39475,39470,39475,27
20/03/2007,12:11:00,39475,39490,39475,39490,17
20/03/2007,12:12:00,39490,39495,39485,39485,23
20/03/2007,12:13:00,39485,39495,39485,39485,7
20/03/2007,12:14:00,39485,39485,39480,39480,4
20/03/2007,12:15:00,39485,39495,39485,39485,28
20/03/2007,12:16:00,39485,39490,39485,39490,4
20/03/2007,12:17:00,39485,39485,39485,39485,2
20/03/2007,12:18:00,39490,39490,39485,39485,6
20/03/2007,12:19:00,39485,39490,39480,39485,10
20/03/2007,12:20:00,39490,39490,39490,39490,1
20/03/2007,12:21:00,39495,39495,39495,39495,3
20/03/2007,12:22:00,39490,39490,39490,39490,4
20/03/2007,12:23:00,39490,39490,39485,39485,3
20/03/2007,12:24:00,39485,39485,39480,39480,2
20/03/2007,12:25:00,39480,39485,39480,39485,6
20/03/2007,12:26:00,39480,39480,39480,39480,5
20/03/2007,12:27:00,39485,39485,39475,39480,9
20/03/2007,12:28:00,39480,39480,39480,39480,1
20/03/2007,12:29:00,39480,39480,39480,39480,4
20/03/2007,12:30:00,39485,39485,39480,39480,5
20/03/2007,12:31:00,39480,39480,39480,39480,3
20/03/2007,12:32:00,39480,39480,39475,39480,6
20/03/2007,12:33:00,39480,39480,39480,39480,1
20/03/2007,12:34:00,39485,39490,39485,39485,14
20/03/2007,12:35:00,39485,39500,39485,39500,28
20/03/2007,12:37:00,39505,39510,39505,39510,6
20/03/2007,12:38:00,39510,39520,39510,39520,18
20/03/2007,12:39:00,39515,39525,39515,39525,31
20/03/2007,12:40:00,39530,39530,39520,39525,23
20/03/2007,12:41:00,39520,39520,39510,39510,7
20/03/2007,12:42:00,39510,39520,39510,39520,11
20/03/2007,12:43:00,39520,39530,39520,39530,25
20/03/2007,12:44:00,39520,39525,39520,39520,5
20/03/2007,12:45:00,39520,39520,39520,39520,7
20/03/2007,12:46:00,39520,39520,39510,39510,13
20/03/2007,12:47:00,39510,39510,39500,39500,27
20/03/2007,12:48:00,39505,39505,39500,39500,4
20/03/2007,12:49:00,39505,39505,39500,39500,2
20/03/2007,12:50:00,39505,39505,39490,39495,22
20/03/2007,12:51:00,39495,39495,39490,39490,3
20/03/2007,12:52:00,39495,39495,39490,39490,12
20/03/2007,12:53:00,39490,39490,39490,39490,2
20/03/2007,12:54:00,39490,39495,39485,39495,3
20/03/2007,12:55:00,39500,39500,39500,39500,2
20/03/2007,12:56:00,39495,39495,39490,39490,3
20/03/2007,12:57:00,39490,39490,39490,39490,3
20/03/2007,12:58:00,39490,39490,39475,39475,24
20/03/2007,12:59:00,39485,39485,39475,39475,19
20/03/2007,13:00:00,39475,39475,39475,39475,3
20/03/2007,13:01:00,39480,39485,39480,39485,12
20/03/2007,13:02:00,39480,39485,39480,39485,8
20/03/2007,13:03:00,39485,39495,39485,39495,9
20/03/2007,13:04:00,39495,39495,39490,39495,10
20/03/2007,13:05:00,39500,39500,39490,39490,36
20/03/2007,13:06:00,39490,39490,39480,39480,5
20/03/2007,13:07:00,39480,39485,39475,39475,28
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/03/2007,16:19:00,39620,39620,39615,39620,18
19/03/2007,16:20:00,39620,39620,39610,39610,15
19/03/2007,16:21:00,39615,39625,39615,39625,25
19/03/2007,16:22:00,39625,39635,39625,39625,30
19/03/2007,16:23:00,39625,39655,39625,39645,56
19/03/2007,16:24:00,39640,39655,39640,39655,44
19/03/2007,16:25:00,39655,39675,39650,39665,125
19/03/2007,16:26:00,39665,39675,39660,39675,45
19/03/2007,16:27:00,39675,39685,39675,39680,37
19/03/2007,16:28:00,39680,39680,39665,39670,45
19/03/2007,16:29:00,39670,39670,39660,39660,41
19/03/2007,16:30:00,39660,39660,39655,39660,47
19/03/2007,16:31:00,39660,39665,39655,39660,26
19/03/2007,16:32:00,39665,39665,39655,39655,54
19/03/2007,16:33:00,39660,39665,39650,39665,55
19/03/2007,16:34:00,39665,39670,39660,39670,65
19/03/2007,16:35:00,39670,39715,39665,39715,147
19/03/2007,16:36:00,39705,39705,39685,39695,60
19/03/2007,16:37:00,39695,39705,39695,39705,89
19/03/2007,16:38:00,39705,39710,39690,39700,71
19/03/2007,16:39:00,39695,39700,39690,39690,19
19/03/2007,16:40:00,39690,39700,39690,39695,44
19/03/2007,16:41:00,39695,39705,39685,39695,61
19/03/2007,16:42:00,39700,39700,39675,39680,57
19/03/2007,16:43:00,39680,39685,39675,39680,11
19/03/2007,16:44:00,39680,39680,39680,39680,5
19/03/2007,16:45:00,39685,39685,39670,39670,36
19/03/2007,16:46:00,39670,39680,39670,39680,12
19/03/2007,16:47:00,39680,39695,39680,39680,15
19/03/2007,16:48:00,39680,39680,39680,39680,1
19/03/2007,16:49:00,39685,39695,39685,39685,24
19/03/2007,16:50:00,39685,39690,39685,39690,19
19/03/2007,16:51:00,39690,39695,39690,39695,7
19/03/2007,16:52:00,39700,39715,39695,39705,57
19/03/2007,16:53:00,39710,39710,39695,39700,77
19/03/2007,16:54:00,39700,39700,39675,39680,49
19/03/2007,16:55:00,39680,39680,39670,39670,28
19/03/2007,16:56:00,39670,39675,39665,39670,34
19/03/2007,16:57:00,39675,39675,39670,39670,11
19/03/2007,16:58:00,39670,39670,39665,39665,35
19/03/2007,16:59:00,39665,39670,39665,39665,6
19/03/2007,17:00:00,39665,39665,39650,39655,49
19/03/2007,17:01:00,39650,39655,39645,39645,43
19/03/2007,17:02:00,39640,39650,39640,39650,22
19/03/2007,17:03:00,39645,39655,39640,39650,18
19/03/2007,17:04:00,39655,39665,39655,39655,14
19/03/2007,17:05:00,39660,39685,39660,39685,31
19/03/2007,17:06:00,39685,39685,39670,39675,21
19/03/2007,17:07:00,39675,39690,39670,39680,36
19/03/2007,17:08:00,39680,39685,39665,39670,41
19/03/2007,17:09:00,39680,39680,39660,39660,18
19/03/2007,17:10:00,39660,39660,39660,39660,15
19/03/2007,17:11:00,39665,39670,39665,39670,13
19/03/2007,17:12:00,39675,39695,39675,39690,51
19/03/2007,17:13:00,39690,39690,39670,39670,30
19/03/2007,17:14:00,39670,39675,39670,39670,19
19/03/2007,17:15:00,39670,39690,39665,39690,46
19/03/2007,17:16:00,39685,39705,39685,39700,34
19/03/2007,17:17:00,39705,39710,39685,39690,69
19/03/2007,17:18:00,39690,39700,39690,39695,22
19/03/2007,17:19:00,39695,39695,39685,39690,12
19/03/2007,17:20:00,39695,39700,39690,39700,32
19/03/2007,17:21:00,39700,39710,39695,39695,45
19/03/2007,17:22:00,39695,39695,39685,39685,26
19/03/2007,17:23:00,39680,39685,39670,39680,44
19/03/2007,17:24:00,39685,39700,39685,39695,43
19/03/2007,17:25:00,39700,39705,39690,39705,90
19/03/2007,17:26:00,39710,39730,39705,39730,109
19/03/2007,17:27:00,39730,39735,39715,39720,70
19/03/2007,17:28:00,39730,39730,39710,39715,82
19/03/2007,17:29:00,39715,39735,39710,39710,84
19/03/2007,17:30:00,39720,39720,39680,39685,98
19/03/2007,17:31:00,39685,39690,39675,39675,56
19/03/2007,17:32:00,39675,39690,39675,39680,67
19/03/2007,17:33:00,39680,39690,39680,39690,18
19/03/2007,17:34:00,39685,39690,39670,39675,33
19/03/2007,17:35:00,39680,39695,39675,39685,43
19/03/2007,17:36:00,39680,39700,39680,39700,23
19/03/2007,17:37:00,39695,39700,39690,39695,33
19/03/2007,17:38:00,39690,39700,39690,39700,53
19/03/2007,17:39:00,39700,39720,39695,39700,44
19/03/2007,17:40:00,39695,39695,39695,39695,2
20/03/2007,09:00:00,39560,39735,39560,39735,57
20/03/2007,09:01:00,39730,39735,39695,39720,78
20/03/2007,09:02:00,39705,39735,39700,39715,58
20/03/2007,09:03:00,39705,39720,39700,39710,46
20/03/2007,09:04:00,39705,39715,39700,39710,16
20/03/2007,09:05:00,39705,39715,39700,39710,28
20/03/2007,09:06:00,39700,39710,39665,39675,92
20/03/2007,09:07:00,39675,39680,39660,39670,48
20/03/2007,09:08:00,39675,39680,39670,39680,23
20/03/2007,09:09:00,39685,39705,39680,39700,39
20/03/2007,09:10:00,39700,39700,39670,39670,40
20/03/2007,09:11:00,39670,39680,39660,39680,50
20/03/2007,09:12:00,39685,39710,39685,39710,70
20/03/2007,09:13:00,39710,39735,39710,39725,48
20/03/2007,09:14:00,39725,39735,39720,39730,35
20/03/2007,09:15:00,39730,39730,39715,39720,43
20/03/2007,09:16:00,39720,39725,39720,39725,25
20/03/2007,09:17:00,39725,39745,39720,39725,92
20/03/2007,09:18:00,39725,39730,39705,39705,40
20/03/2007,09:19:00,39700,39720,39690,39690,73
20/03/2007,09:20:00,39695,39710,39695,39705,15
20/03/2007,09:21:00,39700,39700,39680,39685,61
20/03/2007,09:22:00,39685,39700,39680,39685,62
20/03/2007,09:23:00,39685,39685,39675,39680,39
20/03/2007,09:24:00,39675,39695,39665,39695,88
20/03/2007,09:25:00,39690,39695,39670,39670,27
20/03/2007,09:26:00,39670,39675,39665,39665,17
20/03/2007,09:27:00,39665,39665,39645,39650,95
20/03/2007,09:28:00,39650,39650,39640,39650,60
20/03/2007,09:29:00,39650,39650,39640,39640,48
20/03/2007,09:30:00,39640,39640,39605,39610,91
20/03/2007,09:31:00,39610,39610,39605,39610,34
20/03/2007,09:32:00,39610,39620,39600,39600,68
20/03/2007,09:33:00,39600,39605,39590,39595,51
20/03/2007,09:34:00,39595,39600,39580,39585,69
20/03/2007,09:35:00,39590,39600,39590,39590,32
20/03/2007,09:36:00,39590,39605,39585,39605,20
20/03/2007,09:37:00,39605,39605,39580,39580,44
20/03/2007,09:38:00,39585,39595,39580,39595,55
20/03/2007,09:39:00,39595,39600,39590,39600,18
20/03/2007,09:40:00,39600,39600,39595,39595,10
20/03/2007,09:41:00,39600,39625,39595,39620,52
20/03/2007,09:42:00,39620,39620,39610,39615,29
20/03/2007,09:43:00,39610,39610,39600,39605,28
20/03/2007,09:44:00,39605,39625,39605,39625,22
20/03/2007,09:45:00,39620,39630,39610,39615,39
20/03/2007,09:46:00,39615,39620,39615,39620,19
20/03/2007,09:47:00,39625,39625,39620,39620,17
20/03/2007,09:48:00,39620,39655,39620,39650,67
20/03/2007,09:49:00,39640,39640,39630,39630,17
20/03/2007,09:50:00,39625,39625,39620,39620,15
20/03/2007,09:51:00,39620,39635,39620,39635,6
20/03/2007,09:52:00,39640,39645,39635,39640,13
20/03/2007,09:53:00,39640,39645,39635,39640,17
20/03/2007,09:54:00,39635,39635,39600,39605,76
20/03/2007,09:55:00,39600,39610,39600,39610,37
20/03/2007,09:56:00,39610,39635,39605,39630,43
20/03/2007,09:57:00,39630,39630,39620,39625,27
20/03/2007,09:58:00,39630,39660,39630,39645,44
20/03/2007,09:59:00,39645,39645,39620,39625,46
20/03/2007,10:00:00,39620,39620,39595,39605,63
20/03/2007,10:01:00,39610,39625,39605,39625,40
20/03/2007,10:02:00,39620,39620,39610,39610,19
20/03/2007,10:03:00,39610,39620,39600,39600,19
20/03/2007,10:04:00,39600,39600,39575,39575,105
20/03/2007,10:05:00,39575,39595,39555,39590,136
20/03/2007,10:06:00,39595,39595,39585,39585,16
20/03/2007,10:07:00,39585,39585,39570,39570,44
20/03/2007,10:08:00,39575,39580,39555,39560,40
20/03/2007,10:09:00,39560,39560,39540,39550,130
20/03/2007,10:10:00,39550,39560,39545,39555,62
20/03/2007,10:11:00,39555,39555,39540,39545,31
20/03/2007,10:12:00,39545,39550,39545,39550,21
20/03/2007,10:13:00,39555,39565,39555,39560,15
20/03/2007,10:14:00,39555,39555,39550,39550,14
20/03/2007,10:15:00,39545,39550,39530,39530,97
20/03/2007,10:16:00,39535,39540,39525,39540,32
20/03/2007,10:17:00,39540,39545,39515,39530,95
20/03/2007,10:18:00,39530,39545,39515,39525,62
20/03/2007,10:19:00,39530,39545,39525,39545,47
20/03/2007,10:20:00,39545,39545,39530,39535,21
20/03/2007,10:21:00,39535,39545,39535,39540,32
20/03/2007,10:22:00,39540,39540,39510,39520,88
20/03/2007,10:23:00,39525,39525,39500,39505,76
20/03/2007,10:24:00,39510,39515,39505,39505,39
20/03/2007,10:25:00,39510,39520,39500,39520,94
20/03/2007,10:26:00,39520,39520,39515,39520,9
20/03/2007,10:27:00,39525,39535,39525,39525,36
20/03/2007,10:28:00,39520,39525,39520,39525,14
20/03/2007,10:29:00,39525,39525,39520,39525,26
20/03/2007,10:30:00,39520,39520,39485,39495,156
20/03/2007,10:31:00,39495,39505,39495,39500,38
20/03/2007,10:32:00,39500,39525,39500,39520,54
20/03/2007,10:33:00,39515,39520,39500,39500,36
20/03/2007,10:34:00,39505,39505,39495,39505,49
20/03/2007,10:35:00,39505,39510,39505,39510,17
20/03/2007,10:36:00,39515,39520,39515,39515,24
20/03/2007,10:37:00,39520,39520,39500,39505,28
20/03/2007,10:38:00,39510,39510,39505,39505,10
20/03/2007,10:39:00,39510,39515,39510,39515,5
20/03/2007,10:40:00,39520,39535,39515,39535,64
20/03/2007,10:41:00,39535,39540,39530,39530,40
20/03/2007,10:42:00,39530,39535,39530,39530,10
20/03/2007,10:43:00,39535,39535,39525,39525,15
20/03/2007,10:44:00,39525,39535,39525,39535,8
20/03/2007,10:45:00,39535,39535,39530,39535,21
20/03/2007,10:46:00,39530,39530,39530,39530,32
20/03/2007,10:47:00,39535,39535,39505,39510,61
20/03/2007,10:48:00,39505,39510,39495,39505,52
20/03/2007,10:49:00,39505,39515,39505,39510,11
20/03/2007,10:50:00,39515,39515,39510,39510,5
20/03/2007,10:51:00,39520,39535,39520,39535,17
20/03/2007,10:52:00,39535,39535,39515,39520,34
20/03/2007,10:53:00,39520,39520,39505,39510,21
20/03/2007,10:54:00,39515,39525,39515,39525,8
20/03/2007,10:55:00,39525,39525,39505,39510,22
20/03/2007,10:56:00,39515,39515,39515,39515,5
20/03/2007,10:57:00,39520,39520,39510,39510,12
20/03/2007,10:58:00,39515,39520,39505,39505,27
20/03/2007,10:59:00,39500,39505,39490,39495,50
20/03/2007,11:00:00,39495,39500,39490,39500,44
20/03/2007,11:01:00,39495,39500,39490,39500,17
20/03/2007,11:02:00,39500,39500,39500,39500,9
20/03/2007,11:03:00,39500,39500,39470,39475,86
20/03/2007,11:04:00,39470,39480,39465,39470,37
20/03/2007,11:05:00,39465,39470,39460,39465,39
20/03/2007,11:06:00,39460,39470,39460,39465,10
20/03/2007,11:07:00,39470,39470,39440,39440,131
20/03/2007,11:08:00,39450,39460,39450,39460,28
20/03/2007,11:09:00,39460,39465,39450,39450,26
20/03/2007,11:10:00,39455,39475,39450,39475,79
20/03/2007,11:11:00,39470,39490,39470,39490,61
20/03/2007,11:12:00,39490,39490,39480,39485,19
20/03/2007,11:13:00,39485,39510,39485,39500,62
20/03/2007,11:14:00,39500,39505,39500,39500,13
20/03/2007,11:15:00,39495,39500,39490,39500,21
20/03/2007,11:16:00,39500,39500,39495,39500,12
20/03/2007,11:17:00,39505,39510,39500,39510,11
20/03/2007,11:18:00,39505,39515,39505,39515,14
20/03/2007,11:19:00,39510,39510,39505,39505,10
20/03/2007,11:20:00,39505,39505,39500,39500,10
20/03/2007,11:21:00,39505,39510,39490,39490,54
20/03/2007,11:22:00,39485,39500,39485,39500,21
20/03/2007,11:23:00,39500,39500,39490,39495,6
20/03/2007,11:24:00,39490,39490,39485,39485,13
20/03/2007,11:25:00,39485,39500,39485,39500,16
20/03/2007,11:26:00,39495,39500,39495,39500,9
20/03/2007,11:27:00,39500,39500,39495,39495,6
20/03/2007,11:28:00,39500,39520,39500,39510,42
20/03/2007,11:29:00,39515,39520,39515,39515,8
20/03/2007,11:30:00,39510,39520,39510,39515,23
20/03/2007,11:31:00,39520,39530,39520,39530,33
20/03/2007,11:32:00,39530,39535,39520,39530,26
20/03/2007,11:33:00,39530,39535,39530,39530,40
20/03/2007,11:34:00,39525,39525,39520,39520,15
20/03/2007,11:35:00,39515,39520,39510,39520,37
20/03/2007,11:36:00,39515,39520,39515,39520,6
20/03/2007,11:37:00,39515,39525,39515,39525,8
20/03/2007,11:38:00,39525,39525,39525,39525,3
20/03/2007,11:39:00,39525,39530,39525,39525,10
20/03/2007,11:40:00,39530,39530,39530,39530,2
20/03/2007,11:41:00,39530,39530,39530,39530,7
20/03/2007,11:42:00,39530,39530,39530,39530,4
20/03/2007,11:43:00,39530,39540,39530,39540,20
20/03/2007,11:44:00,39535,39535,39530,39530,9
20/03/2007,11:45:00,39530,39535,39530,39535,2
20/03/2007,11:46:00,39540,39540,39535,39535,3
20/03/2007,11:47:00,39540,39540,39530,39530,10
20/03/2007,11:48:00,39535,39535,39535,39535,4
20/03/2007,11:49:00,39535,39535,39525,39525,14
20/03/2007,11:50:00,39525,39530,39520,39520,12
20/03/2007,11:51:00,39525,39525,39525,39525,8
20/03/2007,11:52:00,39520,39520,39520,39520,2
20/03/2007,11:53:00,39525,39525,39525,39525,1
20/03/2007,11:54:00,39530,39530,39510,39520,43
20/03/2007,11:55:00,39525,39525,39515,39525,8
20/03/2007,11:56:00,39525,39530,39525,39530,2
20/03/2007,11:57:00,39525,39530,39520,39530,11
20/03/2007,11:58:00,39530,39530,39510,39510,37
20/03/2007,11:59:00,39510,39510,39475,39480,85
20/03/2007,12:00:00,39480,39490,39465,39475,47
20/03/2007,12:01:00,39480,39495,39480,39495,12
20/03/2007,12:02:00,39490,39510,39480,39505,34
20/03/2007,12:03:00,39500,39500,39485,39490,23
20/03/2007,12:04:00,39495,39495,39490,39490,8
20/03/2007,12:05:00,39495,39495,39495,39495,7
20/03/2007,12:06:00,39490,39490,39480,39480,15
20/03/2007,12:07:00,39480,39485,39470,39485,16
20/03/2007,12:08:00,39485,39490,39485,39485,4
20/03/2007,12:09:00,39485,39485,39475,39475,13
20/03/2007,12:10:00,39470,39475,39470,39475,27
20/03/2007,12:11:00,39475,39490,39475,39490,17
20/03/2007,12:12:00,39490,39495,39485,39485,23
20/03/2007,12:13:00,39485,39495,39485,39485,7
20/03/2007,12:14:00,39485,39485,39480,39480,4
20/03/2007,12:15:00,39485,39495,39485,39485,28
20/03/2007,12:16:00,39485,39490,39485,39490,4
20/03/2007,12:17:00,39485,39485,39485,39485,2
20/03/2007,12:18:00,39490,39490,39485,39485,6
20/03/2007,12:19:00,39485,39490,39480,39485,10
20/03/2007,12:20:00,39490,39490,39490,39490,1
20/03/2007,12:21:00,39495,39495,39495,39495,3
20/03/2007,12:22:00,39490,39490,39490,39490,4
20/03/2007,12:23:00,39490,39490,39485,39485,3
20/03/2007,12:24:00,39485,39485,39480,39480,2
20/03/2007,12:25:00,39480,39485,39480,39485,6
20/03/2007,12:26:00,39480,39480,39480,39480,5
20/03/2007,12:27:00,39485,39485,39475,39480,9
20/03/2007,12:28:00,39480,39480,39480,39480,1
20/03/2007,12:29:00,39480,39480,39480,39480,4
20/03/2007,12:30:00,39485,39485,39480,39480,5
20/03/2007,12:31:00,39480,39480,39480,39480,3
20/03/2007,12:32:00,39480,39480,39475,39480,6
20/03/2007,12:33:00,39480,39480,39480,39480,1
20/03/2007,12:34:00,39485,39490,39485,39485,14
20/03/2007,12:35:00,39485,39500,39485,39500,28
20/03/2007,12:37:00,39505,39510,39505,39510,6
20/03/2007,12:38:00,39510,39520,39510,39520,18
20/03/2007,12:39:00,39515,39525,39515,39525,31
20/03/2007,12:40:00,39530,39530,39520,39525,23
20/03/2007,12:41:00,39520,39520,39510,39510,7
20/03/2007,12:42:00,39510,39520,39510,39520,11
20/03/2007,12:43:00,39520,39530,39520,39530,25
20/03/2007,12:44:00,39520,39525,39520,39520,5
20/03/2007,12:45:00,39520,39520,39520,39520,7
20/03/2007,12:46:00,39520,39520,39510,39510,13
20/03/2007,12:47:00,39510,39510,39500,39500,27
20/03/2007,12:48:00,39505,39505,39500,39500,4
20/03/2007,12:49:00,39505,39505,39500,39500,2
20/03/2007,12:50:00,39505,39505,39490,39495,22
20/03/2007,12:51:00,39495,39495,39490,39490,3
20/03/2007,12:52:00,39495,39495,39490,39490,12
20/03/2007,12:53:00,39490,39490,39490,39490,2
20/03/2007,12:54:00,39490,39495,39485,39495,3
20/03/2007,12:55:00,39500,39500,39500,39500,2
20/03/2007,12:56:00,39495,39495,39490,39490,3
20/03/2007,12:57:00,39490,39490,39490,39490,3
20/03/2007,12:58:00,39490,39490,39475,39475,24
20/03/2007,12:59:00,39485,39485,39475,39475,19
20/03/2007,13:00:00,39475,39475,39475,39475,3
20/03/2007,13:01:00,39480,39485,39480,39485,12
20/03/2007,13:02:00,39480,39485,39480,39485,8
20/03/2007,13:03:00,39485,39495,39485,39495,9
20/03/2007,13:04:00,39495,39495,39490,39495,10
20/03/2007,13:05:00,39500,39500,39490,39490,36
20/03/2007,13:06:00,39490,39490,39480,39480,5
20/03/2007,13:07:00,39480,39485,39475,39475,28
20/03/2007,13:08:00,39475,39475,39470,39475,10
20/03/2007,13:09:00,39475,39475,39475,39475,3
20/03/2007,13:10:00,39480,39480,39480,39480,8
20/03/2007,13:11:00,39485,39495,39485,39490,8
20/03/2007,13:12:00,39485,39485,39485,39485,1
20/03/2007,13:14:00,39480,39485,39475,39475,11
20/03/2007,13:15:00,39485,39490,39485,39485,4
20/03/2007,13:16:00,39475,39475,39470,39470,11
20/03/2007,13:17:00,39475,39475,39475,39475,6
20/03/2007,13:18:00,39475,39480,39475,39480,18
20/03/2007,13:19:00,39485,39490,39485,39490,10
20/03/2007,13:20:00,39490,39490,39485,39485,3
20/03/2007,13:21:00,39490,39500,39485,39500,19
20/03/2007,13:22:00,39505,39505,39500,39500,3
20/03/2007,13:23:00,39505,39510,39500,39505,27
20/03/2007,13:24:00,39510,39515,39505,39510,9
20/03/2007,13:25:00,39505,39505,39485,39485,15
20/03/2007,13:26:00,39480,39485,39480,39480,9
20/03/2007,13:27:00,39485,39490,39480,39490,20
20/03/2007,13:28:00,39490,39495,39485,39490,12
20/03/2007,13:29:00,39485,39485,39480,39480,13
20/03/2007,13:30:00,39480,39565,39480,39560,247
20/03/2007,13:31:00,39560,39570,39545,39550,71
20/03/2007,13:32:00,39550,39560,39540,39555,72
20/03/2007,13:33:00,39555,39565,39550,39550,18
20/03/2007,13:34:00,39550,39555,39545,39550,13
20/03/2007,13:35:00,39550,39565,39540,39560,48
20/03/2007,13:36:00,39560,39565,39555,39555,41
20/03/2007,13:37:00,39550,39550,39540,39550,42
20/03/2007,13:38:00,39550,39550,39545,39550,11
20/03/2007,13:39:00,39545,39545,39520,39520,48
20/03/2007,13:40:00,39530,39530,39520,39520,18
20/03/2007,13:41:00,39530,39540,39525,39535,19
20/03/2007,13:42:00,39530,39535,39520,39535,31
20/03/2007,13:43:00,39535,39540,39515,39515,47
20/03/2007,13:44:00,39525,39530,39525,39530,28
20/03/2007,13:45:00,39530,39535,39525,39525,13
20/03/2007,13:46:00,39520,39520,39515,39520,19
20/03/2007,13:47:00,39520,39520,39515,39515,11
20/03/2007,13:48:00,39520,39525,39515,39515,15
20/03/2007,13:49:00,39520,39520,39505,39510,37
20/03/2007,13:50:00,39510,39515,39500,39510,33
20/03/2007,13:51:00,39510,39520,39505,39520,19
20/03/2007,13:52:00,39520,39520,39520,39520,3
20/03/2007,13:53:00,39520,39525,39515,39515,11
20/03/2007,13:54:00,39515,39515,39515,39515,1
20/03/2007,13:55:00,39515,39515,39510,39510,6
20/03/2007,13:56:00,39505,39510,39505,39505,6
20/03/2007,13:57:00,39505,39505,39500,39500,11
20/03/2007,13:58:00,39500,39505,39480,39495,49
20/03/2007,13:59:00,39490,39495,39490,39495,21
20/03/2007,14:00:00,39495,39500,39495,39500,13
20/03/2007,14:01:00,39495,39510,39495,39505,8
20/03/2007,14:02:00,39500,39520,39500,39515,27
20/03/2007,14:03:00,39510,39510,39500,39505,34
20/03/2007,14:04:00,39505,39505,39495,39505,32
20/03/2007,14:05:00,39505,39510,39505,39510,6
20/03/2007,14:06:00,39510,39515,39505,39515,14
20/03/2007,14:07:00,39515,39525,39510,39515,41
20/03/2007,14:08:00,39515,39530,39515,39530,32
20/03/2007,14:09:00,39530,39530,39525,39525,17
20/03/2007,14:10:00,39525,39530,39525,39530,6
20/03/2007,14:11:00,39530,39540,39530,39540,16
20/03/2007,14:12:00,39535,39535,39530,39530,4
20/03/2007,14:13:00,39530,39545,39530,39545,26
20/03/2007,14:14:00,39535,39540,39535,39540,15
20/03/2007,14:15:00,39540,39550,39540,39545,15
20/03/2007,14:16:00,39550,39550,39525,39530,45
20/03/2007,14:17:00,39530,39530,39520,39520,30
20/03/2007,14:18:00,39525,39530,39520,39530,24
20/03/2007,14:19:00,39530,39530,39530,39530,1
20/03/2007,14:20:00,39525,39525,39525,39525,5
20/03/2007,14:21:00,39520,39520,39515,39520,10
20/03/2007,14:22:00,39520,39520,39520,39520,4
20/03/2007,14:23:00,39520,39525,39515,39525,8
20/03/2007,14:24:00,39525,39525,39500,39500,43
20/03/2007,14:25:00,39500,39500,39460,39465,106
20/03/2007,14:26:00,39470,39480,39460,39475,47
20/03/2007,14:27:00,39470,39480,39470,39480,20
20/03/2007,14:28:00,39480,39485,39475,39480,18
20/03/2007,14:29:00,39480,39480,39480,39480,10
20/03/2007,14:30:00,39475,39475,39455,39465,64
20/03/2007,14:31:00,39460,39475,39455,39455,35
20/03/2007,14:32:00,39455,39455,39425,39425,126
20/03/2007,14:33:00,39435,39470,39435,39460,53
20/03/2007,14:34:00,39455,39465,39450,39465,48
20/03/2007,14:35:00,39470,39475,39460,39470,49
20/03/2007,14:36:00,39475,39510,39465,39505,95
20/03/2007,14:37:00,39500,39505,39495,39505,24
20/03/2007,14:38:00,39500,39500,39485,39500,23
20/03/2007,14:39:00,39490,39500,39480,39490,26
20/03/2007,14:40:00,39490,39495,39485,39490,11
20/03/2007,14:41:00,39490,39490,39475,39475,18
20/03/2007,14:42:00,39475,39475,39460,39475,43
20/03/2007,14:43:00,39480,39485,39470,39480,24
20/03/2007,14:44:00,39475,39505,39475,39505,33
20/03/2007,14:45:00,39505,39515,39500,39515,44
20/03/2007,14:46:00,39510,39525,39510,39525,36
20/03/2007,14:47:00,39520,39520,39510,39515,20
20/03/2007,14:48:00,39515,39515,39495,39495,35
20/03/2007,14:49:00,39495,39500,39495,39500,37
20/03/2007,14:50:00,39505,39510,39500,39500,12
20/03/2007,14:51:00,39500,39510,39495,39500,61
20/03/2007,14:52:00,39490,39500,39480,39500,28
20/03/2007,14:53:00,39490,39490,39480,39485,47
20/03/2007,14:54:00,39485,39490,39480,39480,19
20/03/2007,14:55:00,39485,39495,39475,39485,25
20/03/2007,14:56:00,39485,39485,39470,39475,19
20/03/2007,14:57:00,39475,39475,39445,39460,76
20/03/2007,14:58:00,39460,39465,39450,39465,35
20/03/2007,14:59:00,39455,39455,39445,39445,50
20/03/2007,15:00:00,39445,39465,39430,39460,85
20/03/2007,15:01:00,39460,39480,39460,39475,51
20/03/2007,15:02:00,39480,39480,39430,39435,112
20/03/2007,15:03:00,39435,39435,39415,39430,74
20/03/2007,15:04:00,39435,39445,39425,39445,75
20/03/2007,15:05:00,39440,39460,39425,39455,89
20/03/2007,15:06:00,39455,39465,39455,39460,37
20/03/2007,15:07:00,39455,39460,39440,39445,40
20/03/2007,15:08:00,39445,39460,39440,39455,34
20/03/2007,15:09:00,39450,39480,39450,39480,45
20/03/2007,15:10:00,39480,39500,39480,39500,78
20/03/2007,15:11:00,39500,39500,39490,39495,44
20/03/2007,15:12:00,39490,39495,39485,39495,67
20/03/2007,15:13:00,39495,39520,39495,39510,88
20/03/2007,15:14:00,39510,39510,39495,39495,31
20/03/2007,15:15:00,39490,39510,39490,39510,26
20/03/2007,15:16:00,39510,39510,39495,39495,16
20/03/2007,15:17:00,39490,39490,39455,39470,81
20/03/2007,15:18:00,39470,39480,39470,39480,32
20/03/2007,15:19:00,39470,39475,39455,39460,50
20/03/2007,15:20:00,39465,39485,39465,39485,38
20/03/2007,15:21:00,39485,39485,39460,39460,44
20/03/2007,15:22:00,39460,39470,39445,39465,83
20/03/2007,15:23:00,39470,39505,39465,39500,89
20/03/2007,15:24:00,39500,39505,39485,39490,61
20/03/2007,15:25:00,39495,39500,39490,39495,15
20/03/2007,15:26:00,39495,39505,39490,39505,36
20/03/2007,15:27:00,39505,39505,39490,39495,19
20/03/2007,15:28:00,39500,39510,39475,39485,42
20/03/2007,15:29:00,39490,39515,39490,39515,38
20/03/2007,15:30:00,39515,39530,39510,39525,93
20/03/2007,15:31:00,39530,39530,39515,39515,43
20/03/2007,15:32:00,39520,39520,39510,39515,26
20/03/2007,15:33:00,39510,39520,39505,39510,34
20/03/2007,15:34:00,39505,39505,39485,39495,26
20/03/2007,15:35:00,39500,39505,39490,39500,28
20/03/2007,15:36:00,39500,39515,39500,39515,20
20/03/2007,15:37:00,39515,39515,39510,39510,24
20/03/2007,15:38:00,39510,39510,39490,39495,25
20/03/2007,15:39:00,39500,39505,39495,39500,15
20/03/2007,15:40:00,39495,39515,39495,39505,39
20/03/2007,15:41:00,39505,39510,39500,39510,25
20/03/2007,15:42:00,39510,39525,39510,39520,28
20/03/2007,15:43:00,39515,39545,39515,39540,87
20/03/2007,15:44:00,39540,39550,39535,39550,86
20/03/2007,15:45:00,39550,39550,39535,39535,58
20/03/2007,15:46:00,39535,39535,39525,39525,66
20/03/2007,15:47:00,39520,39550,39520,39545,67
20/03/2007,15:48:00,39545,39550,39535,39540,46
20/03/2007,15:49:00,39540,39545,39535,39540,10
20/03/2007,15:50:00,39540,39565,39525,39565,112
20/03/2007,15:51:00,39565,39590,39565,39580,102
20/03/2007,15:52:00,39580,39580,39565,39570,67
20/03/2007,15:53:00,39570,39575,39550,39550,66
20/03/2007,15:54:00,39545,39565,39545,39560,19
20/03/2007,15:55:00,39555,39575,39545,39575,35
20/03/2007,15:56:00,39575,39585,39565,39565,36
20/03/2007,15:57:00,39570,39575,39560,39560,24
20/03/2007,15:58:00,39565,39570,39560,39565,9
20/03/2007,15:59:00,39570,39585,39570,39575,36
20/03/2007,16:00:00,39580,39600,39575,39600,67
20/03/2007,16:01:00,39595,39610,39595,39605,104
20/03/2007,16:02:00,39600,39605,39595,39600,28
20/03/2007,16:03:00,39605,39605,39585,39590,56
20/03/2007,16:04:00,39580,39585,39570,39585,60
20/03/2007,16:05:00,39585,39610,39575,39610,65
20/03/2007,16:06:00,39610,39620,39605,39620,81
20/03/2007,16:07:00,39620,39630,39620,39630,71
20/03/2007,16:08:00,39625,39635,39620,39630,37
20/03/2007,16:09:00,39635,39650,39635,39645,72
20/03/2007,16:10:00,39640,39655,39640,39645,90
20/03/2007,16:11:00,39645,39645,39620,39620,87
20/03/2007,16:12:00,39620,39635,39615,39635,61
20/03/2007,16:13:00,39630,39655,39630,39655,87
20/03/2007,16:14:00,39655,39675,39650,39650,113
20/03/2007,16:15:00,39645,39655,39640,39645,59
20/03/2007,16:16:00,39645,39650,39620,39625,78
20/03/2007,16:17:00,39625,39625,39620,39620,45
20/03/2007,16:18:00,39625,39645,39625,39635,50
20/03/2007,16:19:00,39635,39640,39635,39640,10
20/03/2007,16:20:00,39635,39635,39625,39625,15
20/03/2007,16:21:00,39630,39640,39630,39630,29
20/03/2007,16:22:00,39625,39630,39625,39630,15
20/03/2007,16:23:00,39630,39635,39625,39630,28
20/03/2007,16:24:00,39625,39625,39615,39615,38
20/03/2007,16:25:00,39620,39620,39610,39620,42
20/03/2007,16:26:00,39610,39620,39600,39620,44
20/03/2007,16:27:00,39615,39615,39605,39615,13
20/03/2007,16:28:00,39610,39620,39610,39620,77
20/03/2007,16:29:00,39620,39635,39615,39630,51
20/03/2007,16:30:00,39625,39635,39625,39635,14
20/03/2007,16:31:00,39630,39630,39620,39620,31
20/03/2007,16:32:00,39620,39630,39620,39620,29
20/03/2007,16:33:00,39620,39625,39615,39625,16
20/03/2007,16:34:00,39630,39635,39625,39625,32
20/03/2007,16:35:00,39620,39620,39600,39600,88
20/03/2007,16:36:00,39610,39610,39585,39590,50
20/03/2007,16:37:00,39590,39595,39575,39575,85
20/03/2007,16:38:00,39575,39595,39575,39590,54
20/03/2007,16:39:00,39595,39600,39580,39585,51
20/03/2007,16:40:00,39585,39600,39585,39595,40
20/03/2007,16:41:00,39600,39605,39590,39605,43
20/03/2007,16:42:00,39610,39615,39605,39610,24
20/03/2007,16:43:00,39610,39630,39610,39620,78
20/03/2007,16:44:00,39620,39645,39620,39635,66
20/03/2007,16:45:00,39630,39650,39630,39650,70
20/03/2007,16:46:00,39650,39650,39630,39635,60
20/03/2007,16:47:00,39635,39635,39625,39625,37
20/03/2007,16:48:00,39620,39635,39615,39635,45
20/03/2007,16:49:00,39635,39635,39625,39625,29
20/03/2007,16:50:00,39625,39635,39625,39635,10
20/03/2007,16:51:00,39635,39635,39630,39630,11
20/03/2007,16:52:00,39640,39640,39630,39635,42
20/03/2007,16:53:00,39635,39650,39635,39645,31
20/03/2007,16:54:00,39645,39650,39640,39650,53
20/03/2007,16:55:00,39650,39675,39650,39675,60
20/03/2007,16:56:00,39670,39670,39660,39665,71
20/03/2007,16:57:00,39670,39675,39665,39675,42
20/03/2007,16:58:00,39680,39690,39665,39665,82
20/03/2007,16:59:00,39675,39685,39675,39680,17
20/03/2007,17:00:00,39685,39710,39685,39710,88
20/03/2007,17:01:00,39715,39720,39700,39705,108
20/03/2007,17:02:00,39705,39705,39690,39690,55
20/03/2007,17:03:00,39690,39700,39685,39700,53
20/03/2007,17:04:00,39695,39700,39695,39700,7
20/03/2007,17:05:00,39695,39715,39695,39705,46
20/03/2007,17:06:00,39710,39725,39710,39720,44
20/03/2007,17:07:00,39720,39750,39720,39745,74
20/03/2007,17:08:00,39745,39755,39730,39735,97
20/03/2007,17:09:00,39730,39745,39730,39735,49
20/03/2007,17:10:00,39730,39735,39725,39730,38
20/03/2007,17:11:00,39735,39750,39735,39750,51
20/03/2007,17:12:00,39750,39755,39735,39745,37
20/03/2007,17:13:00,39740,39745,39735,39735,33
20/03/2007,17:14:00,39740,39755,39740,39755,52
20/03/2007,17:15:00,39755,39760,39745,39755,110
20/03/2007,17:16:00,39760,39765,39745,39745,40
20/03/2007,17:17:00,39745,39750,39745,39745,40
20/03/2007,17:18:00,39750,39750,39735,39735,40
20/03/2007,17:19:00,39730,39735,39730,39735,11
20/03/2007,17:20:00,39735,39740,39735,39740,25
20/03/2007,17:21:00,39735,39735,39730,39730,25
20/03/2007,17:22:00,39730,39740,39730,39730,23
20/03/2007,17:23:00,39730,39750,39730,39740,62
20/03/2007,17:24:00,39740,39775,39740,39765,97
20/03/2007,17:25:00,39765,39775,39760,39765,37
20/03/2007,17:26:00,39765,39765,39745,39745,46
20/03/2007,17:27:00,39750,39750,39745,39750,14
20/03/2007,17:28:00,39755,39765,39750,39765,56
20/03/2007,17:29:00,39760,39780,39755,39780,70
20/03/2007,17:30:00,39775,39790,39775,39775,62
20/03/2007,17:31:00,39775,39785,39775,39785,10
20/03/2007,17:32:00,39785,39785,39765,39770,32
20/03/2007,17:33:00,39770,39780,39770,39780,25
20/03/2007,17:34:00,39780,39785,39775,39780,20
20/03/2007,17:35:00,39775,39780,39770,39770,19
20/03/2007,17:36:00,39765,39765,39755,39755,14
20/03/2007,17:37:00,39765,39765,39735,39740,45
20/03/2007,17:38:00,39745,39750,39740,39740,35
20/03/2007,17:39:00,39740,39740,39720,39720,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/03/2007,16.16.00,39645,39650,39620,39625,78
20/03/2007,16.17.00,39625,39625,39620,39620,45
20/03/2007,16.18.00,39625,39645,39625,39635,50
20/03/2007,16.19.00,39635,39640,39635,39640,10
20/03/2007,16.20.00,39635,39635,39625,39625,15
20/03/2007,16.21.00,39630,39640,39630,39630,29
20/03/2007,16.22.00,39625,39630,39625,39630,15
20/03/2007,16.23.00,39630,39635,39625,39630,28
20/03/2007,16.24.00,39625,39625,39615,39615,38
20/03/2007,16.25.00,39620,39620,39610,39620,42
20/03/2007,16.26.00,39610,39620,39600,39620,44
20/03/2007,16.27.00,39615,39615,39605,39615,13
20/03/2007,16.28.00,39610,39620,39610,39620,77
20/03/2007,16.29.00,39620,39635,39615,39630,51
20/03/2007,16.30.00,39625,39635,39625,39635,14
20/03/2007,16.31.00,39630,39630,39620,39620,31
20/03/2007,16.32.00,39620,39630,39620,39620,29
20/03/2007,16.33.00,39620,39625,39615,39625,16
20/03/2007,16.34.00,39630,39635,39625,39625,32
20/03/2007,16.35.00,39620,39620,39600,39600,88
20/03/2007,16.36.00,39610,39610,39585,39590,50
20/03/2007,16.37.00,39590,39595,39575,39575,85
20/03/2007,16.38.00,39575,39595,39575,39590,54
20/03/2007,16.39.00,39595,39600,39580,39585,51
20/03/2007,16.40.00,39585,39600,39585,39595,40
20/03/2007,16.41.00,39600,39605,39590,39605,43
20/03/2007,16.42.00,39610,39615,39605,39610,24
20/03/2007,16.43.00,39610,39630,39610,39620,78
20/03/2007,16.44.00,39620,39645,39620,39635,66
20/03/2007,16.45.00,39630,39650,39630,39650,70
20/03/2007,16.46.00,39650,39650,39630,39635,60
20/03/2007,16.47.00,39635,39635,39625,39625,37
20/03/2007,16.48.00,39620,39635,39615,39635,45
20/03/2007,16.49.00,39635,39635,39625,39625,29
20/03/2007,16.50.00,39625,39635,39625,39635,10
20/03/2007,16.51.00,39635,39635,39630,39630,11
20/03/2007,16.52.00,39640,39640,39630,39635,42
20/03/2007,16.53.00,39635,39650,39635,39645,31
20/03/2007,16.54.00,39645,39650,39640,39650,53
20/03/2007,16.55.00,39650,39675,39650,39675,60
20/03/2007,16.56.00,39670,39670,39660,39665,71
20/03/2007,16.57.00,39670,39675,39665,39675,42
20/03/2007,16.58.00,39680,39690,39665,39665,82
20/03/2007,16.59.00,39675,39685,39675,39680,17
20/03/2007,17.00.00,39685,39710,39685,39710,88
20/03/2007,17.01.00,39715,39720,39700,39705,108
20/03/2007,17.02.00,39705,39705,39690,39690,55
20/03/2007,17.03.00,39690,39700,39685,39700,53
20/03/2007,17.04.00,39695,39700,39695,39700,7
20/03/2007,17.05.00,39695,39715,39695,39705,46
20/03/2007,17.06.00,39710,39725,39710,39720,44
20/03/2007,17.07.00,39720,39750,39720,39745,74
20/03/2007,17.08.00,39745,39755,39730,39735,97
20/03/2007,17.09.00,39730,39745,39730,39735,49
20/03/2007,17.10.00,39730,39735,39725,39730,38
20/03/2007,17.11.00,39735,39750,39735,39750,51
20/03/2007,17.12.00,39750,39755,39735,39745,37
20/03/2007,17.13.00,39740,39745,39735,39735,33
20/03/2007,17.14.00,39740,39755,39740,39755,52
20/03/2007,17.15.00,39755,39760,39745,39755,110
20/03/2007,17.16.00,39760,39765,39745,39745,40
20/03/2007,17.17.00,39745,39750,39745,39745,40
20/03/2007,17.18.00,39750,39750,39735,39735,40
20/03/2007,17.19.00,39730,39735,39730,39735,11
20/03/2007,17.20.00,39735,39740,39735,39740,25
20/03/2007,17.21.00,39735,39735,39730,39730,25
20/03/2007,17.22.00,39730,39740,39730,39730,23
20/03/2007,17.23.00,39730,39750,39730,39740,62
20/03/2007,17.24.00,39740,39775,39740,39765,97
20/03/2007,17.25.00,39765,39775,39760,39765,37
20/03/2007,17.26.00,39765,39765,39745,39745,46
20/03/2007,17.27.00,39750,39750,39745,39750,14
20/03/2007,17.28.00,39755,39765,39750,39765,56
20/03/2007,17.29.00,39760,39780,39755,39780,70
20/03/2007,17.30.00,39775,39790,39775,39775,62
20/03/2007,17.31.00,39775,39785,39775,39785,10
20/03/2007,17.32.00,39785,39785,39765,39770,32
20/03/2007,17.33.00,39770,39780,39770,39780,25
20/03/2007,17.34.00,39780,39785,39775,39780,20
20/03/2007,17.35.00,39775,39780,39770,39770,19
20/03/2007,17.36.00,39765,39765,39755,39755,14
20/03/2007,17.37.00,39765,39765,39735,39740,45
20/03/2007,17.38.00,39745,39750,39740,39740,35
20/03/2007,17.39.00,39740,39740,39720,39720,59
21/03/2007,09.01.00,39715,39720,39710,39710,59
21/03/2007,09.02.00,39710,39710,39680,39700,38
21/03/2007,09.03.00,39685,39715,39685,39715,31
21/03/2007,09.04.00,39720,39730,39710,39730,53
21/03/2007,09.05.00,39735,39740,39725,39725,42
21/03/2007,09.06.00,39720,39720,39690,39690,50
21/03/2007,09.07.00,39690,39695,39670,39675,71
21/03/2007,09.08.00,39675,39685,39665,39685,41
21/03/2007,09.09.00,39685,39695,39685,39695,26
21/03/2007,09.10.00,39695,39720,39690,39720,51
21/03/2007,09.11.00,39720,39735,39720,39720,79
21/03/2007,09.12.00,39720,39745,39720,39745,44
21/03/2007,09.13.00,39745,39770,39745,39760,52
21/03/2007,09.14.00,39765,39775,39760,39760,82
21/03/2007,09.15.00,39760,39775,39760,39770,29
21/03/2007,09.16.00,39770,39780,39770,39775,10
21/03/2007,09.17.00,39780,39780,39765,39775,36
21/03/2007,09.18.00,39770,39775,39755,39760,28
21/03/2007,09.19.00,39760,39775,39760,39775,46
21/03/2007,09.20.00,39775,39780,39765,39770,54
21/03/2007,09.21.00,39760,39765,39760,39765,29
21/03/2007,09.22.00,39760,39765,39750,39760,47
21/03/2007,09.23.00,39755,39760,39755,39755,16
21/03/2007,09.24.00,39755,39755,39745,39750,67
21/03/2007,09.25.00,39750,39775,39750,39765,66
21/03/2007,09.26.00,39765,39780,39765,39780,46
21/03/2007,09.27.00,39780,39800,39780,39790,176
21/03/2007,09.28.00,39790,39790,39775,39780,57
21/03/2007,09.29.00,39785,39785,39765,39770,24
21/03/2007,09.30.00,39775,39775,39755,39755,38
21/03/2007,09.31.00,39755,39755,39750,39750,30
21/03/2007,09.32.00,39745,39745,39730,39730,85
21/03/2007,09.33.00,39730,39735,39725,39730,36
21/03/2007,09.34.00,39730,39750,39730,39745,27
21/03/2007,09.35.00,39745,39745,39740,39745,11
21/03/2007,09.36.00,39745,39755,39745,39755,16
21/03/2007,09.37.00,39755,39755,39750,39750,11
21/03/2007,09.38.00,39750,39770,39750,39770,20
21/03/2007,09.39.00,39770,39770,39760,39765,19
21/03/2007,09.40.00,39755,39760,39750,39755,20
21/03/2007,09.41.00,39755,39770,39750,39770,23
21/03/2007,09.42.00,39770,39795,39770,39785,49
21/03/2007,09.43.00,39785,39790,39780,39790,24
21/03/2007,09.44.00,39795,39800,39790,39790,56
21/03/2007,09.45.00,39790,39795,39770,39770,55
21/03/2007,09.46.00,39765,39765,39755,39760,19
21/03/2007,09.47.00,39760,39760,39740,39745,53
21/03/2007,09.48.00,39745,39760,39735,39735,62
21/03/2007,09.49.00,39740,39750,39740,39750,27
21/03/2007,09.50.00,39745,39760,39745,39760,22
21/03/2007,09.51.00,39760,39760,39730,39735,55
21/03/2007,09.52.00,39735,39745,39735,39745,12
21/03/2007,09.53.00,39750,39755,39745,39755,17
21/03/2007,09.54.00,39750,39750,39745,39750,13
21/03/2007,09.55.00,39745,39750,39735,39740,19
21/03/2007,09.56.00,39735,39745,39730,39740,40
21/03/2007,09.57.00,39740,39740,39730,39735,12
21/03/2007,09.58.00,39740,39745,39735,39745,20
21/03/2007,09.59.00,39750,39750,39740,39745,22
21/03/2007,10.00.00,39745,39745,39735,39745,24
21/03/2007,10.01.00,39745,39755,39745,39745,26
21/03/2007,10.02.00,39745,39745,39740,39740,9
21/03/2007,10.03.00,39745,39745,39740,39745,7
21/03/2007,10.04.00,39745,39745,39730,39730,16
21/03/2007,10.05.00,39725,39730,39720,39730,29
21/03/2007,10.06.00,39725,39725,39710,39720,83
21/03/2007,10.07.00,39725,39735,39725,39725,29
21/03/2007,10.08.00,39730,39745,39730,39745,43
21/03/2007,10.09.00,39750,39755,39750,39755,14
21/03/2007,10.10.00,39755,39765,39745,39760,30
21/03/2007,10.11.00,39765,39765,39760,39760,12
21/03/2007,10.12.00,39760,39765,39760,39765,13
21/03/2007,10.13.00,39765,39765,39750,39760,24
21/03/2007,10.14.00,39760,39775,39760,39770,39
21/03/2007,10.15.00,39775,39780,39765,39770,51
21/03/2007,10.16.00,39775,39780,39770,39775,28
21/03/2007,10.17.00,39780,39785,39780,39780,24
21/03/2007,10.18.00,39785,39790,39780,39785,26
21/03/2007,10.19.00,39785,39815,39780,39805,112
21/03/2007,10.20.00,39810,39830,39810,39825,119
21/03/2007,10.21.00,39825,39830,39820,39820,36
21/03/2007,10.22.00,39820,39825,39810,39815,56
21/03/2007,10.23.00,39815,39830,39815,39830,20
21/03/2007,10.24.00,39830,39845,39830,39830,91
21/03/2007,10.25.00,39830,39840,39830,39840,23
21/03/2007,10.26.00,39840,39845,39830,39835,26
21/03/2007,10.27.00,39830,39835,39825,39830,15
21/03/2007,10.28.00,39830,39835,39830,39830,15
21/03/2007,10.29.00,39830,39835,39825,39835,11
21/03/2007,10.30.00,39835,39840,39830,39830,41
21/03/2007,10.31.00,39835,39855,39830,39850,59
21/03/2007,10.32.00,39845,39845,39840,39845,15
21/03/2007,10.33.00,39845,39845,39840,39845,9
21/03/2007,10.34.00,39850,39860,39850,39860,32
21/03/2007,10.35.00,39860,39875,39860,39860,104
21/03/2007,10.36.00,39860,39860,39840,39840,76
21/03/2007,10.37.00,39835,39850,39835,39845,16
21/03/2007,10.38.00,39845,39860,39840,39840,53
21/03/2007,10.39.00,39840,39840,39835,39840,23
21/03/2007,10.40.00,39840,39850,39840,39840,24
21/03/2007,10.41.00,39840,39850,39840,39850,4
21/03/2007,10.42.00,39845,39855,39845,39855,46
21/03/2007,10.43.00,39860,39870,39855,39865,30
21/03/2007,10.44.00,39865,39880,39865,39875,28
21/03/2007,10.45.00,39875,39880,39870,39875,35
21/03/2007,10.46.00,39875,39875,39865,39865,57
21/03/2007,10.47.00,39870,39875,39865,39870,27
21/03/2007,10.48.00,39870,39870,39850,39855,65
21/03/2007,10.49.00,39860,39860,39850,39855,12
21/03/2007,10.50.00,39855,39860,39855,39860,14
21/03/2007,10.51.00,39865,39875,39860,39860,59
21/03/2007,10.52.00,39860,39865,39855,39865,17
21/03/2007,10.53.00,39865,39865,39850,39855,15
21/03/2007,10.54.00,39850,39855,39840,39840,90
21/03/2007,10.55.00,39840,39850,39840,39845,15
21/03/2007,10.56.00,39845,39845,39835,39835,15
21/03/2007,10.57.00,39835,39840,39830,39840,14
21/03/2007,10.58.00,39840,39840,39835,39835,5
21/03/2007,10.59.00,39835,39845,39835,39840,15
21/03/2007,11.00.00,39845,39845,39840,39840,15
21/03/2007,11.01.00,39845,39845,39840,39845,5
21/03/2007,11.02.00,39850,39855,39850,39855,24
21/03/2007,11.03.00,39855,39855,39850,39850,21
21/03/2007,11.04.00,39855,39855,39855,39855,6
21/03/2007,11.05.00,39850,39855,39850,39855,13
21/03/2007,11.06.00,39855,39855,39850,39855,14
21/03/2007,11.07.00,39855,39865,39855,39860,25
21/03/2007,11.08.00,39865,39875,39865,39870,14
21/03/2007,11.09.00,39865,39890,39865,39885,55
21/03/2007,11.10.00,39880,39880,39875,39875,20
21/03/2007,11.11.00,39880,39880,39870,39875,6
21/03/2007,11.12.00,39870,39875,39860,39870,20
21/03/2007,11.13.00,39865,39870,39845,39860,61
21/03/2007,11.14.00,39855,39865,39850,39855,20
21/03/2007,11.15.00,39855,39860,39855,39855,8
21/03/2007,11.16.00,39860,39870,39860,39865,15
21/03/2007,11.17.00,39870,39870,39860,39860,3
21/03/2007,11.18.00,39865,39865,39865,39865,5
21/03/2007,11.19.00,39865,39865,39860,39860,5
21/03/2007,11.20.00,39855,39855,39855,39855,8
21/03/2007,11.21.00,39850,39855,39850,39855,3
21/03/2007,11.22.00,39850,39855,39845,39850,24
21/03/2007,11.23.00,39845,39850,39845,39850,9
21/03/2007,11.24.00,39855,39855,39855,39855,12
21/03/2007,11.25.00,39860,39865,39860,39860,21
21/03/2007,11.26.00,39865,39870,39860,39865,24
21/03/2007,11.27.00,39860,39860,39850,39850,24
21/03/2007,11.28.00,39855,39855,39840,39840,23
21/03/2007,11.29.00,39840,39850,39840,39845,12
21/03/2007,11.30.00,39845,39850,39840,39840,15
21/03/2007,11.31.00,39840,39840,39840,39840,2
21/03/2007,11.32.00,39840,39840,39830,39835,48
21/03/2007,11.33.00,39835,39835,39825,39830,32
21/03/2007,11.34.00,39830,39830,39825,39830,14
21/03/2007,11.35.00,39825,39830,39820,39820,34
21/03/2007,11.36.00,39820,39820,39820,39820,4
21/03/2007,11.37.00,39825,39825,39825,39825,5
21/03/2007,11.38.00,39820,39820,39815,39815,9
21/03/2007,11.39.00,39815,39815,39815,39815,19
21/03/2007,11.40.00,39820,39820,39820,39820,7
21/03/2007,11.41.00,39820,39820,39810,39810,18
21/03/2007,11.42.00,39810,39815,39805,39815,17
21/03/2007,11.43.00,39815,39820,39815,39815,9
21/03/2007,11.44.00,39820,39820,39820,39820,8
21/03/2007,11.45.00,39825,39830,39825,39830,9
21/03/2007,11.46.00,39830,39835,39830,39830,29
21/03/2007,11.47.00,39830,39830,39830,39830,6
21/03/2007,11.48.00,39830,39840,39830,39840,28
21/03/2007,11.49.00,39840,39840,39840,39840,3
21/03/2007,11.50.00,39840,39840,39835,39835,7
21/03/2007,11.51.00,39840,39840,39840,39840,6
21/03/2007,11.52.00,39845,39850,39840,39840,25
21/03/2007,11.53.00,39845,39845,39840,39845,7
21/03/2007,11.54.00,39850,39865,39850,39865,13
21/03/2007,11.55.00,39865,39865,39855,39855,21
21/03/2007,11.56.00,39850,39855,39850,39855,8
21/03/2007,11.57.00,39860,39860,39855,39855,8
21/03/2007,11.58.00,39860,39865,39860,39865,9
21/03/2007,11.59.00,39870,39870,39860,39865,11
21/03/2007,12.00.00,39865,39865,39855,39860,20
21/03/2007,12.01.00,39855,39860,39850,39850,9
21/03/2007,12.02.00,39855,39865,39855,39860,17
21/03/2007,12.03.00,39865,39865,39860,39860,20
21/03/2007,12.04.00,39860,39860,39855,39855,5
21/03/2007,12.05.00,39850,39855,39850,39855,4
21/03/2007,12.06.00,39850,39865,39850,39860,14
21/03/2007,12.07.00,39855,39860,39855,39860,5
21/03/2007,12.08.00,39865,39875,39865,39870,102
21/03/2007,12.09.00,39870,39875,39870,39870,41
21/03/2007,12.10.00,39865,39870,39860,39870,13
21/03/2007,12.11.00,39870,39870,39865,39865,8
21/03/2007,12.12.00,39870,39875,39865,39870,30
21/03/2007,12.13.00,39865,39875,39865,39870,13
21/03/2007,12.14.00,39865,39875,39865,39875,17
21/03/2007,12.15.00,39875,39885,39870,39870,50
21/03/2007,12.16.00,39870,39870,39870,39870,29
21/03/2007,12.17.00,39870,39870,39870,39870,3
21/03/2007,12.18.00,39875,39875,39870,39870,4
21/03/2007,12.19.00,39875,39875,39875,39875,7
21/03/2007,12.20.00,39880,39885,39880,39885,19
21/03/2007,12.21.00,39885,39895,39885,39890,37
21/03/2007,12.22.00,39890,39890,39880,39880,13
21/03/2007,12.23.00,39880,39890,39880,39885,312
21/03/2007,12.24.00,39890,39895,39880,39885,45
21/03/2007,12.25.00,39885,39890,39885,39890,8
21/03/2007,12.26.00,39885,39890,39880,39885,512
21/03/2007,12.27.00,39885,39885,39875,39880,13
21/03/2007,12.28.00,39885,39890,39880,39890,12
21/03/2007,12.29.00,39890,39895,39890,39895,10
21/03/2007,12.30.00,39890,39905,39890,39890,93
21/03/2007,12.31.00,39890,39900,39890,39900,28
21/03/2007,12.32.00,39900,39905,39895,39895,38
21/03/2007,12.33.00,39895,39900,39895,39900,5
21/03/2007,12.34.00,39900,39900,39890,39890,16
21/03/2007,12.35.00,39900,39900,39900,39900,11
21/03/2007,12.36.00,39900,39915,39900,39910,60
21/03/2007,12.37.00,39910,39920,39905,39920,46
21/03/2007,12.38.00,39915,39930,39910,39925,48
21/03/2007,12.39.00,39925,39930,39905,39905,43
21/03/2007,12.40.00,39910,39925,39910,39920,16
21/03/2007,12.41.00,39920,39920,39910,39915,37
21/03/2007,12.42.00,39915,39935,39915,39930,38
21/03/2007,12.43.00,39925,39925,39920,39925,17
21/03/2007,12.44.00,39925,39925,39915,39915,7
21/03/2007,12.45.00,39915,39915,39915,39915,5
21/03/2007,12.46.00,39910,39915,39910,39915,23
21/03/2007,12.47.00,39920,39920,39905,39905,20
21/03/2007,12.48.00,39910,39910,39910,39910,3
21/03/2007,12.49.00,39910,39920,39910,39915,5
21/03/2007,12.50.00,39915,39915,39915,39915,6
21/03/2007,12.51.00,39915,39920,39915,39920,11
21/03/2007,12.52.00,39915,39915,39900,39900,78
21/03/2007,12.53.00,39900,39900,39895,39895,6
21/03/2007,12.54.00,39895,39900,39890,39890,40
21/03/2007,12.55.00,39890,39900,39890,39900,21
21/03/2007,12.56.00,39895,39895,39895,39895,4
21/03/2007,12.57.00,39900,39910,39895,39910,16
21/03/2007,12.58.00,39910,39915,39905,39910,322
21/03/2007,12.59.00,39910,39915,39910,39915,9
21/03/2007,13.00.00,39915,39920,39910,39910,24
21/03/2007,13.01.00,39905,39910,39905,39905,8
21/03/2007,13.02.00,39905,39910,39905,39910,4
21/03/2007,13.03.00,39910,39910,39905,39905,7
21/03/2007,13.04.00,39905,39905,39905,39905,3
21/03/2007,13.05.00,39900,39900,39900,39900,8
21/03/2007,13.06.00,39905,39915,39905,39915,11
21/03/2007,13.07.00,39910,39910,39910,39910,1
21/03/2007,13.08.00,39910,39910,39910,39910,2
21/03/2007,13.09.00,39910,39910,39910,39910,3
21/03/2007,13.10.00,39910,39915,39910,39915,3
21/03/2007,13.11.00,39915,39920,39915,39915,14
21/03/2007,13.12.00,39915,39915,39910,39915,12
21/03/2007,13.13.00,39910,39915,39910,39910,8
21/03/2007,13.15.00,39905,39910,39905,39905,12
21/03/2007,13.17.00,39905,39905,39905,39905,12
21/03/2007,13.18.00,39905,39905,39905,39905,2
21/03/2007,13.19.00,39905,39905,39905,39905,3
21/03/2007,13.20.00,39905,39905,39905,39905,2
21/03/2007,13.21.00,39905,39905,39905,39905,3
21/03/2007,13.22.00,39905,39905,39905,39905,4
21/03/2007,13.23.00,39905,39905,39900,39900,17
21/03/2007,13.24.00,39895,39900,39895,39900,2
21/03/2007,13.26.00,39905,39905,39905,39905,12
21/03/2007,13.27.00,39905,39910,39905,39910,12
21/03/2007,13.28.00,39910,39915,39910,39915,5
21/03/2007,13.29.00,39915,39915,39915,39915,6
21/03/2007,13.30.00,39910,39910,39910,39910,1
21/03/2007,13.31.00,39910,39910,39910,39910,2
21/03/2007,13.32.00,39915,39925,39915,39920,12
21/03/2007,13.33.00,39920,39920,39910,39910,10
21/03/2007,13.34.00,39910,39915,39905,39910,34
21/03/2007,13.35.00,39915,39915,39915,39915,3
21/03/2007,13.36.00,39920,39920,39915,39915,7
21/03/2007,13.37.00,39920,39920,39920,39920,2
21/03/2007,13.38.00,39920,39920,39920,39920,3
21/03/2007,13.39.00,39915,39920,39915,39920,3
21/03/2007,13.40.00,39920,39925,39920,39925,7
21/03/2007,13.41.00,39925,39930,39925,39930,17
21/03/2007,13.42.00,39930,39930,39930,39930,8
21/03/2007,13.43.00,39930,39930,39930,39930,3
21/03/2007,13.44.00,39930,39930,39930,39930,2
21/03/2007,13.45.00,39930,39930,39930,39930,8
21/03/2007,13.46.00,39930,39930,39930,39930,2
21/03/2007,13.47.00,39930,39935,39930,39930,10
21/03/2007,13.48.00,39930,39930,39930,39930,3
21/03/2007,13.49.00,39935,39935,39930,39930,12
21/03/2007,13.50.00,39935,39945,39935,39940,32
21/03/2007,13.51.00,39935,39950,39935,39950,30
21/03/2007,13.52.00,39945,39975,39945,39975,135
21/03/2007,13.53.00,39975,40000,39970,40000,195
21/03/2007,13.54.00,40000,40015,39995,40005,126
21/03/2007,13.55.00,40010,40010,39995,40005,32
21/03/2007,13.56.00,40000,40000,39980,39985,58
21/03/2007,13.57.00,39990,40000,39985,40000,26
21/03/2007,13.58.00,40000,40010,39995,40000,35
21/03/2007,13.59.00,40000,40015,40000,40010,55
21/03/2007,14.00.00,40005,40005,39995,39995,39
21/03/2007,14.01.00,40000,40005,39995,40000,35
21/03/2007,14.02.00,39995,40005,39995,40000,29
21/03/2007,14.03.00,40000,40000,39990,39990,22
21/03/2007,14.04.00,39990,40005,39990,40000,13
21/03/2007,14.05.00,39995,39995,39985,39985,19
21/03/2007,14.06.00,39985,39990,39985,39985,11
21/03/2007,14.07.00,39990,39990,39990,39990,4
21/03/2007,14.08.00,39990,39995,39990,39995,7
21/03/2007,14.09.00,39990,39990,39990,39990,3
21/03/2007,14.10.00,39990,39990,39980,39985,8
21/03/2007,14.11.00,39985,39985,39980,39980,9
21/03/2007,14.12.00,39980,39985,39970,39970,35
21/03/2007,14.13.00,39980,39980,39970,39970,10
21/03/2007,14.14.00,39970,39975,39965,39975,19
21/03/2007,14.15.00,39975,39975,39975,39975,5
21/03/2007,14.16.00,39970,39970,39970,39970,12
21/03/2007,14.17.00,39970,39975,39970,39975,14
21/03/2007,14.18.00,39970,39975,39970,39970,17
21/03/2007,14.19.00,39975,39980,39975,39980,8
21/03/2007,14.20.00,39985,39995,39985,39985,23
21/03/2007,14.21.00,39985,39985,39970,39970,22
21/03/2007,14.22.00,39975,39975,39975,39975,5
21/03/2007,14.23.00,39980,39985,39980,39985,10
21/03/2007,14.24.00,39985,39995,39985,39995,16
21/03/2007,14.25.00,39995,39995,39985,39985,16
21/03/2007,14.26.00,39985,39995,39985,39990,22
21/03/2007,14.27.00,39995,39995,39985,39985,16
21/03/2007,14.28.00,39985,39985,39985,39985,6
21/03/2007,14.29.00,39990,39990,39985,39985,5
21/03/2007,14.30.00,39980,39990,39980,39990,20
21/03/2007,14.31.00,39980,39985,39980,39985,5
21/03/2007,14.32.00,39980,39985,39965,39965,27
21/03/2007,14.33.00,39965,39965,39950,39955,51
21/03/2007,14.34.00,39950,39950,39935,39945,18
21/03/2007,14.35.00,39940,39940,39925,39925,25
21/03/2007,14.36.00,39925,39935,39920,39935,32
21/03/2007,14.37.00,39940,39955,39940,39950,25
21/03/2007,14.38.00,39950,39950,39930,39930,48
21/03/2007,14.39.00,39925,39935,39925,39930,15
21/03/2007,14.40.00,39930,39930,39920,39930,21
21/03/2007,14.41.00,39920,39920,39905,39910,65
21/03/2007,14.42.00,39910,39925,39910,39925,33
21/03/2007,14.43.00,39930,39945,39920,39920,110
21/03/2007,14.44.00,39920,39920,39895,39895,56
21/03/2007,14.45.00,39895,39895,39880,39890,60
21/03/2007,14.46.00,39890,39895,39880,39885,63
21/03/2007,14.47.00,39885,39885,39860,39860,84
21/03/2007,14.48.00,39870,39885,39865,39875,37
21/03/2007,14.49.00,39875,39885,39870,39870,45
21/03/2007,14.50.00,39870,39885,39870,39870,30
21/03/2007,14.51.00,39870,39885,39870,39885,27
21/03/2007,14.52.00,39885,39885,39870,39875,46
21/03/2007,14.53.00,39875,39885,39875,39885,12
21/03/2007,14.54.00,39890,39900,39890,39900,20
21/03/2007,14.55.00,39900,39905,39885,39885,26
21/03/2007,14.56.00,39890,39890,39865,39865,70
21/03/2007,14.57.00,39865,39875,39860,39875,42
21/03/2007,14.58.00,39875,39875,39855,39855,41
21/03/2007,14.59.00,39855,39865,39850,39865,29
21/03/2007,15.00.00,39865,39865,39855,39855,17
21/03/2007,15.01.00,39850,39850,39840,39850,41
21/03/2007,15.02.00,39845,39845,39830,39840,77
21/03/2007,15.03.00,39845,39855,39845,39850,14
21/03/2007,15.04.00,39850,39860,39850,39855,18
21/03/2007,15.05.00,39855,39865,39850,39855,22
21/03/2007,15.06.00,39860,39880,39855,39880,47
21/03/2007,15.07.00,39885,39890,39880,39885,28
21/03/2007,15.08.00,39885,39885,39870,39870,24
21/03/2007,15.09.00,39870,39870,39870,39870,1
21/03/2007,15.10.00,39875,39890,39875,39890,35
21/03/2007,15.11.00,39890,39900,39890,39900,32
21/03/2007,15.12.00,39905,39905,39895,39900,21
21/03/2007,15.13.00,39905,39910,39900,39910,29
21/03/2007,15.14.00,39910,39915,39910,39915,18
21/03/2007,15.15.00,39910,39930,39910,39930,45
21/03/2007,15.16.00,39930,39930,39900,39905,52
21/03/2007,15.17.00,39900,39900,39890,39900,26
21/03/2007,15.18.00,39895,39895,39885,39890,18
21/03/2007,15.19.00,39890,39895,39890,39895,12
21/03/2007,15.20.00,39890,39905,39890,39905,18
21/03/2007,15.21.00,39905,39910,39900,39905,16
21/03/2007,15.22.00,39905,39910,39900,39905,20
21/03/2007,15.23.00,39905,39905,39895,39905,23
21/03/2007,15.24.00,39900,39900,39890,39900,20
21/03/2007,15.25.00,39900,39910,39900,39905,35
21/03/2007,15.26.00,39900,39900,39900,39900,4
21/03/2007,15.27.00,39905,39910,39905,39910,8
21/03/2007,15.28.00,39905,39910,39905,39905,12
21/03/2007,15.29.00,39910,39920,39910,39920,17
21/03/2007,15.30.00,39920,39930,39905,39905,72
21/03/2007,15.31.00,39900,39905,39900,39905,49
21/03/2007,15.32.00,39910,39925,39910,39920,66
21/03/2007,15.33.00,39920,39920,39900,39905,64
21/03/2007,15.34.00,39900,39900,39890,39900,27
21/03/2007,15.35.00,39890,39905,39890,39905,21
21/03/2007,15.36.00,39905,39920,39905,39905,30
21/03/2007,15.37.00,39905,39905,39885,39885,46
21/03/2007,15.38.00,39885,39890,39875,39885,45
21/03/2007,15.39.00,39885,39885,39860,39860,70
21/03/2007,15.40.00,39860,39870,39850,39870,44
21/03/2007,15.41.00,39865,39880,39865,39880,24
21/03/2007,15.42.00,39880,39890,39880,39885,12
21/03/2007,15.43.00,39885,39885,39875,39880,14
21/03/2007,15.44.00,39880,39880,39875,39875,9
21/03/2007,15.45.00,39880,39895,39880,39895,36
21/03/2007,15.46.00,39895,39900,39890,39890,10
21/03/2007,15.47.00,39890,39900,39890,39895,26
21/03/2007,15.48.00,39900,39900,39880,39880,53
21/03/2007,15.49.00,39880,39885,39880,39880,18
21/03/2007,15.50.00,39890,39890,39885,39885,9
21/03/2007,15.51.00,39885,39895,39885,39895,14
21/03/2007,15.52.00,39890,39905,39890,39905,20
21/03/2007,15.53.00,39910,39925,39910,39925,60
21/03/2007,15.54.00,39915,39930,39915,39930,31
21/03/2007,15.55.00,39930,39950,39930,39950,49
21/03/2007,15.56.00,39950,39960,39935,39935,95
21/03/2007,15.57.00,39935,39940,39935,39940,21
21/03/2007,15.58.00,39945,39950,39940,39940,36
21/03/2007,15.59.00,39940,39950,39940,39950,8
21/03/2007,16.00.00,39950,39955,39945,39950,18
21/03/2007,16.01.00,39945,39945,39940,39940,18
21/03/2007,16.02.00,39940,39950,39940,39950,20
21/03/2007,16.03.00,39950,39950,39945,39945,11
21/03/2007,16.04.00,39935,39945,39930,39945,19
21/03/2007,16.05.00,39950,39965,39950,39960,27
21/03/2007,16.06.00,39960,39985,39960,39980,75
21/03/2007,16.07.00,39975,39985,39965,39965,29
21/03/2007,16.08.00,39965,39970,39950,39950,67
21/03/2007,16.09.00,39950,39955,39945,39945,37
21/03/2007,16.10.00,39950,39965,39950,39950,36
21/03/2007,16.11.00,39955,39960,39945,39945,28
21/03/2007,16.12.00,39945,39955,39935,39955,61
21/03/2007,16.13.00,39955,39960,39950,39955,18
21/03/2007,16.14.00,39955,39965,39950,39965,21
21/03/2007,16.15.00,39960,39965,39960,39960,33
21/03/2007,16.16.00,39965,39975,39965,39965,23
21/03/2007,16.17.00,39965,39980,39965,39970,34
21/03/2007,16.18.00,39970,39970,39965,39965,19
21/03/2007,16.19.00,39965,39965,39960,39965,18
21/03/2007,16.20.00,39965,39975,39965,39975,16
21/03/2007,16.21.00,39975,39980,39975,39975,26
21/03/2007,16.22.00,39975,39985,39970,39975,34
21/03/2007,16.23.00,39980,39985,39975,39985,25
21/03/2007,16.24.00,39985,40005,39985,39995,173
21/03/2007,16.25.00,39995,40000,39985,39985,62
21/03/2007,16.26.00,39985,39985,39980,39980,36
21/03/2007,16.27.00,39975,39975,39965,39970,46
21/03/2007,16.28.00,39975,39990,39975,39990,40
21/03/2007,16.29.00,39990,39990,39975,39975,22
21/03/2007,16.30.00,39975,39975,39960,39965,36
21/03/2007,16.31.00,39965,39970,39955,39960,44
21/03/2007,16.32.00,39965,39970,39965,39965,18
21/03/2007,16.33.00,39965,39970,39965,39970,7
21/03/2007,16.34.00,39970,39970,39970,39970,6
21/03/2007,16.35.00,39970,39970,39965,39965,23
21/03/2007,16.36.00,39960,39960,39955,39960,31
21/03/2007,16.37.00,39965,39975,39965,39975,14
21/03/2007,16.38.00,39970,39970,39960,39960,19
21/03/2007,16.39.00,39955,39955,39945,39945,30
21/03/2007,16.40.00,39945,39970,39945,39970,21
21/03/2007,16.41.00,39975,39975,39970,39970,29
21/03/2007,16.42.00,39965,39970,39960,39965,8
21/03/2007,16.43.00,39965,39965,39965,39965,2
21/03/2007,16.44.00,39965,39965,39960,39960,13
21/03/2007,16.45.00,39965,39970,39955,39955,52
21/03/2007,16.46.00,39955,39955,39950,39955,15
21/03/2007,16.47.00,39955,39960,39945,39945,30
21/03/2007,16.48.00,39950,39950,39945,39945,16
21/03/2007,16.49.00,39945,39950,39945,39945,9
21/03/2007,16.50.00,39945,39955,39940,39950,13
21/03/2007,16.51.00,39950,39955,39935,39945,50
21/03/2007,16.52.00,39950,39950,39945,39945,13
21/03/2007,16.53.00,39950,39955,39950,39950,17
21/03/2007,16.54.00,39945,39955,39945,39945,31
21/03/2007,16.55.00,39945,39945,39940,39945,19
21/03/2007,16.56.00,39945,39945,39945,39945,1
21/03/2007,16.57.00,39950,39950,39950,39950,3
21/03/2007,16.58.00,39940,39940,39925,39925,64
21/03/2007,16.59.00,39925,39930,39920,39930,25
21/03/2007,17.00.00,39935,39940,39935,39940,22
21/03/2007,17.01.00,39945,39950,39930,39930,34
21/03/2007,17.02.00,39935,39950,39935,39950,67
21/03/2007,17.03.00,39940,39940,39935,39940,4
21/03/2007,17.04.00,39940,39945,39935,39945,11
21/03/2007,17.05.00,39945,39950,39945,39950,9
21/03/2007,17.06.00,39950,39950,39935,39935,13
21/03/2007,17.07.00,39935,39935,39930,39930,19
21/03/2007,17.08.00,39925,39925,39910,39910,49
21/03/2007,17.09.00,39915,39915,39905,39905,20
21/03/2007,17.10.00,39910,39915,39900,39900,65
21/03/2007,17.11.00,39905,39920,39900,39920,34
21/03/2007,17.12.00,39920,39925,39915,39920,25
21/03/2007,17.13.00,39920,39930,39920,39925,22
21/03/2007,17.14.00,39925,39925,39920,39920,11
21/03/2007,17.15.00,39920,39925,39905,39925,63
21/03/2007,17.16.00,39920,39925,39920,39925,18
21/03/2007,17.17.00,39925,39925,39920,39925,16
21/03/2007,17.18.00,39925,39925,39920,39925,33
21/03/2007,17.19.00,39925,39930,39920,39930,49
21/03/2007,17.20.00,39930,39940,39930,39940,34
21/03/2007,17.21.00,39935,39935,39930,39930,15
21/03/2007,17.22.00,39930,39940,39930,39935,8
21/03/2007,17.23.00,39935,39940,39930,39935,9
21/03/2007,17.24.00,39935,39940,39930,39940,7
21/03/2007,17.25.00,39930,39935,39925,39930,35
21/03/2007,17.26.00,39930,39935,39920,39920,67
21/03/2007,17.27.00,39920,39925,39915,39925,110
21/03/2007,17.28.00,39925,39945,39925,39945,41
21/03/2007,17.29.00,39945,39955,39940,39950,72
21/03/2007,17.30.00,39945,39960,39940,39955,42
21/03/2007,17.31.00,39955,39960,39950,39960,20
21/03/2007,17.32.00,39955,39955,39950,39950,18
21/03/2007,17.33.00,39950,39955,39950,39950,29
21/03/2007,17.34.00,39955,39960,39950,39950,29
21/03/2007,17.35.00,39955,39965,39950,39960,31
21/03/2007,17.36.00,39970,39970,39960,39970,26
21/03/2007,17.37.00,39965,39980,39965,39980,58
21/03/2007,17.38.00,39980,39985,39965,39985,43
21/03/2007,17.39.00,39970,39985,39965,39965,83
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/03/2007,16:19:00,39965,39965,39960,39965,18
21/03/2007,16:20:00,39965,39975,39965,39975,16
21/03/2007,16:21:00,39975,39980,39975,39975,26
21/03/2007,16:22:00,39975,39985,39970,39975,34
21/03/2007,16:23:00,39980,39985,39975,39985,25
21/03/2007,16:24:00,39985,40005,39985,39995,173
21/03/2007,16:25:00,39995,40000,39985,39985,62
21/03/2007,16:26:00,39985,39985,39980,39980,36
21/03/2007,16:27:00,39975,39975,39965,39970,46
21/03/2007,16:28:00,39975,39990,39975,39990,40
21/03/2007,16:29:00,39990,39990,39975,39975,22
21/03/2007,16:30:00,39975,39975,39960,39965,36
21/03/2007,16:31:00,39965,39970,39955,39960,44
21/03/2007,16:32:00,39965,39970,39965,39965,18
21/03/2007,16:33:00,39965,39970,39965,39970,7
21/03/2007,16:34:00,39970,39970,39970,39970,6
21/03/2007,16:35:00,39970,39970,39965,39965,23
21/03/2007,16:36:00,39960,39960,39955,39960,31
21/03/2007,16:37:00,39965,39975,39965,39975,14
21/03/2007,16:38:00,39970,39970,39960,39960,19
21/03/2007,16:39:00,39955,39955,39945,39945,30
21/03/2007,16:40:00,39945,39970,39945,39970,21
21/03/2007,16:41:00,39975,39975,39970,39970,29
21/03/2007,16:42:00,39965,39970,39960,39965,8
21/03/2007,16:43:00,39965,39965,39965,39965,2
21/03/2007,16:44:00,39965,39965,39960,39960,13
21/03/2007,16:45:00,39965,39970,39955,39955,52
21/03/2007,16:46:00,39955,39955,39950,39955,15
21/03/2007,16:47:00,39955,39960,39945,39945,30
21/03/2007,16:48:00,39950,39950,39945,39945,16
21/03/2007,16:49:00,39945,39950,39945,39945,9
21/03/2007,16:50:00,39945,39955,39940,39950,13
21/03/2007,16:51:00,39950,39955,39935,39945,50
21/03/2007,16:52:00,39950,39950,39945,39945,13
21/03/2007,16:53:00,39950,39955,39950,39950,17
21/03/2007,16:54:00,39945,39955,39945,39945,31
21/03/2007,16:55:00,39945,39945,39940,39945,19
21/03/2007,16:56:00,39945,39945,39945,39945,1
21/03/2007,16:57:00,39950,39950,39950,39950,3
21/03/2007,16:58:00,39940,39940,39925,39925,64
21/03/2007,16:59:00,39925,39930,39920,39930,25
21/03/2007,17:00:00,39935,39940,39935,39940,22
21/03/2007,17:01:00,39945,39950,39930,39930,34
21/03/2007,17:02:00,39935,39950,39935,39950,67
21/03/2007,17:03:00,39940,39940,39935,39940,4
21/03/2007,17:04:00,39940,39945,39935,39945,11
21/03/2007,17:05:00,39945,39950,39945,39950,9
21/03/2007,17:06:00,39950,39950,39935,39935,13
21/03/2007,17:07:00,39935,39935,39930,39930,19
21/03/2007,17:08:00,39925,39925,39910,39910,49
21/03/2007,17:09:00,39915,39915,39905,39905,20
21/03/2007,17:10:00,39910,39915,39900,39900,65
21/03/2007,17:11:00,39905,39920,39900,39920,34
21/03/2007,17:12:00,39920,39925,39915,39920,25
21/03/2007,17:13:00,39920,39930,39920,39925,22
21/03/2007,17:14:00,39925,39925,39920,39920,11
21/03/2007,17:15:00,39920,39925,39905,39925,63
21/03/2007,17:16:00,39920,39925,39920,39925,18
21/03/2007,17:17:00,39925,39925,39920,39925,16
21/03/2007,17:18:00,39925,39925,39920,39925,33
21/03/2007,17:19:00,39925,39930,39920,39930,49
21/03/2007,17:20:00,39930,39940,39930,39940,34
21/03/2007,17:21:00,39935,39935,39930,39930,15
21/03/2007,17:22:00,39930,39940,39930,39935,8
21/03/2007,17:23:00,39935,39940,39930,39935,9
21/03/2007,17:24:00,39935,39940,39930,39940,7
21/03/2007,17:25:00,39930,39935,39925,39930,35
21/03/2007,17:26:00,39930,39935,39920,39920,67
21/03/2007,17:27:00,39920,39925,39915,39925,110
21/03/2007,17:28:00,39925,39945,39925,39945,41
21/03/2007,17:29:00,39945,39955,39940,39950,72
21/03/2007,17:30:00,39945,39960,39940,39955,42
21/03/2007,17:31:00,39955,39960,39950,39960,20
21/03/2007,17:32:00,39955,39955,39950,39950,18
21/03/2007,17:33:00,39950,39955,39950,39950,29
21/03/2007,17:34:00,39955,39960,39950,39950,29
21/03/2007,17:35:00,39955,39965,39950,39960,31
21/03/2007,17:36:00,39970,39970,39960,39970,26
21/03/2007,17:37:00,39965,39980,39965,39980,58
21/03/2007,17:38:00,39980,39985,39965,39985,43
21/03/2007,17:39:00,39970,39985,39965,39965,83
22/03/2007,09:00:00,40040,40240,40040,40240,3
22/03/2007,09:01:00,40400,40630,40400,40490,356
22/03/2007,09:02:00,40495,40510,40475,40500,146
22/03/2007,09:03:00,40500,40530,40500,40510,106
22/03/2007,09:04:00,40510,40530,40495,40495,170
22/03/2007,09:05:00,40505,40510,40480,40505,134
22/03/2007,09:06:00,40505,40530,40505,40515,103
22/03/2007,09:07:00,40510,40530,40510,40515,86
22/03/2007,09:08:00,40510,40525,40500,40510,150
22/03/2007,09:09:00,40515,40520,40510,40515,65
22/03/2007,09:10:00,40515,40515,40470,40480,101
22/03/2007,09:11:00,40480,40500,40480,40495,186
22/03/2007,09:12:00,40490,40490,40475,40480,35
22/03/2007,09:13:00,40475,40475,40455,40455,93
22/03/2007,09:14:00,40455,40460,40440,40455,42
22/03/2007,09:15:00,40455,40465,40450,40455,56
22/03/2007,09:16:00,40460,40460,40450,40450,20
22/03/2007,09:17:00,40460,40465,40455,40460,32
22/03/2007,09:18:00,40460,40465,40455,40455,22
22/03/2007,09:19:00,40455,40465,40450,40460,46
22/03/2007,09:20:00,40465,40475,40460,40470,58
22/03/2007,09:21:00,40465,40465,40450,40450,34
22/03/2007,09:22:00,40455,40455,40440,40440,34
22/03/2007,09:23:00,40440,40450,40440,40440,29
22/03/2007,09:24:00,40440,40445,40415,40425,148
22/03/2007,09:25:00,40420,40425,40405,40420,58
22/03/2007,09:26:00,40420,40440,40415,40420,72
22/03/2007,09:27:00,40425,40430,40420,40420,22
22/03/2007,09:28:00,40425,40430,40405,40405,48
22/03/2007,09:29:00,40405,40430,40405,40430,44
22/03/2007,09:30:00,40430,40440,40430,40435,47
22/03/2007,09:31:00,40435,40435,40395,40410,103
22/03/2007,09:32:00,40415,40435,40410,40420,48
22/03/2007,09:33:00,40425,40430,40420,40425,55
22/03/2007,09:34:00,40430,40445,40430,40445,81
22/03/2007,09:35:00,40445,40445,40430,40435,22
22/03/2007,09:36:00,40440,40440,40430,40440,21
22/03/2007,09:37:00,40435,40450,40430,40440,35
22/03/2007,09:38:00,40445,40445,40435,40440,15
22/03/2007,09:39:00,40435,40435,40425,40425,18
22/03/2007,09:40:00,40430,40440,40420,40440,10
22/03/2007,09:41:00,40440,40445,40425,40425,34
22/03/2007,09:42:00,40425,40430,40405,40410,86
22/03/2007,09:43:00,40405,40405,40385,40390,146
22/03/2007,09:44:00,40395,40410,40390,40400,55
22/03/2007,09:45:00,40400,40405,40400,40400,42
22/03/2007,09:46:00,40400,40410,40400,40400,24
22/03/2007,09:47:00,40410,40425,40410,40420,71
22/03/2007,09:48:00,40415,40435,40410,40430,50
22/03/2007,09:49:00,40435,40445,40435,40435,36
22/03/2007,09:50:00,40435,40435,40430,40430,16
22/03/2007,09:51:00,40430,40445,40425,40435,45
22/03/2007,09:52:00,40435,40440,40435,40435,27
22/03/2007,09:53:00,40435,40450,40435,40450,35
22/03/2007,09:54:00,40450,40450,40445,40450,13
22/03/2007,09:55:00,40450,40450,40445,40450,43
22/03/2007,09:56:00,40455,40465,40455,40465,75
22/03/2007,09:57:00,40465,40465,40445,40445,55
22/03/2007,09:58:00,40450,40470,40450,40470,57
22/03/2007,09:59:00,40470,40470,40465,40465,32
22/03/2007,10:00:00,40465,40470,40455,40460,45
22/03/2007,10:01:00,40460,40465,40460,40460,11
22/03/2007,10:02:00,40455,40475,40455,40475,50
22/03/2007,10:03:00,40470,40475,40465,40470,14
22/03/2007,10:04:00,40465,40465,40455,40460,13
22/03/2007,10:05:00,40460,40475,40460,40470,59
22/03/2007,10:06:00,40475,40490,40475,40490,94
22/03/2007,10:07:00,40490,40495,40490,40490,90
22/03/2007,10:08:00,40490,40495,40480,40480,115
22/03/2007,10:09:00,40480,40480,40460,40460,69
22/03/2007,10:10:00,40460,40465,40460,40460,17
22/03/2007,10:11:00,40465,40475,40465,40465,32
22/03/2007,10:12:00,40465,40480,40460,40465,49
22/03/2007,10:13:00,40465,40480,40465,40480,18
22/03/2007,10:14:00,40485,40485,40485,40485,3
22/03/2007,10:15:00,40485,40485,40480,40480,12
22/03/2007,10:16:00,40485,40490,40485,40490,23
22/03/2007,10:17:00,40490,40490,40480,40480,13
22/03/2007,10:18:00,40475,40480,40470,40475,47
22/03/2007,10:19:00,40470,40475,40470,40475,7
22/03/2007,10:20:00,40480,40490,40480,40480,45
22/03/2007,10:21:00,40490,40490,40485,40490,28
22/03/2007,10:22:00,40485,40490,40475,40485,24
22/03/2007,10:23:00,40480,40480,40465,40480,36
22/03/2007,10:24:00,40470,40470,40465,40465,5
22/03/2007,10:25:00,40465,40470,40465,40465,9
22/03/2007,10:26:00,40465,40485,40465,40475,14
22/03/2007,10:27:00,40470,40475,40465,40465,10
22/03/2007,10:28:00,40470,40470,40465,40465,13
22/03/2007,10:29:00,40470,40480,40470,40480,14
22/03/2007,10:30:00,40480,40480,40460,40460,39
22/03/2007,10:31:00,40460,40470,40455,40455,22
22/03/2007,10:32:00,40450,40450,40440,40450,77
22/03/2007,10:33:00,40445,40445,40435,40445,48
22/03/2007,10:34:00,40445,40450,40445,40450,12
22/03/2007,10:35:00,40450,40450,40440,40440,20
22/03/2007,10:36:00,40445,40455,40445,40450,11
22/03/2007,10:37:00,40455,40455,40445,40445,20
22/03/2007,10:38:00,40445,40445,40440,40440,21
22/03/2007,10:39:00,40440,40450,40440,40445,29
22/03/2007,10:40:00,40445,40445,40445,40445,4
22/03/2007,10:41:00,40450,40460,40450,40455,46
22/03/2007,10:42:00,40455,40455,40445,40445,23
22/03/2007,10:43:00,40445,40455,40445,40455,47
22/03/2007,10:44:00,40455,40470,40450,40470,49
22/03/2007,10:45:00,40470,40470,40460,40465,18
22/03/2007,10:46:00,40460,40460,40450,40460,28
22/03/2007,10:47:00,40460,40480,40460,40480,31
22/03/2007,10:48:00,40480,40480,40475,40475,8
22/03/2007,10:49:00,40470,40470,40455,40460,16
22/03/2007,10:50:00,40460,40470,40455,40470,30
22/03/2007,10:51:00,40465,40465,40455,40455,8
22/03/2007,10:52:00,40470,40470,40470,40470,2
22/03/2007,10:53:00,40465,40465,40460,40460,12
22/03/2007,10:54:00,40465,40465,40455,40455,5
22/03/2007,10:55:00,40455,40455,40445,40450,17
22/03/2007,10:56:00,40450,40450,40445,40445,20
22/03/2007,10:57:00,40450,40465,40450,40460,27
22/03/2007,10:58:00,40460,40465,40455,40465,6
22/03/2007,10:59:00,40465,40480,40465,40480,19
22/03/2007,11:00:00,40480,40485,40470,40470,18
22/03/2007,11:01:00,40470,40475,40465,40470,14
22/03/2007,11:02:00,40470,40470,40465,40465,6
22/03/2007,11:03:00,40460,40460,40460,40460,5
22/03/2007,11:04:00,40455,40465,40455,40465,24
22/03/2007,11:05:00,40465,40475,40465,40470,11
22/03/2007,11:06:00,40470,40475,40465,40465,16
22/03/2007,11:07:00,40460,40465,40460,40465,5
22/03/2007,11:08:00,40465,40470,40460,40460,10
22/03/2007,11:09:00,40455,40460,40445,40455,71
22/03/2007,11:10:00,40450,40455,40450,40450,8
22/03/2007,11:11:00,40455,40455,40450,40450,10
22/03/2007,11:12:00,40450,40450,40440,40445,18
22/03/2007,11:13:00,40445,40445,40440,40440,10
22/03/2007,11:14:00,40435,40445,40435,40440,26
22/03/2007,11:15:00,40445,40450,40445,40450,13
22/03/2007,11:16:00,40450,40475,40450,40475,65
22/03/2007,11:17:00,40475,40475,40465,40470,36
22/03/2007,11:18:00,40470,40480,40470,40475,21
22/03/2007,11:19:00,40475,40480,40465,40480,91
22/03/2007,11:20:00,40480,40485,40470,40470,33
22/03/2007,11:21:00,40470,40470,40470,40470,4
22/03/2007,11:22:00,40475,40485,40475,40485,39
22/03/2007,11:23:00,40485,40485,40465,40465,22
22/03/2007,11:24:00,40480,40480,40475,40475,7
22/03/2007,11:25:00,40480,40485,40480,40485,4
22/03/2007,11:26:00,40475,40475,40475,40475,9
22/03/2007,11:27:00,40480,40480,40470,40480,45
22/03/2007,11:28:00,40470,40470,40465,40470,11
22/03/2007,11:29:00,40470,40470,40470,40470,2
22/03/2007,11:30:00,40465,40465,40455,40455,23
22/03/2007,11:31:00,40460,40460,40455,40455,7
22/03/2007,11:32:00,40455,40460,40455,40460,6
22/03/2007,11:33:00,40455,40460,40455,40460,4
22/03/2007,11:34:00,40460,40460,40460,40460,5
22/03/2007,11:35:00,40460,40465,40455,40455,27
22/03/2007,11:36:00,40455,40460,40455,40455,14
22/03/2007,11:37:00,40455,40465,40455,40465,14
22/03/2007,11:38:00,40465,40475,40460,40475,20
22/03/2007,11:39:00,40475,40475,40475,40475,7
22/03/2007,11:40:00,40475,40475,40475,40475,3
22/03/2007,11:41:00,40470,40475,40470,40475,6
22/03/2007,11:42:00,40475,40475,40475,40475,1
22/03/2007,11:43:00,40475,40480,40475,40480,9
22/03/2007,11:44:00,40480,40480,40475,40475,13
22/03/2007,11:45:00,40475,40485,40475,40485,12
22/03/2007,11:46:00,40480,40485,40480,40480,4
22/03/2007,11:47:00,40475,40475,40470,40470,23
22/03/2007,11:48:00,40475,40475,40470,40475,18
22/03/2007,11:49:00,40475,40485,40475,40480,24
22/03/2007,11:50:00,40480,40480,40475,40475,22
22/03/2007,11:51:00,40470,40485,40465,40485,44
22/03/2007,11:52:00,40485,40485,40475,40475,47
22/03/2007,11:53:00,40480,40480,40475,40480,91
22/03/2007,11:54:00,40480,40485,40470,40480,56
22/03/2007,11:55:00,40480,40485,40470,40470,23
22/03/2007,11:56:00,40475,40480,40470,40470,14
22/03/2007,11:57:00,40475,40475,40465,40465,42
22/03/2007,11:58:00,40460,40460,40450,40455,43
22/03/2007,11:59:00,40450,40460,40450,40455,14
22/03/2007,12:00:00,40455,40465,40455,40465,18
22/03/2007,12:01:00,40465,40475,40465,40475,14
22/03/2007,12:02:00,40475,40480,40470,40470,14
22/03/2007,12:03:00,40475,40480,40475,40475,15
22/03/2007,12:04:00,40470,40470,40450,40450,61
22/03/2007,12:05:00,40450,40465,40450,40455,27
22/03/2007,12:06:00,40455,40455,40455,40455,3
22/03/2007,12:07:00,40460,40465,40460,40465,12
22/03/2007,12:08:00,40470,40475,40465,40470,33
22/03/2007,12:09:00,40470,40470,40470,40470,2
22/03/2007,12:10:00,40470,40475,40465,40465,14
22/03/2007,12:11:00,40465,40480,40465,40475,41
22/03/2007,12:12:00,40475,40475,40475,40475,4
22/03/2007,12:13:00,40475,40475,40475,40475,10
22/03/2007,12:14:00,40475,40475,40475,40475,11
22/03/2007,12:15:00,40480,40490,40470,40485,50
22/03/2007,12:16:00,40490,40500,40485,40500,111
22/03/2007,12:17:00,40495,40495,40495,40495,1
22/03/2007,12:18:00,40500,40540,40500,40525,144
22/03/2007,12:19:00,40525,40525,40520,40520,46
22/03/2007,12:20:00,40515,40520,40515,40520,23
22/03/2007,12:21:00,40520,40520,40515,40515,8
22/03/2007,12:22:00,40515,40515,40510,40510,26
22/03/2007,12:23:00,40505,40505,40505,40505,8
22/03/2007,12:24:00,40505,40515,40505,40515,16
22/03/2007,12:25:00,40510,40510,40510,40510,3
22/03/2007,12:26:00,40510,40515,40510,40515,12
22/03/2007,12:27:00,40520,40525,40520,40525,19
22/03/2007,12:28:00,40525,40530,40525,40530,12
22/03/2007,12:29:00,40525,40535,40525,40530,9
22/03/2007,12:30:00,40535,40535,40525,40525,15
22/03/2007,12:31:00,40520,40520,40515,40515,16
22/03/2007,12:32:00,40520,40525,40520,40520,12
22/03/2007,12:33:00,40520,40520,40515,40515,19
22/03/2007,12:34:00,40515,40520,40515,40520,13
22/03/2007,12:35:00,40520,40520,40515,40515,12
22/03/2007,12:36:00,40520,40525,40520,40520,8
22/03/2007,12:37:00,40520,40520,40510,40520,7
22/03/2007,12:38:00,40515,40520,40510,40515,19
22/03/2007,12:39:00,40515,40520,40515,40520,3
22/03/2007,12:40:00,40520,40520,40515,40515,6
22/03/2007,12:41:00,40510,40510,40510,40510,11
22/03/2007,12:42:00,40510,40520,40510,40510,41
22/03/2007,12:43:00,40510,40515,40505,40510,7
22/03/2007,12:44:00,40510,40515,40510,40515,8
22/03/2007,12:45:00,40515,40525,40515,40525,31
22/03/2007,12:46:00,40525,40530,40525,40530,24
22/03/2007,12:47:00,40530,40545,40530,40545,35
22/03/2007,12:48:00,40545,40590,40545,40585,148
22/03/2007,12:49:00,40585,40585,40570,40585,42
22/03/2007,12:50:00,40590,40595,40565,40565,98
22/03/2007,12:51:00,40570,40570,40555,40555,42
22/03/2007,12:52:00,40555,40570,40555,40570,31
22/03/2007,12:53:00,40570,40570,40570,40570,13
22/03/2007,12:54:00,40565,40580,40560,40580,9
22/03/2007,12:55:00,40575,40585,40570,40580,15
22/03/2007,12:56:00,40580,40580,40580,40580,6
22/03/2007,12:57:00,40580,40580,40565,40570,15
22/03/2007,12:58:00,40570,40570,40565,40565,5
22/03/2007,12:59:00,40565,40575,40565,40570,7
22/03/2007,13:00:00,40575,40575,40575,40575,1
22/03/2007,13:01:00,40565,40565,40560,40565,8
22/03/2007,13:02:00,40570,40570,40570,40570,5
22/03/2007,13:04:00,40565,40565,40560,40560,3
22/03/2007,13:05:00,40565,40565,40565,40565,7
22/03/2007,13:06:00,40560,40560,40560,40560,2
22/03/2007,13:07:00,40565,40565,40565,40565,3
22/03/2007,13:08:00,40570,40570,40565,40565,5
22/03/2007,13:09:00,40575,40575,40570,40570,4
22/03/2007,13:10:00,40570,40570,40570,40570,3
22/03/2007,13:11:00,40565,40575,40565,40570,15
22/03/2007,13:12:00,40575,40575,40570,40570,2
22/03/2007,13:13:00,40570,40570,40570,40570,14
22/03/2007,13:14:00,40570,40580,40565,40575,24
22/03/2007,13:15:00,40580,40580,40575,40575,8
22/03/2007,13:16:00,40580,40580,40580,40580,2
22/03/2007,13:17:00,40580,40580,40580,40580,7
22/03/2007,13:18:00,40580,40590,40580,40590,29
22/03/2007,13:19:00,40590,40595,40590,40595,10
22/03/2007,13:20:00,40595,40600,40585,40590,15
22/03/2007,13:21:00,40590,40595,40590,40590,11
22/03/2007,13:22:00,40590,40600,40590,40595,9
22/03/2007,13:23:00,40595,40595,40590,40595,8
22/03/2007,13:24:00,40590,40595,40590,40595,3
22/03/2007,13:25:00,40590,40595,40590,40590,18
22/03/2007,13:26:00,40585,40585,40585,40585,2
22/03/2007,13:27:00,40590,40590,40590,40590,4
22/03/2007,13:28:00,40590,40595,40585,40595,18
22/03/2007,13:29:00,40595,40600,40595,40600,27
22/03/2007,13:30:00,40600,40600,40590,40595,11
22/03/2007,13:31:00,40600,40620,40600,40620,126
22/03/2007,13:32:00,40615,40635,40615,40630,55
22/03/2007,13:33:00,40625,40640,40625,40640,34
22/03/2007,13:34:00,40635,40650,40635,40645,46
22/03/2007,13:35:00,40645,40650,40635,40640,84
22/03/2007,13:36:00,40635,40640,40635,40635,20
22/03/2007,13:37:00,40640,40645,40630,40635,29
22/03/2007,13:38:00,40630,40635,40625,40630,13
22/03/2007,13:39:00,40625,40675,40625,40660,118
22/03/2007,13:40:00,40665,40675,40655,40660,50
22/03/2007,13:41:00,40660,40670,40655,40660,33
22/03/2007,13:42:00,40660,40660,40645,40645,37
22/03/2007,13:43:00,40640,40655,40640,40655,40
22/03/2007,13:44:00,40650,40655,40645,40655,14
22/03/2007,13:45:00,40655,40685,40655,40675,79
22/03/2007,13:46:00,40680,40690,40675,40680,38
22/03/2007,13:47:00,40680,40700,40680,40695,59
22/03/2007,13:48:00,40695,40695,40685,40695,33
22/03/2007,13:49:00,40690,40695,40675,40675,37
22/03/2007,13:50:00,40675,40690,40670,40690,17
22/03/2007,13:51:00,40690,40730,40690,40715,99
22/03/2007,13:52:00,40715,40725,40700,40700,79
22/03/2007,13:53:00,40705,40715,40690,40715,60
22/03/2007,13:54:00,40715,40725,40705,40720,39
22/03/2007,13:55:00,40710,40715,40700,40700,45
22/03/2007,13:56:00,40700,40710,40690,40705,31
22/03/2007,13:57:00,40700,40700,40685,40690,45
22/03/2007,13:58:00,40685,40685,40680,40680,31
22/03/2007,13:59:00,40675,40675,40670,40675,24
22/03/2007,14:00:00,40680,40685,40670,40670,26
22/03/2007,14:01:00,40670,40670,40665,40670,25
22/03/2007,14:02:00,40665,40665,40655,40655,51
22/03/2007,14:03:00,40665,40670,40665,40670,7
22/03/2007,14:04:00,40670,40680,40670,40680,18
22/03/2007,14:05:00,40675,40675,40670,40675,3
22/03/2007,14:06:00,40675,40675,40660,40660,21
22/03/2007,14:07:00,40665,40670,40665,40670,16
22/03/2007,14:08:00,40670,40670,40645,40650,47
22/03/2007,14:09:00,40650,40655,40645,40650,21
22/03/2007,14:10:00,40650,40655,40650,40650,15
22/03/2007,14:11:00,40650,40650,40635,40640,14
22/03/2007,14:12:00,40640,40640,40625,40630,37
22/03/2007,14:13:00,40630,40635,40630,40635,28
22/03/2007,14:14:00,40630,40635,40620,40625,40
22/03/2007,14:15:00,40630,40635,40630,40635,29
22/03/2007,14:16:00,40635,40645,40635,40640,24
22/03/2007,14:17:00,40640,40640,40635,40635,4
22/03/2007,14:18:00,40640,40645,40640,40640,9
22/03/2007,14:19:00,40640,40655,40640,40645,42
22/03/2007,14:20:00,40650,40655,40650,40655,6
22/03/2007,14:21:00,40650,40660,40645,40655,32
22/03/2007,14:22:00,40645,40645,40640,40645,12
22/03/2007,14:23:00,40645,40655,40645,40655,8
22/03/2007,14:24:00,40655,40660,40650,40660,16
22/03/2007,14:25:00,40650,40660,40650,40660,27
22/03/2007,14:26:00,40665,40675,40665,40670,27
22/03/2007,14:27:00,40670,40670,40665,40665,26
22/03/2007,14:28:00,40665,40670,40660,40670,14
22/03/2007,14:29:00,40670,40675,40665,40675,21
22/03/2007,14:30:00,40675,40675,40650,40650,27
22/03/2007,14:31:00,40650,40650,40635,40635,33
22/03/2007,14:32:00,40630,40640,40620,40620,42
22/03/2007,14:33:00,40630,40655,40625,40645,49
22/03/2007,14:34:00,40650,40650,40630,40630,32
22/03/2007,14:35:00,40630,40635,40625,40630,43
22/03/2007,14:36:00,40635,40635,40605,40605,92
22/03/2007,14:37:00,40605,40620,40600,40600,72
22/03/2007,14:38:00,40600,40625,40600,40625,102
22/03/2007,14:39:00,40625,40635,40605,40630,69
22/03/2007,14:40:00,40630,40660,40625,40655,85
22/03/2007,14:41:00,40655,40660,40640,40645,40
22/03/2007,14:42:00,40645,40650,40625,40625,53
22/03/2007,14:43:00,40625,40645,40615,40615,93
22/03/2007,14:44:00,40615,40620,40610,40610,40
22/03/2007,14:45:00,40605,40615,40590,40600,88
22/03/2007,14:46:00,40605,40605,40590,40590,45
22/03/2007,14:47:00,40590,40620,40585,40600,105
22/03/2007,14:48:00,40595,40625,40595,40615,43
22/03/2007,14:49:00,40615,40615,40590,40600,58
22/03/2007,14:50:00,40600,40610,40585,40590,37
22/03/2007,14:51:00,40585,40590,40560,40570,82
22/03/2007,14:52:00,40575,40580,40565,40580,36
22/03/2007,14:53:00,40585,40600,40570,40600,65
22/03/2007,14:54:00,40595,40600,40575,40580,34
22/03/2007,14:55:00,40575,40580,40550,40560,68
22/03/2007,14:56:00,40555,40560,40540,40550,81
22/03/2007,14:57:00,40545,40555,40540,40555,39
22/03/2007,14:58:00,40555,40575,40545,40545,62
22/03/2007,14:59:00,40545,40570,40540,40550,28
22/03/2007,15:00:00,40555,40565,40515,40525,149
22/03/2007,15:01:00,40525,40560,40525,40535,114
22/03/2007,15:02:00,40530,40565,40530,40560,47
22/03/2007,15:03:00,40550,40555,40525,40535,55
22/03/2007,15:04:00,40545,40545,40510,40530,131
22/03/2007,15:05:00,40535,40565,40530,40555,78
22/03/2007,15:06:00,40550,40550,40525,40545,51
22/03/2007,15:07:00,40550,40550,40520,40530,49
22/03/2007,15:08:00,40535,40565,40535,40550,82
22/03/2007,15:09:00,40550,40555,40545,40550,14
22/03/2007,15:10:00,40555,40570,40550,40565,36
22/03/2007,15:11:00,40565,40595,40565,40595,78
22/03/2007,15:12:00,40600,40605,40590,40590,26
22/03/2007,15:13:00,40595,40600,40590,40590,13
22/03/2007,15:14:00,40590,40600,40590,40600,19
22/03/2007,15:15:00,40600,40635,40600,40630,71
22/03/2007,15:16:00,40630,40635,40610,40635,79
22/03/2007,15:17:00,40630,40630,40610,40610,37
22/03/2007,15:18:00,40610,40615,40600,40600,28
22/03/2007,15:19:00,40600,40610,40590,40605,41
22/03/2007,15:20:00,40605,40610,40600,40605,27
22/03/2007,15:21:00,40605,40625,40605,40615,30
22/03/2007,15:22:00,40625,40625,40615,40615,6
22/03/2007,15:23:00,40610,40610,40590,40595,37
22/03/2007,15:24:00,40600,40615,40600,40600,20
22/03/2007,15:25:00,40600,40600,40575,40575,31
22/03/2007,15:26:00,40580,40580,40555,40570,28
22/03/2007,15:27:00,40575,40590,40565,40570,59
22/03/2007,15:28:00,40580,40580,40575,40575,4
22/03/2007,15:29:00,40570,40570,40570,40570,4
22/03/2007,15:30:00,40565,40570,40560,40565,36
22/03/2007,15:31:00,40570,40580,40560,40560,26
22/03/2007,15:32:00,40560,40570,40550,40570,35
22/03/2007,15:33:00,40570,40570,40555,40570,31
22/03/2007,15:34:00,40570,40575,40545,40550,35
22/03/2007,15:35:00,40550,40570,40540,40570,91
22/03/2007,15:36:00,40575,40575,40550,40565,33
22/03/2007,15:37:00,40560,40560,40540,40545,60
22/03/2007,15:38:00,40545,40565,40540,40560,81
22/03/2007,15:39:00,40560,40575,40540,40550,69
22/03/2007,15:40:00,40550,40555,40545,40555,18
22/03/2007,15:41:00,40555,40570,40555,40570,14
22/03/2007,15:42:00,40570,40595,40570,40595,72
22/03/2007,15:43:00,40595,40600,40590,40590,27
22/03/2007,15:44:00,40580,40585,40575,40585,17
22/03/2007,15:45:00,40585,40595,40575,40585,30
22/03/2007,15:46:00,40585,40595,40585,40590,21
22/03/2007,15:47:00,40590,40600,40580,40600,27
22/03/2007,15:48:00,40600,40615,40600,40605,37
22/03/2007,15:49:00,40610,40615,40575,40585,64
22/03/2007,15:50:00,40585,40585,40570,40575,23
22/03/2007,15:51:00,40580,40585,40560,40565,23
22/03/2007,15:52:00,40565,40565,40555,40555,50
22/03/2007,15:53:00,40555,40555,40540,40545,48
22/03/2007,15:54:00,40550,40560,40550,40555,15
22/03/2007,15:55:00,40555,40570,40555,40565,29
22/03/2007,15:56:00,40560,40585,40560,40580,25
22/03/2007,15:57:00,40580,40585,40570,40580,22
22/03/2007,15:58:00,40590,40590,40560,40575,50
22/03/2007,15:59:00,40570,40570,40540,40545,77
22/03/2007,16:00:00,40540,40555,40525,40555,67
22/03/2007,16:01:00,40560,40565,40550,40555,18
22/03/2007,16:02:00,40545,40575,40545,40570,57
22/03/2007,16:03:00,40570,40575,40550,40555,35
22/03/2007,16:04:00,40550,40560,40540,40540,51
22/03/2007,16:05:00,40545,40555,40535,40545,54
22/03/2007,16:06:00,40550,40550,40535,40540,36
22/03/2007,16:07:00,40545,40560,40530,40560,61
22/03/2007,16:08:00,40555,40565,40545,40545,32
22/03/2007,16:09:00,40550,40555,40550,40550,11
22/03/2007,16:10:00,40555,40555,40545,40545,15
22/03/2007,16:11:00,40555,40565,40555,40555,21
22/03/2007,16:12:00,40550,40570,40535,40555,33
22/03/2007,16:13:00,40555,40565,40545,40545,17
22/03/2007,16:14:00,40545,40550,40540,40550,17
22/03/2007,16:15:00,40550,40565,40550,40565,78
22/03/2007,16:16:00,40565,40565,40550,40560,70
22/03/2007,16:17:00,40560,40560,40540,40545,38
22/03/2007,16:18:00,40545,40570,40545,40565,22
22/03/2007,16:19:00,40560,40570,40555,40565,15
22/03/2007,16:20:00,40565,40580,40560,40580,52
22/03/2007,16:21:00,40585,40605,40585,40600,59
22/03/2007,16:22:00,40600,40610,40595,40610,63
22/03/2007,16:23:00,40615,40620,40600,40605,50
22/03/2007,16:24:00,40605,40605,40590,40595,71
22/03/2007,16:25:00,40590,40595,40590,40595,47
22/03/2007,16:26:00,40600,40605,40595,40605,23
22/03/2007,16:27:00,40600,40600,40595,40600,20
22/03/2007,16:28:00,40595,40595,40585,40585,42
22/03/2007,16:29:00,40585,40610,40585,40610,42
22/03/2007,16:30:00,40615,40635,40615,40635,65
22/03/2007,16:31:00,40635,40635,40615,40630,68
22/03/2007,16:32:00,40625,40655,40625,40655,71
22/03/2007,16:33:00,40650,40650,40635,40645,27
22/03/2007,16:34:00,40650,40665,40645,40660,99
22/03/2007,16:35:00,40660,40660,40630,40630,91
22/03/2007,16:36:00,40630,40645,40630,40645,69
22/03/2007,16:37:00,40650,40655,40645,40650,33
22/03/2007,16:38:00,40650,40675,40650,40660,76
22/03/2007,16:39:00,40660,40670,40655,40670,34
22/03/2007,16:40:00,40665,40675,40660,40670,34
22/03/2007,16:41:00,40670,40670,40650,40650,17
22/03/2007,16:42:00,40660,40660,40645,40650,81
22/03/2007,16:43:00,40650,40670,40650,40660,25
22/03/2007,16:44:00,40665,40665,40660,40665,12
22/03/2007,16:45:00,40660,40685,40660,40680,69
22/03/2007,16:46:00,40680,40695,40675,40685,70
22/03/2007,16:47:00,40680,40680,40660,40665,60
22/03/2007,16:48:00,40665,40670,40655,40655,36
22/03/2007,16:49:00,40655,40665,40655,40660,12
22/03/2007,16:50:00,40660,40665,40650,40650,41
22/03/2007,16:51:00,40655,40655,40650,40650,27
22/03/2007,16:52:00,40645,40655,40640,40645,33
22/03/2007,16:53:00,40645,40650,40645,40645,14
22/03/2007,16:54:00,40640,40665,40640,40660,32
22/03/2007,16:55:00,40655,40665,40650,40665,16
22/03/2007,16:56:00,40665,40670,40665,40670,10
22/03/2007,16:57:00,40675,40680,40665,40675,39
22/03/2007,16:58:00,40680,40695,40680,40685,45
22/03/2007,16:59:00,40685,40710,40685,40710,215
22/03/2007,17:00:00,40710,40720,40705,40710,66
22/03/2007,17:01:00,40705,40715,40700,40705,50
22/03/2007,17:02:00,40705,40705,40690,40695,43
22/03/2007,17:03:00,40695,40705,40695,40705,32
22/03/2007,17:04:00,40705,40720,40705,40720,39
22/03/2007,17:05:00,40720,40730,40720,40725,61
22/03/2007,17:06:00,40725,40750,40720,40745,142
22/03/2007,17:07:00,40750,40760,40740,40760,64
22/03/2007,17:08:00,40760,40770,40755,40755,57
22/03/2007,17:09:00,40755,40770,40750,40765,51
22/03/2007,17:10:00,40765,40780,40765,40780,84
22/03/2007,17:11:00,40775,40805,40775,40790,133
22/03/2007,17:12:00,40795,40825,40795,40825,97
22/03/2007,17:13:00,40825,40825,40790,40795,103
22/03/2007,17:14:00,40795,40795,40785,40785,90
22/03/2007,17:15:00,40785,40800,40780,40795,84
22/03/2007,17:16:00,40795,40810,40790,40800,64
22/03/2007,17:17:00,40800,40810,40800,40810,55
22/03/2007,17:18:00,40810,40820,40805,40805,22
22/03/2007,17:19:00,40805,40805,40790,40795,96
22/03/2007,17:20:00,40795,40820,40795,40800,69
22/03/2007,17:21:00,40810,40820,40810,40810,71
22/03/2007,17:22:00,40805,40815,40800,40805,50
22/03/2007,17:23:00,40800,40805,40795,40805,59
22/03/2007,17:24:00,40805,40810,40795,40800,42
22/03/2007,17:25:00,40800,40810,40795,40810,83
22/03/2007,17:26:00,40810,40815,40805,40815,39
22/03/2007,17:27:00,40810,40815,40795,40795,58
22/03/2007,17:28:00,40795,40800,40770,40775,139
22/03/2007,17:29:00,40775,40795,40770,40775,73
22/03/2007,17:30:00,40790,40800,40780,40790,47
22/03/2007,17:31:00,40790,40800,40790,40795,25
22/03/2007,17:32:00,40790,40800,40790,40790,48
22/03/2007,17:33:00,40790,40790,40770,40770,80
22/03/2007,17:34:00,40775,40780,40770,40780,27
22/03/2007,17:35:00,40785,40785,40765,40775,64
22/03/2007,17:36:00,40775,40780,40770,40775,26
22/03/2007,17:37:00,40770,40780,40770,40775,47
22/03/2007,17:38:00,40770,40770,40750,40755,79
22/03/2007,17:39:00,40755,40780,40755,40760,62
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/03/2007,16:20:00,40565,40580,40560,40580,52
22/03/2007,16:21:00,40585,40605,40585,40600,59
22/03/2007,16:22:00,40600,40610,40595,40610,63
22/03/2007,16:23:00,40615,40620,40600,40605,50
22/03/2007,16:24:00,40605,40605,40590,40595,71
22/03/2007,16:25:00,40590,40595,40590,40595,47
22/03/2007,16:26:00,40600,40605,40595,40605,23
22/03/2007,16:27:00,40600,40600,40595,40600,20
22/03/2007,16:28:00,40595,40595,40585,40585,42
22/03/2007,16:29:00,40585,40610,40585,40610,42
22/03/2007,16:30:00,40615,40635,40615,40635,65
22/03/2007,16:31:00,40635,40635,40615,40630,68
22/03/2007,16:32:00,40625,40655,40625,40655,71
22/03/2007,16:33:00,40650,40650,40635,40645,27
22/03/2007,16:34:00,40650,40665,40645,40660,99
22/03/2007,16:35:00,40660,40660,40630,40630,91
22/03/2007,16:36:00,40630,40645,40630,40645,69
22/03/2007,16:37:00,40650,40655,40645,40650,33
22/03/2007,16:38:00,40650,40675,40650,40660,76
22/03/2007,16:39:00,40660,40670,40655,40670,34
22/03/2007,16:40:00,40665,40675,40660,40670,34
22/03/2007,16:41:00,40670,40670,40650,40650,17
22/03/2007,16:42:00,40660,40660,40645,40650,81
22/03/2007,16:43:00,40650,40670,40650,40660,25
22/03/2007,16:44:00,40665,40665,40660,40665,12
22/03/2007,16:45:00,40660,40685,40660,40680,69
22/03/2007,16:46:00,40680,40695,40675,40685,70
22/03/2007,16:47:00,40680,40680,40660,40665,60
22/03/2007,16:48:00,40665,40670,40655,40655,36
22/03/2007,16:49:00,40655,40665,40655,40660,12
22/03/2007,16:50:00,40660,40665,40650,40650,41
22/03/2007,16:51:00,40655,40655,40650,40650,27
22/03/2007,16:52:00,40645,40655,40640,40645,33
22/03/2007,16:53:00,40645,40650,40645,40645,14
22/03/2007,16:54:00,40640,40665,40640,40660,32
22/03/2007,16:55:00,40655,40665,40650,40665,16
22/03/2007,16:56:00,40665,40670,40665,40670,10
22/03/2007,16:57:00,40675,40680,40665,40675,39
22/03/2007,16:58:00,40680,40695,40680,40685,45
22/03/2007,16:59:00,40685,40710,40685,40710,215
22/03/2007,17:00:00,40710,40720,40705,40710,66
22/03/2007,17:01:00,40705,40715,40700,40705,50
22/03/2007,17:02:00,40705,40705,40690,40695,43
22/03/2007,17:03:00,40695,40705,40695,40705,32
22/03/2007,17:04:00,40705,40720,40705,40720,39
22/03/2007,17:05:00,40720,40730,40720,40725,61
22/03/2007,17:06:00,40725,40750,40720,40745,142
22/03/2007,17:07:00,40750,40760,40740,40760,64
22/03/2007,17:08:00,40760,40770,40755,40755,57
22/03/2007,17:09:00,40755,40770,40750,40765,51
22/03/2007,17:10:00,40765,40780,40765,40780,84
22/03/2007,17:11:00,40775,40805,40775,40790,133
22/03/2007,17:12:00,40795,40825,40795,40825,97
22/03/2007,17:13:00,40825,40825,40790,40795,103
22/03/2007,17:14:00,40795,40795,40785,40785,90
22/03/2007,17:15:00,40785,40800,40780,40795,84
22/03/2007,17:16:00,40795,40810,40790,40800,64
22/03/2007,17:17:00,40800,40810,40800,40810,55
22/03/2007,17:18:00,40810,40820,40805,40805,22
22/03/2007,17:19:00,40805,40805,40790,40795,96
22/03/2007,17:20:00,40795,40820,40795,40800,69
22/03/2007,17:21:00,40810,40820,40810,40810,71
22/03/2007,17:22:00,40805,40815,40800,40805,50
22/03/2007,17:23:00,40800,40805,40795,40805,59
22/03/2007,17:24:00,40805,40810,40795,40800,42
22/03/2007,17:25:00,40800,40810,40795,40810,83
22/03/2007,17:26:00,40810,40815,40805,40815,39
22/03/2007,17:27:00,40810,40815,40795,40795,58
22/03/2007,17:28:00,40795,40800,40770,40775,139
22/03/2007,17:29:00,40775,40795,40770,40775,73
22/03/2007,17:30:00,40790,40800,40780,40790,47
22/03/2007,17:31:00,40790,40800,40790,40795,25
22/03/2007,17:32:00,40790,40800,40790,40790,48
22/03/2007,17:33:00,40790,40790,40770,40770,80
22/03/2007,17:34:00,40775,40780,40770,40780,27
22/03/2007,17:35:00,40785,40785,40765,40775,64
22/03/2007,17:36:00,40775,40780,40770,40775,26
22/03/2007,17:37:00,40770,40780,40770,40775,47
22/03/2007,17:38:00,40770,40770,40750,40755,79
22/03/2007,17:39:00,40755,40780,40755,40760,62
23/03/2007,09:00:00,40710,40735,40695,40725,101
23/03/2007,09:01:00,40730,40740,40725,40735,48
23/03/2007,09:02:00,40735,40740,40720,40720,42
23/03/2007,09:03:00,40725,40725,40715,40715,23
23/03/2007,09:04:00,40710,40720,40710,40710,39
23/03/2007,09:05:00,40715,40725,40685,40685,92
23/03/2007,09:06:00,40695,40695,40650,40665,120
23/03/2007,09:07:00,40660,40665,40645,40655,84
23/03/2007,09:08:00,40650,40660,40645,40655,75
23/03/2007,09:09:00,40665,40670,40660,40665,30
23/03/2007,09:10:00,40665,40665,40655,40660,45
23/03/2007,09:11:00,40665,40680,40660,40680,29
23/03/2007,09:12:00,40675,40695,40675,40685,25
23/03/2007,09:13:00,40695,40715,40695,40710,49
23/03/2007,09:14:00,40715,40725,40710,40715,32
23/03/2007,09:15:00,40710,40710,40690,40690,59
23/03/2007,09:16:00,40685,40705,40685,40705,24
23/03/2007,09:17:00,40700,40710,40700,40710,7
23/03/2007,09:18:00,40710,40720,40705,40710,19
23/03/2007,09:19:00,40705,40710,40695,40695,25
23/03/2007,09:20:00,40700,40700,40680,40685,51
23/03/2007,09:21:00,40685,40685,40670,40670,24
23/03/2007,09:22:00,40675,40685,40675,40680,26
23/03/2007,09:23:00,40680,40680,40665,40675,33
23/03/2007,09:24:00,40675,40675,40665,40665,36
23/03/2007,09:25:00,40660,40660,40645,40645,49
23/03/2007,09:26:00,40645,40650,40640,40645,47
23/03/2007,09:27:00,40645,40655,40640,40645,42
23/03/2007,09:28:00,40640,40640,40630,40640,63
23/03/2007,09:29:00,40640,40645,40635,40645,32
23/03/2007,09:30:00,40640,40685,40640,40675,96
23/03/2007,09:31:00,40670,40680,40670,40670,25
23/03/2007,09:32:00,40670,40675,40670,40675,9
23/03/2007,09:33:00,40675,40675,40670,40670,13
23/03/2007,09:34:00,40675,40685,40670,40680,21
23/03/2007,09:35:00,40685,40695,40685,40690,24
23/03/2007,09:36:00,40690,40695,40690,40690,15
23/03/2007,09:37:00,40685,40690,40685,40690,17
23/03/2007,09:38:00,40695,40700,40690,40700,39
23/03/2007,09:39:00,40705,40740,40700,40735,56
23/03/2007,09:40:00,40740,40740,40715,40715,53
23/03/2007,09:41:00,40715,40725,40710,40710,18
23/03/2007,09:42:00,40705,40710,40680,40685,70
23/03/2007,09:43:00,40695,40715,40695,40715,39
23/03/2007,09:44:00,40715,40725,40710,40715,30
23/03/2007,09:45:00,40720,40720,40705,40710,32
23/03/2007,09:46:00,40710,40710,40685,40690,48
23/03/2007,09:47:00,40695,40710,40690,40695,42
23/03/2007,09:48:00,40695,40700,40690,40700,15
23/03/2007,09:49:00,40700,40705,40690,40705,21
23/03/2007,09:50:00,40710,40715,40710,40710,15
23/03/2007,09:51:00,40715,40725,40715,40720,23
23/03/2007,09:52:00,40720,40730,40720,40730,13
23/03/2007,09:53:00,40730,40755,40725,40755,76
23/03/2007,09:54:00,40750,40760,40750,40750,29
23/03/2007,09:55:00,40750,40755,40745,40745,19
23/03/2007,09:56:00,40740,40750,40740,40745,9
23/03/2007,09:57:00,40745,40765,40745,40765,26
23/03/2007,09:58:00,40760,40760,40735,40735,33
23/03/2007,09:59:00,40735,40755,40725,40755,41
23/03/2007,10:00:00,40760,40760,40730,40730,31
23/03/2007,10:01:00,40740,40745,40720,40730,38
23/03/2007,10:02:00,40725,40725,40715,40720,7
23/03/2007,10:03:00,40715,40740,40715,40740,26
23/03/2007,10:04:00,40740,40745,40740,40745,7
23/03/2007,10:05:00,40745,40755,40745,40755,31
23/03/2007,10:06:00,40755,40760,40750,40760,21
23/03/2007,10:07:00,40765,40770,40740,40750,60
23/03/2007,10:08:00,40750,40760,40740,40740,29
23/03/2007,10:09:00,40745,40755,40740,40740,13
23/03/2007,10:10:00,40740,40750,40735,40735,14
23/03/2007,10:11:00,40735,40740,40725,40725,36
23/03/2007,10:12:00,40720,40740,40720,40735,20
23/03/2007,10:13:00,40730,40750,40730,40750,41
23/03/2007,10:14:00,40740,40740,40740,40740,6
23/03/2007,10:15:00,40745,40750,40740,40750,36
23/03/2007,10:16:00,40750,40750,40730,40735,15
23/03/2007,10:17:00,40725,40730,40720,40730,16
23/03/2007,10:18:00,40730,40740,40725,40735,24
23/03/2007,10:19:00,40730,40730,40730,40730,4
23/03/2007,10:20:00,40735,40735,40730,40730,8
23/03/2007,10:21:00,40730,40750,40725,40745,46
23/03/2007,10:22:00,40750,40755,40745,40745,26
23/03/2007,10:23:00,40745,40750,40740,40750,24
23/03/2007,10:24:00,40755,40755,40745,40745,15
23/03/2007,10:25:00,40740,40750,40740,40745,12
23/03/2007,10:26:00,40745,40750,40740,40750,17
23/03/2007,10:27:00,40745,40745,40740,40740,3
23/03/2007,10:28:00,40745,40750,40745,40745,8
23/03/2007,10:29:00,40750,40750,40745,40745,10
23/03/2007,10:30:00,40740,40745,40740,40745,15
23/03/2007,10:31:00,40745,40755,40745,40750,26
23/03/2007,10:32:00,40755,40770,40755,40765,46
23/03/2007,10:33:00,40760,40765,40760,40765,7
23/03/2007,10:34:00,40765,40765,40760,40760,4
23/03/2007,10:35:00,40765,40775,40765,40775,14
23/03/2007,10:36:00,40770,40780,40770,40780,24
23/03/2007,10:37:00,40780,40785,40765,40775,53
23/03/2007,10:38:00,40775,40775,40775,40775,15
23/03/2007,10:39:00,40775,40775,40770,40775,5
23/03/2007,10:40:00,40775,40785,40770,40770,39
23/03/2007,10:41:00,40770,40770,40755,40755,30
23/03/2007,10:42:00,40755,40755,40735,40735,60
23/03/2007,10:43:00,40735,40740,40735,40740,14
23/03/2007,10:44:00,40745,40750,40745,40745,11
23/03/2007,10:45:00,40745,40745,40730,40740,24
23/03/2007,10:46:00,40740,40740,40740,40740,14
23/03/2007,10:47:00,40745,40760,40745,40755,13
23/03/2007,10:48:00,40760,40760,40755,40755,11
23/03/2007,10:49:00,40755,40755,40750,40750,7
23/03/2007,10:50:00,40745,40750,40745,40750,18
23/03/2007,10:51:00,40750,40755,40750,40755,11
23/03/2007,10:52:00,40755,40755,40750,40755,19
23/03/2007,10:53:00,40760,40770,40760,40765,9
23/03/2007,10:54:00,40765,40765,40760,40760,6
23/03/2007,10:55:00,40770,40775,40760,40775,16
23/03/2007,10:56:00,40775,40795,40775,40785,40
23/03/2007,10:57:00,40790,40800,40785,40795,31
23/03/2007,10:58:00,40790,40790,40785,40790,12
23/03/2007,10:59:00,40790,40790,40785,40785,12
23/03/2007,11:00:00,40790,40825,40790,40810,113
23/03/2007,11:01:00,40810,40815,40800,40815,29
23/03/2007,11:02:00,40810,40815,40795,40795,33
23/03/2007,11:03:00,40795,40810,40795,40810,77
23/03/2007,11:04:00,40805,40805,40790,40795,25
23/03/2007,11:05:00,40795,40800,40780,40785,35
23/03/2007,11:06:00,40790,40800,40790,40795,15
23/03/2007,11:07:00,40795,40800,40795,40800,7
23/03/2007,11:08:00,40800,40800,40790,40795,9
23/03/2007,11:09:00,40790,40795,40790,40790,16
23/03/2007,11:10:00,40800,40800,40800,40800,3
23/03/2007,11:11:00,40800,40810,40800,40810,19
23/03/2007,11:12:00,40810,40825,40810,40820,68
23/03/2007,11:13:00,40820,40825,40820,40820,5
23/03/2007,11:14:00,40820,40820,40815,40815,7
23/03/2007,11:15:00,40820,40820,40820,40820,5
23/03/2007,11:16:00,40825,40830,40815,40815,43
23/03/2007,11:17:00,40820,40820,40815,40815,13
23/03/2007,11:18:00,40815,40820,40805,40810,23
23/03/2007,11:19:00,40810,40820,40810,40810,15
23/03/2007,11:20:00,40810,40815,40805,40805,27
23/03/2007,11:21:00,40800,40805,40795,40800,15
23/03/2007,11:22:00,40795,40800,40785,40795,13
23/03/2007,11:23:00,40795,40795,40790,40795,6
23/03/2007,11:24:00,40795,40795,40795,40795,7
23/03/2007,11:25:00,40795,40795,40780,40790,21
23/03/2007,11:26:00,40785,40800,40785,40790,41
23/03/2007,11:27:00,40790,40790,40780,40790,20
23/03/2007,11:29:00,40790,40800,40790,40800,10
23/03/2007,11:30:00,40795,40795,40795,40795,3
23/03/2007,11:31:00,40790,40790,40790,40790,1
23/03/2007,11:32:00,40795,40795,40790,40790,15
23/03/2007,11:33:00,40790,40790,40785,40785,22
23/03/2007,11:34:00,40790,40790,40785,40785,12
23/03/2007,11:35:00,40785,40790,40780,40790,10
23/03/2007,11:36:00,40795,40800,40790,40790,19
23/03/2007,11:37:00,40795,40805,40795,40805,15
23/03/2007,11:38:00,40805,40810,40805,40810,24
23/03/2007,11:39:00,40810,40815,40810,40815,17
23/03/2007,11:40:00,40815,40815,40810,40815,11
23/03/2007,11:41:00,40815,40820,40815,40820,19
23/03/2007,11:42:00,40810,40810,40795,40805,17
23/03/2007,11:43:00,40805,40805,40795,40805,16
23/03/2007,11:44:00,40800,40805,40800,40800,5
23/03/2007,11:45:00,40800,40800,40790,40790,21
23/03/2007,11:46:00,40790,40800,40790,40800,11
23/03/2007,11:47:00,40800,40805,40795,40795,7
23/03/2007,11:48:00,40795,40795,40795,40795,2
23/03/2007,11:49:00,40795,40795,40795,40795,4
23/03/2007,11:50:00,40795,40805,40795,40805,27
23/03/2007,11:51:00,40810,40810,40805,40810,21
23/03/2007,11:52:00,40810,40815,40810,40815,9
23/03/2007,11:53:00,40815,40820,40815,40820,48
23/03/2007,11:54:00,40820,40820,40815,40820,6
23/03/2007,11:55:00,40820,40820,40815,40815,4
23/03/2007,11:56:00,40815,40815,40810,40815,12
23/03/2007,11:57:00,40815,40815,40805,40805,21
23/03/2007,11:58:00,40805,40810,40805,40805,17
23/03/2007,11:59:00,40810,40815,40810,40815,19
23/03/2007,12:00:00,40820,40820,40815,40815,7
23/03/2007,12:01:00,40815,40815,40810,40810,8
23/03/2007,12:02:00,40810,40810,40795,40800,48
23/03/2007,12:03:00,40795,40795,40790,40795,50
23/03/2007,12:04:00,40795,40795,40780,40785,18
23/03/2007,12:05:00,40790,40790,40780,40785,25
23/03/2007,12:06:00,40785,40785,40780,40780,12
23/03/2007,12:07:00,40775,40785,40770,40780,56
23/03/2007,12:08:00,40775,40775,40775,40775,4
23/03/2007,12:09:00,40780,40790,40780,40790,37
23/03/2007,12:10:00,40785,40790,40785,40790,7
23/03/2007,12:11:00,40785,40790,40780,40785,11
23/03/2007,12:12:00,40785,40790,40785,40785,10
23/03/2007,12:13:00,40785,40795,40785,40795,22
23/03/2007,12:14:00,40795,40810,40795,40800,40
23/03/2007,12:15:00,40800,40805,40795,40800,26
23/03/2007,12:16:00,40800,40800,40790,40795,16
23/03/2007,12:17:00,40795,40795,40790,40790,4
23/03/2007,12:18:00,40790,40790,40785,40785,9
23/03/2007,12:19:00,40780,40785,40780,40785,28
23/03/2007,12:20:00,40790,40790,40785,40790,21
23/03/2007,12:21:00,40795,40795,40785,40790,11
23/03/2007,12:22:00,40795,40800,40795,40800,3
23/03/2007,12:23:00,40790,40800,40790,40795,12
23/03/2007,12:24:00,40800,40800,40800,40800,1
23/03/2007,12:25:00,40805,40805,40790,40790,55
23/03/2007,12:26:00,40790,40795,40790,40795,10
23/03/2007,12:27:00,40800,40810,40800,40805,20
23/03/2007,12:28:00,40810,40820,40800,40815,65
23/03/2007,12:29:00,40815,40820,40805,40810,11
23/03/2007,12:30:00,40810,40810,40805,40810,5
23/03/2007,12:31:00,40805,40805,40800,40800,4
23/03/2007,12:32:00,40805,40805,40805,40805,1
23/03/2007,12:33:00,40815,40850,40815,40845,91
23/03/2007,12:34:00,40845,40865,40845,40850,96
23/03/2007,12:35:00,40850,40865,40850,40850,22
23/03/2007,12:36:00,40850,40855,40850,40850,35
23/03/2007,12:37:00,40855,40855,40850,40850,22
23/03/2007,12:38:00,40850,40855,40850,40855,17
23/03/2007,12:39:00,40855,40855,40855,40855,6
23/03/2007,12:40:00,40860,40860,40855,40855,22
23/03/2007,12:41:00,40855,40855,40850,40850,21
23/03/2007,12:42:00,40850,40850,40845,40850,11
23/03/2007,12:43:00,40845,40850,40840,40850,24
23/03/2007,12:44:00,40845,40845,40840,40840,14
23/03/2007,12:45:00,40840,40845,40830,40835,45
23/03/2007,12:46:00,40835,40835,40830,40830,6
23/03/2007,12:47:00,40830,40845,40830,40845,12
23/03/2007,12:48:00,40845,40845,40845,40845,2
23/03/2007,12:49:00,40850,40870,40850,40865,54
23/03/2007,12:50:00,40870,40895,40865,40895,88
23/03/2007,12:51:00,40895,40905,40890,40895,65
23/03/2007,12:52:00,40905,40905,40895,40905,24
23/03/2007,12:53:00,40895,40905,40895,40895,45
23/03/2007,12:54:00,40895,40900,40890,40895,37
23/03/2007,12:55:00,40890,40900,40890,40900,24
23/03/2007,12:56:00,40900,40910,40900,40910,79
23/03/2007,12:57:00,40915,40950,40915,40945,142
23/03/2007,12:58:00,40945,40960,40945,40955,113
23/03/2007,12:59:00,40955,40955,40940,40940,30
23/03/2007,13:00:00,40940,40945,40920,40930,46
23/03/2007,13:01:00,40930,40935,40920,40925,9
23/03/2007,13:02:00,40930,40930,40920,40925,20
23/03/2007,13:03:00,40920,40925,40915,40915,22
23/03/2007,13:04:00,40920,40920,40910,40910,9
23/03/2007,13:05:00,40910,40910,40905,40905,37
23/03/2007,13:06:00,40900,40900,40895,40895,29
23/03/2007,13:07:00,40895,40900,40895,40895,6
23/03/2007,13:08:00,40895,40895,40895,40895,5
23/03/2007,13:09:00,40895,40920,40895,40920,29
23/03/2007,13:10:00,40920,40945,40915,40925,90
23/03/2007,13:11:00,40930,40930,40910,40915,62
23/03/2007,13:12:00,40920,40920,40915,40915,11
23/03/2007,13:13:00,40920,40925,40920,40920,7
23/03/2007,13:14:00,40920,40920,40920,40920,2
23/03/2007,13:15:00,40915,40915,40905,40910,24
23/03/2007,13:16:00,40910,40915,40910,40915,4
23/03/2007,13:17:00,40910,40915,40910,40915,3
23/03/2007,13:18:00,40915,40915,40870,40870,85
23/03/2007,13:19:00,40870,40870,40840,40850,97
23/03/2007,13:20:00,40850,40870,40850,40870,39
23/03/2007,13:21:00,40865,40870,40860,40860,19
23/03/2007,13:22:00,40860,40865,40860,40865,11
23/03/2007,13:23:00,40875,40885,40875,40885,31
23/03/2007,13:24:00,40880,40880,40855,40865,47
23/03/2007,13:25:00,40865,40865,40825,40840,116
23/03/2007,13:26:00,40845,40855,40835,40850,47
23/03/2007,13:27:00,40855,40855,40845,40845,6
23/03/2007,13:28:00,40845,40845,40835,40845,21
23/03/2007,13:29:00,40840,40840,40825,40825,26
23/03/2007,13:30:00,40835,40835,40820,40825,22
23/03/2007,13:31:00,40820,40825,40815,40815,60
23/03/2007,13:32:00,40815,40815,40810,40815,25
23/03/2007,13:33:00,40820,40830,40820,40830,27
23/03/2007,13:34:00,40830,40835,40830,40835,3
23/03/2007,13:35:00,40835,40835,40810,40810,28
23/03/2007,13:36:00,40805,40810,40795,40810,88
23/03/2007,13:37:00,40810,40830,40810,40825,41
23/03/2007,13:38:00,40820,40825,40815,40815,4
23/03/2007,13:39:00,40810,40820,40810,40815,7
23/03/2007,13:40:00,40815,40830,40815,40820,26
23/03/2007,13:41:00,40820,40820,40820,40820,1
23/03/2007,13:42:00,40825,40825,40825,40825,3
23/03/2007,13:43:00,40820,40835,40810,40835,57
23/03/2007,13:44:00,40825,40825,40825,40825,5
23/03/2007,13:45:00,40825,40825,40825,40825,10
23/03/2007,13:46:00,40820,40820,40815,40820,20
23/03/2007,13:47:00,40825,40840,40825,40840,20
23/03/2007,13:48:00,40840,40845,40835,40845,10
23/03/2007,13:49:00,40840,40840,40835,40835,12
23/03/2007,13:50:00,40835,40840,40835,40840,4
23/03/2007,13:51:00,40830,40830,40830,40830,4
23/03/2007,13:52:00,40835,40835,40835,40835,3
23/03/2007,13:53:00,40830,40830,40825,40825,15
23/03/2007,13:54:00,40825,40830,40825,40825,10
23/03/2007,13:55:00,40825,40825,40810,40810,17
23/03/2007,13:56:00,40820,40825,40800,40805,50
23/03/2007,13:57:00,40805,40820,40805,40810,39
23/03/2007,13:58:00,40805,40815,40800,40810,24
23/03/2007,13:59:00,40815,40815,40800,40805,12
23/03/2007,14:00:00,40805,40810,40800,40800,21
23/03/2007,14:01:00,40800,40800,40785,40795,78
23/03/2007,14:02:00,40795,40795,40775,40785,65
23/03/2007,14:03:00,40780,40795,40780,40790,36
23/03/2007,14:04:00,40790,40800,40790,40795,19
23/03/2007,14:05:00,40800,40800,40785,40785,20
23/03/2007,14:06:00,40785,40785,40775,40785,27
23/03/2007,14:07:00,40790,40795,40790,40795,2
23/03/2007,14:08:00,40790,40795,40790,40790,3
23/03/2007,14:09:00,40785,40785,40785,40785,2
23/03/2007,14:10:00,40790,40805,40790,40795,40
23/03/2007,14:11:00,40795,40795,40790,40795,8
23/03/2007,14:12:00,40790,40790,40790,40790,8
23/03/2007,14:13:00,40795,40795,40785,40785,21
23/03/2007,14:14:00,40790,40815,40790,40815,27
23/03/2007,14:15:00,40805,40820,40805,40820,17
23/03/2007,14:16:00,40815,40815,40810,40810,16
23/03/2007,14:17:00,40815,40815,40815,40815,3
23/03/2007,14:18:00,40820,40835,40820,40830,34
23/03/2007,14:19:00,40830,40835,40830,40830,11
23/03/2007,14:20:00,40830,40835,40820,40825,15
23/03/2007,14:21:00,40825,40835,40825,40835,3
23/03/2007,14:22:00,40835,40835,40835,40835,1
23/03/2007,14:23:00,40830,40830,40830,40830,4
23/03/2007,14:24:00,40830,40830,40815,40815,17
23/03/2007,14:25:00,40815,40820,40815,40820,9
23/03/2007,14:26:00,40825,40830,40825,40830,3
23/03/2007,14:27:00,40830,40830,40830,40830,5
23/03/2007,14:28:00,40830,40830,40830,40830,1
23/03/2007,14:29:00,40830,40830,40825,40830,8
23/03/2007,14:30:00,40830,40830,40820,40820,22
23/03/2007,14:31:00,40815,40825,40815,40820,22
23/03/2007,14:32:00,40820,40825,40820,40825,15
23/03/2007,14:33:00,40825,40825,40820,40820,5
23/03/2007,14:34:00,40825,40825,40810,40810,16
23/03/2007,14:35:00,40815,40820,40815,40820,8
23/03/2007,14:36:00,40825,40840,40815,40835,24
23/03/2007,14:37:00,40835,40860,40830,40855,61
23/03/2007,14:38:00,40860,40885,40860,40875,85
23/03/2007,14:39:00,40870,40875,40860,40860,58
23/03/2007,14:40:00,40855,40860,40845,40845,44
23/03/2007,14:41:00,40845,40860,40840,40845,44
23/03/2007,14:42:00,40840,40850,40830,40830,63
23/03/2007,14:43:00,40830,40850,40825,40840,40
23/03/2007,14:44:00,40840,40845,40835,40845,18
23/03/2007,14:45:00,40850,40850,40835,40835,42
23/03/2007,14:46:00,40840,40840,40820,40825,40
23/03/2007,14:47:00,40825,40840,40820,40840,51
23/03/2007,14:48:00,40840,40840,40825,40830,48
23/03/2007,14:49:00,40825,40835,40825,40830,8
23/03/2007,14:50:00,40830,40835,40830,40835,5
23/03/2007,14:51:00,40830,40830,40825,40825,7
23/03/2007,14:52:00,40820,40825,40815,40825,10
23/03/2007,14:53:00,40840,40840,40835,40835,8
23/03/2007,14:54:00,40840,40845,40830,40830,13
23/03/2007,14:55:00,40835,40845,40830,40845,13
23/03/2007,14:56:00,40850,40850,40840,40845,10
23/03/2007,14:57:00,40840,40840,40820,40820,18
23/03/2007,14:58:00,40825,40835,40825,40825,17
23/03/2007,14:59:00,40825,40855,40820,40850,33
23/03/2007,15:00:00,40855,40950,40855,40925,291
23/03/2007,15:01:00,40920,40980,40920,40975,268
23/03/2007,15:02:00,40975,40980,40940,40960,163
23/03/2007,15:03:00,40960,40990,40955,40975,170
23/03/2007,15:04:00,40975,40980,40955,40955,82
23/03/2007,15:05:00,40950,40965,40930,40935,104
23/03/2007,15:06:00,40930,40935,40915,40930,83
23/03/2007,15:07:00,40935,40940,40910,40935,128
23/03/2007,15:08:00,40940,40945,40925,40940,70
23/03/2007,15:09:00,40945,40960,40945,40950,48
23/03/2007,15:10:00,40950,40950,40915,40915,74
23/03/2007,15:11:00,40915,40955,40915,40950,89
23/03/2007,15:12:00,40955,40960,40940,40955,41
23/03/2007,15:13:00,40955,40960,40930,40940,75
23/03/2007,15:14:00,40940,40945,40920,40925,55
23/03/2007,15:15:00,40920,40940,40915,40935,82
23/03/2007,15:16:00,40930,40935,40910,40910,74
23/03/2007,15:17:00,40920,40930,40915,40920,39
23/03/2007,15:18:00,40915,40935,40910,40920,94
23/03/2007,15:19:00,40920,40925,40910,40925,37
23/03/2007,15:20:00,40925,40940,40925,40925,54
23/03/2007,15:21:00,40935,40935,40895,40895,92
23/03/2007,15:22:00,40895,40905,40865,40865,92
23/03/2007,15:23:00,40875,40875,40850,40855,52
23/03/2007,15:24:00,40855,40875,40850,40870,69
23/03/2007,15:25:00,40860,40885,40845,40880,79
23/03/2007,15:26:00,40880,40885,40850,40850,63
23/03/2007,15:27:00,40860,40865,40845,40855,28
23/03/2007,15:28:00,40870,40870,40860,40865,34
23/03/2007,15:29:00,40870,40885,40855,40855,62
23/03/2007,15:30:00,40855,40870,40850,40870,45
23/03/2007,15:31:00,40870,40875,40855,40855,26
23/03/2007,15:32:00,40860,40870,40855,40860,60
23/03/2007,15:33:00,40860,40860,40830,40850,95
23/03/2007,15:34:00,40855,40870,40855,40865,68
23/03/2007,15:35:00,40855,40860,40840,40850,46
23/03/2007,15:36:00,40850,40855,40840,40855,17
23/03/2007,15:37:00,40855,40885,40855,40880,52
23/03/2007,15:38:00,40880,40890,40870,40870,47
23/03/2007,15:39:00,40865,40875,40860,40860,38
23/03/2007,15:40:00,40855,40860,40840,40845,43
23/03/2007,15:41:00,40850,40855,40840,40850,21
23/03/2007,15:42:00,40855,40855,40830,40840,60
23/03/2007,15:43:00,40845,40850,40835,40850,24
23/03/2007,15:44:00,40850,40870,40850,40865,27
23/03/2007,15:45:00,40870,40880,40865,40870,28
23/03/2007,15:46:00,40875,40880,40860,40875,36
23/03/2007,15:47:00,40880,40905,40880,40900,73
23/03/2007,15:48:00,40905,40925,40900,40925,81
23/03/2007,15:49:00,40925,40965,40925,40960,130
23/03/2007,15:50:00,40960,40970,40945,40970,104
23/03/2007,15:51:00,40965,40970,40940,40950,56
23/03/2007,15:52:00,40950,40965,40950,40965,36
23/03/2007,15:53:00,40965,40965,40955,40965,34
23/03/2007,15:54:00,40960,40970,40960,40960,11
23/03/2007,15:55:00,40955,40960,40940,40960,50
23/03/2007,15:56:00,40960,40980,40960,40975,73
23/03/2007,15:57:00,40970,40980,40965,40965,22
23/03/2007,15:58:00,40970,40970,40960,40965,14
23/03/2007,15:59:00,40960,40975,40960,40970,28
23/03/2007,16:00:00,40970,40980,40970,40975,21
23/03/2007,16:01:00,40975,40975,40955,40955,39
23/03/2007,16:02:00,40960,40960,40945,40955,66
23/03/2007,16:03:00,40965,40970,40960,40960,12
23/03/2007,16:04:00,40965,40970,40940,40945,55
23/03/2007,16:05:00,40940,40940,40930,40930,28
23/03/2007,16:06:00,40935,40945,40930,40930,22
23/03/2007,16:07:00,40930,40945,40930,40940,11
23/03/2007,16:08:00,40935,40940,40930,40930,9
23/03/2007,16:09:00,40935,40950,40935,40950,40
23/03/2007,16:10:00,40945,40955,40940,40945,30
23/03/2007,16:11:00,40950,40950,40935,40935,24
23/03/2007,16:12:00,40930,40930,40920,40930,70
23/03/2007,16:13:00,40930,40940,40930,40940,3
23/03/2007,16:14:00,40940,40945,40925,40940,49
23/03/2007,16:15:00,40945,40960,40945,40960,25
23/03/2007,16:16:00,40960,40995,40960,40980,125
23/03/2007,16:17:00,40980,40990,40980,40985,47
23/03/2007,16:18:00,40990,40995,40985,40990,23
23/03/2007,16:19:00,40990,40995,40970,40975,57
23/03/2007,16:20:00,40970,40975,40970,40970,17
23/03/2007,16:21:00,40970,40975,40960,40965,35
23/03/2007,16:22:00,40965,40970,40965,40970,10
23/03/2007,16:23:00,40970,40975,40970,40970,26
23/03/2007,16:24:00,40970,40970,40965,40965,15
23/03/2007,16:25:00,40965,40970,40965,40970,9
23/03/2007,16:26:00,40960,40965,40960,40965,27
23/03/2007,16:27:00,40965,40965,40960,40965,20
23/03/2007,16:28:00,40970,40990,40970,40990,52
23/03/2007,16:29:00,40985,41025,40985,41015,191
23/03/2007,16:30:00,41015,41025,41010,41010,82
23/03/2007,16:31:00,41015,41020,41010,41010,21
23/03/2007,16:32:00,41020,41025,41015,41020,33
23/03/2007,16:33:00,41020,41025,41020,41020,21
23/03/2007,16:34:00,41020,41025,40990,40995,65
23/03/2007,16:35:00,40990,41000,40980,40985,54
23/03/2007,16:36:00,40985,40985,40970,40975,55
23/03/2007,16:37:00,40980,41000,40980,40995,32
23/03/2007,16:38:00,40995,41025,40995,41025,37
23/03/2007,16:39:00,41020,41020,41005,41005,33
23/03/2007,16:40:00,41000,41005,40990,40995,27
23/03/2007,16:41:00,41000,41000,40985,40985,67
23/03/2007,16:42:00,40985,40990,40985,40985,16
23/03/2007,16:43:00,40985,40995,40985,40990,17
23/03/2007,16:44:00,40990,40990,40980,40980,25
23/03/2007,16:45:00,40985,41010,40985,41010,29
23/03/2007,16:46:00,41015,41015,41000,41010,76
23/03/2007,16:47:00,41005,41020,41005,41020,42
23/03/2007,16:48:00,41020,41050,41020,41045,92
23/03/2007,16:49:00,41045,41055,41045,41050,67
23/03/2007,16:50:00,41055,41070,41055,41065,76
23/03/2007,16:51:00,41065,41065,41055,41055,30
23/03/2007,16:52:00,41055,41055,41040,41040,52
23/03/2007,16:53:00,41040,41045,41035,41035,16
23/03/2007,16:54:00,41030,41035,41005,41010,58
23/03/2007,16:55:00,41015,41020,41010,41020,42
23/03/2007,16:56:00,41015,41015,41010,41015,9
23/03/2007,16:57:00,41010,41010,41000,41000,16
23/03/2007,16:58:00,41000,41010,41000,41000,40
23/03/2007,16:59:00,40995,41000,40990,40990,44
23/03/2007,17:00:00,40990,41005,40990,41005,11
23/03/2007,17:01:00,41005,41025,41005,41015,50
23/03/2007,17:02:00,41015,41020,41010,41020,26
23/03/2007,17:03:00,41015,41020,41015,41015,12
23/03/2007,17:04:00,41020,41025,41015,41015,17
23/03/2007,17:05:00,41010,41030,41010,41030,20
23/03/2007,17:06:00,41025,41030,41020,41025,15
23/03/2007,17:07:00,41025,41030,41010,41020,573
23/03/2007,17:08:00,41020,41040,41020,41040,32
23/03/2007,17:09:00,41035,41050,41035,41045,40
23/03/2007,17:10:00,41050,41090,41050,41090,142
23/03/2007,17:11:00,41085,41105,41085,41095,117
23/03/2007,17:12:00,41095,41095,41070,41070,72
23/03/2007,17:13:00,41070,41080,41065,41070,93
23/03/2007,17:14:00,41070,41075,41060,41070,32
23/03/2007,17:15:00,41065,41075,41060,41075,47
23/03/2007,17:16:00,41075,41080,41065,41065,42
23/03/2007,17:17:00,41065,41075,41060,41075,37
23/03/2007,17:18:00,41070,41075,41065,41075,24
23/03/2007,17:19:00,41075,41085,41060,41070,63
23/03/2007,17:20:00,41070,41075,41060,41075,72
23/03/2007,17:21:00,41075,41075,41065,41070,43
23/03/2007,17:22:00,41065,41080,41065,41075,40
23/03/2007,17:23:00,41080,41090,41075,41075,37
23/03/2007,17:24:00,41075,41090,41070,41070,75
23/03/2007,17:25:00,41080,41095,41070,41095,52
23/03/2007,17:26:00,41095,41115,41090,41100,138
23/03/2007,17:27:00,41095,41100,41080,41080,114
23/03/2007,17:28:00,41080,41085,41070,41075,102
23/03/2007,17:29:00,41075,41075,41050,41070,116
23/03/2007,17:30:00,41075,41085,41050,41065,46
23/03/2007,17:31:00,41060,41065,41050,41065,45
23/03/2007,17:32:00,41065,41065,41050,41050,31
23/03/2007,17:33:00,41050,41055,41045,41045,35
23/03/2007,17:34:00,41045,41050,41040,41050,32
23/03/2007,17:35:00,41050,41055,41045,41050,55
23/03/2007,17:36:00,41050,41055,41045,41045,56
23/03/2007,17:37:00,41045,41050,41040,41050,21
23/03/2007,17:38:00,41050,41055,41050,41050,40
23/03/2007,17:39:00,41045,41055,41035,41040,45
23/03/2007,17:40:00,41040,41040,41040,41040,1
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/03/2007,15:59:00,40960,40975,40960,40970,28
23/03/2007,16:00:00,40970,40980,40970,40975,21
23/03/2007,16:01:00,40975,40975,40955,40955,39
23/03/2007,16:02:00,40960,40960,40945,40955,66
23/03/2007,16:03:00,40965,40970,40960,40960,12
23/03/2007,16:04:00,40965,40970,40940,40945,55
23/03/2007,16:05:00,40940,40940,40930,40930,28
23/03/2007,16:06:00,40935,40945,40930,40930,22
23/03/2007,16:07:00,40930,40945,40930,40940,11
23/03/2007,16:08:00,40935,40940,40930,40930,9
23/03/2007,16:09:00,40935,40950,40935,40950,40
23/03/2007,16:10:00,40945,40955,40940,40945,30
23/03/2007,16:11:00,40950,40950,40935,40935,24
23/03/2007,16:12:00,40930,40930,40920,40930,70
23/03/2007,16:13:00,40930,40940,40930,40940,3
23/03/2007,16:14:00,40940,40945,40925,40940,49
23/03/2007,16:15:00,40945,40960,40945,40960,25
23/03/2007,16:16:00,40960,40995,40960,40980,125
23/03/2007,16:17:00,40980,40990,40980,40985,47
23/03/2007,16:18:00,40990,40995,40985,40990,23
23/03/2007,16:19:00,40990,40995,40970,40975,57
23/03/2007,16:20:00,40970,40975,40970,40970,17
23/03/2007,16:21:00,40970,40975,40960,40965,35
23/03/2007,16:22:00,40965,40970,40965,40970,10
23/03/2007,16:23:00,40970,40975,40970,40970,26
23/03/2007,16:24:00,40970,40970,40965,40965,15
23/03/2007,16:25:00,40965,40970,40965,40970,9
23/03/2007,16:26:00,40960,40965,40960,40965,27
23/03/2007,16:27:00,40965,40965,40960,40965,20
23/03/2007,16:28:00,40970,40990,40970,40990,52
23/03/2007,16:29:00,40985,41025,40985,41015,191
23/03/2007,16:30:00,41015,41025,41010,41010,82
23/03/2007,16:31:00,41015,41020,41010,41010,21
23/03/2007,16:32:00,41020,41025,41015,41020,33
23/03/2007,16:33:00,41020,41025,41020,41020,21
23/03/2007,16:34:00,41020,41025,40990,40995,65
23/03/2007,16:35:00,40990,41000,40980,40985,54
23/03/2007,16:36:00,40985,40985,40970,40975,55
23/03/2007,16:37:00,40980,41000,40980,40995,32
23/03/2007,16:38:00,40995,41025,40995,41025,37
23/03/2007,16:39:00,41020,41020,41005,41005,33
23/03/2007,16:40:00,41000,41005,40990,40995,27
23/03/2007,16:41:00,41000,41000,40985,40985,67
23/03/2007,16:42:00,40985,40990,40985,40985,16
23/03/2007,16:43:00,40985,40995,40985,40990,17
23/03/2007,16:44:00,40990,40990,40980,40980,25
23/03/2007,16:45:00,40985,41010,40985,41010,29
23/03/2007,16:46:00,41015,41015,41000,41010,76
23/03/2007,16:47:00,41005,41020,41005,41020,42
23/03/2007,16:48:00,41020,41050,41020,41045,92
23/03/2007,16:49:00,41045,41055,41045,41050,67
23/03/2007,16:50:00,41055,41070,41055,41065,76
23/03/2007,16:51:00,41065,41065,41055,41055,30
23/03/2007,16:52:00,41055,41055,41040,41040,52
23/03/2007,16:53:00,41040,41045,41035,41035,16
23/03/2007,16:54:00,41030,41035,41005,41010,58
23/03/2007,16:55:00,41015,41020,41010,41020,42
23/03/2007,16:56:00,41015,41015,41010,41015,9
23/03/2007,16:57:00,41010,41010,41000,41000,16
23/03/2007,16:58:00,41000,41010,41000,41000,40
23/03/2007,16:59:00,40995,41000,40990,40990,44
23/03/2007,17:00:00,40990,41005,40990,41005,11
23/03/2007,17:01:00,41005,41025,41005,41015,50
23/03/2007,17:02:00,41015,41020,41010,41020,26
23/03/2007,17:03:00,41015,41020,41015,41015,12
23/03/2007,17:04:00,41020,41025,41015,41015,17
23/03/2007,17:05:00,41010,41030,41010,41030,20
23/03/2007,17:06:00,41025,41030,41020,41025,15
23/03/2007,17:07:00,41025,41030,41010,41020,573
23/03/2007,17:08:00,41020,41040,41020,41040,32
23/03/2007,17:09:00,41035,41050,41035,41045,40
23/03/2007,17:10:00,41050,41090,41050,41090,142
23/03/2007,17:11:00,41085,41105,41085,41095,117
23/03/2007,17:12:00,41095,41095,41070,41070,72
23/03/2007,17:13:00,41070,41080,41065,41070,93
23/03/2007,17:14:00,41070,41075,41060,41070,32
23/03/2007,17:15:00,41065,41075,41060,41075,47
23/03/2007,17:16:00,41075,41080,41065,41065,42
23/03/2007,17:17:00,41065,41075,41060,41075,37
23/03/2007,17:18:00,41070,41075,41065,41075,24
23/03/2007,17:19:00,41075,41085,41060,41070,63
23/03/2007,17:20:00,41070,41075,41060,41075,72
23/03/2007,17:21:00,41075,41075,41065,41070,43
23/03/2007,17:22:00,41065,41080,41065,41075,40
23/03/2007,17:23:00,41080,41090,41075,41075,37
23/03/2007,17:24:00,41075,41090,41070,41070,75
23/03/2007,17:25:00,41080,41095,41070,41095,52
23/03/2007,17:26:00,41095,41115,41090,41100,138
23/03/2007,17:27:00,41095,41100,41080,41080,114
23/03/2007,17:28:00,41080,41085,41070,41075,102
23/03/2007,17:29:00,41075,41075,41050,41070,116
23/03/2007,17:30:00,41075,41085,41050,41065,46
23/03/2007,17:31:00,41060,41065,41050,41065,45
23/03/2007,17:32:00,41065,41065,41050,41050,31
23/03/2007,17:33:00,41050,41055,41045,41045,35
23/03/2007,17:34:00,41045,41050,41040,41050,32
23/03/2007,17:35:00,41050,41055,41045,41050,55
23/03/2007,17:36:00,41050,41055,41045,41045,56
23/03/2007,17:37:00,41045,41050,41040,41050,21
23/03/2007,17:38:00,41050,41055,41050,41050,40
23/03/2007,17:39:00,41045,41055,41035,41040,45
26/03/2007,09:00:00,41080,41080,40960,41040,101
26/03/2007,09:01:00,41045,41045,41020,41020,41
26/03/2007,09:02:00,41025,41025,41010,41015,65
26/03/2007,09:03:00,41020,41020,41015,41015,21
26/03/2007,09:04:00,41015,41030,41005,41005,44
26/03/2007,09:05:00,41005,41030,41005,41020,47
26/03/2007,09:06:00,41025,41025,40995,41000,70
26/03/2007,09:07:00,41000,41000,40985,40985,106
26/03/2007,09:08:00,40990,41005,40985,41005,38
26/03/2007,09:09:00,41005,41005,41005,41005,6
26/03/2007,09:10:00,41010,41010,40995,41000,41
26/03/2007,09:11:00,40995,40995,40950,40950,82
26/03/2007,09:12:00,40955,40965,40950,40965,60
26/03/2007,09:13:00,40970,40990,40970,40990,30
26/03/2007,09:14:00,40985,40985,40980,40980,3
26/03/2007,09:15:00,40980,40985,40970,40975,13
26/03/2007,09:16:00,40975,40985,40955,40960,79
26/03/2007,09:17:00,40970,40975,40965,40970,46
26/03/2007,09:18:00,40960,40970,40960,40970,15
26/03/2007,09:19:00,40960,40980,40955,40975,23
26/03/2007,09:20:00,40980,41035,40980,41035,79
26/03/2007,09:21:00,41040,41045,41030,41035,45
26/03/2007,09:22:00,41035,41040,41030,41040,25
26/03/2007,09:23:00,41045,41070,41040,41040,100
26/03/2007,09:24:00,41035,41040,41030,41035,40
26/03/2007,09:25:00,41035,41055,41025,41045,125
26/03/2007,09:26:00,41040,41040,41020,41025,82
26/03/2007,09:27:00,41030,41050,41030,41045,29
26/03/2007,09:28:00,41045,41045,41040,41045,11
26/03/2007,09:29:00,41050,41060,41050,41050,26
26/03/2007,09:30:00,41055,41065,41050,41065,35
26/03/2007,09:31:00,41070,41070,41060,41065,50
26/03/2007,09:32:00,41070,41105,41070,41105,107
26/03/2007,09:33:00,41100,41115,41100,41115,78
26/03/2007,09:34:00,41110,41110,41100,41110,17
26/03/2007,09:35:00,41110,41125,41110,41120,41
26/03/2007,09:36:00,41120,41130,41115,41125,68
26/03/2007,09:37:00,41120,41120,41100,41100,30
26/03/2007,09:38:00,41100,41115,41100,41115,10
26/03/2007,09:39:00,41105,41105,41085,41085,56
26/03/2007,09:40:00,41085,41105,41080,41105,37
26/03/2007,09:41:00,41105,41115,41105,41105,13
26/03/2007,09:42:00,41105,41120,41095,41120,45
26/03/2007,09:43:00,41115,41145,41115,41135,80
26/03/2007,09:44:00,41130,41130,41105,41110,91
26/03/2007,09:45:00,41105,41110,41100,41110,39
26/03/2007,09:46:00,41110,41125,41110,41120,27
26/03/2007,09:47:00,41125,41135,41125,41130,62
26/03/2007,09:48:00,41135,41160,41130,41145,105
26/03/2007,09:49:00,41145,41155,41140,41145,68
26/03/2007,09:50:00,41145,41160,41140,41150,79
26/03/2007,09:51:00,41145,41145,41105,41115,89
26/03/2007,09:52:00,41120,41120,41115,41115,8
26/03/2007,09:53:00,41105,41105,41090,41090,73
26/03/2007,09:54:00,41090,41090,41080,41085,16
26/03/2007,09:55:00,41090,41095,41090,41090,15
26/03/2007,09:56:00,41090,41090,41065,41080,108
26/03/2007,09:57:00,41085,41090,41085,41090,18
26/03/2007,09:58:00,41090,41110,41090,41110,25
26/03/2007,09:59:00,41110,41110,41100,41105,26
26/03/2007,10:00:00,41100,41100,41100,41100,2
26/03/2007,10:01:00,41100,41100,41090,41090,21
26/03/2007,10:02:00,41085,41085,41085,41085,2
26/03/2007,10:03:00,41090,41090,41090,41090,2
26/03/2007,10:04:00,41085,41090,41085,41085,10
26/03/2007,10:05:00,41085,41085,41075,41080,32
26/03/2007,10:06:00,41090,41090,41075,41080,16
26/03/2007,10:07:00,41080,41080,41075,41075,4
26/03/2007,10:08:00,41075,41080,41075,41075,14
26/03/2007,10:09:00,41075,41075,41045,41050,113
26/03/2007,10:10:00,41050,41055,41025,41030,50
26/03/2007,10:11:00,41030,41030,41010,41025,44
26/03/2007,10:12:00,41030,41030,41015,41015,18
26/03/2007,10:13:00,41020,41025,41005,41015,34
26/03/2007,10:14:00,41015,41015,40980,40990,94
26/03/2007,10:15:00,40995,40995,40985,40985,39
26/03/2007,10:16:00,40985,40990,40965,40965,63
26/03/2007,10:17:00,40970,40995,40970,40995,48
26/03/2007,10:18:00,40995,40995,40985,40990,40
26/03/2007,10:19:00,40990,41005,40990,41000,28
26/03/2007,10:20:00,41000,41005,40990,40995,14
26/03/2007,10:21:00,40995,41005,40990,40990,14
26/03/2007,10:22:00,40995,40995,40985,40985,20
26/03/2007,10:23:00,40985,40990,40980,40980,13
26/03/2007,10:24:00,40975,40975,40945,40950,123
26/03/2007,10:25:00,40950,40970,40950,40960,42
26/03/2007,10:26:00,40960,40960,40935,40940,84
26/03/2007,10:27:00,40945,40950,40945,40950,28
26/03/2007,10:28:00,40945,40950,40940,40950,38
26/03/2007,10:29:00,40950,40950,40940,40940,33
26/03/2007,10:30:00,40940,40945,40935,40940,20
26/03/2007,10:31:00,40940,40960,40940,40955,62
26/03/2007,10:32:00,40960,40960,40960,40960,6
26/03/2007,10:33:00,40955,40955,40940,40945,37
26/03/2007,10:34:00,40945,40955,40940,40940,44
26/03/2007,10:35:00,40950,40960,40950,40960,22
26/03/2007,10:36:00,40960,40960,40955,40960,8
26/03/2007,10:37:00,40960,40970,40960,40970,42
26/03/2007,10:38:00,40970,40985,40970,40980,18
26/03/2007,10:39:00,40985,40985,40975,40975,26
26/03/2007,10:40:00,40975,40990,40975,40990,30
26/03/2007,10:41:00,40990,41015,40990,41000,76
26/03/2007,10:42:00,41000,41000,40995,41000,26
26/03/2007,10:43:00,41000,41000,41000,41000,3
26/03/2007,10:44:00,41005,41015,41005,41010,37
26/03/2007,10:45:00,41010,41010,41005,41005,14
26/03/2007,10:46:00,41005,41035,41005,41020,37
26/03/2007,10:47:00,41020,41025,40985,40985,67
26/03/2007,10:48:00,40980,40990,40975,40975,48
26/03/2007,10:49:00,40975,40975,40960,40965,55
26/03/2007,10:50:00,40965,40980,40965,40980,36
26/03/2007,10:51:00,40975,40980,40970,40970,32
26/03/2007,10:52:00,40970,40975,40950,40975,81
26/03/2007,10:53:00,40970,40970,40970,40970,3
26/03/2007,10:54:00,40970,40975,40970,40975,16
26/03/2007,10:55:00,40970,40980,40970,40980,7
26/03/2007,10:56:00,40980,41000,40980,40985,46
26/03/2007,10:57:00,40985,41005,40985,40995,41
26/03/2007,10:58:00,40995,41010,40990,41005,28
26/03/2007,10:59:00,41005,41005,40990,40995,14
26/03/2007,11:00:00,40995,40995,40985,40990,9
26/03/2007,11:01:00,40995,41000,40985,40985,19
26/03/2007,11:02:00,40985,40985,40985,40985,10
26/03/2007,11:03:00,40985,40995,40985,40995,8
26/03/2007,11:04:00,40995,40995,40985,40990,5
26/03/2007,11:06:00,40990,40990,40985,40985,11
26/03/2007,11:07:00,40985,40985,40985,40985,12
26/03/2007,11:08:00,40985,40985,40980,40985,18
26/03/2007,11:09:00,40980,40985,40980,40985,16
26/03/2007,11:10:00,40985,40985,40970,40975,87
26/03/2007,11:11:00,40975,40975,40975,40975,18
26/03/2007,11:12:00,40970,40970,40970,40970,15
26/03/2007,11:13:00,40970,40970,40960,40965,14
26/03/2007,11:15:00,40965,40965,40965,40965,17
26/03/2007,11:16:00,40965,40965,40965,40965,1
26/03/2007,11:17:00,40965,40975,40965,40975,10
26/03/2007,11:18:00,40975,40975,40960,40965,22
26/03/2007,11:19:00,40965,40965,40960,40960,5
26/03/2007,11:20:00,40960,40960,40945,40945,40
26/03/2007,11:21:00,40945,40950,40945,40950,24
26/03/2007,11:22:00,40955,40965,40955,40965,26
26/03/2007,11:23:00,40960,40960,40950,40955,9
26/03/2007,11:24:00,40955,40955,40955,40955,5
26/03/2007,11:25:00,40960,40960,40960,40960,6
26/03/2007,11:26:00,40960,40960,40955,40955,7
26/03/2007,11:27:00,40950,40955,40945,40955,21
26/03/2007,11:28:00,40960,40980,40960,40975,48
26/03/2007,11:29:00,40975,40985,40975,40975,24
26/03/2007,11:30:00,40975,40975,40975,40975,4
26/03/2007,11:31:00,40975,40990,40975,40985,16
26/03/2007,11:32:00,40985,40995,40985,40995,21
26/03/2007,11:33:00,40990,41000,40990,41000,14
26/03/2007,11:34:00,41000,41000,41000,41000,4
26/03/2007,11:35:00,40995,40995,40995,40995,23
26/03/2007,11:36:00,41000,41000,41000,41000,3
26/03/2007,11:37:00,41000,41005,40995,41000,12
26/03/2007,11:38:00,41000,41005,41000,41005,3
26/03/2007,11:39:00,41005,41005,41000,41000,11
26/03/2007,11:40:00,41000,41000,40995,40995,24
26/03/2007,11:41:00,40995,40995,40990,40990,6
26/03/2007,11:42:00,40990,40990,40980,40980,20
26/03/2007,11:43:00,40980,40985,40980,40980,43
26/03/2007,11:44:00,40985,40985,40980,40980,22
26/03/2007,11:45:00,40985,40990,40985,40990,9
26/03/2007,11:46:00,40990,40990,40990,40990,2
26/03/2007,11:47:00,40990,40990,40990,40990,1
26/03/2007,11:49:00,40995,41000,40995,41000,6
26/03/2007,11:50:00,40995,40995,40990,40995,4
26/03/2007,11:51:00,40995,41005,40995,41005,19
26/03/2007,11:52:00,41005,41005,41000,41000,8
26/03/2007,11:53:00,40995,41000,40995,40995,9
26/03/2007,11:54:00,41000,41005,41000,41005,17
26/03/2007,11:55:00,41000,41010,41000,41010,12
26/03/2007,11:56:00,41015,41040,41015,41035,64
26/03/2007,11:57:00,41030,41040,41025,41035,15
26/03/2007,11:58:00,41030,41035,41030,41035,9
26/03/2007,11:59:00,41030,41030,41005,41010,45
26/03/2007,12:00:00,41010,41015,41010,41010,9
26/03/2007,12:01:00,41005,41005,41000,41005,30
26/03/2007,12:02:00,41000,41005,40995,40995,17
26/03/2007,12:03:00,40995,40995,40995,40995,5
26/03/2007,12:04:00,40995,40995,40985,40985,9
26/03/2007,12:05:00,40990,40990,40990,40990,2
26/03/2007,12:06:00,40990,41000,40990,41000,18
26/03/2007,12:07:00,41000,41000,41000,41000,3
26/03/2007,12:08:00,41000,41000,41000,41000,3
26/03/2007,12:10:00,41005,41010,41005,41010,11
26/03/2007,12:11:00,41010,41015,41010,41015,22
26/03/2007,12:12:00,41015,41020,41015,41020,5
26/03/2007,12:13:00,41020,41020,41015,41015,11
26/03/2007,12:14:00,41015,41020,41015,41020,5
26/03/2007,12:15:00,41020,41020,41020,41020,36
26/03/2007,12:16:00,41020,41020,41005,41005,13
26/03/2007,12:17:00,41010,41020,41005,41015,18
26/03/2007,12:18:00,41015,41015,41005,41005,35
26/03/2007,12:19:00,41005,41005,41000,41000,12
26/03/2007,12:20:00,41000,41000,40985,40990,72
26/03/2007,12:21:00,40995,41000,40995,41000,16
26/03/2007,12:22:00,40990,40990,40990,40990,8
26/03/2007,12:23:00,40990,40990,40985,40990,10
26/03/2007,12:24:00,40995,41000,40990,40990,22
26/03/2007,12:25:00,40990,40995,40990,40995,15
26/03/2007,12:26:00,40995,40995,40995,40995,5
26/03/2007,12:27:00,40995,40995,40995,40995,1
26/03/2007,12:28:00,40995,40995,40990,40990,6
26/03/2007,12:29:00,40995,40995,40990,40990,4
26/03/2007,12:30:00,40990,41010,40990,41000,18
26/03/2007,12:31:00,41005,41010,41005,41010,16
26/03/2007,12:32:00,41010,41010,41005,41005,4
26/03/2007,12:33:00,41005,41005,41000,41000,7
26/03/2007,12:34:00,41005,41005,41005,41005,3
26/03/2007,12:36:00,41005,41005,41005,41005,4
26/03/2007,12:37:00,41005,41005,41005,41005,6
26/03/2007,12:38:00,41010,41010,41005,41005,4
26/03/2007,12:39:00,41005,41005,41005,41005,3
26/03/2007,12:40:00,41000,41005,41000,41005,2
26/03/2007,12:41:00,41000,41005,41000,41005,2
26/03/2007,12:42:00,41005,41005,41005,41005,3
26/03/2007,12:43:00,41000,41000,41000,41000,1
26/03/2007,12:44:00,41005,41010,41005,41005,3
26/03/2007,12:46:00,41005,41015,41005,41015,6
26/03/2007,12:47:00,41005,41005,41005,41005,1
26/03/2007,12:48:00,41005,41005,41000,41000,2
26/03/2007,12:49:00,41000,41000,41000,41000,3
26/03/2007,12:50:00,41000,41000,41000,41000,1
26/03/2007,12:52:00,41000,41000,41000,41000,1
26/03/2007,12:53:00,41000,41005,41000,41000,7
26/03/2007,12:54:00,41000,41000,40985,40985,50
26/03/2007,12:55:00,40985,40990,40975,40985,531
26/03/2007,12:56:00,40980,40980,40960,40960,46
26/03/2007,12:57:00,40960,40965,40950,40960,46
26/03/2007,12:58:00,40960,40965,40955,40965,17
26/03/2007,12:59:00,40965,40965,40965,40965,8
26/03/2007,13:00:00,40965,40970,40965,40970,13
26/03/2007,13:01:00,40975,40975,40975,40975,4
26/03/2007,13:02:00,40975,40975,40975,40975,2
26/03/2007,13:03:00,40975,40980,40975,40980,5
26/03/2007,13:04:00,40980,41000,40980,41000,28
26/03/2007,13:05:00,40995,41000,40990,41000,34
26/03/2007,13:06:00,41000,41000,40995,40995,16
26/03/2007,13:07:00,41000,41000,40990,40995,10
26/03/2007,13:08:00,40995,41000,40995,40995,11
26/03/2007,13:09:00,41005,41015,41005,41005,34
26/03/2007,13:10:00,41005,41010,41005,41010,7
26/03/2007,13:11:00,41010,41015,41010,41010,6
26/03/2007,13:12:00,41015,41035,41015,41035,15
26/03/2007,13:13:00,41035,41045,41025,41030,34
26/03/2007,13:14:00,41025,41025,41015,41020,11
26/03/2007,13:15:00,41015,41015,41015,41015,5
26/03/2007,13:16:00,41015,41015,41010,41010,18
26/03/2007,13:17:00,41010,41010,41010,41010,3
26/03/2007,13:19:00,41015,41015,41015,41015,1
26/03/2007,13:20:00,41020,41025,41020,41025,9
26/03/2007,13:21:00,41025,41025,41020,41020,3
26/03/2007,13:22:00,41020,41025,41020,41025,2
26/03/2007,13:23:00,41020,41020,41015,41015,9
26/03/2007,13:24:00,41015,41020,41010,41020,7
26/03/2007,13:25:00,41020,41025,41010,41010,24
26/03/2007,13:28:00,41005,41005,41005,41005,3
26/03/2007,13:30:00,41005,41005,41005,41005,5
26/03/2007,13:31:00,41005,41010,41005,41010,4
26/03/2007,13:32:00,41010,41020,41010,41020,18
26/03/2007,13:33:00,41010,41010,41010,41010,2
26/03/2007,13:35:00,41020,41025,41020,41025,3
26/03/2007,13:37:00,41020,41030,41020,41030,23
26/03/2007,13:39:00,41030,41030,41030,41030,3
26/03/2007,13:40:00,41025,41025,41025,41025,1
26/03/2007,13:41:00,41025,41025,41025,41025,5
26/03/2007,13:42:00,41020,41020,41020,41020,4
26/03/2007,13:43:00,41015,41015,41010,41015,28
26/03/2007,13:44:00,41020,41025,41020,41025,9
26/03/2007,13:46:00,41015,41015,41015,41015,5
26/03/2007,13:47:00,41015,41015,41015,41015,2
26/03/2007,13:48:00,41015,41015,41015,41015,9
26/03/2007,13:49:00,41010,41010,41010,41010,1
26/03/2007,13:50:00,41010,41015,41010,41015,5
26/03/2007,13:52:00,41010,41010,41010,41010,4
26/03/2007,13:53:00,41005,41005,41000,41005,11
26/03/2007,13:54:00,41005,41015,41005,41015,4
26/03/2007,13:55:00,41015,41015,41010,41015,7
26/03/2007,13:57:00,41015,41020,41015,41020,6
26/03/2007,13:58:00,41015,41015,41005,41010,25
26/03/2007,13:59:00,41010,41015,41005,41005,15
26/03/2007,14:00:00,41005,41005,41000,41000,46
26/03/2007,14:01:00,41000,41005,41000,41005,16
26/03/2007,14:02:00,41010,41010,41005,41005,5
26/03/2007,14:03:00,41005,41010,41005,41010,21
26/03/2007,14:04:00,41005,41005,40995,40995,41
26/03/2007,14:05:00,41000,41000,40995,41000,8
26/03/2007,14:06:00,41000,41000,41000,41000,9
26/03/2007,14:08:00,41000,41000,41000,41000,12
26/03/2007,14:09:00,41000,41000,41000,41000,5
26/03/2007,14:10:00,41000,41005,41000,41005,21
26/03/2007,14:11:00,41005,41015,41005,41015,35
26/03/2007,14:12:00,41015,41015,41005,41010,19
26/03/2007,14:13:00,41010,41010,41010,41010,15
26/03/2007,14:14:00,41010,41010,41005,41005,15
26/03/2007,14:15:00,41005,41005,40995,41005,57
26/03/2007,14:16:00,41000,41000,41000,41000,5
26/03/2007,14:17:00,41000,41000,40985,40995,21
26/03/2007,14:18:00,40995,41000,40995,40995,12
26/03/2007,14:20:00,40995,40995,40995,40995,3
26/03/2007,14:21:00,41000,41000,40990,40990,6
26/03/2007,14:22:00,40995,40995,40995,40995,2
26/03/2007,14:23:00,40995,40995,40990,40990,4
26/03/2007,14:24:00,40990,40990,40990,40990,1
26/03/2007,14:25:00,40995,40995,40995,40995,1
26/03/2007,14:26:00,41000,41005,41000,41000,19
26/03/2007,14:27:00,41000,41000,41000,41000,2
26/03/2007,14:29:00,40995,40995,40995,40995,10
26/03/2007,14:30:00,40995,40995,40990,40990,10
26/03/2007,14:31:00,40995,40995,40990,40990,2
26/03/2007,14:32:00,40990,40990,40990,40990,4
26/03/2007,14:33:00,40985,40990,40985,40990,9
26/03/2007,14:34:00,40985,40990,40985,40990,3
26/03/2007,14:35:00,40985,40985,40985,40985,6
26/03/2007,14:36:00,40985,40985,40985,40985,8
26/03/2007,14:37:00,40985,40985,40980,40985,12
26/03/2007,14:38:00,40990,40995,40990,40990,11
26/03/2007,14:39:00,40990,40990,40985,40985,3
26/03/2007,14:40:00,40985,40985,40985,40985,1
26/03/2007,14:41:00,40985,40990,40985,40985,13
26/03/2007,14:42:00,40985,40995,40985,40995,16
26/03/2007,14:43:00,40995,41000,40990,40990,29
26/03/2007,14:44:00,40995,40995,40995,40995,4
26/03/2007,14:45:00,40990,40995,40990,40995,2
26/03/2007,14:46:00,40995,40995,40990,40990,11
26/03/2007,14:47:00,40990,40990,40990,40990,9
26/03/2007,14:48:00,40995,40995,40990,40990,5
26/03/2007,14:49:00,40995,41000,40995,41000,22
26/03/2007,14:50:00,41000,41005,41000,41000,62
26/03/2007,14:51:00,41005,41005,41005,41005,6
26/03/2007,14:52:00,41005,41005,41000,41000,12
26/03/2007,14:54:00,41000,41000,41000,41000,2
26/03/2007,14:55:00,41000,41005,41000,41005,6
26/03/2007,14:56:00,41005,41005,41005,41005,2
26/03/2007,14:57:00,41005,41010,41005,41010,18
26/03/2007,14:58:00,41015,41015,41010,41015,28
26/03/2007,14:59:00,41015,41015,41015,41015,1
26/03/2007,15:00:00,41020,41035,41020,41030,60
26/03/2007,15:01:00,41030,41030,41020,41020,37
26/03/2007,15:02:00,41020,41020,41020,41020,16
26/03/2007,15:03:00,41025,41030,41020,41030,26
26/03/2007,15:04:00,41025,41025,41020,41020,16
26/03/2007,15:05:00,41020,41020,41005,41015,39
26/03/2007,15:06:00,41010,41010,41005,41005,2
26/03/2007,15:07:00,41010,41010,41010,41010,3
26/03/2007,15:08:00,41005,41005,41005,41005,2
26/03/2007,15:09:00,41005,41005,41000,41005,29
26/03/2007,15:10:00,41005,41010,41005,41010,2
26/03/2007,15:11:00,41010,41010,41005,41010,8
26/03/2007,15:12:00,41010,41010,41005,41005,8
26/03/2007,15:13:00,41010,41010,41010,41010,3
26/03/2007,15:14:00,41005,41005,41005,41005,20
26/03/2007,15:15:00,41000,41005,41000,41000,6
26/03/2007,15:16:00,41000,41005,41000,41000,5
26/03/2007,15:17:00,41000,41000,41000,41000,2
26/03/2007,15:18:00,41000,41000,41000,41000,5
26/03/2007,15:19:00,40995,40995,40995,40995,6
26/03/2007,15:20:00,40995,41005,40995,41000,25
26/03/2007,15:21:00,41000,41010,41000,41005,18
26/03/2007,15:22:00,41005,41005,41005,41005,6
26/03/2007,15:23:00,41005,41005,41005,41005,21
26/03/2007,15:24:00,41005,41010,41005,41005,35
26/03/2007,15:25:00,41010,41015,41010,41010,13
26/03/2007,15:26:00,41010,41015,41010,41015,11
26/03/2007,15:27:00,41010,41020,41005,41020,39
26/03/2007,15:28:00,41020,41025,41005,41005,10
26/03/2007,15:29:00,41015,41015,41015,41015,3
26/03/2007,15:30:00,41015,41020,41015,41015,12
26/03/2007,15:31:00,41015,41015,41000,41010,27
26/03/2007,15:32:00,41010,41010,41000,41000,9
26/03/2007,15:33:00,41000,41000,40985,40985,40
26/03/2007,15:34:00,40985,40985,40975,40980,69
26/03/2007,15:35:00,40990,40995,40990,40995,14
26/03/2007,15:36:00,40990,41000,40990,40995,15
26/03/2007,15:37:00,40995,40995,40980,40980,16
26/03/2007,15:38:00,40980,40980,40970,40975,24
26/03/2007,15:39:00,40980,40990,40980,40985,43
26/03/2007,15:40:00,40985,40985,40975,40980,14
26/03/2007,15:41:00,40980,40980,40975,40980,4
26/03/2007,15:42:00,40985,40985,40975,40975,10
26/03/2007,15:43:00,40985,40985,40975,40980,10
26/03/2007,15:44:00,40975,40985,40950,40980,99
26/03/2007,15:45:00,40980,40985,40975,40980,35
26/03/2007,15:46:00,40980,40985,40975,40975,11
26/03/2007,15:47:00,40975,40975,40970,40975,15
26/03/2007,15:48:00,40970,40970,40950,40955,38
26/03/2007,15:49:00,40955,40960,40955,40960,13
26/03/2007,15:50:00,40965,40970,40955,40960,42
26/03/2007,15:51:00,40965,40970,40960,40970,28
26/03/2007,15:52:00,40965,40965,40945,40945,28
26/03/2007,15:53:00,40940,40950,40940,40945,30
26/03/2007,15:54:00,40945,40960,40945,40955,28
26/03/2007,15:55:00,40960,40970,40955,40960,32
26/03/2007,15:56:00,40960,40965,40955,40965,18
26/03/2007,15:57:00,40960,40965,40955,40965,25
26/03/2007,15:58:00,40965,40965,40960,40960,13
26/03/2007,15:59:00,40960,40970,40955,40960,31
26/03/2007,16:00:00,40960,40960,40865,40875,514
26/03/2007,16:01:00,40870,40880,40830,40840,201
26/03/2007,16:02:00,40845,40850,40770,40770,276
26/03/2007,16:03:00,40770,40810,40760,40805,219
26/03/2007,16:04:00,40805,40830,40800,40810,184
26/03/2007,16:05:00,40810,40810,40745,40750,198
26/03/2007,16:06:00,40745,40755,40715,40720,292
26/03/2007,16:07:00,40720,40720,40685,40715,181
26/03/2007,16:08:00,40715,40725,40660,40685,219
26/03/2007,16:09:00,40690,40735,40690,40730,162
26/03/2007,16:10:00,40730,40735,40690,40725,101
26/03/2007,16:11:00,40725,40730,40700,40725,129
26/03/2007,16:12:00,40720,40745,40705,40705,141
26/03/2007,16:13:00,40705,40710,40695,40710,99
26/03/2007,16:14:00,40705,40745,40705,40730,123
26/03/2007,16:15:00,40725,40725,40675,40680,112
26/03/2007,16:16:00,40680,40700,40670,40695,109
26/03/2007,16:17:00,40690,40715,40675,40695,86
26/03/2007,16:18:00,40700,40710,40680,40695,65
26/03/2007,16:19:00,40700,40730,40680,40680,116
26/03/2007,16:20:00,40685,40695,40625,40630,239
26/03/2007,16:21:00,40630,40660,40615,40660,167
26/03/2007,16:22:00,40660,40670,40625,40630,109
26/03/2007,16:23:00,40635,40635,40585,40585,195
26/03/2007,16:24:00,40590,40590,40530,40530,227
26/03/2007,16:25:00,40530,40540,40515,40535,147
26/03/2007,16:26:00,40535,40560,40525,40545,154
26/03/2007,16:27:00,40540,40575,40520,40575,204
26/03/2007,16:28:00,40575,40580,40540,40560,91
26/03/2007,16:29:00,40555,40555,40525,40530,125
26/03/2007,16:30:00,40530,40565,40510,40560,167
26/03/2007,16:31:00,40555,40555,40530,40540,78
26/03/2007,16:32:00,40535,40565,40535,40550,124
26/03/2007,16:33:00,40540,40560,40530,40555,85
26/03/2007,16:34:00,40560,40580,40530,40580,167
26/03/2007,16:35:00,40570,40585,40570,40585,76
26/03/2007,16:36:00,40585,40610,40580,40600,131
26/03/2007,16:37:00,40605,40605,40580,40585,78
26/03/2007,16:38:00,40585,40600,40585,40595,24
26/03/2007,16:39:00,40595,40595,40575,40585,83
26/03/2007,16:40:00,40575,40605,40575,40605,48
26/03/2007,16:41:00,40605,40630,40605,40625,90
26/03/2007,16:42:00,40625,40650,40625,40635,134
26/03/2007,16:43:00,40635,40635,40620,40625,69
26/03/2007,16:44:00,40620,40620,40590,40590,120
26/03/2007,16:45:00,40585,40590,40570,40580,114
26/03/2007,16:46:00,40580,40595,40560,40560,94
26/03/2007,16:47:00,40565,40590,40560,40590,81
26/03/2007,16:48:00,40585,40605,40585,40595,38
26/03/2007,16:49:00,40585,40615,40570,40610,98
26/03/2007,16:50:00,40610,40625,40610,40620,51
26/03/2007,16:51:00,40615,40620,40575,40600,52
26/03/2007,16:52:00,40600,40620,40590,40615,41
26/03/2007,16:53:00,40610,40620,40605,40605,15
26/03/2007,16:54:00,40610,40615,40595,40615,42
26/03/2007,16:55:00,40610,40610,40585,40590,33
26/03/2007,16:56:00,40590,40605,40580,40595,48
26/03/2007,16:57:00,40595,40605,40585,40595,25
26/03/2007,16:58:00,40590,40595,40570,40585,46
26/03/2007,16:59:00,40585,40595,40585,40590,38
26/03/2007,17:00:00,40585,40585,40575,40580,33
26/03/2007,17:01:00,40580,40580,40535,40540,131
26/03/2007,17:02:00,40535,40540,40495,40495,197
26/03/2007,17:03:00,40495,40505,40470,40500,313
26/03/2007,17:04:00,40495,40500,40445,40455,154
26/03/2007,17:05:00,40450,40470,40450,40460,69
26/03/2007,17:06:00,40460,40525,40455,40515,167
26/03/2007,17:07:00,40515,40535,40505,40505,101
26/03/2007,17:08:00,40505,40520,40495,40515,89
26/03/2007,17:09:00,40515,40535,40500,40535,91
26/03/2007,17:10:00,40530,40565,40530,40555,72
26/03/2007,17:11:00,40555,40555,40530,40535,71
26/03/2007,17:12:00,40540,40540,40530,40530,51
26/03/2007,17:13:00,40535,40545,40520,40535,100
26/03/2007,17:14:00,40535,40555,40535,40535,67
26/03/2007,17:15:00,40535,40540,40515,40530,118
26/03/2007,17:16:00,40530,40565,40530,40565,109
26/03/2007,17:17:00,40560,40575,40545,40560,85
26/03/2007,17:18:00,40565,40565,40555,40565,70
26/03/2007,17:19:00,40560,40590,40560,40590,59
26/03/2007,17:20:00,40585,40595,40570,40595,59
26/03/2007,17:21:00,40595,40630,40590,40625,129
26/03/2007,17:22:00,40630,40645,40625,40635,117
26/03/2007,17:23:00,40635,40640,40630,40635,31
26/03/2007,17:24:00,40635,40645,40615,40635,94
26/03/2007,17:25:00,40630,40635,40615,40615,54
26/03/2007,17:26:00,40615,40625,40615,40625,32
26/03/2007,17:27:00,40630,40645,40630,40635,113
26/03/2007,17:28:00,40635,40640,40615,40615,70
26/03/2007,17:29:00,40620,40625,40620,40625,30
26/03/2007,17:30:00,40620,40645,40620,40645,39
26/03/2007,17:31:00,40640,40650,40640,40645,56
26/03/2007,17:32:00,40640,40675,40640,40675,92
26/03/2007,17:33:00,40675,40680,40650,40655,57
26/03/2007,17:34:00,40655,40670,40650,40670,37
26/03/2007,17:35:00,40655,40670,40650,40665,39
26/03/2007,17:36:00,40670,40680,40670,40680,42
26/03/2007,17:37:00,40680,40690,40680,40680,50
26/03/2007,17:38:00,40675,40690,40675,40685,25
26/03/2007,17:39:00,40680,40750,40680,40745,96
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/03/2007,16:10:00,40730,40735,40690,40725,101
26/03/2007,16:11:00,40725,40730,40700,40725,129
26/03/2007,16:12:00,40720,40745,40705,40705,141
26/03/2007,16:13:00,40705,40710,40695,40710,99
26/03/2007,16:14:00,40705,40745,40705,40730,123
26/03/2007,16:15:00,40725,40725,40675,40680,112
26/03/2007,16:16:00,40680,40700,40670,40695,109
26/03/2007,16:17:00,40690,40715,40675,40695,86
26/03/2007,16:18:00,40700,40710,40680,40695,65
26/03/2007,16:19:00,40700,40730,40680,40680,116
26/03/2007,16:20:00,40685,40695,40625,40630,239
26/03/2007,16:21:00,40630,40660,40615,40660,167
26/03/2007,16:22:00,40660,40670,40625,40630,109
26/03/2007,16:23:00,40635,40635,40585,40585,195
26/03/2007,16:24:00,40590,40590,40530,40530,227
26/03/2007,16:25:00,40530,40540,40515,40535,147
26/03/2007,16:26:00,40535,40560,40525,40545,154
26/03/2007,16:27:00,40540,40575,40520,40575,204
26/03/2007,16:28:00,40575,40580,40540,40560,91
26/03/2007,16:29:00,40555,40555,40525,40530,125
26/03/2007,16:30:00,40530,40565,40510,40560,167
26/03/2007,16:31:00,40555,40555,40530,40540,78
26/03/2007,16:32:00,40535,40565,40535,40550,124
26/03/2007,16:33:00,40540,40560,40530,40555,85
26/03/2007,16:34:00,40560,40580,40530,40580,167
26/03/2007,16:35:00,40570,40585,40570,40585,76
26/03/2007,16:36:00,40585,40610,40580,40600,131
26/03/2007,16:37:00,40605,40605,40580,40585,78
26/03/2007,16:38:00,40585,40600,40585,40595,24
26/03/2007,16:39:00,40595,40595,40575,40585,83
26/03/2007,16:40:00,40575,40605,40575,40605,48
26/03/2007,16:41:00,40605,40630,40605,40625,90
26/03/2007,16:42:00,40625,40650,40625,40635,134
26/03/2007,16:43:00,40635,40635,40620,40625,69
26/03/2007,16:44:00,40620,40620,40590,40590,120
26/03/2007,16:45:00,40585,40590,40570,40580,114
26/03/2007,16:46:00,40580,40595,40560,40560,94
26/03/2007,16:47:00,40565,40590,40560,40590,81
26/03/2007,16:48:00,40585,40605,40585,40595,38
26/03/2007,16:49:00,40585,40615,40570,40610,98
26/03/2007,16:50:00,40610,40625,40610,40620,51
26/03/2007,16:51:00,40615,40620,40575,40600,52
26/03/2007,16:52:00,40600,40620,40590,40615,41
26/03/2007,16:53:00,40610,40620,40605,40605,15
26/03/2007,16:54:00,40610,40615,40595,40615,42
26/03/2007,16:55:00,40610,40610,40585,40590,33
26/03/2007,16:56:00,40590,40605,40580,40595,48
26/03/2007,16:57:00,40595,40605,40585,40595,25
26/03/2007,16:58:00,40590,40595,40570,40585,46
26/03/2007,16:59:00,40585,40595,40585,40590,38
26/03/2007,17:00:00,40585,40585,40575,40580,33
26/03/2007,17:01:00,40580,40580,40535,40540,131
26/03/2007,17:02:00,40535,40540,40495,40495,197
26/03/2007,17:03:00,40495,40505,40470,40500,313
26/03/2007,17:04:00,40495,40500,40445,40455,154
26/03/2007,17:05:00,40450,40470,40450,40460,69
26/03/2007,17:06:00,40460,40525,40455,40515,167
26/03/2007,17:07:00,40515,40535,40505,40505,101
26/03/2007,17:08:00,40505,40520,40495,40515,89
26/03/2007,17:09:00,40515,40535,40500,40535,91
26/03/2007,17:10:00,40530,40565,40530,40555,72
26/03/2007,17:11:00,40555,40555,40530,40535,71
26/03/2007,17:12:00,40540,40540,40530,40530,51
26/03/2007,17:13:00,40535,40545,40520,40535,100
26/03/2007,17:14:00,40535,40555,40535,40535,67
26/03/2007,17:15:00,40535,40540,40515,40530,118
26/03/2007,17:16:00,40530,40565,40530,40565,109
26/03/2007,17:17:00,40560,40575,40545,40560,85
26/03/2007,17:18:00,40565,40565,40555,40565,70
26/03/2007,17:19:00,40560,40590,40560,40590,59
26/03/2007,17:20:00,40585,40595,40570,40595,59
26/03/2007,17:21:00,40595,40630,40590,40625,129
26/03/2007,17:22:00,40630,40645,40625,40635,117
26/03/2007,17:23:00,40635,40640,40630,40635,31
26/03/2007,17:24:00,40635,40645,40615,40635,94
26/03/2007,17:25:00,40630,40635,40615,40615,54
26/03/2007,17:26:00,40615,40625,40615,40625,32
26/03/2007,17:27:00,40630,40645,40630,40635,113
26/03/2007,17:28:00,40635,40640,40615,40615,70
26/03/2007,17:29:00,40620,40625,40620,40625,30
26/03/2007,17:30:00,40620,40645,40620,40645,39
26/03/2007,17:31:00,40640,40650,40640,40645,56
26/03/2007,17:32:00,40640,40675,40640,40675,92
26/03/2007,17:33:00,40675,40680,40650,40655,57
26/03/2007,17:34:00,40655,40670,40650,40670,37
26/03/2007,17:35:00,40655,40670,40650,40665,39
26/03/2007,17:36:00,40670,40680,40670,40680,42
26/03/2007,17:37:00,40680,40690,40680,40680,50
26/03/2007,17:38:00,40675,40690,40675,40685,25
26/03/2007,17:39:00,40680,40750,40680,40745,96
27/03/2007,09:00:00,40875,40890,40800,40870,180
27/03/2007,09:01:00,40870,40900,40860,40900,147
27/03/2007,09:02:00,40900,40900,40880,40890,80
27/03/2007,09:03:00,40890,40895,40835,40840,90
27/03/2007,09:04:00,40840,40845,40830,40840,64
27/03/2007,09:05:00,40845,40865,40835,40865,78
27/03/2007,09:06:00,40865,40885,40840,40840,116
27/03/2007,09:07:00,40840,40840,40820,40830,62
27/03/2007,09:08:00,40825,40835,40815,40830,80
27/03/2007,09:09:00,40830,40845,40820,40820,37
27/03/2007,09:10:00,40820,40825,40810,40815,33
27/03/2007,09:11:00,40810,40815,40790,40800,63
27/03/2007,09:12:00,40800,40830,40800,40825,66
27/03/2007,09:13:00,40825,40835,40815,40815,41
27/03/2007,09:14:00,40825,40840,40825,40830,25
27/03/2007,09:15:00,40830,40845,40830,40840,23
27/03/2007,09:16:00,40845,40845,40835,40835,21
27/03/2007,09:17:00,40835,40835,40815,40825,33
27/03/2007,09:18:00,40825,40845,40825,40845,39
27/03/2007,09:19:00,40845,40860,40840,40840,38
27/03/2007,09:20:00,40835,40835,40825,40825,41
27/03/2007,09:21:00,40830,40830,40810,40810,22
27/03/2007,09:22:00,40810,40820,40795,40800,52
27/03/2007,09:23:00,40795,40820,40790,40815,60
27/03/2007,09:24:00,40810,40825,40805,40825,29
27/03/2007,09:25:00,40825,40825,40815,40815,15
27/03/2007,09:26:00,40815,40830,40815,40830,22
27/03/2007,09:27:00,40825,40840,40825,40835,32
27/03/2007,09:28:00,40840,40855,40835,40855,54
27/03/2007,09:29:00,40855,40855,40845,40845,29
27/03/2007,09:30:00,40840,40855,40840,40845,15
27/03/2007,09:31:00,40845,40845,40830,40835,17
27/03/2007,09:32:00,40835,40845,40835,40835,20
27/03/2007,09:33:00,40835,40835,40830,40835,23
27/03/2007,09:34:00,40840,40845,40840,40840,15
27/03/2007,09:35:00,40845,40850,40825,40825,23
27/03/2007,09:36:00,40820,40820,40800,40820,53
27/03/2007,09:37:00,40820,40830,40820,40830,16
27/03/2007,09:38:00,40835,40845,40835,40840,17
27/03/2007,09:39:00,40840,40845,40840,40845,19
27/03/2007,09:40:00,40840,40840,40830,40830,34
27/03/2007,09:41:00,40830,40830,40825,40830,14
27/03/2007,09:42:00,40835,40840,40830,40835,11
27/03/2007,09:43:00,40835,40835,40815,40820,48
27/03/2007,09:44:00,40820,40830,40820,40820,18
27/03/2007,09:45:00,40820,40820,40795,40800,39
27/03/2007,09:46:00,40805,40815,40805,40815,15
27/03/2007,09:47:00,40820,40820,40810,40815,27
27/03/2007,09:48:00,40815,40815,40790,40790,32
27/03/2007,09:49:00,40790,40800,40785,40795,51
27/03/2007,09:50:00,40795,40800,40795,40800,9
27/03/2007,09:51:00,40795,40795,40790,40790,19
27/03/2007,09:52:00,40785,40795,40785,40795,8
27/03/2007,09:53:00,40795,40825,40795,40825,68
27/03/2007,09:54:00,40820,40820,40815,40815,2
27/03/2007,09:55:00,40815,40815,40810,40810,6
27/03/2007,09:56:00,40810,40810,40800,40810,7
27/03/2007,09:57:00,40800,40800,40795,40800,33
27/03/2007,09:58:00,40805,40830,40805,40830,58
27/03/2007,09:59:00,40825,40830,40815,40815,19
27/03/2007,10:00:00,40815,40870,40810,40870,185
27/03/2007,10:01:00,40870,40870,40810,40810,103
27/03/2007,10:02:00,40810,40835,40810,40820,38
27/03/2007,10:03:00,40825,40835,40825,40835,27
27/03/2007,10:04:00,40830,40850,40830,40840,36
27/03/2007,10:05:00,40840,40840,40805,40805,60
27/03/2007,10:06:00,40815,40820,40810,40820,14
27/03/2007,10:07:00,40815,40815,40805,40805,21
27/03/2007,10:08:00,40805,40805,40770,40785,101
27/03/2007,10:09:00,40780,40800,40780,40800,69
27/03/2007,10:10:00,40800,40810,40800,40810,37
27/03/2007,10:11:00,40810,40810,40800,40805,30
27/03/2007,10:12:00,40805,40805,40785,40790,27
27/03/2007,10:13:00,40795,40805,40790,40800,15
27/03/2007,10:14:00,40805,40810,40805,40805,10
27/03/2007,10:15:00,40810,40835,40805,40835,86
27/03/2007,10:16:00,40830,40830,40820,40820,6
27/03/2007,10:17:00,40825,40830,40820,40820,4
27/03/2007,10:18:00,40820,40825,40795,40805,29
27/03/2007,10:19:00,40800,40805,40800,40805,2
27/03/2007,10:20:00,40805,40805,40775,40780,64
27/03/2007,10:21:00,40780,40800,40780,40800,26
27/03/2007,10:22:00,40805,40810,40795,40805,20
27/03/2007,10:23:00,40805,40815,40805,40810,13
27/03/2007,10:24:00,40810,40840,40810,40840,37
27/03/2007,10:25:00,40835,40840,40830,40835,23
27/03/2007,10:26:00,40835,40835,40825,40835,9
27/03/2007,10:27:00,40840,40840,40815,40825,56
27/03/2007,10:28:00,40825,40855,40825,40840,70
27/03/2007,10:29:00,40835,40845,40835,40845,5
27/03/2007,10:30:00,40845,40845,40830,40835,11
27/03/2007,10:31:00,40830,40840,40825,40840,18
27/03/2007,10:32:00,40835,40835,40820,40820,9
27/03/2007,10:33:00,40815,40825,40815,40820,6
27/03/2007,10:34:00,40820,40830,40820,40825,9
27/03/2007,10:35:00,40820,40820,40820,40820,3
27/03/2007,10:36:00,40820,40820,40820,40820,2
27/03/2007,10:37:00,40820,40820,40810,40810,11
27/03/2007,10:38:00,40810,40810,40805,40805,21
27/03/2007,10:39:00,40810,40810,40810,40810,3
27/03/2007,10:40:00,40810,40810,40800,40805,16
27/03/2007,10:41:00,40810,40820,40810,40820,17
27/03/2007,10:42:00,40820,40825,40815,40825,9
27/03/2007,10:43:00,40825,40825,40820,40825,9
27/03/2007,10:44:00,40825,40825,40820,40825,11
27/03/2007,10:45:00,40820,40820,40805,40810,19
27/03/2007,10:46:00,40805,40805,40805,40805,6
27/03/2007,10:47:00,40805,40810,40805,40810,11
27/03/2007,10:48:00,40815,40815,40800,40800,6
27/03/2007,10:50:00,40805,40810,40800,40800,10
27/03/2007,10:51:00,40800,40800,40795,40795,3
27/03/2007,10:52:00,40800,40800,40800,40800,3
27/03/2007,10:53:00,40800,40800,40795,40795,10
27/03/2007,10:54:00,40800,40805,40800,40805,5
27/03/2007,10:55:00,40800,40800,40790,40800,24
27/03/2007,10:56:00,40795,40795,40795,40795,4
27/03/2007,10:57:00,40790,40795,40790,40795,9
27/03/2007,10:58:00,40795,40805,40795,40800,19
27/03/2007,10:59:00,40800,40805,40795,40805,16
27/03/2007,11:00:00,40805,40805,40805,40805,7
27/03/2007,11:01:00,40800,40800,40800,40800,13
27/03/2007,11:02:00,40800,40800,40800,40800,2
27/03/2007,11:03:00,40800,40800,40800,40800,5
27/03/2007,11:04:00,40805,40805,40805,40805,1
27/03/2007,11:05:00,40805,40805,40800,40800,4
27/03/2007,11:06:00,40795,40800,40795,40800,11
27/03/2007,11:07:00,40800,40805,40800,40800,8
27/03/2007,11:08:00,40800,40800,40795,40795,2
27/03/2007,11:09:00,40790,40795,40785,40785,12
27/03/2007,11:10:00,40785,40785,40785,40785,9
27/03/2007,11:11:00,40785,40785,40775,40775,29
27/03/2007,11:12:00,40775,40775,40750,40770,84
27/03/2007,11:13:00,40770,40770,40765,40770,16
27/03/2007,11:14:00,40770,40770,40765,40770,8
27/03/2007,11:15:00,40770,40770,40750,40750,40
27/03/2007,11:16:00,40755,40760,40740,40745,79
27/03/2007,11:17:00,40745,40765,40745,40765,36
27/03/2007,11:18:00,40765,40770,40760,40770,10
27/03/2007,11:19:00,40765,40765,40755,40760,28
27/03/2007,11:20:00,40750,40755,40750,40750,6
27/03/2007,11:21:00,40750,40750,40750,40750,4
27/03/2007,11:22:00,40755,40755,40755,40755,5
27/03/2007,11:23:00,40755,40755,40750,40750,11
27/03/2007,11:24:00,40750,40750,40745,40745,4
27/03/2007,11:25:00,40750,40755,40745,40755,13
27/03/2007,11:26:00,40750,40750,40745,40745,10
27/03/2007,11:27:00,40745,40750,40745,40750,5
27/03/2007,11:28:00,40745,40750,40715,40715,49
27/03/2007,11:29:00,40715,40715,40695,40700,65
27/03/2007,11:30:00,40700,40710,40700,40710,16
27/03/2007,11:31:00,40715,40715,40695,40710,46
27/03/2007,11:32:00,40705,40705,40690,40700,53
27/03/2007,11:33:00,40700,40705,40690,40690,15
27/03/2007,11:34:00,40700,40705,40695,40700,18
27/03/2007,11:35:00,40700,40700,40695,40700,37
27/03/2007,11:36:00,40700,40720,40700,40720,52
27/03/2007,11:37:00,40720,40725,40715,40715,37
27/03/2007,11:38:00,40710,40715,40705,40705,18
27/03/2007,11:39:00,40710,40710,40700,40710,44
27/03/2007,11:40:00,40710,40720,40710,40720,11
27/03/2007,11:41:00,40720,40730,40720,40725,31
27/03/2007,11:42:00,40730,40730,40725,40730,9
27/03/2007,11:43:00,40730,40740,40730,40735,32
27/03/2007,11:44:00,40735,40735,40735,40735,5
27/03/2007,11:45:00,40740,40745,40740,40745,21
27/03/2007,11:46:00,40740,40740,40725,40725,27
27/03/2007,11:47:00,40720,40725,40720,40725,2
27/03/2007,11:48:00,40720,40720,40715,40715,19
27/03/2007,11:49:00,40720,40720,40720,40720,6
27/03/2007,11:50:00,40720,40730,40720,40725,13
27/03/2007,11:51:00,40725,40730,40720,40730,17
27/03/2007,11:52:00,40730,40735,40730,40730,4
27/03/2007,11:53:00,40735,40735,40735,40735,7
27/03/2007,11:54:00,40735,40735,40730,40730,10
27/03/2007,11:55:00,40725,40725,40725,40725,3
27/03/2007,11:56:00,40720,40725,40720,40720,15
27/03/2007,11:57:00,40720,40720,40715,40715,8
27/03/2007,11:58:00,40720,40720,40705,40710,32
27/03/2007,11:59:00,40715,40715,40715,40715,3
27/03/2007,12:00:00,40715,40715,40695,40695,35
27/03/2007,12:01:00,40700,40705,40695,40705,16
27/03/2007,12:02:00,40700,40700,40700,40700,8
27/03/2007,12:03:00,40695,40695,40690,40690,21
27/03/2007,12:04:00,40690,40690,40660,40665,70
27/03/2007,12:05:00,40665,40665,40620,40635,116
27/03/2007,12:06:00,40635,40645,40635,40640,14
27/03/2007,12:07:00,40640,40640,40630,40635,45
27/03/2007,12:08:00,40635,40655,40635,40650,61
27/03/2007,12:09:00,40645,40660,40645,40660,58
27/03/2007,12:10:00,40650,40660,40645,40650,12
27/03/2007,12:11:00,40650,40660,40650,40655,17
27/03/2007,12:12:00,40655,40655,40655,40655,3
27/03/2007,12:13:00,40655,40655,40645,40645,9
27/03/2007,12:14:00,40640,40645,40640,40645,25
27/03/2007,12:15:00,40645,40665,40640,40660,33
27/03/2007,12:16:00,40655,40655,40625,40630,37
27/03/2007,12:17:00,40625,40635,40620,40630,50
27/03/2007,12:18:00,40630,40630,40605,40615,49
27/03/2007,12:19:00,40615,40630,40615,40630,23
27/03/2007,12:20:00,40620,40625,40620,40625,5
27/03/2007,12:21:00,40625,40630,40620,40620,22
27/03/2007,12:22:00,40620,40625,40615,40625,17
27/03/2007,12:23:00,40625,40630,40625,40625,5
27/03/2007,12:24:00,40620,40620,40615,40615,6
27/03/2007,12:25:00,40620,40620,40590,40605,59
27/03/2007,12:26:00,40605,40625,40605,40620,29
27/03/2007,12:27:00,40625,40635,40625,40635,131
27/03/2007,12:28:00,40640,40640,40630,40630,12
27/03/2007,12:29:00,40635,40640,40635,40635,7
27/03/2007,12:30:00,40635,40640,40635,40640,12
27/03/2007,12:31:00,40635,40640,40635,40640,12
27/03/2007,12:32:00,40645,40655,40645,40650,28
27/03/2007,12:33:00,40650,40650,40650,40650,3
27/03/2007,12:34:00,40650,40665,40650,40660,42
27/03/2007,12:35:00,40655,40675,40655,40675,52
27/03/2007,12:36:00,40675,40680,40675,40680,23
27/03/2007,12:37:00,40680,40685,40680,40680,13
27/03/2007,12:39:00,40680,40680,40675,40675,3
27/03/2007,12:40:00,40675,40680,40675,40680,8
27/03/2007,12:41:00,40675,40690,40675,40685,21
27/03/2007,12:42:00,40685,40690,40685,40690,106
27/03/2007,12:43:00,40685,40685,40685,40685,4
27/03/2007,12:44:00,40685,40685,40685,40685,6
27/03/2007,12:45:00,40680,40685,40680,40685,10
27/03/2007,12:46:00,40685,40685,40685,40685,1
27/03/2007,12:47:00,40680,40680,40680,40680,7
27/03/2007,12:48:00,40670,40675,40665,40665,8
27/03/2007,12:49:00,40670,40670,40665,40665,5
27/03/2007,12:50:00,40665,40665,40665,40665,3
27/03/2007,12:51:00,40660,40665,40650,40650,27
27/03/2007,12:52:00,40650,40650,40650,40650,9
27/03/2007,12:53:00,40650,40650,40645,40645,11
27/03/2007,12:54:00,40645,40645,40640,40640,24
27/03/2007,12:55:00,40645,40645,40640,40640,5
27/03/2007,12:56:00,40645,40655,40645,40655,12
27/03/2007,12:57:00,40655,40655,40655,40655,3
27/03/2007,12:58:00,40655,40655,40645,40645,33
27/03/2007,12:59:00,40650,40655,40645,40645,15
27/03/2007,13:00:00,40650,40655,40650,40655,19
27/03/2007,13:01:00,40655,40665,40650,40665,20
27/03/2007,13:02:00,40665,40670,40665,40665,15
27/03/2007,13:03:00,40670,40685,40670,40685,114
27/03/2007,13:04:00,40685,40700,40685,40700,34
27/03/2007,13:05:00,40700,40700,40690,40700,25
27/03/2007,13:06:00,40705,40710,40705,40710,21
27/03/2007,13:07:00,40700,40710,40700,40705,35
27/03/2007,13:08:00,40705,40715,40705,40710,14
27/03/2007,13:09:00,40715,40720,40710,40715,10
27/03/2007,13:10:00,40715,40720,40710,40710,24
27/03/2007,13:11:00,40715,40715,40705,40705,7
27/03/2007,13:12:00,40710,40710,40705,40705,8
27/03/2007,13:13:00,40710,40710,40710,40710,2
27/03/2007,13:14:00,40705,40705,40700,40705,105
27/03/2007,13:15:00,40705,40705,40700,40700,5
27/03/2007,13:16:00,40700,40700,40695,40695,13
27/03/2007,13:17:00,40690,40690,40680,40685,15
27/03/2007,13:18:00,40685,40685,40680,40680,4
27/03/2007,13:19:00,40680,40680,40675,40675,3
27/03/2007,13:20:00,40675,40680,40675,40680,7
27/03/2007,13:21:00,40680,40685,40680,40685,2
27/03/2007,13:22:00,40680,40680,40680,40680,2
27/03/2007,13:23:00,40685,40685,40685,40685,3
27/03/2007,13:25:00,40690,40695,40690,40695,10
27/03/2007,13:29:00,40700,40700,40700,40700,3
27/03/2007,13:30:00,40700,40710,40700,40710,14
27/03/2007,13:31:00,40710,40710,40705,40705,5
27/03/2007,13:32:00,40705,40705,40705,40705,3
27/03/2007,13:33:00,40700,40710,40700,40710,7
27/03/2007,13:34:00,40700,40700,40700,40700,4
27/03/2007,13:35:00,40700,40700,40700,40700,14
27/03/2007,13:36:00,40695,40695,40690,40695,10
27/03/2007,13:37:00,40690,40690,40685,40685,8
27/03/2007,13:38:00,40685,40685,40685,40685,1
27/03/2007,13:39:00,40685,40685,40685,40685,1
27/03/2007,13:40:00,40685,40685,40685,40685,1
27/03/2007,13:41:00,40685,40690,40680,40680,7
27/03/2007,13:42:00,40680,40680,40680,40680,1
27/03/2007,13:43:00,40690,40690,40690,40690,1
27/03/2007,13:44:00,40690,40690,40690,40690,2
27/03/2007,13:45:00,40685,40685,40680,40680,13
27/03/2007,13:46:00,40685,40685,40685,40685,2
27/03/2007,13:47:00,40685,40685,40685,40685,3
27/03/2007,13:48:00,40690,40690,40685,40685,12
27/03/2007,13:49:00,40695,40700,40690,40695,12
27/03/2007,13:50:00,40690,40695,40690,40695,4
27/03/2007,13:51:00,40690,40690,40685,40690,5
27/03/2007,13:52:00,40690,40690,40685,40690,3
27/03/2007,13:53:00,40695,40700,40695,40700,18
27/03/2007,13:55:00,40695,40700,40695,40700,6
27/03/2007,13:56:00,40700,40700,40700,40700,1
27/03/2007,13:57:00,40705,40710,40705,40710,2
27/03/2007,13:58:00,40705,40735,40705,40720,62
27/03/2007,13:59:00,40720,40735,40715,40730,36
27/03/2007,14:00:00,40730,40740,40730,40730,34
27/03/2007,14:01:00,40730,40730,40725,40730,15
27/03/2007,14:02:00,40730,40730,40725,40725,13
27/03/2007,14:03:00,40725,40725,40720,40720,3
27/03/2007,14:04:00,40720,40725,40710,40725,20
27/03/2007,14:05:00,40725,40725,40725,40725,2
27/03/2007,14:06:00,40720,40720,40715,40720,107
27/03/2007,14:07:00,40720,40720,40720,40720,9
27/03/2007,14:08:00,40725,40725,40715,40715,20
27/03/2007,14:09:00,40715,40725,40715,40725,8
27/03/2007,14:10:00,40720,40735,40720,40735,5
27/03/2007,14:11:00,40735,40735,40735,40735,2
27/03/2007,14:12:00,40735,40745,40735,40740,24
27/03/2007,14:13:00,40735,40735,40725,40725,18
27/03/2007,14:14:00,40725,40725,40710,40715,27
27/03/2007,14:15:00,40720,40720,40715,40715,13
27/03/2007,14:16:00,40715,40715,40715,40715,5
27/03/2007,14:17:00,40715,40720,40715,40715,8
27/03/2007,14:18:00,40720,40720,40715,40720,6
27/03/2007,14:19:00,40720,40720,40720,40720,4
27/03/2007,14:20:00,40725,40725,40720,40720,9
27/03/2007,14:21:00,40720,40720,40715,40715,3
27/03/2007,14:22:00,40720,40720,40720,40720,3
27/03/2007,14:23:00,40715,40730,40715,40725,35
27/03/2007,14:24:00,40730,40735,40730,40730,22
27/03/2007,14:25:00,40730,40735,40730,40730,6
27/03/2007,14:26:00,40735,40735,40735,40735,3
27/03/2007,14:27:00,40740,40760,40735,40755,57
27/03/2007,14:28:00,40760,40775,40760,40765,50
27/03/2007,14:29:00,40765,40770,40765,40770,3
27/03/2007,14:30:00,40770,40770,40740,40740,52
27/03/2007,14:31:00,40740,40745,40740,40740,16
27/03/2007,14:33:00,40745,40760,40745,40755,13
27/03/2007,14:34:00,40760,40760,40750,40750,12
27/03/2007,14:35:00,40750,40760,40750,40750,16
27/03/2007,14:36:00,40755,40760,40755,40760,8
27/03/2007,14:37:00,40755,40755,40735,40740,18
27/03/2007,14:38:00,40740,40740,40735,40735,3
27/03/2007,14:39:00,40735,40740,40735,40735,6
27/03/2007,14:40:00,40735,40735,40735,40735,4
27/03/2007,14:41:00,40740,40740,40730,40735,5
27/03/2007,14:42:00,40725,40725,40705,40710,43
27/03/2007,14:43:00,40710,40730,40710,40725,22
27/03/2007,14:44:00,40725,40725,40725,40725,3
27/03/2007,14:45:00,40730,40740,40730,40735,12
27/03/2007,14:46:00,40730,40735,40730,40735,11
27/03/2007,14:48:00,40730,40730,40725,40725,14
27/03/2007,14:49:00,40725,40725,40725,40725,1
27/03/2007,14:50:00,40725,40730,40725,40730,24
27/03/2007,14:51:00,40730,40730,40730,40730,1
27/03/2007,14:52:00,40725,40730,40725,40730,5
27/03/2007,14:53:00,40730,40740,40730,40740,47
27/03/2007,14:54:00,40740,40740,40735,40740,8
27/03/2007,14:55:00,40740,40740,40735,40735,7
27/03/2007,14:56:00,40730,40740,40730,40740,4
27/03/2007,14:57:00,40735,40735,40730,40730,5
27/03/2007,14:58:00,40730,40730,40730,40730,4
27/03/2007,14:59:00,40725,40725,40720,40720,15
27/03/2007,15:00:00,40725,40740,40725,40735,17
27/03/2007,15:01:00,40735,40735,40730,40735,12
27/03/2007,15:02:00,40730,40740,40730,40740,12
27/03/2007,15:03:00,40740,40740,40740,40740,1
27/03/2007,15:04:00,40745,40755,40720,40725,43
27/03/2007,15:05:00,40725,40730,40725,40730,4
27/03/2007,15:06:00,40730,40740,40730,40740,10
27/03/2007,15:07:00,40740,40740,40740,40740,4
27/03/2007,15:08:00,40745,40750,40745,40750,17
27/03/2007,15:09:00,40750,40750,40750,40750,18
27/03/2007,15:10:00,40750,40750,40740,40740,4
27/03/2007,15:11:00,40740,40740,40735,40740,5
27/03/2007,15:12:00,40740,40740,40740,40740,10
27/03/2007,15:13:00,40735,40735,40730,40735,15
27/03/2007,15:14:00,40730,40730,40730,40730,2
27/03/2007,15:15:00,40725,40725,40710,40710,9
27/03/2007,15:16:00,40710,40715,40710,40710,7
27/03/2007,15:17:00,40715,40715,40715,40715,2
27/03/2007,15:18:00,40715,40715,40715,40715,3
27/03/2007,15:19:00,40720,40720,40710,40710,6
27/03/2007,15:20:00,40710,40720,40710,40720,8
27/03/2007,15:21:00,40725,40725,40725,40725,5
27/03/2007,15:23:00,40715,40715,40710,40710,11
27/03/2007,15:24:00,40710,40710,40690,40700,28
27/03/2007,15:25:00,40690,40695,40670,40675,42
27/03/2007,15:26:00,40680,40680,40675,40680,28
27/03/2007,15:27:00,40675,40675,40665,40670,32
27/03/2007,15:28:00,40670,40670,40655,40660,16
27/03/2007,15:29:00,40660,40660,40655,40660,25
27/03/2007,15:30:00,40670,40675,40660,40665,23
27/03/2007,15:31:00,40660,40675,40660,40665,19
27/03/2007,15:32:00,40655,40655,40610,40615,99
27/03/2007,15:33:00,40620,40640,40610,40640,34
27/03/2007,15:34:00,40640,40640,40620,40630,23
27/03/2007,15:35:00,40630,40640,40625,40625,46
27/03/2007,15:36:00,40625,40640,40605,40635,68
27/03/2007,15:37:00,40635,40660,40635,40655,53
27/03/2007,15:38:00,40660,40660,40655,40660,29
27/03/2007,15:39:00,40665,40665,40645,40650,25
27/03/2007,15:40:00,40645,40650,40635,40640,17
27/03/2007,15:41:00,40640,40640,40635,40635,4
27/03/2007,15:42:00,40640,40640,40630,40635,26
27/03/2007,15:43:00,40640,40655,40635,40650,27
27/03/2007,15:44:00,40655,40675,40655,40670,20
27/03/2007,15:45:00,40670,40680,40665,40675,27
27/03/2007,15:46:00,40675,40685,40670,40670,29
27/03/2007,15:47:00,40665,40670,40665,40670,7
27/03/2007,15:48:00,40665,40675,40665,40675,14
27/03/2007,15:49:00,40675,40700,40675,40700,59
27/03/2007,15:50:00,40700,40725,40700,40705,57
27/03/2007,15:51:00,40705,40710,40705,40710,13
27/03/2007,15:52:00,40710,40715,40700,40700,21
27/03/2007,15:53:00,40695,40695,40680,40685,32
27/03/2007,15:54:00,40680,40680,40675,40675,8
27/03/2007,15:55:00,40680,40680,40675,40680,7
27/03/2007,15:56:00,40685,40685,40670,40675,20
27/03/2007,15:57:00,40680,40690,40680,40685,26
27/03/2007,15:58:00,40690,40695,40685,40690,31
27/03/2007,15:59:00,40685,40685,40665,40665,55
27/03/2007,16:00:00,40675,40690,40630,40690,142
27/03/2007,16:01:00,40690,40700,40610,40610,125
27/03/2007,16:02:00,40610,40675,40600,40670,177
27/03/2007,16:03:00,40665,40680,40660,40675,71
27/03/2007,16:04:00,40675,40685,40645,40680,109
27/03/2007,16:05:00,40680,40685,40640,40655,156
27/03/2007,16:06:00,40655,40670,40655,40670,34
27/03/2007,16:07:00,40665,40675,40630,40660,77
27/03/2007,16:08:00,40650,40650,40610,40615,72
27/03/2007,16:09:00,40615,40625,40590,40615,91
27/03/2007,16:10:00,40615,40615,40570,40605,161
27/03/2007,16:11:00,40600,40620,40585,40610,88
27/03/2007,16:12:00,40610,40635,40590,40610,116
27/03/2007,16:13:00,40605,40615,40595,40610,50
27/03/2007,16:14:00,40600,40605,40585,40600,61
27/03/2007,16:15:00,40605,40630,40595,40625,90
27/03/2007,16:16:00,40625,40625,40605,40620,62
27/03/2007,16:17:00,40625,40640,40620,40620,65
27/03/2007,16:18:00,40625,40645,40625,40645,69
27/03/2007,16:19:00,40630,40640,40625,40630,88
27/03/2007,16:20:00,40635,40655,40635,40650,92
27/03/2007,16:21:00,40650,40650,40630,40635,64
27/03/2007,16:22:00,40635,40640,40620,40620,50
27/03/2007,16:23:00,40620,40635,40610,40635,47
27/03/2007,16:24:00,40635,40670,40635,40660,130
27/03/2007,16:25:00,40660,40665,40645,40645,29
27/03/2007,16:26:00,40645,40660,40645,40655,18
27/03/2007,16:27:00,40655,40655,40645,40655,8
27/03/2007,16:28:00,40650,40650,40635,40645,28
27/03/2007,16:29:00,40640,40640,40635,40635,13
27/03/2007,16:30:00,40630,40640,40620,40640,56
27/03/2007,16:31:00,40625,40625,40605,40615,66
27/03/2007,16:32:00,40610,40635,40605,40620,69
27/03/2007,16:33:00,40625,40635,40625,40625,21
27/03/2007,16:34:00,40625,40645,40625,40630,28
27/03/2007,16:35:00,40630,40640,40620,40630,24
27/03/2007,16:36:00,40630,40640,40605,40640,36
27/03/2007,16:37:00,40645,40665,40645,40665,47
27/03/2007,16:38:00,40670,40705,40670,40705,102
27/03/2007,16:39:00,40700,40715,40700,40705,53
27/03/2007,16:40:00,40700,40700,40685,40685,53
27/03/2007,16:41:00,40685,40700,40685,40700,46
27/03/2007,16:42:00,40700,40730,40695,40720,59
27/03/2007,16:43:00,40715,40740,40715,40720,90
27/03/2007,16:44:00,40715,40715,40700,40710,45
27/03/2007,16:45:00,40710,40715,40690,40690,55
27/03/2007,16:46:00,40690,40705,40690,40700,28
27/03/2007,16:47:00,40700,40705,40675,40690,47
27/03/2007,16:48:00,40695,40700,40685,40685,26
27/03/2007,16:49:00,40690,40715,40685,40710,52
27/03/2007,16:50:00,40710,40710,40695,40700,13
27/03/2007,16:51:00,40700,40725,40695,40725,39
27/03/2007,16:52:00,40725,40755,40720,40750,77
27/03/2007,16:53:00,40750,40750,40740,40740,18
27/03/2007,16:54:00,40740,40740,40735,40740,17
27/03/2007,16:55:00,40735,40735,40700,40710,55
27/03/2007,16:56:00,40715,40715,40705,40715,17
27/03/2007,16:57:00,40710,40715,40705,40710,23
27/03/2007,16:58:00,40705,40710,40695,40695,22
27/03/2007,16:59:00,40700,40715,40700,40705,25
27/03/2007,17:00:00,40700,40700,40680,40680,54
27/03/2007,17:01:00,40680,40680,40670,40680,46
27/03/2007,17:02:00,40680,40680,40650,40655,43
27/03/2007,17:03:00,40660,40675,40660,40670,33
27/03/2007,17:04:00,40670,40670,40660,40660,24
27/03/2007,17:05:00,40665,40675,40665,40670,14
27/03/2007,17:06:00,40675,40685,40675,40685,20
27/03/2007,17:07:00,40690,40690,40660,40675,59
27/03/2007,17:08:00,40675,40680,40665,40665,25
27/03/2007,17:09:00,40665,40665,40640,40655,84
27/03/2007,17:10:00,40660,40660,40625,40640,48
27/03/2007,17:11:00,40635,40640,40635,40640,37
27/03/2007,17:12:00,40645,40645,40625,40625,53
27/03/2007,17:13:00,40630,40635,40615,40625,49
27/03/2007,17:14:00,40630,40650,40630,40650,35
27/03/2007,17:15:00,40650,40660,40650,40655,14
27/03/2007,17:16:00,40650,40650,40640,40645,28
27/03/2007,17:17:00,40635,40640,40635,40640,17
27/03/2007,17:18:00,40640,40645,40635,40635,22
27/03/2007,17:19:00,40640,40645,40630,40635,43
27/03/2007,17:20:00,40630,40635,40620,40625,45
27/03/2007,17:21:00,40630,40630,40610,40625,39
27/03/2007,17:22:00,40630,40630,40615,40620,30
27/03/2007,17:23:00,40620,40620,40605,40610,47
27/03/2007,17:24:00,40610,40610,40595,40595,52
27/03/2007,17:25:00,40595,40610,40595,40610,60
27/03/2007,17:26:00,40605,40615,40595,40605,56
27/03/2007,17:27:00,40600,40610,40590,40595,73
27/03/2007,17:28:00,40590,40600,40590,40595,37
27/03/2007,17:29:00,40595,40595,40585,40585,17
27/03/2007,17:30:00,40590,40590,40565,40575,67
27/03/2007,17:31:00,40575,40585,40565,40575,59
27/03/2007,17:32:00,40580,40595,40575,40590,25
27/03/2007,17:33:00,40595,40600,40590,40595,19
27/03/2007,17:34:00,40585,40595,40580,40595,31
27/03/2007,17:35:00,40585,40605,40580,40595,42
27/03/2007,17:36:00,40590,40595,40580,40580,37
27/03/2007,17:37:00,40590,40595,40585,40585,25
27/03/2007,17:38:00,40585,40600,40585,40600,22
27/03/2007,17:39:00,40595,40605,40595,40605,33
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/03/2007,16:07:00,40665,40675,40630,40660,77
27/03/2007,16:08:00,40650,40650,40610,40615,72
27/03/2007,16:09:00,40615,40625,40590,40615,91
27/03/2007,16:10:00,40615,40615,40570,40605,161
27/03/2007,16:11:00,40600,40620,40585,40610,88
27/03/2007,16:12:00,40610,40635,40590,40610,116
27/03/2007,16:13:00,40605,40615,40595,40610,50
27/03/2007,16:14:00,40600,40605,40585,40600,61
27/03/2007,16:15:00,40605,40630,40595,40625,90
27/03/2007,16:16:00,40625,40625,40605,40620,62
27/03/2007,16:17:00,40625,40640,40620,40620,65
27/03/2007,16:18:00,40625,40645,40625,40645,69
27/03/2007,16:19:00,40630,40640,40625,40630,88
27/03/2007,16:20:00,40635,40655,40635,40650,92
27/03/2007,16:21:00,40650,40650,40630,40635,64
27/03/2007,16:22:00,40635,40640,40620,40620,50
27/03/2007,16:23:00,40620,40635,40610,40635,47
27/03/2007,16:24:00,40635,40670,40635,40660,130
27/03/2007,16:25:00,40660,40665,40645,40645,29
27/03/2007,16:26:00,40645,40660,40645,40655,18
27/03/2007,16:27:00,40655,40655,40645,40655,8
27/03/2007,16:28:00,40650,40650,40635,40645,28
27/03/2007,16:29:00,40640,40640,40635,40635,13
27/03/2007,16:30:00,40630,40640,40620,40640,56
27/03/2007,16:31:00,40625,40625,40605,40615,66
27/03/2007,16:32:00,40610,40635,40605,40620,69
27/03/2007,16:33:00,40625,40635,40625,40625,21
27/03/2007,16:34:00,40625,40645,40625,40630,28
27/03/2007,16:35:00,40630,40640,40620,40630,24
27/03/2007,16:36:00,40630,40640,40605,40640,36
27/03/2007,16:37:00,40645,40665,40645,40665,47
27/03/2007,16:38:00,40670,40705,40670,40705,102
27/03/2007,16:39:00,40700,40715,40700,40705,53
27/03/2007,16:40:00,40700,40700,40685,40685,53
27/03/2007,16:41:00,40685,40700,40685,40700,46
27/03/2007,16:42:00,40700,40730,40695,40720,59
27/03/2007,16:43:00,40715,40740,40715,40720,90
27/03/2007,16:44:00,40715,40715,40700,40710,45
27/03/2007,16:45:00,40710,40715,40690,40690,55
27/03/2007,16:46:00,40690,40705,40690,40700,28
27/03/2007,16:47:00,40700,40705,40675,40690,47
27/03/2007,16:48:00,40695,40700,40685,40685,26
27/03/2007,16:49:00,40690,40715,40685,40710,52
27/03/2007,16:50:00,40710,40710,40695,40700,13
27/03/2007,16:51:00,40700,40725,40695,40725,39
27/03/2007,16:52:00,40725,40755,40720,40750,77
27/03/2007,16:53:00,40750,40750,40740,40740,18
27/03/2007,16:54:00,40740,40740,40735,40740,17
27/03/2007,16:55:00,40735,40735,40700,40710,55
27/03/2007,16:56:00,40715,40715,40705,40715,17
27/03/2007,16:57:00,40710,40715,40705,40710,23
27/03/2007,16:58:00,40705,40710,40695,40695,22
27/03/2007,16:59:00,40700,40715,40700,40705,25
27/03/2007,17:00:00,40700,40700,40680,40680,54
27/03/2007,17:01:00,40680,40680,40670,40680,46
27/03/2007,17:02:00,40680,40680,40650,40655,43
27/03/2007,17:03:00,40660,40675,40660,40670,33
27/03/2007,17:04:00,40670,40670,40660,40660,24
27/03/2007,17:05:00,40665,40675,40665,40670,14
27/03/2007,17:06:00,40675,40685,40675,40685,20
27/03/2007,17:07:00,40690,40690,40660,40675,59
27/03/2007,17:08:00,40675,40680,40665,40665,25
27/03/2007,17:09:00,40665,40665,40640,40655,84
27/03/2007,17:10:00,40660,40660,40625,40640,48
27/03/2007,17:11:00,40635,40640,40635,40640,37
27/03/2007,17:12:00,40645,40645,40625,40625,53
27/03/2007,17:13:00,40630,40635,40615,40625,49
27/03/2007,17:14:00,40630,40650,40630,40650,35
27/03/2007,17:15:00,40650,40660,40650,40655,14
27/03/2007,17:16:00,40650,40650,40640,40645,28
27/03/2007,17:17:00,40635,40640,40635,40640,17
27/03/2007,17:18:00,40640,40645,40635,40635,22
27/03/2007,17:19:00,40640,40645,40630,40635,43
27/03/2007,17:20:00,40630,40635,40620,40625,45
27/03/2007,17:21:00,40630,40630,40610,40625,39
27/03/2007,17:22:00,40630,40630,40615,40620,30
27/03/2007,17:23:00,40620,40620,40605,40610,47
27/03/2007,17:24:00,40610,40610,40595,40595,52
27/03/2007,17:25:00,40595,40610,40595,40610,60
27/03/2007,17:26:00,40605,40615,40595,40605,56
27/03/2007,17:27:00,40600,40610,40590,40595,73
27/03/2007,17:28:00,40590,40600,40590,40595,37
27/03/2007,17:29:00,40595,40595,40585,40585,17
27/03/2007,17:30:00,40590,40590,40565,40575,67
27/03/2007,17:31:00,40575,40585,40565,40575,59
27/03/2007,17:32:00,40580,40595,40575,40590,25
27/03/2007,17:33:00,40595,40600,40590,40595,19
27/03/2007,17:34:00,40585,40595,40580,40595,31
27/03/2007,17:35:00,40585,40605,40580,40595,42
27/03/2007,17:36:00,40590,40595,40580,40580,37
27/03/2007,17:37:00,40590,40595,40585,40585,25
27/03/2007,17:38:00,40585,40600,40585,40600,22
27/03/2007,17:39:00,40595,40605,40595,40605,33
28/03/2007,09:00:00,40400,40480,40290,40430,105
28/03/2007,09:01:00,40425,40480,40425,40480,73
28/03/2007,09:02:00,40470,40495,40450,40465,115
28/03/2007,09:03:00,40470,40485,40465,40470,64
28/03/2007,09:04:00,40470,40470,40455,40455,42
28/03/2007,09:05:00,40465,40470,40450,40455,100
28/03/2007,09:06:00,40450,40455,40440,40450,89
28/03/2007,09:07:00,40450,40485,40450,40475,100
28/03/2007,09:08:00,40475,40475,40460,40465,43
28/03/2007,09:09:00,40470,40495,40470,40495,62
28/03/2007,09:10:00,40490,40525,40485,40525,75
28/03/2007,09:11:00,40520,40540,40520,40530,115
28/03/2007,09:12:00,40530,40530,40490,40490,60
28/03/2007,09:13:00,40490,40500,40485,40485,19
28/03/2007,09:14:00,40485,40490,40470,40470,24
28/03/2007,09:15:00,40470,40485,40455,40485,37
28/03/2007,09:16:00,40485,40485,40465,40470,7
28/03/2007,09:17:00,40475,40485,40475,40480,28
28/03/2007,09:18:00,40480,40480,40465,40475,30
28/03/2007,09:19:00,40465,40500,40465,40500,61
28/03/2007,09:20:00,40500,40505,40485,40490,61
28/03/2007,09:21:00,40490,40495,40480,40495,14
28/03/2007,09:22:00,40500,40510,40500,40500,18
28/03/2007,09:23:00,40500,40515,40500,40515,18
28/03/2007,09:24:00,40515,40520,40515,40520,21
28/03/2007,09:25:00,40520,40540,40520,40525,66
28/03/2007,09:26:00,40525,40530,40520,40525,19
28/03/2007,09:27:00,40525,40525,40510,40515,41
28/03/2007,09:28:00,40515,40515,40515,40515,5
28/03/2007,09:29:00,40520,40520,40510,40510,26
28/03/2007,09:30:00,40510,40510,40500,40500,49
28/03/2007,09:31:00,40500,40500,40490,40490,23
28/03/2007,09:32:00,40500,40505,40495,40505,21
28/03/2007,09:33:00,40500,40500,40485,40485,17
28/03/2007,09:34:00,40490,40490,40490,40490,6
28/03/2007,09:35:00,40495,40515,40495,40510,34
28/03/2007,09:36:00,40510,40510,40495,40495,28
28/03/2007,09:37:00,40495,40495,40475,40475,87
28/03/2007,09:38:00,40480,40480,40460,40470,75
28/03/2007,09:39:00,40470,40470,40460,40470,32
28/03/2007,09:40:00,40465,40475,40460,40475,53
28/03/2007,09:41:00,40470,40485,40455,40485,67
28/03/2007,09:42:00,40475,40475,40475,40475,3
28/03/2007,09:43:00,40470,40475,40470,40470,10
28/03/2007,09:44:00,40470,40475,40470,40475,12
28/03/2007,09:45:00,40475,40485,40475,40480,9
28/03/2007,09:46:00,40485,40500,40485,40500,36
28/03/2007,09:47:00,40500,40505,40495,40500,19
28/03/2007,09:48:00,40500,40500,40500,40500,9
28/03/2007,09:49:00,40505,40535,40505,40520,42
28/03/2007,09:50:00,40520,40520,40515,40515,19
28/03/2007,09:51:00,40520,40530,40520,40530,38
28/03/2007,09:52:00,40525,40530,40515,40530,68
28/03/2007,09:53:00,40530,40540,40530,40540,27
28/03/2007,09:54:00,40540,40560,40540,40555,95
28/03/2007,09:55:00,40555,40560,40530,40530,54
28/03/2007,09:56:00,40530,40530,40520,40520,40
28/03/2007,09:57:00,40525,40550,40525,40545,48
28/03/2007,09:58:00,40540,40545,40500,40505,106
28/03/2007,09:59:00,40510,40540,40510,40525,46
28/03/2007,10:00:00,40535,40535,40530,40530,25
28/03/2007,10:01:00,40530,40535,40530,40535,6
28/03/2007,10:02:00,40540,40560,40540,40555,43
28/03/2007,10:03:00,40560,40560,40530,40535,50
28/03/2007,10:04:00,40530,40555,40530,40545,32
28/03/2007,10:05:00,40550,40550,40540,40545,15
28/03/2007,10:06:00,40550,40555,40520,40525,82
28/03/2007,10:07:00,40530,40535,40530,40535,6
28/03/2007,10:08:00,40535,40555,40535,40550,26
28/03/2007,10:09:00,40540,40545,40540,40545,4
28/03/2007,10:10:00,40545,40555,40545,40555,15
28/03/2007,10:11:00,40555,40580,40550,40570,107
28/03/2007,10:12:00,40565,40570,40565,40570,12
28/03/2007,10:13:00,40570,40570,40540,40555,42
28/03/2007,10:14:00,40550,40565,40545,40545,18
28/03/2007,10:15:00,40545,40545,40530,40545,41
28/03/2007,10:16:00,40545,40545,40525,40535,39
28/03/2007,10:17:00,40540,40550,40540,40550,26
28/03/2007,10:18:00,40550,40565,40545,40560,35
28/03/2007,10:19:00,40555,40565,40550,40555,42
28/03/2007,10:20:00,40555,40555,40550,40555,47
28/03/2007,10:21:00,40555,40565,40555,40565,17
28/03/2007,10:22:00,40565,40570,40565,40565,12
28/03/2007,10:23:00,40565,40565,40545,40555,46
28/03/2007,10:24:00,40555,40555,40550,40550,14
28/03/2007,10:25:00,40550,40555,40540,40540,61
28/03/2007,10:26:00,40545,40545,40530,40540,43
28/03/2007,10:27:00,40540,40555,40540,40550,21
28/03/2007,10:28:00,40550,40555,40545,40555,11
28/03/2007,10:29:00,40550,40550,40530,40535,24
28/03/2007,10:30:00,40535,40535,40510,40530,89
28/03/2007,10:31:00,40525,40540,40525,40540,23
28/03/2007,10:32:00,40540,40545,40540,40545,19
28/03/2007,10:33:00,40550,40555,40550,40555,21
28/03/2007,10:34:00,40545,40560,40545,40555,25
28/03/2007,10:35:00,40555,40555,40550,40550,11
28/03/2007,10:36:00,40555,40555,40550,40555,5
28/03/2007,10:37:00,40550,40565,40545,40565,21
28/03/2007,10:38:00,40565,40565,40560,40560,17
28/03/2007,10:39:00,40555,40555,40545,40545,34
28/03/2007,10:40:00,40545,40555,40545,40555,21
28/03/2007,10:41:00,40560,40570,40560,40565,27
28/03/2007,10:42:00,40570,40575,40570,40570,14
28/03/2007,10:43:00,40575,40575,40550,40550,40
28/03/2007,10:44:00,40550,40560,40540,40560,36
28/03/2007,10:45:00,40560,40560,40555,40555,17
28/03/2007,10:46:00,40555,40555,40555,40555,4
28/03/2007,10:47:00,40550,40550,40540,40550,17
28/03/2007,10:48:00,40550,40550,40550,40550,6
28/03/2007,10:49:00,40550,40550,40540,40540,9
28/03/2007,10:50:00,40545,40565,40545,40565,35
28/03/2007,10:51:00,40560,40565,40560,40560,7
28/03/2007,10:52:00,40565,40570,40560,40570,16
28/03/2007,10:53:00,40565,40570,40565,40565,20
28/03/2007,10:54:00,40570,40570,40560,40560,6
28/03/2007,10:55:00,40570,40570,40560,40565,10
28/03/2007,10:56:00,40570,40575,40570,40570,9
28/03/2007,10:57:00,40575,40605,40575,40595,105
28/03/2007,10:58:00,40595,40605,40595,40595,21
28/03/2007,10:59:00,40595,40595,40580,40585,30
28/03/2007,11:00:00,40595,40605,40595,40595,35
28/03/2007,11:01:00,40595,40595,40585,40585,24
28/03/2007,11:02:00,40590,40590,40590,40590,5
28/03/2007,11:03:00,40590,40590,40590,40590,5
28/03/2007,11:04:00,40585,40585,40580,40580,26
28/03/2007,11:05:00,40575,40575,40575,40575,3
28/03/2007,11:06:00,40580,40580,40575,40580,28
28/03/2007,11:07:00,40585,40590,40585,40590,7
28/03/2007,11:08:00,40585,40585,40580,40580,5
28/03/2007,11:09:00,40580,40580,40570,40575,18
28/03/2007,11:10:00,40580,40585,40575,40575,10
28/03/2007,11:11:00,40575,40585,40575,40580,7
28/03/2007,11:12:00,40585,40595,40585,40590,35
28/03/2007,11:13:00,40595,40595,40590,40590,7
28/03/2007,11:14:00,40585,40585,40575,40585,1047
28/03/2007,11:15:00,40585,40590,40585,40585,8
28/03/2007,11:16:00,40590,40590,40590,40590,1
28/03/2007,11:17:00,40585,40585,40580,40585,11
28/03/2007,11:18:00,40590,40590,40590,40590,7
28/03/2007,11:19:00,40590,40595,40590,40595,7
28/03/2007,11:20:00,40590,40590,40580,40590,24
28/03/2007,11:21:00,40585,40585,40585,40585,3
28/03/2007,11:22:00,40585,40590,40585,40585,3
28/03/2007,11:23:00,40585,40585,40580,40580,2
28/03/2007,11:24:00,40580,40580,40580,40580,7
28/03/2007,11:25:00,40580,40580,40580,40580,3
28/03/2007,11:26:00,40580,40580,40575,40575,3
28/03/2007,11:27:00,40575,40580,40575,40580,4
28/03/2007,11:28:00,40575,40580,40575,40580,17
28/03/2007,11:29:00,40575,40575,40575,40575,2
28/03/2007,11:30:00,40575,40580,40570,40580,29
28/03/2007,11:31:00,40580,40580,40575,40580,4
28/03/2007,11:32:00,40580,40580,40575,40580,15
28/03/2007,11:33:00,40580,40580,40575,40580,15
28/03/2007,11:34:00,40585,40590,40580,40590,22
28/03/2007,11:35:00,40590,40590,40590,40590,13
28/03/2007,11:36:00,40590,40595,40590,40595,14
28/03/2007,11:37:00,40595,40600,40585,40595,19
28/03/2007,11:38:00,40585,40585,40585,40585,8
28/03/2007,11:39:00,40580,40585,40575,40575,16
28/03/2007,11:40:00,40575,40575,40575,40575,2
28/03/2007,11:41:00,40575,40575,40575,40575,8
28/03/2007,11:42:00,40575,40575,40565,40570,30
28/03/2007,11:43:00,40565,40565,40560,40565,14
28/03/2007,11:44:00,40565,40565,40560,40560,2
28/03/2007,11:45:00,40560,40560,40560,40560,3
28/03/2007,11:46:00,40565,40570,40565,40565,6
28/03/2007,11:47:00,40570,40570,40565,40565,3
28/03/2007,11:48:00,40570,40570,40570,40570,1
28/03/2007,11:49:00,40565,40565,40560,40565,4
28/03/2007,11:50:00,40560,40565,40560,40565,4
28/03/2007,11:51:00,40560,40565,40560,40565,14
28/03/2007,11:52:00,40560,40560,40550,40555,12
28/03/2007,11:53:00,40560,40560,40560,40560,2
28/03/2007,11:54:00,40555,40560,40555,40560,8
28/03/2007,11:55:00,40560,40560,40555,40555,3
28/03/2007,11:56:00,40555,40555,40550,40550,13
28/03/2007,11:57:00,40555,40555,40555,40555,5
28/03/2007,11:58:00,40560,40565,40555,40555,13
28/03/2007,11:59:00,40555,40555,40550,40555,43
28/03/2007,12:00:00,40560,40560,40560,40560,2
28/03/2007,12:01:00,40555,40555,40555,40555,3
28/03/2007,12:02:00,40560,40560,40555,40560,10
28/03/2007,12:03:00,40560,40560,40560,40560,2
28/03/2007,12:04:00,40560,40560,40560,40560,5
28/03/2007,12:05:00,40560,40560,40560,40560,1
28/03/2007,12:06:00,40565,40570,40550,40565,15
28/03/2007,12:07:00,40555,40555,40545,40550,17
28/03/2007,12:08:00,40550,40550,40550,40550,4
28/03/2007,12:09:00,40550,40550,40535,40540,38
28/03/2007,12:10:00,40540,40540,40530,40535,31
28/03/2007,12:11:00,40535,40545,40530,40540,22
28/03/2007,12:12:00,40545,40545,40545,40545,1
28/03/2007,12:13:00,40545,40545,40545,40545,2
28/03/2007,12:14:00,40550,40550,40550,40550,5
28/03/2007,12:15:00,40555,40560,40555,40560,12
28/03/2007,12:16:00,40555,40560,40555,40560,6
28/03/2007,12:17:00,40550,40550,40550,40550,4
28/03/2007,12:18:00,40545,40545,40545,40545,2
28/03/2007,12:19:00,40545,40545,40535,40545,13
28/03/2007,12:20:00,40550,40555,40545,40545,10
28/03/2007,12:22:00,40550,40550,40550,40550,3
28/03/2007,12:24:00,40545,40545,40545,40545,5
28/03/2007,12:25:00,40545,40550,40545,40550,7
28/03/2007,12:26:00,40550,40550,40550,40550,5
28/03/2007,12:27:00,40550,40555,40550,40550,32
28/03/2007,12:28:00,40545,40550,40545,40550,25
28/03/2007,12:29:00,40540,40550,40540,40550,10
28/03/2007,12:30:00,40545,40545,40535,40540,8
28/03/2007,12:31:00,40540,40540,40540,40540,1
28/03/2007,12:32:00,40540,40540,40540,40540,35
28/03/2007,12:35:00,40540,40550,40540,40550,5
28/03/2007,12:36:00,40550,40555,40540,40540,21
28/03/2007,12:37:00,40535,40545,40535,40545,16
28/03/2007,12:38:00,40540,40540,40530,40540,35
28/03/2007,12:39:00,40535,40550,40535,40545,12
28/03/2007,12:40:00,40550,40575,40550,40570,68
28/03/2007,12:41:00,40570,40570,40565,40565,26
28/03/2007,12:42:00,40565,40565,40565,40565,2
28/03/2007,12:43:00,40565,40565,40565,40565,3
28/03/2007,12:44:00,40565,40565,40565,40565,9
28/03/2007,12:45:00,40565,40575,40565,40570,19
28/03/2007,12:46:00,40575,40575,40570,40570,5
28/03/2007,12:47:00,40570,40570,40570,40570,3
28/03/2007,12:48:00,40570,40570,40570,40570,2
28/03/2007,12:50:00,40570,40570,40565,40565,5
28/03/2007,12:51:00,40560,40560,40560,40560,18
28/03/2007,12:52:00,40560,40560,40560,40560,4
28/03/2007,12:53:00,40560,40560,40560,40560,1
28/03/2007,12:55:00,40565,40565,40565,40565,1
28/03/2007,12:56:00,40565,40565,40560,40560,3
28/03/2007,12:57:00,40565,40565,40565,40565,3
28/03/2007,13:00:00,40565,40570,40565,40570,8
28/03/2007,13:01:00,40570,40575,40570,40570,4
28/03/2007,13:02:00,40575,40575,40575,40575,3
28/03/2007,13:03:00,40575,40575,40565,40565,8
28/03/2007,13:04:00,40565,40565,40560,40560,2
28/03/2007,13:05:00,40570,40570,40570,40570,5
28/03/2007,13:06:00,40565,40565,40545,40545,41
28/03/2007,13:07:00,40545,40545,40545,40545,3
28/03/2007,13:08:00,40545,40550,40545,40550,3
28/03/2007,13:09:00,40555,40565,40555,40565,14
28/03/2007,13:12:00,40555,40555,40555,40555,1
28/03/2007,13:14:00,40555,40555,40555,40555,1
28/03/2007,13:15:00,40560,40560,40550,40550,10
28/03/2007,13:16:00,40550,40555,40550,40555,6
28/03/2007,13:17:00,40555,40555,40555,40555,3
28/03/2007,13:18:00,40555,40560,40555,40560,2
28/03/2007,13:19:00,40555,40555,40555,40555,3
28/03/2007,13:20:00,40555,40555,40535,40540,29
28/03/2007,13:21:00,40545,40545,40540,40540,2
28/03/2007,13:22:00,40540,40540,40540,40540,1
28/03/2007,13:23:00,40550,40550,40550,40550,1
28/03/2007,13:24:00,40550,40550,40545,40545,21
28/03/2007,13:25:00,40550,40560,40545,40545,20
28/03/2007,13:26:00,40540,40540,40530,40530,18
28/03/2007,13:27:00,40530,40530,40510,40520,81
28/03/2007,13:28:00,40520,40520,40515,40515,9
28/03/2007,13:29:00,40510,40520,40510,40520,12
28/03/2007,13:30:00,40520,40530,40515,40515,22
28/03/2007,13:31:00,40510,40510,40500,40505,44
28/03/2007,13:32:00,40500,40500,40485,40490,52
28/03/2007,13:33:00,40490,40500,40485,40485,39
28/03/2007,13:34:00,40490,40495,40490,40495,6
28/03/2007,13:35:00,40505,40505,40495,40495,8
28/03/2007,13:36:00,40490,40495,40485,40490,15
28/03/2007,13:37:00,40490,40495,40485,40485,21
28/03/2007,13:38:00,40485,40485,40460,40460,39
28/03/2007,13:39:00,40460,40465,40440,40455,57
28/03/2007,13:40:00,40450,40460,40445,40455,44
28/03/2007,13:41:00,40455,40455,40450,40455,29
28/03/2007,13:42:00,40465,40475,40460,40475,42
28/03/2007,13:43:00,40475,40475,40470,40470,6
28/03/2007,13:44:00,40480,40480,40475,40475,15
28/03/2007,13:45:00,40475,40475,40475,40475,9
28/03/2007,13:46:00,40470,40470,40465,40465,23
28/03/2007,13:47:00,40470,40470,40465,40465,10
28/03/2007,13:48:00,40460,40460,40460,40460,5
28/03/2007,13:49:00,40465,40480,40465,40480,31
28/03/2007,13:50:00,40475,40475,40470,40475,5
28/03/2007,13:51:00,40470,40475,40465,40465,17
28/03/2007,13:52:00,40460,40460,40460,40460,8
28/03/2007,13:53:00,40455,40455,40455,40455,2
28/03/2007,13:55:00,40460,40470,40455,40465,15
28/03/2007,13:56:00,40465,40500,40465,40495,72
28/03/2007,13:57:00,40495,40510,40490,40510,34
28/03/2007,13:58:00,40500,40500,40490,40490,27
28/03/2007,13:59:00,40490,40495,40485,40485,6
28/03/2007,14:00:00,40495,40495,40485,40485,5
28/03/2007,14:01:00,40490,40490,40490,40490,4
28/03/2007,14:02:00,40485,40490,40485,40490,2
28/03/2007,14:03:00,40480,40490,40480,40490,8
28/03/2007,14:04:00,40490,40490,40490,40490,3
28/03/2007,14:05:00,40490,40490,40485,40485,5
28/03/2007,14:06:00,40490,40495,40490,40495,6
28/03/2007,14:07:00,40490,40490,40490,40490,3
28/03/2007,14:08:00,40485,40490,40485,40490,4
28/03/2007,14:09:00,40490,40495,40490,40495,4
28/03/2007,14:10:00,40495,40500,40490,40490,6
28/03/2007,14:11:00,40495,40500,40495,40500,14
28/03/2007,14:12:00,40505,40510,40505,40505,16
28/03/2007,14:13:00,40505,40505,40495,40505,5
28/03/2007,14:14:00,40505,40505,40505,40505,1
28/03/2007,14:15:00,40500,40510,40500,40500,25
28/03/2007,14:16:00,40495,40500,40485,40495,4
28/03/2007,14:17:00,40490,40495,40490,40495,8
28/03/2007,14:18:00,40495,40495,40495,40495,1
28/03/2007,14:19:00,40500,40500,40500,40500,14
28/03/2007,14:20:00,40500,40500,40495,40495,2
28/03/2007,14:21:00,40495,40505,40495,40500,18
28/03/2007,14:22:00,40500,40515,40500,40515,11
28/03/2007,14:23:00,40515,40515,40510,40510,10
28/03/2007,14:24:00,40510,40515,40505,40505,4
28/03/2007,14:25:00,40505,40510,40505,40510,4
28/03/2007,14:26:00,40510,40510,40505,40505,2
28/03/2007,14:27:00,40515,40520,40500,40500,25
28/03/2007,14:28:00,40505,40510,40505,40510,15
28/03/2007,14:29:00,40505,40520,40500,40515,27
28/03/2007,14:30:00,40505,40505,40365,40380,415
28/03/2007,14:31:00,40380,40440,40365,40425,277
28/03/2007,14:32:00,40430,40445,40410,40420,130
28/03/2007,14:33:00,40430,40430,40400,40405,105
28/03/2007,14:34:00,40400,40405,40370,40370,148
28/03/2007,14:35:00,40375,40385,40340,40370,251
28/03/2007,14:36:00,40375,40375,40335,40355,112
28/03/2007,14:37:00,40360,40395,40345,40380,142
28/03/2007,14:38:00,40370,40390,40370,40385,72
28/03/2007,14:39:00,40380,40405,40380,40390,74
28/03/2007,14:40:00,40395,40425,40395,40420,126
28/03/2007,14:41:00,40415,40420,40400,40410,32
28/03/2007,14:42:00,40415,40415,40395,40400,37
28/03/2007,14:43:00,40400,40400,40375,40380,86
28/03/2007,14:44:00,40380,40410,40380,40400,76
28/03/2007,14:45:00,40405,40410,40385,40385,43
28/03/2007,14:46:00,40390,40400,40380,40390,43
28/03/2007,14:47:00,40390,40400,40385,40400,25
28/03/2007,14:48:00,40395,40420,40395,40415,54
28/03/2007,14:49:00,40415,40430,40410,40420,64
28/03/2007,14:50:00,40415,40415,40405,40405,35
28/03/2007,14:51:00,40405,40415,40400,40400,69
28/03/2007,14:52:00,40400,40410,40395,40405,30
28/03/2007,14:53:00,40400,40400,40390,40390,35
28/03/2007,14:54:00,40385,40400,40385,40395,22
28/03/2007,14:55:00,40390,40400,40390,40400,9
28/03/2007,14:56:00,40405,40410,40405,40410,18
28/03/2007,14:57:00,40405,40410,40405,40410,9
28/03/2007,14:58:00,40405,40405,40400,40400,7
28/03/2007,14:59:00,40405,40410,40400,40400,4
28/03/2007,15:00:00,40400,40400,40385,40390,33
28/03/2007,15:01:00,40395,40405,40395,40405,12
28/03/2007,15:02:00,40410,40420,40405,40410,56
28/03/2007,15:03:00,40415,40415,40405,40405,10
28/03/2007,15:04:00,40410,40415,40410,40415,9
28/03/2007,15:05:00,40410,40425,40410,40415,21
28/03/2007,15:06:00,40420,40430,40415,40425,28
28/03/2007,15:07:00,40420,40430,40420,40425,16
28/03/2007,15:08:00,40425,40430,40425,40430,5
28/03/2007,15:09:00,40430,40440,40430,40435,19
28/03/2007,15:10:00,40435,40440,40435,40440,6
28/03/2007,15:11:00,40440,40485,40440,40480,139
28/03/2007,15:12:00,40480,40480,40475,40475,29
28/03/2007,15:13:00,40475,40490,40465,40465,60
28/03/2007,15:14:00,40465,40470,40450,40465,63
28/03/2007,15:15:00,40465,40470,40465,40465,11
28/03/2007,15:16:00,40465,40475,40465,40475,20
28/03/2007,15:17:00,40475,40480,40470,40475,20
28/03/2007,15:18:00,40475,40480,40475,40475,13
28/03/2007,15:19:00,40475,40475,40450,40455,76
28/03/2007,15:20:00,40455,40465,40450,40465,23
28/03/2007,15:21:00,40460,40470,40450,40455,28
28/03/2007,15:22:00,40465,40465,40455,40465,18
28/03/2007,15:24:00,40460,40465,40460,40465,3
28/03/2007,15:25:00,40465,40465,40460,40460,4
28/03/2007,15:26:00,40470,40470,40460,40460,3
28/03/2007,15:27:00,40460,40460,40455,40455,6
28/03/2007,15:28:00,40460,40470,40455,40470,23
28/03/2007,15:29:00,40465,40465,40465,40465,9
28/03/2007,15:30:00,40460,40475,40460,40475,12
28/03/2007,15:31:00,40460,40470,40450,40470,25
28/03/2007,15:32:00,40465,40470,40455,40465,6
28/03/2007,15:33:00,40460,40465,40445,40465,33
28/03/2007,15:34:00,40455,40455,40435,40440,34
28/03/2007,15:35:00,40440,40440,40425,40430,33
28/03/2007,15:36:00,40425,40430,40420,40425,38
28/03/2007,15:37:00,40430,40445,40425,40435,42
28/03/2007,15:38:00,40435,40440,40430,40435,12
28/03/2007,15:39:00,40445,40475,40445,40460,57
28/03/2007,15:40:00,40455,40465,40450,40450,37
28/03/2007,15:41:00,40450,40455,40450,40450,13
28/03/2007,15:42:00,40455,40460,40455,40460,3
28/03/2007,15:43:00,40460,40470,40460,40465,85
28/03/2007,15:44:00,40470,40490,40470,40485,50
28/03/2007,15:45:00,40485,40530,40485,40510,146
28/03/2007,15:46:00,40510,40510,40495,40495,59
28/03/2007,15:47:00,40495,40505,40490,40505,66
28/03/2007,15:48:00,40505,40515,40500,40500,29
28/03/2007,15:49:00,40500,40520,40500,40510,19
28/03/2007,15:50:00,40520,40530,40520,40520,74
28/03/2007,15:51:00,40515,40525,40510,40520,22
28/03/2007,15:52:00,40520,40520,40510,40515,31
28/03/2007,15:53:00,40515,40520,40500,40515,53
28/03/2007,15:54:00,40515,40520,40510,40520,9
28/03/2007,15:55:00,40520,40520,40520,40520,10
28/03/2007,15:56:00,40520,40520,40505,40520,11
28/03/2007,15:57:00,40505,40510,40500,40500,22
28/03/2007,15:58:00,40500,40500,40490,40500,27
28/03/2007,15:59:00,40490,40490,40480,40490,38
28/03/2007,16:00:00,40490,40505,40485,40500,30
28/03/2007,16:01:00,40505,40515,40490,40490,58
28/03/2007,16:02:00,40500,40500,40475,40490,48
28/03/2007,16:03:00,40480,40490,40480,40480,20
28/03/2007,16:04:00,40490,40515,40490,40515,27
28/03/2007,16:05:00,40510,40520,40505,40510,33
28/03/2007,16:06:00,40520,40545,40515,40525,64
28/03/2007,16:07:00,40530,40540,40530,40535,23
28/03/2007,16:08:00,40535,40550,40535,40540,40
28/03/2007,16:09:00,40540,40550,40540,40545,16
28/03/2007,16:10:00,40550,40550,40535,40540,37
28/03/2007,16:11:00,40545,40545,40530,40540,25
28/03/2007,16:12:00,40540,40540,40520,40525,52
28/03/2007,16:13:00,40525,40525,40495,40505,79
28/03/2007,16:14:00,40510,40525,40505,40520,65
28/03/2007,16:15:00,40520,40535,40520,40535,18
28/03/2007,16:16:00,40540,40545,40540,40545,16
28/03/2007,16:17:00,40550,40550,40540,40545,21
28/03/2007,16:18:00,40535,40540,40535,40540,7
28/03/2007,16:19:00,40540,40560,40530,40560,56
28/03/2007,16:20:00,40560,40560,40550,40550,14
28/03/2007,16:21:00,40550,40550,40550,40550,15
28/03/2007,16:22:00,40550,40555,40545,40555,8
28/03/2007,16:23:00,40555,40555,40545,40545,29
28/03/2007,16:24:00,40550,40550,40545,40550,21
28/03/2007,16:25:00,40545,40550,40545,40550,4
28/03/2007,16:26:00,40555,40555,40550,40550,9
28/03/2007,16:27:00,40545,40550,40540,40545,15
28/03/2007,16:28:00,40550,40550,40535,40540,21
28/03/2007,16:29:00,40540,40545,40540,40540,11
28/03/2007,16:30:00,40540,40540,40490,40520,200
28/03/2007,16:31:00,40510,40535,40490,40530,106
28/03/2007,16:32:00,40520,40520,40495,40495,57
28/03/2007,16:33:00,40495,40505,40445,40445,145
28/03/2007,16:34:00,40450,40450,40415,40415,137
28/03/2007,16:35:00,40415,40430,40385,40430,173
28/03/2007,16:36:00,40435,40455,40430,40430,136
28/03/2007,16:37:00,40430,40445,40420,40430,64
28/03/2007,16:38:00,40430,40455,40420,40455,59
28/03/2007,16:39:00,40455,40475,40450,40460,69
28/03/2007,16:40:00,40455,40460,40425,40430,62
28/03/2007,16:41:00,40430,40445,40425,40435,34
28/03/2007,16:42:00,40440,40445,40410,40415,52
28/03/2007,16:43:00,40410,40435,40405,40415,79
28/03/2007,16:44:00,40420,40430,40405,40405,55
28/03/2007,16:45:00,40415,40415,40335,40345,188
28/03/2007,16:46:00,40340,40345,40310,40345,198
28/03/2007,16:47:00,40350,40385,40340,40360,145
28/03/2007,16:48:00,40360,40380,40345,40355,92
28/03/2007,16:49:00,40360,40375,40355,40370,76
28/03/2007,16:50:00,40370,40410,40370,40400,135
28/03/2007,16:51:00,40400,40410,40385,40405,40
28/03/2007,16:52:00,40395,40395,40380,40385,47
28/03/2007,16:53:00,40390,40405,40385,40385,55
28/03/2007,16:54:00,40380,40385,40365,40365,56
28/03/2007,16:55:00,40365,40390,40365,40390,56
28/03/2007,16:56:00,40395,40425,40390,40415,91
28/03/2007,16:57:00,40410,40425,40400,40420,66
28/03/2007,16:58:00,40420,40455,40420,40445,60
28/03/2007,16:59:00,40440,40440,40425,40425,53
28/03/2007,17:00:00,40425,40425,40405,40410,64
28/03/2007,17:01:00,40410,40420,40410,40410,41
28/03/2007,17:02:00,40415,40430,40405,40405,61
28/03/2007,17:03:00,40410,40420,40410,40415,16
28/03/2007,17:04:00,40425,40440,40410,40440,92
28/03/2007,17:05:00,40445,40450,40435,40435,53
28/03/2007,17:06:00,40440,40470,40440,40470,111
28/03/2007,17:07:00,40465,40470,40455,40455,34
28/03/2007,17:08:00,40460,40475,40455,40470,30
28/03/2007,17:09:00,40475,40495,40470,40480,79
28/03/2007,17:10:00,40490,40510,40475,40485,112
28/03/2007,17:11:00,40490,40515,40490,40500,168
28/03/2007,17:12:00,40500,40505,40485,40490,46
28/03/2007,17:13:00,40495,40495,40470,40470,30
28/03/2007,17:14:00,40465,40475,40465,40465,45
28/03/2007,17:15:00,40470,40485,40465,40470,30
28/03/2007,17:16:00,40475,40485,40465,40480,18
28/03/2007,17:17:00,40475,40485,40475,40480,14
28/03/2007,17:18:00,40485,40500,40485,40495,49
28/03/2007,17:19:00,40495,40495,40470,40475,41
28/03/2007,17:20:00,40480,40495,40455,40455,87
28/03/2007,17:21:00,40455,40465,40450,40460,40
28/03/2007,17:22:00,40465,40470,40445,40450,19
28/03/2007,17:23:00,40445,40445,40430,40445,41
28/03/2007,17:24:00,40440,40455,40430,40435,80
28/03/2007,17:25:00,40430,40445,40425,40435,43
28/03/2007,17:26:00,40430,40435,40420,40425,49
28/03/2007,17:27:00,40430,40430,40420,40420,37
28/03/2007,17:28:00,40420,40430,40420,40425,20
28/03/2007,17:29:00,40430,40440,40425,40440,47
28/03/2007,17:30:00,40430,40440,40425,40425,33
28/03/2007,17:31:00,40430,40430,40415,40430,68
28/03/2007,17:32:00,40430,40435,40425,40435,34
28/03/2007,17:33:00,40440,40440,40420,40425,30
28/03/2007,17:34:00,40420,40430,40415,40430,35
28/03/2007,17:35:00,40425,40425,40415,40415,14
28/03/2007,17:36:00,40425,40435,40410,40435,24
28/03/2007,17:37:00,40435,40435,40430,40430,17
28/03/2007,17:38:00,40425,40435,40425,40435,16
28/03/2007,17:39:00,40440,40455,40435,40450,52
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/03/2007,15:59:00,40490,40490,40480,40490,38
28/03/2007,16:00:00,40490,40505,40485,40500,30
28/03/2007,16:01:00,40505,40515,40490,40490,58
28/03/2007,16:02:00,40500,40500,40475,40490,48
28/03/2007,16:03:00,40480,40490,40480,40480,20
28/03/2007,16:04:00,40490,40515,40490,40515,27
28/03/2007,16:05:00,40510,40520,40505,40510,33
28/03/2007,16:06:00,40520,40545,40515,40525,64
28/03/2007,16:07:00,40530,40540,40530,40535,23
28/03/2007,16:08:00,40535,40550,40535,40540,40
28/03/2007,16:09:00,40540,40550,40540,40545,16
28/03/2007,16:10:00,40550,40550,40535,40540,37
28/03/2007,16:11:00,40545,40545,40530,40540,25
28/03/2007,16:12:00,40540,40540,40520,40525,52
28/03/2007,16:13:00,40525,40525,40495,40505,79
28/03/2007,16:14:00,40510,40525,40505,40520,65
28/03/2007,16:15:00,40520,40535,40520,40535,18
28/03/2007,16:16:00,40540,40545,40540,40545,16
28/03/2007,16:17:00,40550,40550,40540,40545,21
28/03/2007,16:18:00,40535,40540,40535,40540,7
28/03/2007,16:19:00,40540,40560,40530,40560,56
28/03/2007,16:20:00,40560,40560,40550,40550,14
28/03/2007,16:21:00,40550,40550,40550,40550,15
28/03/2007,16:22:00,40550,40555,40545,40555,8
28/03/2007,16:23:00,40555,40555,40545,40545,29
28/03/2007,16:24:00,40550,40550,40545,40550,21
28/03/2007,16:25:00,40545,40550,40545,40550,4
28/03/2007,16:26:00,40555,40555,40550,40550,9
28/03/2007,16:27:00,40545,40550,40540,40545,15
28/03/2007,16:28:00,40550,40550,40535,40540,21
28/03/2007,16:29:00,40540,40545,40540,40540,11
28/03/2007,16:30:00,40540,40540,40490,40520,200
28/03/2007,16:31:00,40510,40535,40490,40530,106
28/03/2007,16:32:00,40520,40520,40495,40495,57
28/03/2007,16:33:00,40495,40505,40445,40445,145
28/03/2007,16:34:00,40450,40450,40415,40415,137
28/03/2007,16:35:00,40415,40430,40385,40430,173
28/03/2007,16:36:00,40435,40455,40430,40430,136
28/03/2007,16:37:00,40430,40445,40420,40430,64
28/03/2007,16:38:00,40430,40455,40420,40455,59
28/03/2007,16:39:00,40455,40475,40450,40460,69
28/03/2007,16:40:00,40455,40460,40425,40430,62
28/03/2007,16:41:00,40430,40445,40425,40435,34
28/03/2007,16:42:00,40440,40445,40410,40415,52
28/03/2007,16:43:00,40410,40435,40405,40415,79
28/03/2007,16:44:00,40420,40430,40405,40405,55
28/03/2007,16:45:00,40415,40415,40335,40345,188
28/03/2007,16:46:00,40340,40345,40310,40345,198
28/03/2007,16:47:00,40350,40385,40340,40360,145
28/03/2007,16:48:00,40360,40380,40345,40355,92
28/03/2007,16:49:00,40360,40375,40355,40370,76
28/03/2007,16:50:00,40370,40410,40370,40400,135
28/03/2007,16:51:00,40400,40410,40385,40405,40
28/03/2007,16:52:00,40395,40395,40380,40385,47
28/03/2007,16:53:00,40390,40405,40385,40385,55
28/03/2007,16:54:00,40380,40385,40365,40365,56
28/03/2007,16:55:00,40365,40390,40365,40390,56
28/03/2007,16:56:00,40395,40425,40390,40415,91
28/03/2007,16:57:00,40410,40425,40400,40420,66
28/03/2007,16:58:00,40420,40455,40420,40445,60
28/03/2007,16:59:00,40440,40440,40425,40425,53
28/03/2007,17:00:00,40425,40425,40405,40410,64
28/03/2007,17:01:00,40410,40420,40410,40410,41
28/03/2007,17:02:00,40415,40430,40405,40405,61
28/03/2007,17:03:00,40410,40420,40410,40415,16
28/03/2007,17:04:00,40425,40440,40410,40440,92
28/03/2007,17:05:00,40445,40450,40435,40435,53
28/03/2007,17:06:00,40440,40470,40440,40470,111
28/03/2007,17:07:00,40465,40470,40455,40455,34
28/03/2007,17:08:00,40460,40475,40455,40470,30
28/03/2007,17:09:00,40475,40495,40470,40480,79
28/03/2007,17:10:00,40490,40510,40475,40485,112
28/03/2007,17:11:00,40490,40515,40490,40500,168
28/03/2007,17:12:00,40500,40505,40485,40490,46
28/03/2007,17:13:00,40495,40495,40470,40470,30
28/03/2007,17:14:00,40465,40475,40465,40465,45
28/03/2007,17:15:00,40470,40485,40465,40470,30
28/03/2007,17:16:00,40475,40485,40465,40480,18
28/03/2007,17:17:00,40475,40485,40475,40480,14
28/03/2007,17:18:00,40485,40500,40485,40495,49
28/03/2007,17:19:00,40495,40495,40470,40480,41
28/03/2007,17:20:00,40480,40495,40455,40455,87
28/03/2007,17:21:00,40455,40465,40450,40460,40
28/03/2007,17:22:00,40465,40470,40445,40450,19
28/03/2007,17:23:00,40445,40445,40430,40445,41
28/03/2007,17:24:00,40440,40455,40430,40435,80
28/03/2007,17:25:00,40430,40445,40425,40435,43
28/03/2007,17:26:00,40430,40435,40420,40425,49
28/03/2007,17:27:00,40430,40430,40420,40420,37
28/03/2007,17:28:00,40420,40430,40420,40425,20
28/03/2007,17:29:00,40430,40440,40425,40440,47
28/03/2007,17:30:00,40430,40440,40425,40425,33
28/03/2007,17:31:00,40430,40430,40415,40430,68
28/03/2007,17:32:00,40430,40435,40425,40435,34
28/03/2007,17:33:00,40440,40440,40420,40425,30
28/03/2007,17:34:00,40420,40430,40415,40430,35
28/03/2007,17:35:00,40425,40425,40415,40415,14
28/03/2007,17:36:00,40425,40435,40410,40435,24
28/03/2007,17:37:00,40435,40435,40430,40430,17
28/03/2007,17:38:00,40425,40435,40425,40435,16
28/03/2007,17:39:00,40440,40455,40435,40450,52
29/03/2007,09:00:00,40580,40670,40570,40650,173
29/03/2007,09:01:00,40640,40675,40640,40660,74
29/03/2007,09:02:00,40660,40670,40660,40660,94
29/03/2007,09:03:00,40655,40675,40655,40670,61
29/03/2007,09:04:00,40670,40675,40660,40660,52
29/03/2007,09:05:00,40665,40670,40655,40665,68
29/03/2007,09:06:00,40665,40675,40665,40665,14
29/03/2007,09:07:00,40665,40670,40650,40650,72
29/03/2007,09:08:00,40650,40665,40640,40650,132
29/03/2007,09:09:00,40650,40655,40645,40645,51
29/03/2007,09:10:00,40650,40655,40635,40645,64
29/03/2007,09:11:00,40645,40655,40645,40655,22
29/03/2007,09:12:00,40650,40695,40650,40695,96
29/03/2007,09:13:00,40685,40715,40680,40705,112
29/03/2007,09:14:00,40705,40715,40705,40715,71
29/03/2007,09:15:00,40720,40720,40705,40715,78
29/03/2007,09:16:00,40715,40715,40705,40710,50
29/03/2007,09:17:00,40710,40715,40710,40710,35
29/03/2007,09:18:00,40710,40715,40700,40705,81
29/03/2007,09:19:00,40705,40710,40705,40705,15
29/03/2007,09:20:00,40710,40710,40705,40705,10
29/03/2007,09:21:00,40700,40705,40700,40705,28
29/03/2007,09:22:00,40710,40710,40700,40700,9
29/03/2007,09:23:00,40705,40710,40700,40700,39
29/03/2007,09:24:00,40700,40700,40680,40685,68
29/03/2007,09:25:00,40680,40685,40675,40675,28
29/03/2007,09:26:00,40675,40690,40670,40685,72
29/03/2007,09:27:00,40685,40695,40685,40690,33
29/03/2007,09:28:00,40690,40700,40685,40685,25
29/03/2007,09:29:00,40685,40690,40685,40685,4
29/03/2007,09:30:00,40690,40690,40690,40690,4
29/03/2007,09:31:00,40690,40700,40690,40700,38
29/03/2007,09:32:00,40700,40700,40695,40700,7
29/03/2007,09:33:00,40700,40720,40700,40715,43
29/03/2007,09:34:00,40715,40730,40715,40725,61
29/03/2007,09:35:00,40725,40725,40710,40710,50
29/03/2007,09:36:00,40710,40710,40700,40705,26
29/03/2007,09:37:00,40705,40710,40700,40700,13
29/03/2007,09:38:00,40700,40700,40695,40700,4
29/03/2007,09:39:00,40700,40725,40700,40715,68
29/03/2007,09:40:00,40715,40720,40710,40720,34
29/03/2007,09:41:00,40720,40720,40710,40715,4
29/03/2007,09:42:00,40715,40720,40715,40720,3
29/03/2007,09:43:00,40720,40720,40720,40720,10
29/03/2007,09:44:00,40720,40720,40715,40715,3
29/03/2007,09:45:00,40720,40725,40720,40720,19
29/03/2007,09:46:00,40725,40725,40710,40715,34
29/03/2007,09:47:00,40715,40720,40710,40720,13
29/03/2007,09:48:00,40725,40725,40715,40720,35
29/03/2007,09:49:00,40725,40735,40720,40735,18
29/03/2007,09:50:00,40740,40750,40735,40740,62
29/03/2007,09:51:00,40740,40740,40730,40735,44
29/03/2007,09:52:00,40730,40745,40725,40735,30
29/03/2007,09:53:00,40740,40745,40735,40745,26
29/03/2007,09:54:00,40735,40735,40735,40735,1
29/03/2007,09:55:00,40740,40760,40740,40750,34
29/03/2007,09:56:00,40750,40750,40745,40745,13
29/03/2007,09:57:00,40745,40750,40740,40750,11
29/03/2007,09:58:00,40750,40755,40750,40750,38
29/03/2007,09:59:00,40755,40760,40755,40755,15
29/03/2007,10:00:00,40755,40760,40735,40740,84
29/03/2007,10:01:00,40745,40750,40740,40740,34
29/03/2007,10:02:00,40750,40755,40745,40755,28
29/03/2007,10:03:00,40760,40770,40760,40770,49
29/03/2007,10:04:00,40770,40770,40765,40770,39
29/03/2007,10:05:00,40775,40790,40775,40790,77
29/03/2007,10:06:00,40790,40810,40785,40810,100
29/03/2007,10:07:00,40810,40810,40805,40805,45
29/03/2007,10:08:00,40805,40815,40800,40810,82
29/03/2007,10:09:00,40810,40815,40795,40795,79
29/03/2007,10:10:00,40800,40805,40790,40800,56
29/03/2007,10:11:00,40800,40805,40795,40805,77
29/03/2007,10:12:00,40800,40805,40800,40800,18
29/03/2007,10:13:00,40800,40800,40780,40780,69
29/03/2007,10:14:00,40785,40785,40780,40785,44
29/03/2007,10:15:00,40785,40795,40785,40795,24
29/03/2007,10:16:00,40795,40810,40795,40810,53
29/03/2007,10:17:00,40810,40815,40810,40815,11
29/03/2007,10:18:00,40810,40810,40795,40795,54
29/03/2007,10:19:00,40800,40805,40800,40800,15
29/03/2007,10:20:00,40800,40800,40795,40800,13
29/03/2007,10:21:00,40805,40805,40795,40800,14
29/03/2007,10:22:00,40800,40800,40800,40800,1
29/03/2007,10:23:00,40800,40805,40800,40800,11
29/03/2007,10:24:00,40800,40800,40795,40795,3
29/03/2007,10:25:00,40795,40800,40790,40800,14
29/03/2007,10:26:00,40800,40800,40800,40800,3
29/03/2007,10:27:00,40800,40800,40800,40800,5
29/03/2007,10:28:00,40800,40800,40795,40795,8
29/03/2007,10:29:00,40800,40800,40795,40795,3
29/03/2007,10:30:00,40795,40800,40795,40800,3
29/03/2007,10:31:00,40795,40800,40790,40795,28
29/03/2007,10:32:00,40795,40800,40795,40795,10
29/03/2007,10:33:00,40800,40805,40800,40800,16
29/03/2007,10:34:00,40795,40795,40785,40790,65
29/03/2007,10:35:00,40790,40790,40780,40780,24
29/03/2007,10:36:00,40780,40785,40780,40780,17
29/03/2007,10:37:00,40785,40795,40780,40790,41
29/03/2007,10:38:00,40785,40785,40780,40780,5
29/03/2007,10:39:00,40780,40780,40780,40780,6
29/03/2007,10:40:00,40780,40780,40780,40780,5
29/03/2007,10:41:00,40785,40795,40785,40790,12
29/03/2007,10:42:00,40795,40800,40790,40795,9
29/03/2007,10:43:00,40790,40795,40785,40795,37
29/03/2007,10:44:00,40790,40790,40790,40790,9
29/03/2007,10:45:00,40790,40790,40790,40790,5
29/03/2007,10:46:00,40795,40800,40790,40800,20
29/03/2007,10:47:00,40795,40805,40790,40805,44
29/03/2007,10:48:00,40805,40815,40805,40810,30
29/03/2007,10:49:00,40805,40805,40795,40800,14
29/03/2007,10:50:00,40800,40800,40790,40790,17
29/03/2007,10:51:00,40795,40800,40795,40800,20
29/03/2007,10:52:00,40800,40805,40800,40805,7
29/03/2007,10:53:00,40805,40825,40805,40810,95
29/03/2007,10:54:00,40815,40840,40810,40840,132
29/03/2007,10:55:00,40840,40845,40830,40845,67
29/03/2007,10:56:00,40840,40850,40840,40850,70
29/03/2007,10:57:00,40850,40850,40840,40845,35
29/03/2007,10:58:00,40840,40850,40835,40850,48
29/03/2007,10:59:00,40855,40860,40850,40850,49
29/03/2007,11:00:00,40855,40875,40845,40845,123
29/03/2007,11:01:00,40850,40855,40850,40855,11
29/03/2007,11:02:00,40850,40855,40845,40845,17
29/03/2007,11:03:00,40845,40850,40840,40840,24
29/03/2007,11:04:00,40840,40840,40835,40840,18
29/03/2007,11:05:00,40840,40845,40835,40845,28
29/03/2007,11:06:00,40850,40860,40850,40860,42
29/03/2007,11:07:00,40850,40855,40850,40855,4
29/03/2007,11:08:00,40850,40855,40845,40855,26
29/03/2007,11:10:00,40850,40855,40845,40845,15
29/03/2007,11:11:00,40850,40855,40850,40850,17
29/03/2007,11:12:00,40855,40855,40850,40855,18
29/03/2007,11:13:00,40855,40855,40855,40855,13
29/03/2007,11:14:00,40855,40855,40845,40845,21
29/03/2007,11:15:00,40845,40845,40835,40840,34
29/03/2007,11:16:00,40840,40845,40835,40845,22
29/03/2007,11:17:00,40845,40845,40840,40840,9
29/03/2007,11:18:00,40840,40850,40840,40840,13
29/03/2007,11:19:00,40845,40845,40840,40845,14
29/03/2007,11:20:00,40845,40860,40845,40855,27
29/03/2007,11:21:00,40855,40855,40850,40850,19
29/03/2007,11:22:00,40850,40850,40840,40840,14
29/03/2007,11:23:00,40840,40845,40840,40840,6
29/03/2007,11:24:00,40845,40845,40840,40840,6
29/03/2007,11:25:00,40845,40845,40845,40845,9
29/03/2007,11:26:00,40845,40850,40840,40840,19
29/03/2007,11:27:00,40840,40840,40835,40840,8
29/03/2007,11:28:00,40835,40835,40825,40830,59
29/03/2007,11:29:00,40830,40840,40825,40835,16
29/03/2007,11:30:00,40835,40835,40820,40830,23
29/03/2007,11:31:00,40825,40835,40820,40835,25
29/03/2007,11:32:00,40825,40825,40825,40825,6
29/03/2007,11:33:00,40820,40820,40810,40820,18
29/03/2007,11:34:00,40820,40820,40810,40815,12
29/03/2007,11:35:00,40815,40825,40810,40820,21
29/03/2007,11:36:00,40825,40825,40820,40825,21
29/03/2007,11:37:00,40825,40830,40825,40830,12
29/03/2007,11:38:00,40830,40830,40825,40825,7
29/03/2007,11:39:00,40820,40830,40820,40820,37
29/03/2007,11:40:00,40815,40815,40815,40815,15
29/03/2007,11:41:00,40815,40815,40815,40815,7
29/03/2007,11:42:00,40815,40825,40815,40825,27
29/03/2007,11:43:00,40825,40830,40820,40825,11
29/03/2007,11:44:00,40825,40830,40820,40830,44
29/03/2007,11:45:00,40830,40835,40830,40830,41
29/03/2007,11:46:00,40830,40835,40825,40830,37
29/03/2007,11:47:00,40835,40835,40835,40835,4
29/03/2007,11:48:00,40835,40835,40830,40830,9
29/03/2007,11:49:00,40830,40830,40830,40830,3
29/03/2007,11:50:00,40835,40835,40830,40830,19
29/03/2007,11:51:00,40825,40825,40820,40820,8
29/03/2007,11:52:00,40820,40825,40820,40825,6
29/03/2007,11:53:00,40820,40830,40820,40830,12
29/03/2007,11:54:00,40830,40830,40830,40830,2
29/03/2007,11:55:00,40825,40825,40825,40825,1
29/03/2007,11:56:00,40820,40820,40820,40820,33
29/03/2007,11:57:00,40825,40830,40825,40830,21
29/03/2007,11:58:00,40825,40825,40820,40820,11
29/03/2007,11:59:00,40825,40825,40825,40825,1
29/03/2007,12:00:00,40825,40835,40825,40835,17
29/03/2007,12:01:00,40830,40830,40825,40825,7
29/03/2007,12:02:00,40835,40835,40825,40825,8
29/03/2007,12:03:00,40825,40825,40825,40825,2
29/03/2007,12:04:00,40825,40825,40825,40825,2
29/03/2007,12:06:00,40825,40825,40825,40825,3
29/03/2007,12:07:00,40825,40825,40825,40825,7
29/03/2007,12:08:00,40825,40825,40825,40825,1
29/03/2007,12:10:00,40825,40825,40820,40820,5
29/03/2007,12:11:00,40825,40825,40825,40825,12
29/03/2007,12:12:00,40825,40830,40825,40830,9
29/03/2007,12:13:00,40825,40830,40825,40830,8
29/03/2007,12:15:00,40835,40845,40830,40835,55
29/03/2007,12:16:00,40830,40830,40830,40830,1
29/03/2007,12:17:00,40835,40835,40830,40830,9
29/03/2007,12:19:00,40830,40830,40830,40830,1
29/03/2007,12:20:00,40830,40830,40820,40825,27
29/03/2007,12:21:00,40825,40825,40825,40825,4
29/03/2007,12:23:00,40820,40820,40815,40815,17
29/03/2007,12:24:00,40820,40820,40820,40820,16
29/03/2007,12:25:00,40820,40820,40815,40815,4
29/03/2007,12:26:00,40815,40820,40815,40820,2
29/03/2007,12:27:00,40815,40820,40815,40820,4
29/03/2007,12:28:00,40820,40820,40815,40815,2
29/03/2007,12:29:00,40820,40820,40820,40820,1
29/03/2007,12:30:00,40820,40820,40820,40820,3
29/03/2007,12:31:00,40815,40815,40815,40815,1
29/03/2007,12:32:00,40815,40815,40815,40815,7
29/03/2007,12:34:00,40820,40820,40820,40820,1
29/03/2007,12:35:00,40820,40820,40815,40820,7
29/03/2007,12:37:00,40820,40820,40815,40820,15
29/03/2007,12:38:00,40820,40820,40815,40815,12
29/03/2007,12:39:00,40815,40815,40810,40810,3
29/03/2007,12:40:00,40820,40820,40820,40820,12
29/03/2007,12:41:00,40820,40820,40820,40820,1
29/03/2007,12:42:00,40815,40815,40815,40815,1
29/03/2007,12:44:00,40815,40815,40815,40815,5
29/03/2007,12:45:00,40815,40815,40815,40815,6
29/03/2007,12:46:00,40820,40820,40815,40815,5
29/03/2007,12:48:00,40810,40810,40810,40810,5
29/03/2007,12:49:00,40815,40815,40815,40815,4
29/03/2007,12:51:00,40815,40815,40815,40815,1
29/03/2007,12:52:00,40815,40815,40815,40815,8
29/03/2007,12:53:00,40815,40820,40810,40815,37
29/03/2007,12:54:00,40815,40815,40810,40815,14
29/03/2007,12:55:00,40810,40810,40800,40800,90
29/03/2007,12:56:00,40800,40805,40800,40805,9
29/03/2007,12:57:00,40805,40805,40805,40805,1
29/03/2007,12:58:00,40810,40810,40785,40795,47
29/03/2007,12:59:00,40795,40800,40790,40795,15
29/03/2007,13:00:00,40800,40800,40790,40795,12
29/03/2007,13:01:00,40795,40800,40795,40795,7
29/03/2007,13:02:00,40795,40800,40795,40795,21
29/03/2007,13:03:00,40800,40805,40800,40800,3
29/03/2007,13:04:00,40795,40795,40795,40795,3
29/03/2007,13:05:00,40800,40800,40800,40800,3
29/03/2007,13:06:00,40800,40805,40800,40800,9
29/03/2007,13:07:00,40795,40795,40785,40790,15
29/03/2007,13:08:00,40790,40800,40790,40795,20
29/03/2007,13:11:00,40800,40800,40800,40800,3
29/03/2007,13:12:00,40800,40800,40795,40795,11
29/03/2007,13:13:00,40795,40795,40795,40795,1
29/03/2007,13:14:00,40795,40795,40795,40795,2
29/03/2007,13:15:00,40800,40800,40800,40800,4
29/03/2007,13:17:00,40800,40800,40795,40795,6
29/03/2007,13:18:00,40795,40795,40795,40795,1
29/03/2007,13:19:00,40795,40795,40790,40790,12
29/03/2007,13:20:00,40790,40800,40785,40800,13
29/03/2007,13:21:00,40795,40795,40795,40795,1
29/03/2007,13:22:00,40795,40795,40795,40795,4
29/03/2007,13:25:00,40790,40790,40790,40790,2
29/03/2007,13:26:00,40785,40785,40775,40780,21
29/03/2007,13:27:00,40780,40780,40780,40780,4
29/03/2007,13:28:00,40775,40775,40775,40775,12
29/03/2007,13:29:00,40775,40785,40775,40785,8
29/03/2007,13:30:00,40785,40790,40780,40780,13
29/03/2007,13:31:00,40780,40785,40780,40785,15
29/03/2007,13:32:00,40785,40790,40785,40790,4
29/03/2007,13:33:00,40790,40800,40790,40795,14
29/03/2007,13:34:00,40800,40800,40800,40800,2
29/03/2007,13:35:00,40800,40800,40795,40800,8
29/03/2007,13:36:00,40800,40810,40800,40805,7
29/03/2007,13:37:00,40800,40800,40800,40800,1
29/03/2007,13:38:00,40805,40815,40805,40815,6
29/03/2007,13:39:00,40810,40810,40800,40800,12
29/03/2007,13:40:00,40800,40800,40800,40800,3
29/03/2007,13:41:00,40800,40800,40800,40800,2
29/03/2007,13:42:00,40805,40805,40805,40805,2
29/03/2007,13:43:00,40805,40815,40805,40815,7
29/03/2007,13:44:00,40805,40810,40805,40805,20
29/03/2007,13:45:00,40805,40805,40805,40805,8
29/03/2007,13:46:00,40805,40815,40805,40810,12
29/03/2007,13:47:00,40810,40815,40810,40815,4
29/03/2007,13:48:00,40810,40820,40810,40820,12
29/03/2007,13:49:00,40815,40815,40815,40815,2
29/03/2007,13:50:00,40815,40815,40815,40815,1
29/03/2007,13:51:00,40820,40825,40815,40825,16
29/03/2007,13:52:00,40820,40825,40820,40825,2
29/03/2007,13:53:00,40825,40825,40825,40825,3
29/03/2007,13:54:00,40820,40835,40820,40835,31
29/03/2007,13:56:00,40830,40830,40830,40830,1
29/03/2007,13:57:00,40830,40830,40830,40830,1
29/03/2007,13:58:00,40830,40830,40830,40830,9
29/03/2007,13:59:00,40825,40825,40825,40825,2
29/03/2007,14:00:00,40825,40825,40825,40825,1
29/03/2007,14:02:00,40825,40840,40825,40840,15
29/03/2007,14:03:00,40840,40845,40835,40840,20
29/03/2007,14:04:00,40835,40835,40835,40835,5
29/03/2007,14:05:00,40835,40835,40835,40835,2
29/03/2007,14:07:00,40830,40830,40815,40825,11
29/03/2007,14:08:00,40825,40835,40825,40835,6
29/03/2007,14:09:00,40835,40840,40835,40835,6
29/03/2007,14:10:00,40840,40855,40840,40855,20
29/03/2007,14:11:00,40855,40870,40855,40865,29
29/03/2007,14:12:00,40860,40860,40860,40860,2
29/03/2007,14:13:00,40855,40855,40850,40855,12
29/03/2007,14:14:00,40855,40855,40850,40850,6
29/03/2007,14:16:00,40855,40860,40850,40855,13
29/03/2007,14:17:00,40850,40855,40845,40850,14
29/03/2007,14:18:00,40850,40850,40840,40845,16
29/03/2007,14:19:00,40845,40855,40845,40855,9
29/03/2007,14:20:00,40855,40855,40850,40855,8
29/03/2007,14:21:00,40855,40855,40845,40850,13
29/03/2007,14:22:00,40855,40855,40850,40850,3
29/03/2007,14:23:00,40855,40855,40855,40855,4
29/03/2007,14:24:00,40855,40855,40855,40855,8
29/03/2007,14:25:00,40860,40860,40855,40855,8
29/03/2007,14:26:00,40860,40860,40845,40845,23
29/03/2007,14:27:00,40845,40845,40810,40815,69
29/03/2007,14:28:00,40815,40835,40815,40830,22
29/03/2007,14:29:00,40835,40835,40815,40815,9
29/03/2007,14:30:00,40830,40920,40830,40900,361
29/03/2007,14:31:00,40905,40905,40880,40895,128
29/03/2007,14:32:00,40890,40940,40890,40930,157
29/03/2007,14:33:00,40925,40935,40915,40930,123
29/03/2007,14:34:00,40930,40955,40920,40945,129
29/03/2007,14:35:00,40945,40950,40935,40940,73
29/03/2007,14:36:00,40945,40985,40945,40970,204
29/03/2007,14:37:00,40975,40985,40970,40970,54
29/03/2007,14:38:00,40970,40970,40950,40965,71
29/03/2007,14:39:00,40970,40970,40950,40960,43
29/03/2007,14:40:00,40960,40970,40955,40955,47
29/03/2007,14:41:00,40950,40950,40935,40945,98
29/03/2007,14:42:00,40940,40955,40940,40940,47
29/03/2007,14:43:00,40940,40940,40915,40930,69
29/03/2007,14:44:00,40925,40975,40925,40975,79
29/03/2007,14:45:00,40975,40980,40955,40955,59
29/03/2007,14:46:00,40960,40960,40950,40950,79
29/03/2007,14:47:00,40955,40955,40945,40950,20
29/03/2007,14:48:00,40950,40950,40945,40945,11
29/03/2007,14:49:00,40945,40975,40945,40960,42
29/03/2007,14:50:00,40955,40960,40950,40955,29
29/03/2007,14:51:00,40950,40970,40950,40965,23
29/03/2007,14:52:00,40965,40980,40965,40975,18
29/03/2007,14:53:00,40965,40965,40965,40965,10
29/03/2007,14:54:00,40960,40960,40945,40945,56
29/03/2007,14:55:00,40950,40965,40950,40960,36
29/03/2007,14:56:00,40960,40965,40960,40960,8
29/03/2007,14:57:00,40960,40970,40955,40970,22
29/03/2007,14:58:00,40965,40965,40950,40955,34
29/03/2007,14:59:00,40950,40955,40935,40940,90
29/03/2007,15:00:00,40945,40960,40945,40955,22
29/03/2007,15:01:00,40945,40955,40945,40955,20
29/03/2007,15:02:00,40950,40955,40940,40940,21
29/03/2007,15:03:00,40950,40955,40950,40950,26
29/03/2007,15:04:00,40950,40965,40950,40955,15
29/03/2007,15:05:00,40955,40960,40945,40950,18
29/03/2007,15:06:00,40955,40955,40945,40950,12
29/03/2007,15:07:00,40945,40945,40935,40935,27
29/03/2007,15:08:00,40935,40945,40935,40935,12
29/03/2007,15:09:00,40935,40950,40935,40945,25
29/03/2007,15:10:00,40950,40955,40940,40945,23
29/03/2007,15:11:00,40940,40955,40935,40955,15
29/03/2007,15:12:00,40955,40960,40940,40945,37
29/03/2007,15:13:00,40940,40940,40920,40930,66
29/03/2007,15:14:00,40930,40945,40930,40935,34
29/03/2007,15:15:00,40940,40945,40935,40940,14
29/03/2007,15:16:00,40945,40950,40945,40950,8
29/03/2007,15:17:00,40945,40950,40945,40950,7
29/03/2007,15:18:00,40940,40945,40940,40940,17
29/03/2007,15:19:00,40940,40945,40935,40935,4
29/03/2007,15:20:00,40935,40935,40925,40935,27
29/03/2007,15:21:00,40940,40950,40940,40940,17
29/03/2007,15:22:00,40940,40950,40940,40945,12
29/03/2007,15:23:00,40950,40950,40945,40945,9
29/03/2007,15:24:00,40945,40950,40940,40950,23
29/03/2007,15:26:00,40950,40950,40950,40950,2
29/03/2007,15:27:00,40945,40960,40945,40960,9
29/03/2007,15:28:00,40950,40950,40950,40950,1
29/03/2007,15:29:00,40950,40955,40950,40955,9
29/03/2007,15:30:00,40955,40955,40940,40945,27
29/03/2007,15:31:00,40955,40955,40935,40935,24
29/03/2007,15:32:00,40930,40970,40930,40970,60
29/03/2007,15:33:00,40970,40980,40960,40965,44
29/03/2007,15:34:00,40960,40975,40960,40970,11
29/03/2007,15:35:00,40965,40970,40955,40955,31
29/03/2007,15:36:00,40955,40980,40955,40975,45
29/03/2007,15:37:00,40975,40975,40955,40955,22
29/03/2007,15:38:00,40955,40965,40940,40965,31
29/03/2007,15:39:00,40965,40965,40940,40950,24
29/03/2007,15:40:00,40950,40955,40945,40945,8
29/03/2007,15:41:00,40940,40945,40935,40945,46
29/03/2007,15:42:00,40945,40955,40940,40940,16
29/03/2007,15:43:00,40940,40940,40925,40930,33
29/03/2007,15:44:00,40935,40940,40935,40940,9
29/03/2007,15:45:00,40940,40940,40920,40935,54
29/03/2007,15:46:00,40935,40935,40930,40930,4
29/03/2007,15:47:00,40925,40935,40925,40935,36
29/03/2007,15:48:00,40935,40940,40925,40930,26
29/03/2007,15:49:00,40925,40940,40925,40940,11
29/03/2007,15:50:00,40935,40935,40930,40935,9
29/03/2007,15:51:00,40940,40940,40940,40940,16
29/03/2007,15:52:00,40940,40940,40925,40925,6
29/03/2007,15:53:00,40920,40920,40905,40905,70
29/03/2007,15:54:00,40900,40905,40895,40895,76
29/03/2007,15:55:00,40890,40915,40890,40915,43
29/03/2007,15:56:00,40905,40910,40900,40905,23
29/03/2007,15:57:00,40905,40915,40900,40915,38
29/03/2007,15:58:00,40915,40925,40915,40915,19
29/03/2007,15:59:00,40915,40915,40905,40910,17
29/03/2007,16:00:00,40905,40920,40905,40915,25
29/03/2007,16:01:00,40905,40920,40900,40910,19
29/03/2007,16:02:00,40915,40925,40915,40920,20
29/03/2007,16:03:00,40915,40915,40905,40905,14
29/03/2007,16:04:00,40905,40910,40900,40910,11
29/03/2007,16:05:00,40900,40905,40900,40905,34
29/03/2007,16:06:00,40910,40935,40910,40935,30
29/03/2007,16:07:00,40935,40955,40930,40950,70
29/03/2007,16:08:00,40950,40950,40930,40930,39
29/03/2007,16:09:00,40935,40945,40935,40945,19
29/03/2007,16:10:00,40940,40940,40930,40930,15
29/03/2007,16:11:00,40930,40935,40925,40930,27
29/03/2007,16:12:00,40925,40930,40915,40915,28
29/03/2007,16:13:00,40925,40930,40920,40930,7
29/03/2007,16:14:00,40925,40930,40925,40930,6
29/03/2007,16:15:00,40930,40960,40930,40960,51
29/03/2007,16:16:00,40960,40965,40950,40955,67
29/03/2007,16:17:00,40955,40960,40955,40960,26
29/03/2007,16:18:00,40955,40965,40955,40965,21
29/03/2007,16:19:00,40965,40990,40965,40970,113
29/03/2007,16:20:00,40965,40995,40965,40995,73
29/03/2007,16:21:00,40990,41005,40990,41000,89
29/03/2007,16:22:00,41000,41005,40990,40995,98
29/03/2007,16:23:00,40990,40990,40970,40975,44
29/03/2007,16:24:00,40970,40980,40965,40970,43
29/03/2007,16:25:00,40965,40980,40965,40970,36
29/03/2007,16:26:00,40970,40970,40965,40970,20
29/03/2007,16:27:00,40965,40965,40955,40960,26
29/03/2007,16:28:00,40955,40965,40950,40965,33
29/03/2007,16:29:00,40970,40975,40965,40965,35
29/03/2007,16:30:00,40965,40975,40965,40965,34
29/03/2007,16:31:00,40965,40965,40945,40960,65
29/03/2007,16:32:00,40960,40960,40955,40960,31
29/03/2007,16:33:00,40960,40960,40940,40950,90
29/03/2007,16:34:00,40945,40955,40945,40950,21
29/03/2007,16:35:00,40950,40965,40950,40960,52
29/03/2007,16:36:00,40955,40965,40950,40965,41
29/03/2007,16:37:00,40965,40970,40960,40960,30
29/03/2007,16:38:00,40960,40965,40960,40965,20
29/03/2007,16:39:00,40965,40965,40960,40960,27
29/03/2007,16:40:00,40955,40955,40950,40950,13
29/03/2007,16:41:00,40950,40950,40940,40940,33
29/03/2007,16:42:00,40940,40945,40940,40940,15
29/03/2007,16:43:00,40945,40950,40920,40925,88
29/03/2007,16:44:00,40925,40925,40910,40915,99
29/03/2007,16:45:00,40920,40935,40915,40915,76
29/03/2007,16:46:00,40910,40930,40910,40930,106
29/03/2007,16:47:00,40935,40935,40915,40925,31
29/03/2007,16:48:00,40925,40935,40905,40905,78
29/03/2007,16:49:00,40920,40925,40910,40910,40
29/03/2007,16:50:00,40910,40910,40895,40895,93
29/03/2007,16:51:00,40895,40915,40895,40915,28
29/03/2007,16:52:00,40915,40930,40915,40925,62
29/03/2007,16:53:00,40925,40930,40915,40925,22
29/03/2007,16:54:00,40925,40925,40910,40920,27
29/03/2007,16:55:00,40920,40920,40915,40920,14
29/03/2007,16:56:00,40920,40920,40905,40915,48
29/03/2007,16:57:00,40915,40925,40915,40925,25
29/03/2007,16:58:00,40920,40930,40910,40930,32
29/03/2007,16:59:00,40925,40930,40910,40910,75
29/03/2007,17:00:00,40905,40910,40900,40910,62
29/03/2007,17:01:00,40910,40935,40905,40935,61
29/03/2007,17:02:00,40940,40940,40925,40940,42
29/03/2007,17:03:00,40935,40935,40925,40925,16
29/03/2007,17:04:00,40930,40930,40930,40930,12
29/03/2007,17:05:00,40930,40940,40925,40940,23
29/03/2007,17:06:00,40940,40960,40940,40960,59
29/03/2007,17:07:00,40960,40965,40940,40955,75
29/03/2007,17:08:00,40955,40955,40940,40955,27
29/03/2007,17:09:00,40950,40960,40950,40950,34
29/03/2007,17:10:00,40950,40955,40940,40945,25
29/03/2007,17:11:00,40940,40940,40930,40935,56
29/03/2007,17:12:00,40935,40940,40930,40930,55
29/03/2007,17:13:00,40935,40955,40935,40950,48
29/03/2007,17:14:00,40950,40955,40940,40955,29
29/03/2007,17:15:00,40950,40960,40945,40960,54
29/03/2007,17:16:00,40955,40955,40940,40945,38
29/03/2007,17:17:00,40945,40950,40930,40945,54
29/03/2007,17:18:00,40945,40955,40945,40955,24
29/03/2007,17:19:00,40950,40970,40950,40965,32
29/03/2007,17:20:00,40960,40965,40945,40955,41
29/03/2007,17:21:00,40960,40970,40955,40955,81
29/03/2007,17:22:00,40955,40960,40945,40960,71
29/03/2007,17:23:00,40960,40960,40945,40945,30
29/03/2007,17:24:00,40945,40955,40940,40945,43
29/03/2007,17:25:00,40950,40960,40940,40955,78
29/03/2007,17:26:00,40955,40965,40955,40960,34
29/03/2007,17:27:00,40965,40970,40950,40970,119
29/03/2007,17:28:00,40970,40990,40965,40990,99
29/03/2007,17:29:00,40995,41040,40985,40995,168
29/03/2007,17:30:00,40995,41010,40985,41005,85
29/03/2007,17:31:00,41010,41010,41000,41005,36
29/03/2007,17:32:00,41010,41010,41000,41000,10
29/03/2007,17:33:00,41005,41010,41000,41010,42
29/03/2007,17:34:00,41010,41020,41005,41010,63
29/03/2007,17:35:00,41010,41015,40995,41000,41
29/03/2007,17:36:00,41000,41005,40985,40985,34
29/03/2007,17:37:00,40980,40990,40975,40985,21
29/03/2007,17:38:00,40975,40980,40970,40980,43
29/03/2007,17:39:00,40975,40980,40955,40970,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/03/2007,13:17:00,40800,40800,40795,40795,6
29/03/2007,13:18:00,40795,40795,40795,40795,1
29/03/2007,13:19:00,40795,40795,40790,40790,12
29/03/2007,13:20:00,40790,40800,40785,40800,13
29/03/2007,13:21:00,40795,40795,40795,40795,1
29/03/2007,13:22:00,40795,40795,40795,40795,4
29/03/2007,13:25:00,40790,40790,40790,40790,2
29/03/2007,13:26:00,40785,40785,40775,40780,21
29/03/2007,13:27:00,40780,40780,40780,40780,4
29/03/2007,13:28:00,40775,40775,40775,40775,12
29/03/2007,13:29:00,40775,40785,40775,40785,8
29/03/2007,13:30:00,40785,40790,40780,40780,13
29/03/2007,13:31:00,40780,40785,40780,40785,15
29/03/2007,13:32:00,40785,40790,40785,40790,4
29/03/2007,13:33:00,40790,40800,40790,40795,14
29/03/2007,13:34:00,40800,40800,40800,40800,2
29/03/2007,13:35:00,40800,40800,40795,40800,8
29/03/2007,13:36:00,40800,40810,40800,40805,7
29/03/2007,13:37:00,40800,40800,40800,40800,1
29/03/2007,13:38:00,40805,40815,40805,40815,6
29/03/2007,13:39:00,40810,40810,40800,40800,12
29/03/2007,13:40:00,40800,40800,40800,40800,3
29/03/2007,13:41:00,40800,40800,40800,40800,2
29/03/2007,13:42:00,40805,40805,40805,40805,2
29/03/2007,13:43:00,40805,40815,40805,40815,7
29/03/2007,13:44:00,40805,40810,40805,40805,20
29/03/2007,13:45:00,40805,40805,40805,40805,8
29/03/2007,13:46:00,40805,40815,40805,40810,12
29/03/2007,13:47:00,40810,40815,40810,40815,4
29/03/2007,13:48:00,40810,40820,40810,40820,12
29/03/2007,13:49:00,40815,40815,40815,40815,2
29/03/2007,13:50:00,40815,40815,40815,40815,1
29/03/2007,13:51:00,40820,40825,40815,40825,16
29/03/2007,13:52:00,40820,40825,40820,40825,2
29/03/2007,13:53:00,40825,40825,40825,40825,3
29/03/2007,13:54:00,40820,40835,40820,40835,31
29/03/2007,13:56:00,40830,40830,40830,40830,1
29/03/2007,13:57:00,40830,40830,40830,40830,1
29/03/2007,13:58:00,40830,40830,40830,40830,9
29/03/2007,13:59:00,40825,40825,40825,40825,2
29/03/2007,14:00:00,40825,40825,40825,40825,1
29/03/2007,14:02:00,40825,40840,40825,40840,15
29/03/2007,14:03:00,40840,40845,40835,40840,20
29/03/2007,14:04:00,40835,40835,40835,40835,5
29/03/2007,14:05:00,40835,40835,40835,40835,2
29/03/2007,14:07:00,40830,40830,40815,40825,11
29/03/2007,14:08:00,40825,40835,40825,40835,6
29/03/2007,14:09:00,40835,40840,40835,40835,6
29/03/2007,14:10:00,40840,40855,40840,40855,20
29/03/2007,14:11:00,40855,40870,40855,40865,29
29/03/2007,14:12:00,40860,40860,40860,40860,2
29/03/2007,14:13:00,40855,40855,40850,40855,12
29/03/2007,14:14:00,40855,40855,40850,40850,6
29/03/2007,14:16:00,40855,40860,40850,40855,13
29/03/2007,14:17:00,40850,40855,40845,40850,14
29/03/2007,14:18:00,40850,40850,40840,40845,16
29/03/2007,14:19:00,40845,40855,40845,40855,9
29/03/2007,14:20:00,40855,40855,40850,40855,8
29/03/2007,14:21:00,40855,40855,40845,40850,13
29/03/2007,14:22:00,40855,40855,40850,40850,3
29/03/2007,14:23:00,40855,40855,40855,40855,4
29/03/2007,14:24:00,40855,40855,40855,40855,8
29/03/2007,14:25:00,40860,40860,40855,40855,8
29/03/2007,14:26:00,40860,40860,40845,40845,23
29/03/2007,14:27:00,40845,40845,40810,40815,69
29/03/2007,14:28:00,40815,40835,40815,40830,22
29/03/2007,14:29:00,40835,40835,40815,40815,9
29/03/2007,14:30:00,40830,40920,40830,40900,361
29/03/2007,14:31:00,40905,40905,40880,40895,128
29/03/2007,14:32:00,40890,40940,40890,40930,157
29/03/2007,14:33:00,40925,40935,40915,40930,123
29/03/2007,14:34:00,40930,40955,40920,40945,129
29/03/2007,14:35:00,40945,40950,40935,40940,73
29/03/2007,14:36:00,40945,40985,40945,40970,204
29/03/2007,14:37:00,40975,40985,40970,40970,54
29/03/2007,14:38:00,40970,40970,40950,40965,71
29/03/2007,14:39:00,40970,40970,40950,40960,43
29/03/2007,14:40:00,40960,40970,40955,40955,47
29/03/2007,14:41:00,40950,40950,40935,40945,98
29/03/2007,14:42:00,40940,40955,40940,40940,47
29/03/2007,14:43:00,40940,40940,40915,40930,69
29/03/2007,14:44:00,40925,40975,40925,40975,79
29/03/2007,14:45:00,40975,40980,40955,40955,59
29/03/2007,14:46:00,40960,40960,40950,40950,79
29/03/2007,14:47:00,40955,40955,40945,40950,20
29/03/2007,14:48:00,40950,40950,40945,40945,11
29/03/2007,14:49:00,40945,40975,40945,40960,42
29/03/2007,14:50:00,40955,40960,40950,40955,29
29/03/2007,14:51:00,40950,40970,40950,40965,23
29/03/2007,14:52:00,40965,40980,40965,40975,18
29/03/2007,14:53:00,40965,40965,40965,40965,10
29/03/2007,14:54:00,40960,40960,40945,40945,56
29/03/2007,14:55:00,40950,40965,40950,40960,36
29/03/2007,14:56:00,40960,40965,40960,40960,8
29/03/2007,14:57:00,40960,40970,40955,40970,22
29/03/2007,14:58:00,40965,40965,40950,40955,34
29/03/2007,14:59:00,40950,40955,40935,40940,90
29/03/2007,15:00:00,40945,40960,40945,40955,22
29/03/2007,15:01:00,40945,40955,40945,40955,20
29/03/2007,15:02:00,40950,40955,40940,40940,21
29/03/2007,15:03:00,40950,40955,40950,40950,26
29/03/2007,15:04:00,40950,40965,40950,40955,15
29/03/2007,15:05:00,40955,40960,40945,40950,18
29/03/2007,15:06:00,40955,40955,40945,40950,12
29/03/2007,15:07:00,40945,40945,40935,40935,27
29/03/2007,15:08:00,40935,40945,40935,40935,12
29/03/2007,15:09:00,40935,40950,40935,40945,25
29/03/2007,15:10:00,40950,40955,40940,40945,23
29/03/2007,15:11:00,40940,40955,40935,40955,15
29/03/2007,15:12:00,40955,40960,40940,40945,37
29/03/2007,15:13:00,40940,40940,40920,40930,66
29/03/2007,15:14:00,40930,40945,40930,40935,34
29/03/2007,15:15:00,40940,40945,40935,40940,14
29/03/2007,15:16:00,40945,40950,40945,40950,8
29/03/2007,15:17:00,40945,40950,40945,40950,7
29/03/2007,15:18:00,40940,40945,40940,40940,17
29/03/2007,15:19:00,40940,40945,40935,40935,4
29/03/2007,15:20:00,40935,40935,40925,40935,27
29/03/2007,15:21:00,40940,40950,40940,40940,17
29/03/2007,15:22:00,40940,40950,40940,40945,12
29/03/2007,15:23:00,40950,40950,40945,40945,9
29/03/2007,15:24:00,40945,40950,40940,40950,23
29/03/2007,15:26:00,40950,40950,40950,40950,2
29/03/2007,15:27:00,40945,40960,40945,40960,9
29/03/2007,15:28:00,40950,40950,40950,40950,1
29/03/2007,15:29:00,40950,40955,40950,40955,9
29/03/2007,15:30:00,40955,40955,40940,40945,27
29/03/2007,15:31:00,40955,40955,40935,40935,24
29/03/2007,15:32:00,40930,40970,40930,40970,60
29/03/2007,15:33:00,40970,40980,40960,40965,44
29/03/2007,15:34:00,40960,40975,40960,40970,11
29/03/2007,15:35:00,40965,40970,40955,40955,31
29/03/2007,15:36:00,40955,40980,40955,40975,45
29/03/2007,15:37:00,40975,40975,40955,40955,22
29/03/2007,15:38:00,40955,40965,40940,40965,31
29/03/2007,15:39:00,40965,40965,40940,40950,24
29/03/2007,15:40:00,40950,40955,40945,40945,8
29/03/2007,15:41:00,40940,40945,40935,40945,46
29/03/2007,15:42:00,40945,40955,40940,40940,16
29/03/2007,15:43:00,40940,40940,40925,40930,33
29/03/2007,15:44:00,40935,40940,40935,40940,9
29/03/2007,15:45:00,40940,40940,40920,40935,54
29/03/2007,15:46:00,40935,40935,40930,40930,4
29/03/2007,15:47:00,40925,40935,40925,40935,36
29/03/2007,15:48:00,40935,40940,40925,40930,26
29/03/2007,15:49:00,40925,40940,40925,40940,11
29/03/2007,15:50:00,40935,40935,40930,40935,9
29/03/2007,15:51:00,40940,40940,40940,40940,16
29/03/2007,15:52:00,40940,40940,40925,40925,6
29/03/2007,15:53:00,40920,40920,40905,40905,70
29/03/2007,15:54:00,40900,40905,40895,40895,76
29/03/2007,15:55:00,40890,40915,40890,40915,43
29/03/2007,15:56:00,40905,40910,40900,40905,23
29/03/2007,15:57:00,40905,40915,40900,40915,38
29/03/2007,15:58:00,40915,40925,40915,40915,19
29/03/2007,15:59:00,40915,40915,40905,40910,17
29/03/2007,16:00:00,40905,40920,40905,40915,25
29/03/2007,16:01:00,40905,40920,40900,40910,19
29/03/2007,16:02:00,40915,40925,40915,40920,20
29/03/2007,16:03:00,40915,40915,40905,40905,14
29/03/2007,16:04:00,40905,40910,40900,40910,11
29/03/2007,16:05:00,40900,40905,40900,40905,34
29/03/2007,16:06:00,40910,40935,40910,40935,30
29/03/2007,16:07:00,40935,40955,40930,40950,70
29/03/2007,16:08:00,40950,40950,40930,40930,39
29/03/2007,16:09:00,40935,40945,40935,40945,19
29/03/2007,16:10:00,40940,40940,40930,40930,15
29/03/2007,16:11:00,40930,40935,40925,40930,27
29/03/2007,16:12:00,40925,40930,40915,40915,28
29/03/2007,16:13:00,40925,40930,40920,40930,7
29/03/2007,16:14:00,40925,40930,40925,40930,6
29/03/2007,16:15:00,40930,40960,40930,40960,51
29/03/2007,16:16:00,40960,40965,40950,40955,67
29/03/2007,16:17:00,40955,40960,40955,40960,26
29/03/2007,16:18:00,40955,40965,40955,40965,21
29/03/2007,16:19:00,40965,40990,40965,40970,113
29/03/2007,16:20:00,40965,40995,40965,40995,73
29/03/2007,16:21:00,40990,41005,40990,41000,89
29/03/2007,16:22:00,41000,41005,40990,40995,98
29/03/2007,16:23:00,40990,40990,40970,40975,44
29/03/2007,16:24:00,40970,40980,40965,40970,43
29/03/2007,16:25:00,40965,40980,40965,40970,36
29/03/2007,16:26:00,40970,40970,40965,40970,20
29/03/2007,16:27:00,40965,40965,40955,40960,26
29/03/2007,16:28:00,40955,40965,40950,40965,33
29/03/2007,16:29:00,40970,40975,40965,40965,35
29/03/2007,16:30:00,40965,40975,40965,40965,34
29/03/2007,16:31:00,40965,40965,40945,40960,65
29/03/2007,16:32:00,40960,40960,40955,40960,31
29/03/2007,16:33:00,40960,40960,40940,40950,90
29/03/2007,16:34:00,40945,40955,40945,40950,21
29/03/2007,16:35:00,40950,40965,40950,40960,52
29/03/2007,16:36:00,40955,40965,40950,40965,41
29/03/2007,16:37:00,40965,40970,40960,40960,30
29/03/2007,16:38:00,40960,40965,40960,40965,20
29/03/2007,16:39:00,40965,40965,40960,40960,27
29/03/2007,16:40:00,40955,40955,40950,40950,13
29/03/2007,16:41:00,40950,40950,40940,40940,33
29/03/2007,16:42:00,40940,40945,40940,40940,15
29/03/2007,16:43:00,40945,40950,40920,40925,88
29/03/2007,16:44:00,40925,40925,40910,40915,99
29/03/2007,16:45:00,40920,40935,40915,40915,76
29/03/2007,16:46:00,40910,40930,40910,40930,106
29/03/2007,16:47:00,40935,40935,40915,40925,31
29/03/2007,16:48:00,40925,40935,40905,40905,78
29/03/2007,16:49:00,40920,40925,40910,40910,40
29/03/2007,16:50:00,40910,40910,40895,40895,93
29/03/2007,16:51:00,40895,40915,40895,40915,28
29/03/2007,16:52:00,40915,40930,40915,40925,62
29/03/2007,16:53:00,40925,40930,40915,40925,22
29/03/2007,16:54:00,40925,40925,40910,40920,27
29/03/2007,16:55:00,40920,40920,40915,40920,14
29/03/2007,16:56:00,40920,40920,40905,40915,48
29/03/2007,16:57:00,40915,40925,40915,40925,25
29/03/2007,16:58:00,40920,40930,40910,40930,32
29/03/2007,16:59:00,40925,40930,40910,40910,75
29/03/2007,17:00:00,40905,40910,40900,40910,62
29/03/2007,17:01:00,40910,40935,40905,40935,61
29/03/2007,17:02:00,40940,40940,40925,40940,42
29/03/2007,17:03:00,40935,40935,40925,40925,16
29/03/2007,17:04:00,40930,40930,40930,40930,12
29/03/2007,17:05:00,40930,40940,40925,40940,23
29/03/2007,17:06:00,40940,40960,40940,40960,59
29/03/2007,17:07:00,40960,40965,40940,40955,75
29/03/2007,17:08:00,40955,40955,40940,40955,27
29/03/2007,17:09:00,40950,40960,40950,40950,34
29/03/2007,17:10:00,40950,40955,40940,40945,25
29/03/2007,17:11:00,40940,40940,40930,40935,56
29/03/2007,17:12:00,40935,40940,40930,40930,55
29/03/2007,17:13:00,40935,40955,40935,40950,48
29/03/2007,17:14:00,40950,40955,40940,40955,29
29/03/2007,17:15:00,40950,40960,40945,40960,54
29/03/2007,17:16:00,40955,40955,40940,40945,38
29/03/2007,17:17:00,40945,40950,40930,40945,54
29/03/2007,17:18:00,40945,40955,40945,40955,24
29/03/2007,17:19:00,40950,40970,40950,40965,32
29/03/2007,17:20:00,40960,40965,40945,40955,41
29/03/2007,17:21:00,40960,40970,40955,40955,81
29/03/2007,17:22:00,40955,40960,40945,40960,71
29/03/2007,17:23:00,40960,40960,40945,40945,30
29/03/2007,17:24:00,40945,40955,40940,40945,43
29/03/2007,17:25:00,40950,40960,40940,40955,78
29/03/2007,17:26:00,40955,40965,40955,40960,34
29/03/2007,17:27:00,40965,40970,40950,40970,119
29/03/2007,17:28:00,40970,40990,40965,40990,99
29/03/2007,17:29:00,40995,41040,40985,40995,168
29/03/2007,17:30:00,40995,41010,40985,41005,85
29/03/2007,17:31:00,41010,41010,41000,41005,36
29/03/2007,17:32:00,41010,41010,41000,41000,10
29/03/2007,17:33:00,41005,41010,41000,41010,42
29/03/2007,17:34:00,41010,41020,41005,41010,63
29/03/2007,17:35:00,41010,41015,40995,41000,41
29/03/2007,17:36:00,41000,41005,40985,40985,34
29/03/2007,17:37:00,40980,40990,40975,40985,21
29/03/2007,17:38:00,40975,40980,40970,40980,43
29/03/2007,17:39:00,40975,40980,40955,40970,64
30/03/2007,09:00:00,41030,41030,40995,41010,55
30/03/2007,09:01:00,41005,41015,40985,40985,77
30/03/2007,09:02:00,40985,40995,40980,40980,49
30/03/2007,09:03:00,40980,40985,40930,40935,53
30/03/2007,09:04:00,40935,40945,40925,40940,85
30/03/2007,09:05:00,40940,40955,40935,40935,100
30/03/2007,09:06:00,40940,40940,40930,40935,23
30/03/2007,09:07:00,40930,40945,40930,40945,36
30/03/2007,09:08:00,40945,40945,40925,40930,42
30/03/2007,09:09:00,40930,40945,40910,40910,51
30/03/2007,09:10:00,40915,40930,40915,40930,29
30/03/2007,09:11:00,40930,40935,40925,40930,17
30/03/2007,09:12:00,40935,40935,40935,40935,11
30/03/2007,09:13:00,40930,40930,40905,40910,60
30/03/2007,09:14:00,40910,40920,40910,40920,47
30/03/2007,09:15:00,40915,40930,40915,40925,27
30/03/2007,09:16:00,40920,40920,40915,40920,29
30/03/2007,09:17:00,40920,40920,40895,40905,106
30/03/2007,09:18:00,40895,40910,40890,40910,63
30/03/2007,09:19:00,40905,40910,40870,40880,127
30/03/2007,09:20:00,40875,40885,40870,40880,57
30/03/2007,09:21:00,40880,40885,40870,40885,47
30/03/2007,09:22:00,40890,40895,40880,40880,59
30/03/2007,09:23:00,40875,40890,40875,40875,52
30/03/2007,09:24:00,40880,40880,40865,40880,55
30/03/2007,09:25:00,40880,40880,40865,40865,32
30/03/2007,09:26:00,40865,40880,40865,40880,34
30/03/2007,09:27:00,40880,40880,40880,40880,3
30/03/2007,09:28:00,40880,40900,40880,40895,59
30/03/2007,09:29:00,40895,40900,40890,40890,15
30/03/2007,09:30:00,40890,40895,40885,40895,17
30/03/2007,09:31:00,40895,40915,40895,40915,51
30/03/2007,09:32:00,40915,40925,40915,40925,66
30/03/2007,09:33:00,40925,40930,40925,40930,23
30/03/2007,09:34:00,40930,40930,40915,40915,19
30/03/2007,09:35:00,40915,40930,40910,40930,26
30/03/2007,09:36:00,40925,40930,40920,40925,66
30/03/2007,09:37:00,40925,40925,40915,40915,31
30/03/2007,09:38:00,40915,40920,40915,40915,6
30/03/2007,09:39:00,40920,40920,40920,40920,7
30/03/2007,09:40:00,40920,40920,40915,40920,19
30/03/2007,09:41:00,40915,40915,40915,40915,1
30/03/2007,09:42:00,40915,40915,40910,40910,3
30/03/2007,09:43:00,40920,40925,40915,40920,8
30/03/2007,09:44:00,40920,40925,40920,40925,5
30/03/2007,09:45:00,40920,40925,40920,40920,3
30/03/2007,09:46:00,40925,40935,40925,40935,39
30/03/2007,09:47:00,40940,40940,40940,40940,25
30/03/2007,09:48:00,40935,40940,40935,40935,9
30/03/2007,09:49:00,40940,40940,40940,40940,13
30/03/2007,09:50:00,40940,40940,40915,40925,48
30/03/2007,09:51:00,40920,40930,40920,40925,14
30/03/2007,09:52:00,40930,40930,40920,40920,25
30/03/2007,09:53:00,40915,40920,40915,40920,11
30/03/2007,09:55:00,40925,40925,40920,40920,31
30/03/2007,09:56:00,40920,40930,40915,40930,27
30/03/2007,09:57:00,40930,40940,40930,40940,17
30/03/2007,09:58:00,40940,40960,40935,40950,76
30/03/2007,09:59:00,40955,40955,40945,40955,20
30/03/2007,10:00:00,40950,40950,40940,40945,34
30/03/2007,10:01:00,40940,40940,40940,40940,12
30/03/2007,10:02:00,40940,40950,40940,40945,14
30/03/2007,10:03:00,40940,40940,40940,40940,2
30/03/2007,10:04:00,40935,40935,40915,40915,38
30/03/2007,10:05:00,40915,40920,40915,40915,7
30/03/2007,10:06:00,40920,40920,40915,40915,10
30/03/2007,10:07:00,40910,40910,40905,40905,43
30/03/2007,10:08:00,40905,40905,40900,40905,40
30/03/2007,10:09:00,40905,40920,40905,40920,16
30/03/2007,10:10:00,40915,40935,40915,40935,60
30/03/2007,10:11:00,40935,40940,40915,40915,22
30/03/2007,10:12:00,40915,40925,40915,40925,17
30/03/2007,10:13:00,40920,40920,40920,40920,10
30/03/2007,10:14:00,40920,40920,40920,40920,12
30/03/2007,10:15:00,40925,40935,40920,40935,16
30/03/2007,10:16:00,40935,40940,40930,40940,18
30/03/2007,10:17:00,40940,40950,40940,40945,15
30/03/2007,10:18:00,40935,40935,40915,40915,27
30/03/2007,10:19:00,40910,40915,40910,40910,38
30/03/2007,10:20:00,40915,40920,40905,40910,12
30/03/2007,10:21:00,40905,40905,40905,40905,21
30/03/2007,10:22:00,40905,40905,40895,40895,81
30/03/2007,10:23:00,40890,40905,40880,40900,74
30/03/2007,10:24:00,40900,40910,40900,40905,11
30/03/2007,10:25:00,40905,40905,40895,40900,14
30/03/2007,10:26:00,40910,40915,40900,40905,32
30/03/2007,10:27:00,40905,40915,40905,40915,16
30/03/2007,10:28:00,40920,40920,40915,40920,22
30/03/2007,10:29:00,40920,40920,40920,40920,1
30/03/2007,10:30:00,40920,40920,40905,40905,26
30/03/2007,10:31:00,40910,40915,40910,40915,12
30/03/2007,10:32:00,40915,40915,40905,40905,2
30/03/2007,10:33:00,40905,40915,40900,40915,19
30/03/2007,10:34:00,40915,40920,40915,40920,32
30/03/2007,10:35:00,40920,40920,40920,40920,9
30/03/2007,10:36:00,40925,40930,40925,40930,8
30/03/2007,10:37:00,40925,40925,40915,40915,14
30/03/2007,10:38:00,40915,40920,40915,40920,5
30/03/2007,10:39:00,40915,40915,40915,40915,2
30/03/2007,10:40:00,40915,40930,40915,40925,29
30/03/2007,10:41:00,40925,40925,40925,40925,3
30/03/2007,10:42:00,40925,40925,40925,40925,4
30/03/2007,10:43:00,40925,40925,40925,40925,18
30/03/2007,10:44:00,40920,40920,40915,40920,17
30/03/2007,10:45:00,40915,40915,40910,40910,10
30/03/2007,10:46:00,40915,40920,40915,40920,9
30/03/2007,10:47:00,40915,40915,40910,40910,11
30/03/2007,10:49:00,40910,40920,40910,40920,20
30/03/2007,10:50:00,40925,40935,40925,40930,40
30/03/2007,10:51:00,40935,40935,40935,40935,1
30/03/2007,10:52:00,40935,40940,40935,40935,12
30/03/2007,10:53:00,40935,40935,40920,40925,16
30/03/2007,10:54:00,40925,40925,40925,40925,10
30/03/2007,10:55:00,40920,40930,40920,40930,5
30/03/2007,10:56:00,40925,40925,40925,40925,2
30/03/2007,10:57:00,40930,40935,40930,40935,16
30/03/2007,10:59:00,40925,40925,40925,40925,4
30/03/2007,11:00:00,40925,40930,40925,40930,8
30/03/2007,11:01:00,40930,40930,40900,40905,52
30/03/2007,11:02:00,40905,40910,40900,40910,17
30/03/2007,11:03:00,40910,40925,40910,40925,19
30/03/2007,11:04:00,40920,40920,40915,40915,8
30/03/2007,11:05:00,40920,40925,40920,40925,8
30/03/2007,11:06:00,40915,40915,40910,40910,6
30/03/2007,11:07:00,40910,40910,40910,40910,10
30/03/2007,11:08:00,40915,40915,40910,40910,6
30/03/2007,11:09:00,40910,40910,40905,40905,16
30/03/2007,11:10:00,40905,40905,40900,40905,4
30/03/2007,11:11:00,40905,40910,40905,40910,6
30/03/2007,11:12:00,40915,40915,40910,40910,2
30/03/2007,11:13:00,40905,40905,40905,40905,1
30/03/2007,11:14:00,40910,40910,40910,40910,1
30/03/2007,11:15:00,40915,40925,40915,40915,15
30/03/2007,11:17:00,40915,40915,40905,40910,11
30/03/2007,11:18:00,40905,40910,40905,40905,34
30/03/2007,11:19:00,40905,40905,40905,40905,3
30/03/2007,11:20:00,40905,40905,40900,40905,9
30/03/2007,11:21:00,40905,40905,40905,40905,1
30/03/2007,11:23:00,40905,40905,40905,40905,8
30/03/2007,11:24:00,40900,40900,40900,40900,1
30/03/2007,11:25:00,40905,40905,40905,40905,1
30/03/2007,11:26:00,40905,40905,40905,40905,4
30/03/2007,11:27:00,40905,40905,40895,40895,76
30/03/2007,11:28:00,40895,40900,40885,40885,36
30/03/2007,11:29:00,40885,40895,40885,40895,14
30/03/2007,11:30:00,40890,40895,40890,40890,7
30/03/2007,11:31:00,40890,40910,40890,40900,32
30/03/2007,11:32:00,40905,40905,40905,40905,1
30/03/2007,11:35:00,40900,40905,40900,40905,11
30/03/2007,11:36:00,40900,40900,40890,40895,11
30/03/2007,11:37:00,40895,40895,40895,40895,6
30/03/2007,11:38:00,40895,40895,40895,40895,1
30/03/2007,11:39:00,40895,40900,40895,40900,9
30/03/2007,11:40:00,40900,40900,40895,40895,4
30/03/2007,11:42:00,40900,40905,40900,40905,3
30/03/2007,11:43:00,40900,40900,40900,40900,3
30/03/2007,11:44:00,40900,40900,40900,40900,1
30/03/2007,11:45:00,40900,40905,40900,40900,5
30/03/2007,11:46:00,40905,40910,40900,40900,7
30/03/2007,11:48:00,40910,40920,40910,40920,21
30/03/2007,11:49:00,40920,40920,40920,40920,9
30/03/2007,11:50:00,40920,40920,40915,40915,3
30/03/2007,11:51:00,40920,40920,40920,40920,5
30/03/2007,11:52:00,40920,40925,40915,40925,10
30/03/2007,11:53:00,40925,40925,40920,40920,9
30/03/2007,11:54:00,40925,40925,40920,40925,6
30/03/2007,11:55:00,40920,40920,40915,40920,5
30/03/2007,11:56:00,40915,40915,40915,40915,2
30/03/2007,11:57:00,40920,40920,40915,40915,9
30/03/2007,11:58:00,40910,40910,40910,40910,6
30/03/2007,11:59:00,40915,40915,40910,40910,8
30/03/2007,12:00:00,40910,40910,40905,40910,24
30/03/2007,12:01:00,40910,40910,40905,40910,7
30/03/2007,12:02:00,40910,40910,40910,40910,3
30/03/2007,12:03:00,40910,40910,40905,40905,5
30/03/2007,12:04:00,40905,40905,40905,40905,1
30/03/2007,12:05:00,40905,40910,40905,40910,9
30/03/2007,12:09:00,40910,40910,40905,40905,2
30/03/2007,12:10:00,40905,40905,40905,40905,2
30/03/2007,12:11:00,40910,40915,40910,40915,5
30/03/2007,12:12:00,40910,40910,40910,40910,2
30/03/2007,12:13:00,40910,40910,40910,40910,2
30/03/2007,12:14:00,40910,40910,40900,40905,21
30/03/2007,12:15:00,40910,40910,40910,40910,3
30/03/2007,12:16:00,40915,40915,40910,40915,50
30/03/2007,12:17:00,40910,40910,40905,40905,9
30/03/2007,12:18:00,40905,40910,40905,40910,5
30/03/2007,12:19:00,40910,40910,40905,40905,4
30/03/2007,12:20:00,40900,40900,40885,40895,37
30/03/2007,12:21:00,40900,40900,40900,40900,11
30/03/2007,12:22:00,40895,40895,40895,40895,5
30/03/2007,12:23:00,40895,40895,40885,40885,9
30/03/2007,12:24:00,40880,40880,40865,40880,37
30/03/2007,12:25:00,40880,40890,40875,40875,14
30/03/2007,12:26:00,40880,40885,40875,40875,10
30/03/2007,12:27:00,40880,40890,40880,40890,32
30/03/2007,12:28:00,40885,40890,40885,40890,4
30/03/2007,12:29:00,40885,40890,40885,40890,14
30/03/2007,12:30:00,40885,40890,40880,40890,9
30/03/2007,12:31:00,40890,40890,40885,40890,4
30/03/2007,12:32:00,40890,40890,40885,40885,9
30/03/2007,12:33:00,40895,40895,40885,40885,3
30/03/2007,12:34:00,40885,40885,40885,40885,4
30/03/2007,12:35:00,40880,40880,40880,40880,1
30/03/2007,12:36:00,40880,40880,40880,40880,3
30/03/2007,12:37:00,40880,40895,40880,40895,13
30/03/2007,12:38:00,40895,40895,40895,40895,4
30/03/2007,12:39:00,40895,40895,40895,40895,3
30/03/2007,12:40:00,40895,40895,40895,40895,2
30/03/2007,12:41:00,40890,40890,40890,40890,6
30/03/2007,12:42:00,40890,40890,40890,40890,2
30/03/2007,12:44:00,40890,40890,40885,40890,5
30/03/2007,12:45:00,40885,40885,40885,40885,2
30/03/2007,12:46:00,40890,40890,40890,40890,2
30/03/2007,12:47:00,40895,40895,40885,40885,5
30/03/2007,12:48:00,40890,40890,40890,40890,2
30/03/2007,12:50:00,40890,40890,40890,40890,5
30/03/2007,12:51:00,40890,40890,40890,40890,4
30/03/2007,12:53:00,40890,40890,40890,40890,2
30/03/2007,12:54:00,40885,40890,40885,40890,3
30/03/2007,12:55:00,40885,40890,40885,40890,3
30/03/2007,12:57:00,40885,40885,40870,40870,19
30/03/2007,12:58:00,40880,40880,40880,40880,2
30/03/2007,12:59:00,40885,40885,40875,40875,3
30/03/2007,13:00:00,40885,40885,40875,40880,10
30/03/2007,13:01:00,40885,40885,40885,40885,1
30/03/2007,13:02:00,40885,40895,40880,40895,20
30/03/2007,13:03:00,40890,40890,40880,40880,14
30/03/2007,13:04:00,40885,40885,40885,40885,1
30/03/2007,13:05:00,40880,40885,40880,40885,10
30/03/2007,13:06:00,40880,40880,40880,40880,1
30/03/2007,13:08:00,40885,40895,40885,40895,16
30/03/2007,13:09:00,40895,40895,40895,40895,6
30/03/2007,13:10:00,40895,40895,40890,40895,7
30/03/2007,13:11:00,40895,40895,40895,40895,5
30/03/2007,13:12:00,40895,40895,40895,40895,1
30/03/2007,13:13:00,40900,40905,40900,40900,29
30/03/2007,13:14:00,40895,40895,40885,40885,22
30/03/2007,13:15:00,40885,40890,40885,40885,8
30/03/2007,13:16:00,40885,40895,40885,40895,12
30/03/2007,13:17:00,40895,40895,40895,40895,1
30/03/2007,13:18:00,40895,40895,40895,40895,2
30/03/2007,13:22:00,40890,40890,40890,40890,1
30/03/2007,13:23:00,40895,40895,40895,40895,1
30/03/2007,13:24:00,40900,40900,40900,40900,1
30/03/2007,13:25:00,40900,40915,40900,40915,12
30/03/2007,13:26:00,40910,40910,40905,40910,10
30/03/2007,13:27:00,40900,40905,40900,40905,2
30/03/2007,13:29:00,40905,40910,40905,40910,2
30/03/2007,13:30:00,40905,40910,40905,40910,5
30/03/2007,13:31:00,40905,40905,40905,40905,2
30/03/2007,13:32:00,40900,40900,40900,40900,2
30/03/2007,13:33:00,40900,40900,40900,40900,1
30/03/2007,13:34:00,40905,40905,40905,40905,1
30/03/2007,13:35:00,40905,40905,40900,40900,10
30/03/2007,13:36:00,40910,40915,40905,40910,10
30/03/2007,13:37:00,40915,40920,40910,40910,21
30/03/2007,13:39:00,40910,40915,40910,40910,3
30/03/2007,13:40:00,40910,40915,40910,40915,3
30/03/2007,13:41:00,40915,40920,40915,40920,12
30/03/2007,13:42:00,40925,40925,40925,40925,5
30/03/2007,13:43:00,40920,40920,40910,40910,10
30/03/2007,13:44:00,40910,40910,40905,40910,5
30/03/2007,13:45:00,40905,40915,40905,40915,9
30/03/2007,13:47:00,40905,40910,40900,40910,8
30/03/2007,13:48:00,40905,40905,40905,40905,2
30/03/2007,13:49:00,40915,40935,40915,40925,63
30/03/2007,13:50:00,40930,40935,40930,40930,32
30/03/2007,13:51:00,40935,40940,40925,40925,12
30/03/2007,13:52:00,40920,40920,40915,40915,9
30/03/2007,13:53:00,40915,40915,40910,40910,2
30/03/2007,13:54:00,40925,40925,40925,40925,1
30/03/2007,13:55:00,40925,40925,40920,40925,10
30/03/2007,13:56:00,40920,40930,40920,40925,11
30/03/2007,13:57:00,40930,40930,40925,40925,8
30/03/2007,13:58:00,40925,40940,40925,40935,34
30/03/2007,13:59:00,40935,40940,40935,40935,7
30/03/2007,14:00:00,40930,40930,40925,40930,5
30/03/2007,14:01:00,40935,40960,40935,40940,78
30/03/2007,14:02:00,40945,40950,40945,40950,8
30/03/2007,14:03:00,40950,40950,40950,40950,10
30/03/2007,14:04:00,40950,40950,40950,40950,12
30/03/2007,14:05:00,40950,40950,40925,40925,54
30/03/2007,14:06:00,40930,40935,40920,40935,50
30/03/2007,14:07:00,40935,40935,40930,40935,13
30/03/2007,14:09:00,40935,40935,40935,40935,1
30/03/2007,14:10:00,40940,40940,40930,40935,5
30/03/2007,14:11:00,40930,40935,40930,40935,3
30/03/2007,14:12:00,40935,40935,40930,40930,3
30/03/2007,14:13:00,40930,40930,40925,40925,9
30/03/2007,14:14:00,40925,40925,40920,40925,6
30/03/2007,14:15:00,40925,40935,40915,40930,33
30/03/2007,14:16:00,40925,40925,40925,40925,1
30/03/2007,14:17:00,40930,40930,40930,40930,20
30/03/2007,14:18:00,40925,40925,40910,40920,20
30/03/2007,14:19:00,40920,40920,40905,40905,18
30/03/2007,14:20:00,40905,40910,40905,40905,9
30/03/2007,14:21:00,40915,40920,40905,40910,5
30/03/2007,14:22:00,40915,40915,40900,40900,14
30/03/2007,14:23:00,40900,40900,40875,40875,37
30/03/2007,14:24:00,40890,40890,40880,40885,7
30/03/2007,14:25:00,40900,40900,40900,40900,12
30/03/2007,14:26:00,40895,40895,40885,40885,9
30/03/2007,14:27:00,40885,40885,40880,40885,6
30/03/2007,14:28:00,40890,40890,40885,40885,9
30/03/2007,14:29:00,40885,40900,40880,40900,14
30/03/2007,14:30:00,40900,40955,40820,40955,411
30/03/2007,14:31:00,40950,40980,40945,40945,221
30/03/2007,14:32:00,40950,40985,40950,40970,115
30/03/2007,14:33:00,40965,40970,40920,40930,149
30/03/2007,14:34:00,40930,40945,40920,40935,65
30/03/2007,14:35:00,40935,40960,40935,40945,63
30/03/2007,14:36:00,40950,40950,40930,40935,39
30/03/2007,14:37:00,40940,40955,40935,40955,34
30/03/2007,14:38:00,40955,40965,40950,40950,24
30/03/2007,14:39:00,40960,40990,40960,40970,99
30/03/2007,14:40:00,40970,40970,40935,40970,68
30/03/2007,14:41:00,40965,40985,40965,40980,62
30/03/2007,14:42:00,40980,40980,40965,40980,25
30/03/2007,14:43:00,40970,40975,40955,40960,35
30/03/2007,14:44:00,40970,40970,40955,40960,13
30/03/2007,14:45:00,40970,40970,40950,40950,15
30/03/2007,14:46:00,40960,40960,40960,40960,3
30/03/2007,14:47:00,40955,40955,40950,40955,8
30/03/2007,14:48:00,40955,40960,40955,40960,3
30/03/2007,14:49:00,40955,40965,40955,40960,22
30/03/2007,14:50:00,40960,40975,40960,40970,19
30/03/2007,14:51:00,40970,40975,40970,40975,14
30/03/2007,14:52:00,40975,40980,40965,40965,21
30/03/2007,14:53:00,40960,40970,40955,40965,42
30/03/2007,14:54:00,40960,40965,40960,40960,11
30/03/2007,14:55:00,40955,40960,40950,40950,27
30/03/2007,14:56:00,40950,40955,40940,40950,37
30/03/2007,14:57:00,40955,40955,40950,40955,6
30/03/2007,14:58:00,40950,40975,40950,40975,44
30/03/2007,14:59:00,40980,40980,40965,40965,13
30/03/2007,15:00:00,40965,40970,40960,40970,21
30/03/2007,15:01:00,40970,40970,40965,40970,23
30/03/2007,15:02:00,40970,40970,40965,40965,14
30/03/2007,15:03:00,40970,40970,40955,40960,11
30/03/2007,15:04:00,40965,40970,40965,40970,9
30/03/2007,15:05:00,40975,41000,40975,41000,102
30/03/2007,15:06:00,40995,41005,40985,41000,37
30/03/2007,15:07:00,41000,41000,40985,40995,43
30/03/2007,15:08:00,40995,41000,40995,41000,32
30/03/2007,15:09:00,41000,41005,41000,41005,34
30/03/2007,15:10:00,41005,41010,40990,41000,51
30/03/2007,15:11:00,41000,41000,40985,40990,54
30/03/2007,15:12:00,40990,40990,40985,40985,22
30/03/2007,15:13:00,40980,40980,40970,40970,45
30/03/2007,15:14:00,40970,40970,40960,40960,25
30/03/2007,15:15:00,40965,40970,40960,40970,20
30/03/2007,15:16:00,40970,40975,40955,40955,29
30/03/2007,15:17:00,40960,40965,40955,40955,11
30/03/2007,15:18:00,40960,40965,40955,40955,8
30/03/2007,15:19:00,40960,40965,40960,40965,3
30/03/2007,15:20:00,40955,40960,40955,40960,4
30/03/2007,15:21:00,40965,40965,40960,40960,9
30/03/2007,15:22:00,40965,40965,40965,40965,4
30/03/2007,15:23:00,40960,40980,40960,40970,21
30/03/2007,15:24:00,40980,40985,40975,40980,10
30/03/2007,15:25:00,40980,40985,40975,40975,19
30/03/2007,15:26:00,40970,40980,40970,40970,10
30/03/2007,15:27:00,40975,40975,40975,40975,5
30/03/2007,15:28:00,40970,40970,40965,40970,26
30/03/2007,15:29:00,40970,40985,40970,40985,63
30/03/2007,15:30:00,40985,40995,40980,40995,47
30/03/2007,15:31:00,40990,40990,40975,40975,12
30/03/2007,15:32:00,40980,40985,40975,40975,14
30/03/2007,15:34:00,40975,40975,40970,40970,3
30/03/2007,15:35:00,40970,40970,40960,40965,10
30/03/2007,15:36:00,40965,40965,40960,40960,20
30/03/2007,15:37:00,40960,40970,40950,40970,41
30/03/2007,15:38:00,40965,40965,40960,40960,6
30/03/2007,15:39:00,40960,40975,40955,40975,21
30/03/2007,15:40:00,40975,40975,40965,40965,9
30/03/2007,15:41:00,40975,40985,40975,40980,15
30/03/2007,15:42:00,40985,41070,40985,41030,348
30/03/2007,15:43:00,41025,41050,41020,41040,265
30/03/2007,15:44:00,41040,41085,41040,41080,153
30/03/2007,15:45:00,41080,41185,41080,41185,404
30/03/2007,15:46:00,41180,41185,41125,41130,250
30/03/2007,15:47:00,41125,41130,41110,41120,159
30/03/2007,15:48:00,41120,41125,41105,41125,74
30/03/2007,15:49:00,41125,41130,41095,41115,120
30/03/2007,15:50:00,41115,41130,41110,41130,68
30/03/2007,15:51:00,41135,41150,41125,41135,106
30/03/2007,15:52:00,41140,41150,41130,41145,54
30/03/2007,15:53:00,41140,41140,41130,41130,38
30/03/2007,15:54:00,41135,41135,41105,41105,65
30/03/2007,15:55:00,41105,41110,41090,41095,74
30/03/2007,15:56:00,41100,41105,41090,41100,33
30/03/2007,15:57:00,41105,41110,41095,41110,48
30/03/2007,15:58:00,41105,41110,41090,41100,24
30/03/2007,15:59:00,41105,41110,41100,41105,18
30/03/2007,16:00:00,41105,41155,41105,41155,166
30/03/2007,16:01:00,41160,41160,41135,41160,102
30/03/2007,16:02:00,41160,41180,41160,41165,175
30/03/2007,16:03:00,41160,41175,41145,41150,72
30/03/2007,16:04:00,41155,41170,41150,41155,67
30/03/2007,16:05:00,41155,41155,41125,41135,140
30/03/2007,16:06:00,41140,41145,41130,41135,55
30/03/2007,16:07:00,41135,41150,41130,41150,32
30/03/2007,16:08:00,41150,41160,41135,41150,63
30/03/2007,16:09:00,41150,41155,41135,41145,39
30/03/2007,16:10:00,41145,41165,41145,41165,62
30/03/2007,16:11:00,41165,41165,41150,41155,66
30/03/2007,16:12:00,41155,41160,41140,41155,38
30/03/2007,16:13:00,41155,41170,41150,41170,114
30/03/2007,16:14:00,41170,41200,41170,41185,222
30/03/2007,16:15:00,41185,41205,41180,41190,95
30/03/2007,16:16:00,41190,41200,41180,41180,146
30/03/2007,16:17:00,41175,41180,41165,41170,72
30/03/2007,16:18:00,41170,41175,41145,41150,75
30/03/2007,16:19:00,41150,41155,41135,41140,97
30/03/2007,16:20:00,41135,41140,41120,41120,189
30/03/2007,16:21:00,41125,41135,41120,41130,48
30/03/2007,16:22:00,41130,41140,41125,41135,40
30/03/2007,16:23:00,41130,41140,41130,41135,16
30/03/2007,16:24:00,41135,41145,41135,41135,13
30/03/2007,16:25:00,41140,41160,41140,41160,31
30/03/2007,16:26:00,41160,41165,41155,41155,24
30/03/2007,16:27:00,41155,41155,41140,41150,27
30/03/2007,16:28:00,41150,41165,41135,41140,67
30/03/2007,16:29:00,41140,41160,41140,41145,15
30/03/2007,16:30:00,41150,41150,41140,41150,28
30/03/2007,16:31:00,41140,41140,41115,41125,65
30/03/2007,16:32:00,41125,41130,41115,41130,46
30/03/2007,16:33:00,41125,41135,41125,41130,24
30/03/2007,16:34:00,41130,41140,41130,41135,15
30/03/2007,16:35:00,41140,41140,41130,41140,16
30/03/2007,16:36:00,41140,41150,41135,41150,24
30/03/2007,16:37:00,41150,41165,41150,41155,48
30/03/2007,16:38:00,41150,41155,41140,41140,23
30/03/2007,16:39:00,41145,41150,41135,41140,31
30/03/2007,16:40:00,41135,41140,41125,41125,39
30/03/2007,16:41:00,41125,41140,41125,41140,22
30/03/2007,16:42:00,41135,41150,41135,41150,13
30/03/2007,16:43:00,41155,41155,41145,41155,15
30/03/2007,16:44:00,41150,41150,41125,41125,72
30/03/2007,16:45:00,41125,41155,41125,41150,64
30/03/2007,16:46:00,41150,41150,41135,41140,37
30/03/2007,16:47:00,41140,41145,41140,41145,7
30/03/2007,16:48:00,41145,41155,41145,41150,21
30/03/2007,16:49:00,41155,41170,41155,41160,66
30/03/2007,16:50:00,41160,41165,41150,41155,35
30/03/2007,16:51:00,41160,41165,41155,41155,14
30/03/2007,16:52:00,41155,41160,41145,41160,48
30/03/2007,16:53:00,41155,41165,41155,41160,20
30/03/2007,16:54:00,41160,41160,41150,41150,29
30/03/2007,16:55:00,41160,41160,41155,41155,14
30/03/2007,16:56:00,41150,41150,41135,41150,28
30/03/2007,16:57:00,41150,41155,41150,41155,14
30/03/2007,16:58:00,41150,41180,41150,41165,50
30/03/2007,16:59:00,41165,41175,41165,41170,26
30/03/2007,17:00:00,41165,41170,41150,41165,44
30/03/2007,17:01:00,41165,41175,41165,41170,48
30/03/2007,17:02:00,41170,41190,41170,41185,78
30/03/2007,17:03:00,41185,41200,41180,41200,67
30/03/2007,17:04:00,41200,41225,41195,41205,134
30/03/2007,17:05:00,41200,41210,41195,41200,66
30/03/2007,17:06:00,41200,41215,41200,41210,36
30/03/2007,17:07:00,41205,41220,41200,41220,57
30/03/2007,17:08:00,41215,41220,41185,41185,101
30/03/2007,17:09:00,41190,41195,41180,41190,63
30/03/2007,17:10:00,41190,41195,41185,41190,39
30/03/2007,17:11:00,41185,41195,41175,41180,84
30/03/2007,17:12:00,41185,41190,41175,41175,37
30/03/2007,17:13:00,41180,41185,41170,41175,62
30/03/2007,17:14:00,41175,41175,41160,41160,102
30/03/2007,17:15:00,41155,41165,41145,41150,81
30/03/2007,17:16:00,41145,41155,41140,41150,65
30/03/2007,17:17:00,41150,41150,41125,41130,74
30/03/2007,17:18:00,41130,41140,41125,41130,51
30/03/2007,17:19:00,41130,41130,41120,41120,85
30/03/2007,17:20:00,41120,41125,41110,41125,59
30/03/2007,17:21:00,41125,41130,41120,41120,50
30/03/2007,17:22:00,41125,41130,41115,41115,50
30/03/2007,17:23:00,41115,41115,41095,41100,80
30/03/2007,17:24:00,41100,41100,41085,41085,133
30/03/2007,17:25:00,41085,41095,41035,41040,180
30/03/2007,17:26:00,41040,41040,41025,41030,131
30/03/2007,17:27:00,41030,41045,41030,41035,81
30/03/2007,17:28:00,41030,41035,40955,40970,169
30/03/2007,17:29:00,40965,40995,40955,40985,220
30/03/2007,17:30:00,40975,41030,40975,41015,99
30/03/2007,17:31:00,41010,41030,41005,41025,65
30/03/2007,17:32:00,41025,41025,41015,41025,37
30/03/2007,17:33:00,41020,41025,41005,41005,53
30/03/2007,17:34:00,41005,41005,40980,41000,43
30/03/2007,17:35:00,40990,41010,40975,40980,61
30/03/2007,17:36:00,40975,40980,40965,40970,46
30/03/2007,17:37:00,40975,40975,40965,40965,34
30/03/2007,17:38:00,40965,40970,40955,40955,28
30/03/2007,17:39:00,40955,40975,40945,40970,72
02/04/2007,09:00:00,41010,41055,41000,41020,122
02/04/2007,09:01:00,41015,41020,41000,41000,94
02/04/2007,09:02:00,41000,41000,40985,40985,67
02/04/2007,09:03:00,40985,40990,40970,40975,54
02/04/2007,09:04:00,40975,40990,40970,40985,54
02/04/2007,09:05:00,40980,41000,40970,40990,65
02/04/2007,09:06:00,40985,40985,40960,40960,52
02/04/2007,09:07:00,40965,40970,40955,40965,20
02/04/2007,09:08:00,40965,40975,40915,40935,98
02/04/2007,09:09:00,40930,40940,40920,40930,58
02/04/2007,09:10:00,40935,40935,40920,40925,53
02/04/2007,09:11:00,40930,40950,40930,40950,73
02/04/2007,09:12:00,40950,40960,40945,40955,35
02/04/2007,09:13:00,40955,40970,40955,40970,22
02/04/2007,09:14:00,40970,40975,40970,40975,32
02/04/2007,09:15:00,40975,40980,40965,40975,44
02/04/2007,09:16:00,40975,40980,40975,40980,14
02/04/2007,09:17:00,40975,40995,40975,40990,30
02/04/2007,09:18:00,40995,41005,40985,41000,61
02/04/2007,09:19:00,41000,41005,40985,40990,70
02/04/2007,09:20:00,40995,41035,40995,41030,77
02/04/2007,09:21:00,41030,41085,41030,41060,130
02/04/2007,09:22:00,41065,41095,41060,41085,113
02/04/2007,09:23:00,41085,41120,41080,41115,112
02/04/2007,09:24:00,41115,41145,41110,41110,154
02/04/2007,09:25:00,41110,41115,41105,41105,64
02/04/2007,09:26:00,41110,41110,41100,41110,23
02/04/2007,09:27:00,41110,41110,41105,41110,19
02/04/2007,09:28:00,41110,41130,41110,41125,38
02/04/2007,09:29:00,41120,41125,41115,41120,16
02/04/2007,09:30:00,41120,41125,41115,41125,17
02/04/2007,09:31:00,41120,41120,41105,41110,33
02/04/2007,09:32:00,41105,41105,41095,41100,41
02/04/2007,09:33:00,41105,41110,41105,41110,6
02/04/2007,09:34:00,41110,41110,41105,41110,8
02/04/2007,09:35:00,41110,41115,41110,41110,20
02/04/2007,09:36:00,41115,41140,41115,41120,78
02/04/2007,09:37:00,41120,41120,41095,41100,97
02/04/2007,09:38:00,41095,41100,41095,41100,20
02/04/2007,09:39:00,41100,41110,41100,41105,12
02/04/2007,09:40:00,41105,41110,41085,41085,43
02/04/2007,09:41:00,41085,41100,41085,41095,19
02/04/2007,09:42:00,41095,41100,41085,41100,16
02/04/2007,09:43:00,41100,41120,41100,41115,28
02/04/2007,09:44:00,41120,41120,41105,41115,51
02/04/2007,09:45:00,41120,41130,41120,41125,49
02/04/2007,09:46:00,41125,41130,41120,41125,41
02/04/2007,09:47:00,41130,41140,41125,41140,69
02/04/2007,09:48:00,41135,41140,41115,41120,38
02/04/2007,09:49:00,41120,41120,41120,41120,2
02/04/2007,09:50:00,41120,41125,41120,41125,10
02/04/2007,09:51:00,41130,41145,41125,41130,49
02/04/2007,09:52:00,41135,41145,41130,41140,42
02/04/2007,09:53:00,41140,41175,41140,41170,159
02/04/2007,09:54:00,41165,41175,41155,41170,101
02/04/2007,09:55:00,41170,41170,41160,41160,21
02/04/2007,09:56:00,41160,41180,41160,41180,20
02/04/2007,09:57:00,41180,41200,41170,41180,104
02/04/2007,09:58:00,41185,41185,41165,41170,28
02/04/2007,09:59:00,41165,41185,41160,41180,54
02/04/2007,10:00:00,41180,41190,41180,41190,41
02/04/2007,10:01:00,41185,41185,41170,41170,45
02/04/2007,10:02:00,41170,41170,41150,41165,47
02/04/2007,10:03:00,41160,41170,41155,41170,30
02/04/2007,10:04:00,41170,41175,41170,41175,22
02/04/2007,10:05:00,41180,41180,41175,41180,10
02/04/2007,10:06:00,41180,41190,41180,41185,40
02/04/2007,10:07:00,41185,41190,41180,41190,37
02/04/2007,10:08:00,41190,41210,41190,41205,53
02/04/2007,10:09:00,41205,41240,41205,41230,106
02/04/2007,10:10:00,41230,41240,41230,41235,46
02/04/2007,10:11:00,41240,41245,41230,41245,49
02/04/2007,10:12:00,41240,41245,41225,41225,19
02/04/2007,10:13:00,41230,41240,41225,41240,23
02/04/2007,10:14:00,41240,41255,41235,41250,90
02/04/2007,10:15:00,41245,41245,41235,41240,43
02/04/2007,10:16:00,41245,41245,41225,41225,64
02/04/2007,10:17:00,41225,41225,41220,41220,16
02/04/2007,10:18:00,41220,41225,41215,41220,16
02/04/2007,10:19:00,41225,41225,41215,41215,49
02/04/2007,10:20:00,41215,41220,41215,41215,19
02/04/2007,10:21:00,41220,41220,41200,41205,43
02/04/2007,10:22:00,41205,41210,41205,41205,7
02/04/2007,10:23:00,41210,41210,41210,41210,10
02/04/2007,10:24:00,41210,41210,41205,41205,13
02/04/2007,10:25:00,41205,41205,41185,41190,43
02/04/2007,10:26:00,41190,41195,41190,41195,19
02/04/2007,10:27:00,41190,41200,41180,41200,83
02/04/2007,10:28:00,41205,41205,41200,41200,6
02/04/2007,10:29:00,41200,41205,41200,41205,7
02/04/2007,10:30:00,41200,41205,41200,41205,12
02/04/2007,10:31:00,41205,41225,41205,41225,50
02/04/2007,10:32:00,41225,41225,41220,41225,16
02/04/2007,10:33:00,41225,41230,41225,41225,13
02/04/2007,10:34:00,41230,41230,41220,41225,21
02/04/2007,10:35:00,41230,41235,41225,41235,35
02/04/2007,10:36:00,41235,41245,41235,41245,33
02/04/2007,10:37:00,41245,41250,41230,41230,39
02/04/2007,10:38:00,41225,41225,41200,41205,69
02/04/2007,10:39:00,41205,41205,41200,41200,25
02/04/2007,10:40:00,41205,41220,41205,41220,25
02/04/2007,10:41:00,41225,41235,41225,41225,18
02/04/2007,10:42:00,41225,41225,41205,41210,16
02/04/2007,10:43:00,41210,41210,41210,41210,5
02/04/2007,10:44:00,41205,41205,41195,41200,29
02/04/2007,10:45:00,41195,41195,41190,41195,8
02/04/2007,10:46:00,41195,41200,41185,41195,26
02/04/2007,10:47:00,41195,41200,41190,41190,19
02/04/2007,10:48:00,41190,41195,41190,41195,13
02/04/2007,10:49:00,41200,41200,41200,41200,21
02/04/2007,10:50:00,41195,41195,41195,41195,7
02/04/2007,10:51:00,41195,41195,41180,41190,27
02/04/2007,10:52:00,41190,41200,41190,41195,17
02/04/2007,10:53:00,41200,41200,41200,41200,13
02/04/2007,10:54:00,41195,41195,41190,41190,16
02/04/2007,10:55:00,41190,41200,41190,41200,21
02/04/2007,10:56:00,41205,41205,41195,41200,8
02/04/2007,10:57:00,41200,41205,41195,41195,11
02/04/2007,10:58:00,41200,41200,41200,41200,3
02/04/2007,10:59:00,41200,41200,41200,41200,4
02/04/2007,11:00:00,41205,41205,41195,41195,11
02/04/2007,11:01:00,41200,41200,41185,41190,18
02/04/2007,11:02:00,41190,41190,41185,41190,9
02/04/2007,11:03:00,41190,41200,41190,41200,63
02/04/2007,11:04:00,41195,41195,41195,41195,5
02/04/2007,11:05:00,41200,41205,41200,41200,19
02/04/2007,11:06:00,41200,41205,41200,41205,17
02/04/2007,11:07:00,41200,41210,41200,41205,7
02/04/2007,11:08:00,41210,41215,41210,41215,20
02/04/2007,11:09:00,41215,41240,41215,41235,26
02/04/2007,11:10:00,41240,41240,41230,41230,6
02/04/2007,11:11:00,41235,41245,41235,41235,55
02/04/2007,11:12:00,41240,41240,41230,41230,34
02/04/2007,11:13:00,41225,41230,41225,41225,9
02/04/2007,11:14:00,41225,41230,41225,41225,7
02/04/2007,11:15:00,41225,41225,41220,41225,13
02/04/2007,11:16:00,41225,41225,41195,41195,46
02/04/2007,11:17:00,41195,41205,41190,41205,17
02/04/2007,11:18:00,41200,41205,41200,41205,11
02/04/2007,11:19:00,41205,41205,41205,41205,5
02/04/2007,11:20:00,41205,41225,41205,41225,22
02/04/2007,11:21:00,41225,41245,41225,41245,62
02/04/2007,11:22:00,41240,41240,41230,41235,31
02/04/2007,11:23:00,41235,41235,41235,41235,5
02/04/2007,11:24:00,41230,41235,41225,41230,17
02/04/2007,11:25:00,41230,41230,41225,41230,10
02/04/2007,11:26:00,41230,41230,41230,41230,3
02/04/2007,11:27:00,41230,41230,41230,41230,3
02/04/2007,11:28:00,41230,41230,41230,41230,2
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/03/2007,16:05:00,41155,41155,41125,41135,140
30/03/2007,16:06:00,41140,41145,41130,41135,55
30/03/2007,16:07:00,41135,41150,41130,41150,32
30/03/2007,16:08:00,41150,41160,41135,41150,63
30/03/2007,16:09:00,41150,41155,41135,41145,39
30/03/2007,16:10:00,41145,41165,41145,41165,62
30/03/2007,16:11:00,41165,41165,41150,41155,66
30/03/2007,16:12:00,41155,41160,41140,41155,38
30/03/2007,16:13:00,41155,41170,41150,41170,114
30/03/2007,16:14:00,41170,41200,41170,41185,222
30/03/2007,16:15:00,41185,41205,41180,41190,95
30/03/2007,16:16:00,41190,41200,41180,41180,146
30/03/2007,16:17:00,41175,41180,41165,41170,72
30/03/2007,16:18:00,41170,41175,41145,41150,75
30/03/2007,16:19:00,41150,41155,41135,41140,97
30/03/2007,16:20:00,41135,41140,41120,41120,189
30/03/2007,16:21:00,41125,41135,41120,41130,48
30/03/2007,16:22:00,41130,41140,41125,41135,40
30/03/2007,16:23:00,41130,41140,41130,41135,16
30/03/2007,16:24:00,41135,41145,41135,41135,13
30/03/2007,16:25:00,41140,41160,41140,41160,31
30/03/2007,16:26:00,41160,41165,41155,41155,24
30/03/2007,16:27:00,41155,41155,41140,41150,27
30/03/2007,16:28:00,41150,41165,41135,41140,67
30/03/2007,16:29:00,41140,41160,41140,41145,15
30/03/2007,16:30:00,41150,41150,41140,41150,28
30/03/2007,16:31:00,41140,41140,41115,41125,65
30/03/2007,16:32:00,41125,41130,41115,41130,46
30/03/2007,16:33:00,41125,41135,41125,41130,24
30/03/2007,16:34:00,41130,41140,41130,41135,15
30/03/2007,16:35:00,41140,41140,41130,41140,16
30/03/2007,16:36:00,41140,41150,41135,41150,24
30/03/2007,16:37:00,41150,41165,41150,41155,48
30/03/2007,16:38:00,41150,41155,41140,41140,23
30/03/2007,16:39:00,41145,41150,41135,41140,31
30/03/2007,16:40:00,41135,41140,41125,41125,39
30/03/2007,16:41:00,41125,41140,41125,41140,22
30/03/2007,16:42:00,41135,41150,41135,41150,13
30/03/2007,16:43:00,41155,41155,41145,41155,15
30/03/2007,16:44:00,41150,41150,41125,41125,72
30/03/2007,16:45:00,41125,41155,41125,41150,64
30/03/2007,16:46:00,41150,41150,41135,41140,37
30/03/2007,16:47:00,41140,41145,41140,41145,7
30/03/2007,16:48:00,41145,41155,41145,41150,21
30/03/2007,16:49:00,41155,41170,41155,41160,66
30/03/2007,16:50:00,41160,41165,41150,41155,35
30/03/2007,16:51:00,41160,41165,41155,41155,14
30/03/2007,16:52:00,41155,41160,41145,41160,48
30/03/2007,16:53:00,41155,41165,41155,41160,20
30/03/2007,16:54:00,41160,41160,41150,41150,29
30/03/2007,16:55:00,41160,41160,41155,41155,14
30/03/2007,16:56:00,41150,41150,41135,41150,28
30/03/2007,16:57:00,41150,41155,41150,41155,14
30/03/2007,16:58:00,41150,41180,41150,41165,50
30/03/2007,16:59:00,41165,41175,41165,41170,26
30/03/2007,17:00:00,41165,41170,41150,41165,44
30/03/2007,17:01:00,41165,41175,41165,41170,48
30/03/2007,17:02:00,41170,41190,41170,41185,78
30/03/2007,17:03:00,41185,41200,41180,41200,67
30/03/2007,17:04:00,41200,41225,41195,41205,134
30/03/2007,17:05:00,41200,41210,41195,41200,66
30/03/2007,17:06:00,41200,41215,41200,41210,36
30/03/2007,17:07:00,41205,41220,41200,41220,57
30/03/2007,17:08:00,41215,41220,41185,41185,101
30/03/2007,17:09:00,41190,41195,41180,41190,63
30/03/2007,17:10:00,41190,41195,41185,41190,39
30/03/2007,17:11:00,41185,41195,41175,41180,84
30/03/2007,17:12:00,41185,41190,41175,41175,37
30/03/2007,17:13:00,41180,41185,41170,41175,62
30/03/2007,17:14:00,41175,41175,41160,41160,102
30/03/2007,17:15:00,41155,41165,41145,41150,81
30/03/2007,17:16:00,41145,41155,41140,41150,65
30/03/2007,17:17:00,41150,41150,41125,41130,74
30/03/2007,17:18:00,41130,41140,41125,41130,51
30/03/2007,17:19:00,41130,41130,41120,41120,85
30/03/2007,17:20:00,41120,41125,41110,41125,59
30/03/2007,17:21:00,41125,41130,41120,41120,50
30/03/2007,17:22:00,41125,41130,41115,41115,50
30/03/2007,17:23:00,41115,41115,41095,41100,80
30/03/2007,17:24:00,41100,41100,41085,41085,133
30/03/2007,17:25:00,41085,41095,41035,41040,180
30/03/2007,17:26:00,41040,41040,41025,41030,131
30/03/2007,17:27:00,41030,41045,41030,41035,81
30/03/2007,17:28:00,41030,41035,40955,40970,169
30/03/2007,17:29:00,40965,40995,40955,40985,220
30/03/2007,17:30:00,40975,41030,40975,41015,99
30/03/2007,17:31:00,41010,41030,41005,41025,65
30/03/2007,17:32:00,41025,41025,41015,41025,37
30/03/2007,17:33:00,41020,41025,41005,41005,53
30/03/2007,17:34:00,41005,41005,40980,41000,43
30/03/2007,17:35:00,40990,41010,40975,40980,61
30/03/2007,17:36:00,40975,40980,40965,40970,46
30/03/2007,17:37:00,40975,40975,40965,40965,34
30/03/2007,17:38:00,40965,40970,40955,40955,28
30/03/2007,17:39:00,40955,40975,40945,40970,72
02/04/2007,09:00:00,41010,41055,41000,41020,122
02/04/2007,09:01:00,41015,41020,41000,41000,94
02/04/2007,09:02:00,41000,41000,40985,40985,67
02/04/2007,09:03:00,40985,40990,40970,40975,54
02/04/2007,09:04:00,40975,40990,40970,40985,54
02/04/2007,09:05:00,40980,41000,40970,40990,65
02/04/2007,09:06:00,40985,40985,40960,40960,52
02/04/2007,09:07:00,40965,40970,40955,40965,20
02/04/2007,09:08:00,40965,40975,40915,40935,98
02/04/2007,09:09:00,40930,40940,40920,40930,58
02/04/2007,09:10:00,40935,40935,40920,40925,53
02/04/2007,09:11:00,40930,40950,40930,40950,73
02/04/2007,09:12:00,40950,40960,40945,40955,35
02/04/2007,09:13:00,40955,40970,40955,40970,22
02/04/2007,09:14:00,40970,40975,40970,40975,32
02/04/2007,09:15:00,40975,40980,40965,40975,44
02/04/2007,09:16:00,40975,40980,40975,40980,14
02/04/2007,09:17:00,40975,40995,40975,40990,30
02/04/2007,09:18:00,40995,41005,40985,41000,61
02/04/2007,09:19:00,41000,41005,40985,40990,70
02/04/2007,09:20:00,40995,41035,40995,41030,77
02/04/2007,09:21:00,41030,41085,41030,41060,130
02/04/2007,09:22:00,41065,41095,41060,41085,113
02/04/2007,09:23:00,41085,41120,41080,41115,112
02/04/2007,09:24:00,41115,41145,41110,41110,154
02/04/2007,09:25:00,41110,41115,41105,41105,64
02/04/2007,09:26:00,41110,41110,41100,41110,23
02/04/2007,09:27:00,41110,41110,41105,41110,19
02/04/2007,09:28:00,41110,41130,41110,41125,38
02/04/2007,09:29:00,41120,41125,41115,41120,16
02/04/2007,09:30:00,41120,41125,41115,41125,17
02/04/2007,09:31:00,41120,41120,41105,41110,33
02/04/2007,09:32:00,41105,41105,41095,41100,41
02/04/2007,09:33:00,41105,41110,41105,41110,6
02/04/2007,09:34:00,41110,41110,41105,41110,8
02/04/2007,09:35:00,41110,41115,41110,41110,20
02/04/2007,09:36:00,41115,41140,41115,41120,78
02/04/2007,09:37:00,41120,41120,41095,41100,97
02/04/2007,09:38:00,41095,41100,41095,41100,20
02/04/2007,09:39:00,41100,41110,41100,41105,12
02/04/2007,09:40:00,41105,41110,41085,41085,43
02/04/2007,09:41:00,41085,41100,41085,41095,19
02/04/2007,09:42:00,41095,41100,41085,41100,16
02/04/2007,09:43:00,41100,41120,41100,41115,28
02/04/2007,09:44:00,41120,41120,41105,41115,51
02/04/2007,09:45:00,41120,41130,41120,41125,49
02/04/2007,09:46:00,41125,41130,41120,41125,41
02/04/2007,09:47:00,41130,41140,41125,41140,69
02/04/2007,09:48:00,41135,41140,41115,41120,38
02/04/2007,09:49:00,41120,41120,41120,41120,2
02/04/2007,09:50:00,41120,41125,41120,41125,10
02/04/2007,09:51:00,41130,41145,41125,41130,49
02/04/2007,09:52:00,41135,41145,41130,41140,42
02/04/2007,09:53:00,41140,41175,41140,41170,159
02/04/2007,09:54:00,41165,41175,41155,41170,101
02/04/2007,09:55:00,41170,41170,41160,41160,21
02/04/2007,09:56:00,41160,41180,41160,41180,20
02/04/2007,09:57:00,41180,41200,41170,41180,104
02/04/2007,09:58:00,41185,41185,41165,41170,28
02/04/2007,09:59:00,41165,41185,41160,41180,54
02/04/2007,10:00:00,41180,41190,41180,41190,41
02/04/2007,10:01:00,41185,41185,41170,41170,45
02/04/2007,10:02:00,41170,41170,41150,41165,47
02/04/2007,10:03:00,41160,41170,41155,41170,30
02/04/2007,10:04:00,41170,41175,41170,41175,22
02/04/2007,10:05:00,41180,41180,41175,41180,10
02/04/2007,10:06:00,41180,41190,41180,41185,40
02/04/2007,10:07:00,41185,41190,41180,41190,37
02/04/2007,10:08:00,41190,41210,41190,41205,53
02/04/2007,10:09:00,41205,41240,41205,41230,106
02/04/2007,10:10:00,41230,41240,41230,41235,46
02/04/2007,10:11:00,41240,41245,41230,41245,49
02/04/2007,10:12:00,41240,41245,41225,41225,19
02/04/2007,10:13:00,41230,41240,41225,41240,23
02/04/2007,10:14:00,41240,41255,41235,41250,90
02/04/2007,10:15:00,41245,41245,41235,41240,43
02/04/2007,10:16:00,41245,41245,41225,41225,64
02/04/2007,10:17:00,41225,41225,41220,41220,16
02/04/2007,10:18:00,41220,41225,41215,41220,16
02/04/2007,10:19:00,41225,41225,41215,41215,49
02/04/2007,10:20:00,41215,41220,41215,41215,19
02/04/2007,10:21:00,41220,41220,41200,41205,43
02/04/2007,10:22:00,41205,41210,41205,41205,7
02/04/2007,10:23:00,41210,41210,41210,41210,10
02/04/2007,10:24:00,41210,41210,41205,41205,13
02/04/2007,10:25:00,41205,41205,41185,41190,43
02/04/2007,10:26:00,41190,41195,41190,41195,19
02/04/2007,10:27:00,41190,41200,41180,41200,83
02/04/2007,10:28:00,41205,41205,41200,41200,6
02/04/2007,10:29:00,41200,41205,41200,41205,7
02/04/2007,10:30:00,41200,41205,41200,41205,12
02/04/2007,10:31:00,41205,41225,41205,41225,50
02/04/2007,10:32:00,41225,41225,41220,41225,16
02/04/2007,10:33:00,41225,41230,41225,41225,13
02/04/2007,10:34:00,41230,41230,41220,41225,21
02/04/2007,10:35:00,41230,41235,41225,41235,35
02/04/2007,10:36:00,41235,41245,41235,41245,33
02/04/2007,10:37:00,41245,41250,41230,41230,39
02/04/2007,10:38:00,41225,41225,41200,41205,69
02/04/2007,10:39:00,41205,41205,41200,41200,25
02/04/2007,10:40:00,41205,41220,41205,41220,25
02/04/2007,10:41:00,41225,41235,41225,41225,18
02/04/2007,10:42:00,41225,41225,41205,41210,16
02/04/2007,10:43:00,41210,41210,41210,41210,5
02/04/2007,10:44:00,41205,41205,41195,41200,29
02/04/2007,10:45:00,41195,41195,41190,41195,8
02/04/2007,10:46:00,41195,41200,41185,41195,26
02/04/2007,10:47:00,41195,41200,41190,41190,19
02/04/2007,10:48:00,41190,41195,41190,41195,13
02/04/2007,10:49:00,41200,41200,41200,41200,21
02/04/2007,10:50:00,41195,41195,41195,41195,7
02/04/2007,10:51:00,41195,41195,41180,41190,27
02/04/2007,10:52:00,41190,41200,41190,41195,17
02/04/2007,10:53:00,41200,41200,41200,41200,13
02/04/2007,10:54:00,41195,41195,41190,41190,16
02/04/2007,10:55:00,41190,41200,41190,41200,21
02/04/2007,10:56:00,41205,41205,41195,41200,8
02/04/2007,10:57:00,41200,41205,41195,41195,11
02/04/2007,10:58:00,41200,41200,41200,41200,3
02/04/2007,10:59:00,41200,41200,41200,41200,4
02/04/2007,11:00:00,41205,41205,41195,41195,11
02/04/2007,11:01:00,41200,41200,41185,41190,18
02/04/2007,11:02:00,41190,41190,41185,41190,9
02/04/2007,11:03:00,41190,41200,41190,41200,63
02/04/2007,11:04:00,41195,41195,41195,41195,5
02/04/2007,11:05:00,41200,41205,41200,41200,19
02/04/2007,11:06:00,41200,41205,41200,41205,17
02/04/2007,11:07:00,41200,41210,41200,41205,7
02/04/2007,11:08:00,41210,41215,41210,41215,20
02/04/2007,11:09:00,41215,41240,41215,41235,26
02/04/2007,11:10:00,41240,41240,41230,41230,6
02/04/2007,11:11:00,41235,41245,41235,41235,55
02/04/2007,11:12:00,41240,41240,41230,41230,34
02/04/2007,11:13:00,41225,41230,41225,41225,9
02/04/2007,11:14:00,41225,41230,41225,41225,7
02/04/2007,11:15:00,41225,41225,41220,41225,13
02/04/2007,11:16:00,41225,41225,41195,41195,46
02/04/2007,11:17:00,41195,41205,41190,41205,17
02/04/2007,11:18:00,41200,41205,41200,41205,11
02/04/2007,11:19:00,41205,41205,41205,41205,5
02/04/2007,11:20:00,41205,41225,41205,41225,22
02/04/2007,11:21:00,41225,41245,41225,41245,62
02/04/2007,11:22:00,41240,41240,41230,41235,31
02/04/2007,11:23:00,41235,41235,41235,41235,5
02/04/2007,11:24:00,41230,41235,41225,41230,17
02/04/2007,11:25:00,41230,41230,41225,41230,10
02/04/2007,11:26:00,41230,41230,41230,41230,3
02/04/2007,11:27:00,41230,41230,41230,41230,3
02/04/2007,11:28:00,41230,41230,41230,41230,2
02/04/2007,11:29:00,41235,41235,41225,41225,9
02/04/2007,11:30:00,41225,41230,41220,41220,22
02/04/2007,11:31:00,41230,41230,41225,41230,21
02/04/2007,11:32:00,41230,41235,41230,41230,20
02/04/2007,11:33:00,41230,41230,41230,41230,2
02/04/2007,11:34:00,41235,41240,41235,41240,10
02/04/2007,11:35:00,41235,41235,41230,41230,21
02/04/2007,11:36:00,41230,41230,41225,41230,12
02/04/2007,11:37:00,41230,41230,41230,41230,12
02/04/2007,11:38:00,41230,41230,41220,41225,8
02/04/2007,11:39:00,41225,41225,41225,41225,5
02/04/2007,11:40:00,41220,41220,41205,41210,24
02/04/2007,11:41:00,41210,41210,41200,41205,12
02/04/2007,11:42:00,41200,41200,41195,41195,15
02/04/2007,11:43:00,41200,41205,41200,41205,24
02/04/2007,11:44:00,41210,41220,41210,41220,37
02/04/2007,11:45:00,41220,41220,41215,41215,15
02/04/2007,11:46:00,41210,41230,41210,41230,13
02/04/2007,11:47:00,41225,41225,41225,41225,3
02/04/2007,11:48:00,41225,41225,41220,41220,7
02/04/2007,11:49:00,41215,41215,41215,41215,2
02/04/2007,11:50:00,41215,41230,41215,41230,15
02/04/2007,11:51:00,41230,41235,41230,41235,9
02/04/2007,11:52:00,41235,41245,41235,41245,27
02/04/2007,11:53:00,41245,41245,41240,41245,21
02/04/2007,11:54:00,41245,41245,41235,41235,33
02/04/2007,11:55:00,41235,41240,41235,41235,16
02/04/2007,11:56:00,41230,41230,41225,41225,28
02/04/2007,11:57:00,41230,41240,41230,41240,7
02/04/2007,11:58:00,41235,41235,41220,41220,55
02/04/2007,11:59:00,41220,41220,41220,41220,5
02/04/2007,12:00:00,41225,41225,41220,41220,9
02/04/2007,12:01:00,41215,41215,41215,41215,4
02/04/2007,12:02:00,41220,41220,41220,41220,1
02/04/2007,12:03:00,41220,41225,41220,41225,6
02/04/2007,12:04:00,41220,41225,41220,41225,7
02/04/2007,12:05:00,41230,41230,41215,41215,10
02/04/2007,12:06:00,41220,41220,41210,41210,9
02/04/2007,12:07:00,41210,41210,41210,41210,7
02/04/2007,12:08:00,41210,41210,41190,41195,30
02/04/2007,12:09:00,41195,41195,41165,41175,166
02/04/2007,12:10:00,41175,41190,41175,41190,23
02/04/2007,12:11:00,41195,41195,41190,41190,8
02/04/2007,12:12:00,41185,41185,41175,41180,14
02/04/2007,12:13:00,41175,41185,41175,41185,11
02/04/2007,12:14:00,41185,41185,41180,41180,8
02/04/2007,12:15:00,41185,41185,41185,41185,7
02/04/2007,12:16:00,41190,41190,41185,41185,6
02/04/2007,12:17:00,41185,41185,41180,41180,21
02/04/2007,12:18:00,41180,41180,41175,41175,10
02/04/2007,12:19:00,41175,41175,41175,41175,5
02/04/2007,12:20:00,41175,41175,41170,41170,19
02/04/2007,12:21:00,41170,41170,41160,41165,56
02/04/2007,12:22:00,41165,41190,41165,41190,35
02/04/2007,12:23:00,41190,41190,41185,41190,13
02/04/2007,12:24:00,41190,41190,41190,41190,5
02/04/2007,12:25:00,41190,41190,41190,41190,10
02/04/2007,12:26:00,41190,41195,41185,41190,14
02/04/2007,12:27:00,41190,41190,41190,41190,4
02/04/2007,12:28:00,41195,41210,41195,41205,27
02/04/2007,12:29:00,41200,41200,41195,41195,12
02/04/2007,12:30:00,41200,41200,41195,41195,3
02/04/2007,12:31:00,41195,41200,41195,41195,4
02/04/2007,12:32:00,41195,41215,41195,41205,22
02/04/2007,12:33:00,41205,41210,41195,41205,20
02/04/2007,12:34:00,41205,41210,41205,41205,7
02/04/2007,12:35:00,41200,41200,41190,41190,12
02/04/2007,12:36:00,41190,41190,41165,41165,44
02/04/2007,12:37:00,41160,41180,41160,41180,51
02/04/2007,12:38:00,41180,41185,41180,41180,13
02/04/2007,12:39:00,41180,41190,41180,41185,10
02/04/2007,12:40:00,41185,41190,41185,41190,2
02/04/2007,12:41:00,41190,41190,41190,41190,2
02/04/2007,12:42:00,41190,41190,41190,41190,2
02/04/2007,12:43:00,41185,41185,41180,41180,5
02/04/2007,12:44:00,41180,41180,41180,41180,1
02/04/2007,12:45:00,41185,41190,41185,41190,7
02/04/2007,12:46:00,41185,41190,41185,41190,6
02/04/2007,12:47:00,41185,41190,41185,41190,3
02/04/2007,12:48:00,41190,41190,41190,41190,6
02/04/2007,12:49:00,41190,41190,41190,41190,5
02/04/2007,12:50:00,41190,41190,41190,41190,3
02/04/2007,12:51:00,41190,41190,41190,41190,6
02/04/2007,12:52:00,41185,41185,41180,41180,3
02/04/2007,12:54:00,41190,41190,41190,41190,1
02/04/2007,12:56:00,41190,41190,41190,41190,5
02/04/2007,12:58:00,41190,41190,41190,41190,4
02/04/2007,12:59:00,41190,41190,41180,41180,5
02/04/2007,13:00:00,41175,41180,41175,41175,7
02/04/2007,13:01:00,41175,41180,41175,41180,2
02/04/2007,13:02:00,41175,41175,41170,41170,9
02/04/2007,13:03:00,41175,41175,41170,41170,7
02/04/2007,13:04:00,41170,41170,41170,41170,1
02/04/2007,13:05:00,41170,41175,41165,41175,4
02/04/2007,13:06:00,41180,41185,41180,41185,9
02/04/2007,13:07:00,41180,41190,41180,41180,9
02/04/2007,13:08:00,41180,41180,41165,41170,17
02/04/2007,13:09:00,41170,41170,41170,41170,6
02/04/2007,13:10:00,41175,41190,41175,41175,22
02/04/2007,13:11:00,41180,41180,41180,41180,7
02/04/2007,13:12:00,41185,41185,41180,41185,4
02/04/2007,13:13:00,41180,41185,41180,41185,4
02/04/2007,13:14:00,41185,41185,41185,41185,3
02/04/2007,13:15:00,41180,41185,41180,41180,13
02/04/2007,13:18:00,41180,41180,41180,41180,2
02/04/2007,13:19:00,41185,41185,41185,41185,1
02/04/2007,13:20:00,41185,41185,41180,41180,8
02/04/2007,13:21:00,41180,41185,41180,41180,4
02/04/2007,13:22:00,41185,41185,41185,41185,2
02/04/2007,13:23:00,41180,41180,41180,41180,1
02/04/2007,13:25:00,41185,41185,41180,41185,14
02/04/2007,13:26:00,41185,41185,41185,41185,8
02/04/2007,13:27:00,41185,41185,41185,41185,1
02/04/2007,13:28:00,41190,41190,41190,41190,13
02/04/2007,13:29:00,41190,41190,41185,41190,3
02/04/2007,13:30:00,41185,41185,41185,41185,2
02/04/2007,13:31:00,41190,41205,41190,41200,17
02/04/2007,13:32:00,41200,41200,41190,41200,5
02/04/2007,13:33:00,41200,41200,41200,41200,6
02/04/2007,13:34:00,41205,41205,41195,41195,6
02/04/2007,13:35:00,41195,41205,41195,41205,6
02/04/2007,13:36:00,41200,41205,41190,41190,15
02/04/2007,13:38:00,41195,41200,41195,41195,9
02/04/2007,13:39:00,41190,41190,41190,41190,4
02/04/2007,13:40:00,41195,41200,41195,41200,3
02/04/2007,13:41:00,41195,41195,41195,41195,2
02/04/2007,13:42:00,41195,41195,41195,41195,3
02/04/2007,13:43:00,41195,41195,41195,41195,1
02/04/2007,13:44:00,41195,41195,41195,41195,2
02/04/2007,13:45:00,41195,41195,41195,41195,5
02/04/2007,13:46:00,41190,41195,41190,41195,3
02/04/2007,13:48:00,41200,41200,41200,41200,3
02/04/2007,13:49:00,41200,41200,41200,41200,7
02/04/2007,13:50:00,41210,41210,41210,41210,3
02/04/2007,13:51:00,41210,41210,41205,41205,5
02/04/2007,13:52:00,41200,41200,41200,41200,2
02/04/2007,13:53:00,41200,41200,41200,41200,1
02/04/2007,13:54:00,41200,41200,41200,41200,1
02/04/2007,13:55:00,41195,41200,41195,41200,4
02/04/2007,13:56:00,41195,41195,41195,41195,1
02/04/2007,13:57:00,41200,41200,41200,41200,3
02/04/2007,13:58:00,41195,41195,41190,41190,6
02/04/2007,13:59:00,41190,41190,41190,41190,2
02/04/2007,14:00:00,41190,41190,41190,41190,1
02/04/2007,14:01:00,41190,41190,41190,41190,4
02/04/2007,14:02:00,41195,41195,41195,41195,1
02/04/2007,14:04:00,41200,41210,41200,41210,9
02/04/2007,14:05:00,41210,41210,41210,41210,7
02/04/2007,14:06:00,41215,41220,41215,41220,6
02/04/2007,14:07:00,41220,41220,41220,41220,2
02/04/2007,14:08:00,41215,41220,41215,41220,7
02/04/2007,14:09:00,41210,41210,41210,41210,16
02/04/2007,14:10:00,41215,41215,41210,41210,2
02/04/2007,14:13:00,41215,41215,41210,41210,8
02/04/2007,14:14:00,41205,41205,41200,41200,13
02/04/2007,14:15:00,41210,41210,41200,41200,5
02/04/2007,14:16:00,41200,41200,41200,41200,1
02/04/2007,14:17:00,41200,41200,41200,41200,1
02/04/2007,14:18:00,41200,41205,41195,41205,4
02/04/2007,14:19:00,41200,41200,41200,41200,1
02/04/2007,14:20:00,41200,41205,41200,41200,3
02/04/2007,14:21:00,41205,41205,41200,41200,5
02/04/2007,14:22:00,41205,41205,41205,41205,3
02/04/2007,14:25:00,41210,41215,41210,41215,8
02/04/2007,14:26:00,41215,41215,41215,41215,2
02/04/2007,14:27:00,41220,41225,41220,41225,15
02/04/2007,14:28:00,41225,41225,41220,41220,5
02/04/2007,14:29:00,41220,41225,41220,41220,9
02/04/2007,14:30:00,41225,41225,41225,41225,2
02/04/2007,14:31:00,41225,41225,41220,41220,2
02/04/2007,14:32:00,41225,41225,41225,41225,8
02/04/2007,14:33:00,41225,41225,41225,41225,1
02/04/2007,14:34:00,41220,41225,41220,41220,18
02/04/2007,14:35:00,41215,41215,41215,41215,4
02/04/2007,14:36:00,41210,41210,41200,41200,15
02/04/2007,14:37:00,41205,41205,41200,41200,7
02/04/2007,14:38:00,41205,41205,41205,41205,1
02/04/2007,14:39:00,41210,41210,41210,41210,2
02/04/2007,14:40:00,41210,41210,41210,41210,3
02/04/2007,14:41:00,41205,41205,41200,41200,9
02/04/2007,14:42:00,41200,41200,41200,41200,2
02/04/2007,14:43:00,41195,41200,41195,41200,2
02/04/2007,14:44:00,41200,41200,41195,41195,5
02/04/2007,14:45:00,41195,41195,41190,41195,17
02/04/2007,14:46:00,41195,41195,41195,41195,4
02/04/2007,14:47:00,41195,41195,41195,41195,2
02/04/2007,14:48:00,41200,41200,41200,41200,1
02/04/2007,14:49:00,41195,41200,41195,41200,2
02/04/2007,14:51:00,41200,41200,41200,41200,13
02/04/2007,14:52:00,41200,41205,41200,41205,8
02/04/2007,14:53:00,41205,41205,41200,41205,4
02/04/2007,14:54:00,41210,41215,41210,41215,8
02/04/2007,14:55:00,41215,41225,41215,41220,11
02/04/2007,14:56:00,41220,41235,41220,41235,20
02/04/2007,14:57:00,41230,41230,41225,41230,29
02/04/2007,14:58:00,41230,41230,41225,41225,6
02/04/2007,14:59:00,41230,41230,41230,41230,2
02/04/2007,15:00:00,41225,41225,41215,41220,35
02/04/2007,15:01:00,41220,41225,41220,41225,8
02/04/2007,15:03:00,41225,41225,41220,41220,4
02/04/2007,15:04:00,41220,41220,41220,41220,6
02/04/2007,15:05:00,41215,41215,41210,41210,17
02/04/2007,15:06:00,41210,41210,41205,41205,3
02/04/2007,15:07:00,41210,41210,41210,41210,1
02/04/2007,15:08:00,41210,41210,41205,41205,5
02/04/2007,15:09:00,41205,41210,41200,41205,23
02/04/2007,15:10:00,41205,41210,41205,41210,4
02/04/2007,15:11:00,41205,41205,41205,41205,3
02/04/2007,15:12:00,41210,41210,41205,41205,6
02/04/2007,15:13:00,41210,41210,41210,41210,1
02/04/2007,15:14:00,41205,41205,41205,41205,2
02/04/2007,15:15:00,41205,41205,41200,41200,15
02/04/2007,15:16:00,41200,41205,41200,41200,7
02/04/2007,15:17:00,41200,41205,41200,41205,16
02/04/2007,15:18:00,41210,41210,41210,41210,1
02/04/2007,15:19:00,41210,41210,41205,41205,6
02/04/2007,15:20:00,41205,41205,41180,41185,39
02/04/2007,15:21:00,41185,41185,41170,41170,48
02/04/2007,15:22:00,41170,41180,41170,41170,66
02/04/2007,15:23:00,41175,41180,41175,41180,12
02/04/2007,15:24:00,41180,41180,41180,41180,9
02/04/2007,15:25:00,41180,41185,41180,41180,9
02/04/2007,15:26:00,41180,41190,41175,41185,16
02/04/2007,15:27:00,41180,41180,41180,41180,6
02/04/2007,15:28:00,41180,41185,41180,41185,3
02/04/2007,15:29:00,41185,41195,41185,41195,11
02/04/2007,15:30:00,41195,41205,41190,41205,16
02/04/2007,15:31:00,41205,41220,41205,41215,44
02/04/2007,15:32:00,41210,41210,41190,41200,57
02/04/2007,15:33:00,41195,41195,41180,41195,39
02/04/2007,15:34:00,41200,41205,41200,41200,27
02/04/2007,15:35:00,41205,41220,41205,41210,57
02/04/2007,15:36:00,41215,41215,41205,41215,26
02/04/2007,15:37:00,41210,41220,41200,41210,16
02/04/2007,15:38:00,41200,41210,41200,41200,30
02/04/2007,15:39:00,41205,41215,41200,41205,22
02/04/2007,15:40:00,41205,41210,41190,41200,15
02/04/2007,15:41:00,41195,41200,41180,41185,41
02/04/2007,15:42:00,41195,41195,41185,41185,10
02/04/2007,15:43:00,41190,41195,41185,41190,23
02/04/2007,15:44:00,41195,41225,41195,41215,62
02/04/2007,15:45:00,41220,41230,41220,41225,26
02/04/2007,15:46:00,41220,41225,41210,41215,49
02/04/2007,15:47:00,41220,41235,41220,41220,60
02/04/2007,15:48:00,41220,41230,41220,41230,29
02/04/2007,15:49:00,41225,41235,41210,41215,28
02/04/2007,15:50:00,41215,41225,41215,41225,13
02/04/2007,15:51:00,41230,41230,41225,41230,17
02/04/2007,15:52:00,41230,41230,41215,41215,19
02/04/2007,15:53:00,41225,41230,41215,41215,55
02/04/2007,15:54:00,41210,41220,41210,41220,25
02/04/2007,15:55:00,41210,41220,41210,41215,13
02/04/2007,15:56:00,41215,41220,41210,41210,9
02/04/2007,15:57:00,41215,41235,41215,41220,31
02/04/2007,15:58:00,41230,41235,41225,41235,8
02/04/2007,15:59:00,41225,41230,41220,41220,8
02/04/2007,16:00:00,41215,41215,41135,41155,257
02/04/2007,16:01:00,41150,41155,41100,41115,191
02/04/2007,16:02:00,41120,41135,41110,41135,82
02/04/2007,16:03:00,41135,41155,41130,41150,93
02/04/2007,16:04:00,41150,41150,41130,41140,70
02/04/2007,16:05:00,41140,41140,41110,41115,112
02/04/2007,16:06:00,41120,41130,41100,41105,92
02/04/2007,16:07:00,41105,41105,41065,41065,169
02/04/2007,16:08:00,41065,41070,41045,41055,177
02/04/2007,16:09:00,41060,41090,41060,41075,102
02/04/2007,16:10:00,41075,41080,41050,41050,122
02/04/2007,16:11:00,41050,41070,41045,41050,78
02/04/2007,16:12:00,41050,41050,41025,41030,67
02/04/2007,16:13:00,41025,41050,41010,41045,141
02/04/2007,16:14:00,41050,41055,41045,41050,37
02/04/2007,16:15:00,41060,41060,41010,41025,156
02/04/2007,16:16:00,41020,41050,41020,41050,73
02/04/2007,16:17:00,41055,41060,41025,41050,93
02/04/2007,16:18:00,41045,41055,41025,41030,48
02/04/2007,16:19:00,41035,41060,41030,41055,105
02/04/2007,16:20:00,41050,41065,41040,41055,50
02/04/2007,16:21:00,41055,41065,41050,41060,97
02/04/2007,16:22:00,41065,41075,41055,41055,65
02/04/2007,16:23:00,41065,41070,41040,41050,86
02/04/2007,16:24:00,41045,41075,41040,41065,52
02/04/2007,16:25:00,41065,41080,41055,41080,33
02/04/2007,16:26:00,41070,41070,41055,41070,25
02/04/2007,16:27:00,41070,41075,41055,41055,33
02/04/2007,16:28:00,41055,41085,41055,41085,43
02/04/2007,16:29:00,41085,41100,41070,41100,56
02/04/2007,16:30:00,41095,41130,41095,41105,111
02/04/2007,16:31:00,41115,41125,41105,41120,49
02/04/2007,16:32:00,41120,41145,41115,41145,52
02/04/2007,16:33:00,41140,41150,41135,41135,39
02/04/2007,16:34:00,41130,41135,41110,41110,36
02/04/2007,16:35:00,41115,41130,41115,41125,23
02/04/2007,16:36:00,41120,41120,41110,41115,11
02/04/2007,16:37:00,41125,41130,41115,41125,28
02/04/2007,16:38:00,41120,41120,41115,41115,7
02/04/2007,16:39:00,41115,41115,41100,41110,65
02/04/2007,16:40:00,41115,41120,41100,41115,58
02/04/2007,16:41:00,41115,41115,41095,41095,34
02/04/2007,16:42:00,41095,41110,41080,41100,32
02/04/2007,16:43:00,41100,41110,41095,41105,37
02/04/2007,16:44:00,41110,41110,41090,41100,44
02/04/2007,16:45:00,41105,41115,41100,41100,39
02/04/2007,16:46:00,41095,41130,41095,41130,54
02/04/2007,16:47:00,41125,41125,41105,41115,20
02/04/2007,16:48:00,41115,41115,41110,41110,6
02/04/2007,16:49:00,41110,41115,41105,41115,23
02/04/2007,16:50:00,41120,41125,41115,41125,22
02/04/2007,16:51:00,41125,41125,41110,41125,38
02/04/2007,16:52:00,41120,41120,41120,41120,13
02/04/2007,16:53:00,41120,41135,41120,41130,39
02/04/2007,16:54:00,41130,41155,41130,41155,67
02/04/2007,16:55:00,41160,41195,41155,41180,152
02/04/2007,16:56:00,41180,41215,41170,41205,94
02/04/2007,16:57:00,41205,41205,41190,41200,34
02/04/2007,16:58:00,41195,41205,41185,41190,38
02/04/2007,16:59:00,41190,41200,41190,41200,12
02/04/2007,17:00:00,41195,41195,41190,41195,15
02/04/2007,17:01:00,41195,41205,41195,41200,26
02/04/2007,17:02:00,41200,41210,41200,41210,31
02/04/2007,17:03:00,41215,41240,41215,41230,101
02/04/2007,17:04:00,41230,41235,41225,41225,47
02/04/2007,17:05:00,41225,41225,41210,41215,31
02/04/2007,17:06:00,41210,41225,41210,41215,23
02/04/2007,17:07:00,41220,41230,41220,41230,18
02/04/2007,17:08:00,41230,41230,41215,41215,26
02/04/2007,17:09:00,41215,41215,41195,41195,41
02/04/2007,17:10:00,41205,41205,41195,41200,45
02/04/2007,17:11:00,41200,41200,41195,41195,36
02/04/2007,17:12:00,41200,41210,41200,41205,27
02/04/2007,17:13:00,41205,41205,41185,41195,38
02/04/2007,17:14:00,41190,41205,41190,41195,32
02/04/2007,17:15:00,41200,41200,41195,41200,9
02/04/2007,17:16:00,41195,41200,41195,41200,14
02/04/2007,17:17:00,41195,41195,41190,41190,31
02/04/2007,17:18:00,41185,41190,41180,41190,69
02/04/2007,17:19:00,41190,41195,41180,41180,11
02/04/2007,17:20:00,41185,41185,41180,41180,14
02/04/2007,17:21:00,41180,41185,41180,41180,26
02/04/2007,17:22:00,41180,41185,41175,41175,25
02/04/2007,17:23:00,41180,41180,41175,41175,9
02/04/2007,17:24:00,41180,41195,41180,41180,31
02/04/2007,17:25:00,41190,41195,41175,41195,36
02/04/2007,17:26:00,41195,41220,41195,41210,63
02/04/2007,17:27:00,41215,41225,41205,41225,42
02/04/2007,17:28:00,41225,41240,41220,41225,49
02/04/2007,17:29:00,41225,41235,41215,41230,59
02/04/2007,17:30:00,41225,41235,41225,41230,19
02/04/2007,17:31:00,41230,41240,41225,41225,19
02/04/2007,17:32:00,41230,41300,41230,41255,209
02/04/2007,17:33:00,41255,41270,41250,41255,27
02/04/2007,17:34:00,41255,41270,41255,41260,30
02/04/2007,17:35:00,41260,41260,41245,41260,46
02/04/2007,17:36:00,41260,41265,41260,41265,9
02/04/2007,17:37:00,41265,41275,41265,41275,16
02/04/2007,17:38:00,41275,41280,41270,41280,34
02/04/2007,17:39:00,41270,41290,41270,41275,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/04/2007,16:09:00,41060,41090,41060,41075,102
02/04/2007,16:10:00,41075,41080,41050,41050,122
02/04/2007,16:11:00,41050,41070,41045,41050,78
02/04/2007,16:12:00,41050,41050,41025,41030,67
02/04/2007,16:13:00,41025,41050,41010,41045,141
02/04/2007,16:14:00,41050,41055,41045,41050,37
02/04/2007,16:15:00,41060,41060,41010,41025,156
02/04/2007,16:16:00,41020,41050,41020,41050,73
02/04/2007,16:17:00,41055,41060,41025,41050,93
02/04/2007,16:18:00,41045,41055,41025,41030,48
02/04/2007,16:19:00,41035,41060,41030,41055,105
02/04/2007,16:20:00,41050,41065,41040,41055,50
02/04/2007,16:21:00,41055,41065,41050,41060,97
02/04/2007,16:22:00,41065,41075,41055,41055,65
02/04/2007,16:23:00,41065,41070,41040,41050,86
02/04/2007,16:24:00,41045,41075,41040,41065,52
02/04/2007,16:25:00,41065,41080,41055,41080,33
02/04/2007,16:26:00,41070,41070,41055,41070,25
02/04/2007,16:27:00,41070,41075,41055,41055,33
02/04/2007,16:28:00,41055,41085,41055,41085,43
02/04/2007,16:29:00,41085,41100,41070,41100,56
02/04/2007,16:30:00,41095,41130,41095,41105,111
02/04/2007,16:31:00,41115,41125,41105,41120,49
02/04/2007,16:32:00,41120,41145,41115,41145,52
02/04/2007,16:33:00,41140,41150,41135,41135,39
02/04/2007,16:34:00,41130,41135,41110,41110,36
02/04/2007,16:35:00,41115,41130,41115,41125,23
02/04/2007,16:36:00,41120,41120,41110,41115,11
02/04/2007,16:37:00,41125,41130,41115,41125,28
02/04/2007,16:38:00,41120,41120,41115,41115,7
02/04/2007,16:39:00,41115,41115,41100,41110,65
02/04/2007,16:40:00,41115,41120,41100,41115,58
02/04/2007,16:41:00,41115,41115,41095,41095,34
02/04/2007,16:42:00,41095,41110,41080,41100,32
02/04/2007,16:43:00,41100,41110,41095,41105,37
02/04/2007,16:44:00,41110,41110,41090,41100,44
02/04/2007,16:45:00,41105,41115,41100,41100,39
02/04/2007,16:46:00,41095,41130,41095,41130,54
02/04/2007,16:47:00,41125,41125,41105,41115,20
02/04/2007,16:48:00,41115,41115,41110,41110,6
02/04/2007,16:49:00,41110,41115,41105,41115,23
02/04/2007,16:50:00,41120,41125,41115,41125,22
02/04/2007,16:51:00,41125,41125,41110,41125,38
02/04/2007,16:52:00,41120,41120,41120,41120,13
02/04/2007,16:53:00,41120,41135,41120,41130,39
02/04/2007,16:54:00,41130,41155,41130,41155,67
02/04/2007,16:55:00,41160,41195,41155,41180,152
02/04/2007,16:56:00,41180,41215,41170,41205,94
02/04/2007,16:57:00,41205,41205,41190,41200,34
02/04/2007,16:58:00,41195,41205,41185,41190,38
02/04/2007,16:59:00,41190,41200,41190,41200,12
02/04/2007,17:00:00,41195,41195,41190,41195,15
02/04/2007,17:01:00,41195,41205,41195,41200,26
02/04/2007,17:02:00,41200,41210,41200,41210,31
02/04/2007,17:03:00,41215,41240,41215,41230,101
02/04/2007,17:04:00,41230,41235,41225,41225,47
02/04/2007,17:05:00,41225,41225,41210,41215,31
02/04/2007,17:06:00,41210,41225,41210,41215,23
02/04/2007,17:07:00,41220,41230,41220,41230,18
02/04/2007,17:08:00,41230,41230,41215,41215,26
02/04/2007,17:09:00,41215,41215,41195,41195,41
02/04/2007,17:10:00,41205,41205,41195,41200,45
02/04/2007,17:11:00,41200,41200,41195,41195,36
02/04/2007,17:12:00,41200,41210,41200,41205,27
02/04/2007,17:13:00,41205,41205,41185,41195,38
02/04/2007,17:14:00,41190,41205,41190,41195,32
02/04/2007,17:15:00,41200,41200,41195,41200,9
02/04/2007,17:16:00,41195,41200,41195,41200,14
02/04/2007,17:17:00,41195,41195,41190,41190,31
02/04/2007,17:18:00,41185,41190,41180,41190,69
02/04/2007,17:19:00,41190,41195,41180,41180,11
02/04/2007,17:20:00,41185,41185,41180,41180,14
02/04/2007,17:21:00,41180,41185,41180,41180,26
02/04/2007,17:22:00,41180,41185,41175,41175,25
02/04/2007,17:23:00,41180,41180,41175,41175,9
02/04/2007,17:24:00,41180,41195,41180,41180,31
02/04/2007,17:25:00,41190,41195,41175,41195,36
02/04/2007,17:26:00,41195,41220,41195,41210,63
02/04/2007,17:27:00,41215,41225,41205,41225,42
02/04/2007,17:28:00,41225,41240,41220,41225,49
02/04/2007,17:29:00,41225,41235,41215,41230,59
02/04/2007,17:30:00,41225,41235,41225,41230,19
02/04/2007,17:31:00,41230,41240,41225,41225,19
02/04/2007,17:32:00,41230,41300,41230,41255,209
02/04/2007,17:33:00,41255,41270,41250,41255,27
02/04/2007,17:34:00,41255,41270,41255,41260,30
02/04/2007,17:35:00,41260,41260,41245,41260,46
02/04/2007,17:36:00,41260,41265,41260,41265,9
02/04/2007,17:37:00,41265,41275,41265,41275,16
02/04/2007,17:38:00,41275,41280,41270,41280,34
02/04/2007,17:39:00,41270,41290,41270,41275,59
03/04/2007,09:00:00,41370,41545,41370,41535,194
03/04/2007,09:01:00,41530,41530,41475,41490,172
03/04/2007,09:02:00,41490,41490,41465,41480,123
03/04/2007,09:03:00,41480,41480,41455,41465,57
03/04/2007,09:04:00,41470,41490,41470,41485,102
03/04/2007,09:05:00,41480,41480,41455,41465,106
03/04/2007,09:06:00,41470,41470,41460,41460,69
03/04/2007,09:07:00,41460,41470,41455,41470,44
03/04/2007,09:08:00,41470,41470,41465,41465,41
03/04/2007,09:09:00,41465,41465,41450,41450,52
03/04/2007,09:10:00,41445,41450,41435,41435,96
03/04/2007,09:11:00,41435,41455,41430,41455,63
03/04/2007,09:12:00,41450,41465,41445,41450,55
03/04/2007,09:13:00,41455,41465,41450,41455,53
03/04/2007,09:14:00,41455,41460,41450,41455,80
03/04/2007,09:15:00,41450,41460,41450,41460,32
03/04/2007,09:16:00,41450,41460,41450,41450,14
03/04/2007,09:17:00,41460,41460,41445,41445,44
03/04/2007,09:18:00,41445,41445,41430,41440,22
03/04/2007,09:19:00,41435,41440,41425,41430,28
03/04/2007,09:20:00,41430,41430,41400,41410,202
03/04/2007,09:21:00,41410,41410,41385,41390,66
03/04/2007,09:22:00,41390,41395,41385,41385,60
03/04/2007,09:23:00,41395,41405,41395,41395,78
03/04/2007,09:24:00,41395,41405,41395,41405,26
03/04/2007,09:25:00,41405,41420,41400,41420,39
03/04/2007,09:26:00,41420,41425,41415,41425,51
03/04/2007,09:27:00,41420,41430,41415,41430,28
03/04/2007,09:28:00,41430,41430,41415,41415,36
03/04/2007,09:29:00,41410,41410,41405,41410,27
03/04/2007,09:30:00,41405,41410,41395,41400,77
03/04/2007,09:31:00,41405,41415,41400,41410,21
03/04/2007,09:32:00,41415,41420,41410,41410,20
03/04/2007,09:33:00,41410,41415,41405,41410,12
03/04/2007,09:34:00,41405,41420,41405,41410,49
03/04/2007,09:35:00,41410,41420,41410,41415,20
03/04/2007,09:36:00,41415,41420,41415,41420,30
03/04/2007,09:37:00,41420,41420,41405,41420,39
03/04/2007,09:38:00,41415,41430,41415,41420,30
03/04/2007,09:39:00,41420,41425,41420,41420,23
03/04/2007,09:40:00,41420,41420,41415,41415,4
03/04/2007,09:41:00,41415,41415,41410,41415,17
03/04/2007,09:42:00,41415,41415,41395,41395,27
03/04/2007,09:43:00,41395,41400,41395,41395,7
03/04/2007,09:44:00,41400,41405,41400,41405,6
03/04/2007,09:45:00,41400,41425,41400,41425,57
03/04/2007,09:46:00,41425,41435,41420,41420,44
03/04/2007,09:47:00,41425,41435,41420,41430,25
03/04/2007,09:48:00,41435,41435,41430,41435,20
03/04/2007,09:49:00,41435,41440,41425,41440,57
03/04/2007,09:50:00,41435,41440,41430,41440,68
03/04/2007,09:51:00,41440,41440,41425,41425,28
03/04/2007,09:52:00,41430,41430,41425,41425,24
03/04/2007,09:53:00,41420,41440,41420,41440,66
03/04/2007,09:54:00,41440,41455,41435,41455,297
03/04/2007,09:55:00,41455,41480,41455,41475,91
03/04/2007,09:56:00,41480,41480,41455,41460,54
03/04/2007,09:57:00,41465,41475,41460,41470,28
03/04/2007,09:58:00,41465,41470,41460,41465,30
03/04/2007,09:59:00,41465,41470,41465,41470,12
03/04/2007,10:00:00,41470,41475,41465,41470,31
03/04/2007,10:01:00,41470,41475,41465,41465,40
03/04/2007,10:02:00,41465,41465,41445,41450,67
03/04/2007,10:03:00,41450,41450,41435,41440,58
03/04/2007,10:04:00,41440,41440,41440,41440,7
03/04/2007,10:05:00,41440,41445,41440,41445,11
03/04/2007,10:06:00,41445,41455,41445,41455,44
03/04/2007,10:07:00,41450,41450,41440,41440,8
03/04/2007,10:08:00,41440,41450,41435,41450,28
03/04/2007,10:09:00,41445,41445,41440,41445,8
03/04/2007,10:10:00,41445,41445,41445,41445,25
03/04/2007,10:11:00,41445,41450,41445,41445,12
03/04/2007,10:12:00,41440,41445,41430,41430,15
03/04/2007,10:13:00,41430,41430,41415,41420,28
03/04/2007,10:14:00,41420,41420,41415,41415,17
03/04/2007,10:15:00,41420,41430,41420,41430,37
03/04/2007,10:16:00,41425,41430,41420,41420,19
03/04/2007,10:17:00,41420,41435,41420,41435,31
03/04/2007,10:18:00,41430,41435,41425,41430,6
03/04/2007,10:19:00,41430,41430,41425,41425,10
03/04/2007,10:20:00,41430,41435,41420,41420,41
03/04/2007,10:21:00,41425,41430,41425,41430,38
03/04/2007,10:22:00,41430,41440,41420,41420,42
03/04/2007,10:23:00,41420,41420,41415,41415,23
03/04/2007,10:24:00,41415,41425,41415,41425,15
03/04/2007,10:25:00,41425,41425,41425,41425,12
03/04/2007,10:26:00,41425,41425,41420,41420,10
03/04/2007,10:27:00,41415,41425,41415,41425,12
03/04/2007,10:28:00,41430,41430,41415,41425,26
03/04/2007,10:29:00,41425,41425,41425,41425,3
03/04/2007,10:30:00,41425,41445,41425,41440,134
03/04/2007,10:31:00,41435,41435,41430,41430,8
03/04/2007,10:32:00,41435,41445,41435,41440,14
03/04/2007,10:33:00,41440,41440,41440,41440,8
03/04/2007,10:34:00,41440,41460,41440,41450,41
03/04/2007,10:35:00,41450,41450,41440,41440,23
03/04/2007,10:36:00,41445,41445,41440,41440,6
03/04/2007,10:37:00,41445,41445,41445,41445,1
03/04/2007,10:38:00,41445,41445,41445,41445,56
03/04/2007,10:39:00,41440,41445,41440,41445,3
03/04/2007,10:40:00,41445,41445,41445,41445,1
03/04/2007,10:41:00,41440,41445,41440,41445,22
03/04/2007,10:42:00,41440,41445,41440,41440,16
03/04/2007,10:43:00,41445,41445,41440,41445,9
03/04/2007,10:44:00,41440,41440,41430,41440,33
03/04/2007,10:45:00,41440,41440,41435,41435,11
03/04/2007,10:46:00,41440,41445,41435,41440,10
03/04/2007,10:47:00,41440,41450,41440,41450,17
03/04/2007,10:48:00,41445,41450,41440,41440,78
03/04/2007,10:49:00,41445,41445,41445,41445,2
03/04/2007,10:50:00,41445,41455,41445,41450,13
03/04/2007,10:51:00,41445,41455,41445,41450,18
03/04/2007,10:52:00,41455,41460,41450,41450,16
03/04/2007,10:53:00,41455,41455,41450,41450,7
03/04/2007,10:54:00,41455,41455,41450,41450,13
03/04/2007,10:55:00,41455,41455,41455,41455,5
03/04/2007,10:56:00,41450,41450,41445,41445,14
03/04/2007,10:57:00,41445,41445,41440,41445,14
03/04/2007,10:58:00,41445,41450,41445,41445,13
03/04/2007,10:59:00,41450,41455,41445,41445,18
03/04/2007,11:00:00,41450,41455,41445,41450,11
03/04/2007,11:01:00,41445,41450,41445,41450,9
03/04/2007,11:02:00,41455,41465,41455,41460,41
03/04/2007,11:03:00,41460,41465,41460,41460,10
03/04/2007,11:04:00,41465,41465,41460,41465,34
03/04/2007,11:05:00,41465,41470,41465,41465,17
03/04/2007,11:06:00,41460,41470,41460,41465,29
03/04/2007,11:07:00,41460,41460,41460,41460,41
03/04/2007,11:08:00,41455,41455,41455,41455,9
03/04/2007,11:09:00,41450,41450,41440,41440,33
03/04/2007,11:10:00,41440,41445,41440,41445,24
03/04/2007,11:11:00,41445,41450,41445,41445,9
03/04/2007,11:12:00,41450,41460,41450,41460,51
03/04/2007,11:13:00,41460,41460,41455,41460,19
03/04/2007,11:14:00,41465,41465,41460,41460,47
03/04/2007,11:15:00,41460,41460,41455,41460,21
03/04/2007,11:16:00,41460,41460,41455,41455,6
03/04/2007,11:17:00,41455,41460,41455,41455,13
03/04/2007,11:18:00,41455,41465,41455,41465,12
03/04/2007,11:19:00,41465,41465,41455,41455,18
03/04/2007,11:20:00,41455,41455,41450,41455,22
03/04/2007,11:21:00,41450,41450,41445,41445,14
03/04/2007,11:22:00,41440,41440,41435,41440,24
03/04/2007,11:23:00,41445,41445,41440,41440,14
03/04/2007,11:24:00,41440,41440,41440,41440,11
03/04/2007,11:26:00,41440,41445,41440,41445,9
03/04/2007,11:27:00,41450,41450,41445,41445,17
03/04/2007,11:28:00,41445,41450,41445,41450,18
03/04/2007,11:29:00,41450,41450,41445,41445,25
03/04/2007,11:30:00,41440,41455,41440,41455,27
03/04/2007,11:31:00,41455,41460,41450,41450,28
03/04/2007,11:32:00,41450,41450,41450,41450,7
03/04/2007,11:33:00,41450,41450,41450,41450,3
03/04/2007,11:34:00,41455,41460,41455,41460,7
03/04/2007,11:35:00,41455,41465,41455,41465,9
03/04/2007,11:36:00,41465,41470,41465,41465,18
03/04/2007,11:37:00,41470,41475,41465,41465,15
03/04/2007,11:38:00,41465,41465,41460,41465,11
03/04/2007,11:39:00,41465,41465,41465,41465,19
03/04/2007,11:40:00,41465,41465,41465,41465,10
03/04/2007,11:41:00,41460,41460,41455,41455,8
03/04/2007,11:42:00,41460,41465,41460,41465,5
03/04/2007,11:43:00,41465,41470,41465,41470,25
03/04/2007,11:44:00,41465,41470,41465,41470,19
03/04/2007,11:45:00,41470,41475,41465,41465,26
03/04/2007,11:46:00,41470,41475,41460,41460,56
03/04/2007,11:47:00,41465,41465,41465,41465,2
03/04/2007,11:48:00,41470,41470,41465,41470,21
03/04/2007,11:49:00,41470,41485,41470,41485,39
03/04/2007,11:50:00,41485,41485,41480,41485,18
03/04/2007,11:51:00,41480,41485,41480,41480,9
03/04/2007,11:52:00,41480,41495,41480,41490,46
03/04/2007,11:53:00,41495,41510,41490,41500,91
03/04/2007,11:54:00,41500,41505,41495,41505,42
03/04/2007,11:55:00,41500,41500,41490,41495,48
03/04/2007,11:56:00,41495,41500,41495,41500,32
03/04/2007,11:57:00,41500,41500,41495,41495,8
03/04/2007,11:58:00,41495,41495,41495,41495,3
03/04/2007,11:59:00,41495,41500,41495,41500,20
03/04/2007,12:01:00,41505,41510,41505,41510,7
03/04/2007,12:02:00,41510,41520,41510,41515,24
03/04/2007,12:03:00,41520,41525,41520,41520,77
03/04/2007,12:04:00,41525,41530,41515,41520,32
03/04/2007,12:05:00,41525,41530,41525,41525,21
03/04/2007,12:06:00,41525,41525,41515,41515,82
03/04/2007,12:07:00,41520,41530,41520,41520,45
03/04/2007,12:08:00,41520,41520,41505,41510,17
03/04/2007,12:09:00,41510,41520,41510,41510,43
03/04/2007,12:10:00,41510,41515,41510,41510,4
03/04/2007,12:11:00,41510,41520,41510,41515,9
03/04/2007,12:12:00,41515,41515,41505,41505,22
03/04/2007,12:13:00,41505,41505,41505,41505,11
03/04/2007,12:14:00,41505,41505,41500,41500,5
03/04/2007,12:15:00,41500,41505,41500,41505,20
03/04/2007,12:16:00,41505,41510,41500,41500,22
03/04/2007,12:17:00,41500,41500,41490,41495,25
03/04/2007,12:18:00,41495,41495,41495,41495,4
03/04/2007,12:19:00,41495,41495,41485,41485,21
03/04/2007,12:20:00,41485,41490,41480,41485,22
03/04/2007,12:21:00,41485,41485,41480,41480,12
03/04/2007,12:22:00,41480,41490,41480,41490,25
03/04/2007,12:23:00,41490,41495,41490,41490,8
03/04/2007,12:24:00,41485,41495,41485,41495,5
03/04/2007,12:25:00,41490,41490,41485,41485,13
03/04/2007,12:26:00,41485,41490,41485,41485,3
03/04/2007,12:27:00,41485,41490,41485,41490,10
03/04/2007,12:28:00,41490,41490,41490,41490,6
03/04/2007,12:29:00,41490,41490,41490,41490,5
03/04/2007,12:30:00,41490,41500,41490,41500,11
03/04/2007,12:31:00,41505,41505,41500,41505,18
03/04/2007,12:32:00,41505,41505,41500,41500,6
03/04/2007,12:33:00,41510,41510,41500,41500,3
03/04/2007,12:34:00,41500,41505,41495,41505,13
03/04/2007,12:35:00,41505,41505,41495,41495,23
03/04/2007,12:36:00,41500,41500,41500,41500,3
03/04/2007,12:37:00,41500,41500,41500,41500,5
03/04/2007,12:39:00,41495,41500,41495,41500,5
03/04/2007,12:40:00,41500,41505,41500,41505,8
03/04/2007,12:41:00,41500,41500,41495,41495,5
03/04/2007,12:42:00,41500,41500,41495,41495,4
03/04/2007,12:43:00,41495,41495,41485,41485,27
03/04/2007,12:44:00,41485,41485,41485,41485,2
03/04/2007,12:45:00,41485,41485,41485,41485,1
03/04/2007,12:46:00,41490,41490,41490,41490,8
03/04/2007,12:47:00,41490,41495,41490,41490,6
03/04/2007,12:51:00,41485,41485,41485,41485,4
03/04/2007,12:52:00,41480,41485,41480,41485,2
03/04/2007,12:53:00,41485,41490,41485,41485,21
03/04/2007,12:54:00,41485,41485,41480,41485,14
03/04/2007,12:55:00,41480,41480,41475,41475,9
03/04/2007,12:56:00,41475,41475,41465,41470,22
03/04/2007,12:57:00,41475,41480,41475,41480,3
03/04/2007,12:58:00,41480,41480,41480,41480,3
03/04/2007,12:59:00,41485,41485,41480,41480,11
03/04/2007,13:00:00,41475,41475,41475,41475,2
03/04/2007,13:02:00,41470,41470,41470,41470,2
03/04/2007,13:03:00,41465,41470,41465,41465,5
03/04/2007,13:04:00,41470,41480,41470,41475,13
03/04/2007,13:05:00,41480,41480,41480,41480,5
03/04/2007,13:06:00,41480,41485,41480,41485,6
03/04/2007,13:07:00,41480,41485,41480,41485,3
03/04/2007,13:08:00,41485,41485,41485,41485,2
03/04/2007,13:09:00,41490,41490,41490,41490,6
03/04/2007,13:10:00,41490,41490,41490,41490,1
03/04/2007,13:11:00,41485,41495,41480,41495,55
03/04/2007,13:12:00,41490,41500,41490,41490,24
03/04/2007,13:13:00,41495,41495,41485,41485,29
03/04/2007,13:14:00,41485,41490,41485,41485,10
03/04/2007,13:15:00,41485,41485,41485,41485,2
03/04/2007,13:16:00,41490,41495,41490,41495,4
03/04/2007,13:17:00,41495,41500,41495,41500,26
03/04/2007,13:18:00,41500,41500,41495,41500,15
03/04/2007,13:19:00,41500,41500,41495,41495,8
03/04/2007,13:20:00,41500,41500,41495,41495,17
03/04/2007,13:21:00,41495,41495,41495,41495,3
03/04/2007,13:22:00,41490,41490,41490,41490,1
03/04/2007,13:23:00,41495,41495,41495,41495,2
03/04/2007,13:24:00,41495,41495,41495,41495,13
03/04/2007,13:26:00,41495,41500,41495,41500,14
03/04/2007,13:27:00,41500,41505,41500,41505,11
03/04/2007,13:28:00,41505,41505,41500,41500,12
03/04/2007,13:29:00,41505,41505,41505,41505,9
03/04/2007,13:30:00,41505,41505,41500,41500,12
03/04/2007,13:31:00,41495,41495,41495,41495,6
03/04/2007,13:32:00,41495,41500,41495,41500,4
03/04/2007,13:33:00,41500,41500,41500,41500,4
03/04/2007,13:34:00,41500,41500,41495,41495,22
03/04/2007,13:36:00,41495,41500,41495,41495,15
03/04/2007,13:37:00,41495,41495,41495,41495,2
03/04/2007,13:38:00,41490,41500,41490,41500,6
03/04/2007,13:39:00,41500,41500,41495,41500,5
03/04/2007,13:40:00,41500,41500,41500,41500,2
03/04/2007,13:41:00,41505,41505,41505,41505,1
03/04/2007,13:42:00,41505,41505,41505,41505,2
03/04/2007,13:43:00,41500,41500,41500,41500,2
03/04/2007,13:44:00,41500,41500,41500,41500,4
03/04/2007,13:45:00,41500,41500,41500,41500,7
03/04/2007,13:46:00,41500,41505,41500,41505,22
03/04/2007,13:47:00,41505,41505,41500,41505,10
03/04/2007,13:48:00,41505,41505,41500,41500,6
03/04/2007,13:49:00,41500,41500,41500,41500,11
03/04/2007,13:50:00,41500,41500,41500,41500,3
03/04/2007,13:51:00,41500,41500,41500,41500,7
03/04/2007,13:52:00,41500,41500,41500,41500,1
03/04/2007,13:53:00,41495,41495,41495,41495,1
03/04/2007,13:54:00,41500,41500,41500,41500,8
03/04/2007,13:55:00,41500,41500,41500,41500,1
03/04/2007,13:56:00,41500,41500,41500,41500,7
03/04/2007,13:57:00,41500,41500,41495,41495,17
03/04/2007,13:58:00,41495,41500,41495,41495,5
03/04/2007,13:59:00,41495,41500,41495,41500,3
03/04/2007,14:00:00,41500,41500,41500,41500,2
03/04/2007,14:01:00,41500,41500,41500,41500,1
03/04/2007,14:03:00,41500,41500,41500,41500,1
03/04/2007,14:04:00,41500,41500,41500,41500,2
03/04/2007,14:05:00,41495,41505,41495,41505,40
03/04/2007,14:06:00,41505,41505,41500,41500,7
03/04/2007,14:07:00,41500,41500,41500,41500,8
03/04/2007,14:09:00,41495,41495,41490,41490,11
03/04/2007,14:10:00,41490,41500,41490,41500,19
03/04/2007,14:11:00,41500,41505,41500,41505,19
03/04/2007,14:12:00,41495,41495,41495,41495,3
03/04/2007,14:13:00,41495,41495,41495,41495,3
03/04/2007,14:14:00,41495,41495,41490,41490,8
03/04/2007,14:15:00,41490,41490,41480,41480,18
03/04/2007,14:16:00,41480,41485,41480,41480,8
03/04/2007,14:17:00,41480,41480,41480,41480,2
03/04/2007,14:18:00,41485,41500,41485,41500,80
03/04/2007,14:19:00,41495,41500,41485,41485,29
03/04/2007,14:20:00,41480,41480,41475,41480,24
03/04/2007,14:21:00,41480,41480,41475,41475,8
03/04/2007,14:22:00,41475,41475,41470,41470,4
03/04/2007,14:23:00,41470,41475,41470,41475,4
03/04/2007,14:24:00,41470,41470,41465,41465,2
03/04/2007,14:25:00,41475,41485,41475,41485,17
03/04/2007,14:26:00,41485,41490,41480,41480,15
03/04/2007,14:27:00,41485,41485,41480,41485,12
03/04/2007,14:28:00,41485,41485,41475,41480,10
03/04/2007,14:29:00,41475,41475,41475,41475,2
03/04/2007,14:30:00,41480,41480,41470,41470,9
03/04/2007,14:31:00,41475,41480,41470,41470,3
03/04/2007,14:32:00,41475,41475,41475,41475,5
03/04/2007,14:33:00,41475,41475,41470,41470,30
03/04/2007,14:34:00,41475,41475,41475,41475,3
03/04/2007,14:35:00,41475,41475,41475,41475,4
03/04/2007,14:36:00,41480,41480,41475,41475,10
03/04/2007,14:37:00,41475,41480,41475,41480,6
03/04/2007,14:38:00,41480,41480,41475,41475,4
03/04/2007,14:39:00,41470,41475,41470,41475,23
03/04/2007,14:40:00,41470,41475,41465,41470,29
03/04/2007,14:41:00,41470,41475,41465,41475,6
03/04/2007,14:42:00,41465,41470,41465,41470,2
03/04/2007,14:43:00,41470,41475,41465,41470,22
03/04/2007,14:44:00,41465,41470,41465,41470,4
03/04/2007,14:45:00,41470,41475,41470,41475,4
03/04/2007,14:46:00,41475,41475,41475,41475,5
03/04/2007,14:47:00,41470,41470,41470,41470,4
03/04/2007,14:48:00,41470,41470,41470,41470,3
03/04/2007,14:49:00,41470,41470,41465,41465,15
03/04/2007,14:50:00,41470,41480,41470,41475,30
03/04/2007,14:51:00,41470,41480,41470,41475,30
03/04/2007,14:52:00,41475,41475,41475,41475,1
03/04/2007,14:53:00,41470,41475,41470,41475,4
03/04/2007,14:54:00,41470,41475,41460,41460,40
03/04/2007,14:55:00,41460,41460,41450,41450,29
03/04/2007,14:56:00,41455,41460,41450,41460,19
03/04/2007,14:57:00,41460,41460,41455,41455,4
03/04/2007,14:58:00,41455,41460,41455,41460,5
03/04/2007,14:59:00,41455,41455,41455,41455,14
03/04/2007,15:00:00,41460,41465,41455,41465,26
03/04/2007,15:01:00,41465,41470,41460,41460,17
03/04/2007,15:02:00,41460,41460,41450,41450,18
03/04/2007,15:03:00,41450,41455,41445,41445,46
03/04/2007,15:04:00,41450,41450,41430,41440,35
03/04/2007,15:05:00,41440,41445,41440,41445,32
03/04/2007,15:06:00,41445,41445,41440,41445,17
03/04/2007,15:07:00,41445,41455,41445,41450,27
03/04/2007,15:08:00,41450,41450,41450,41450,18
03/04/2007,15:09:00,41450,41450,41450,41450,13
03/04/2007,15:10:00,41450,41450,41450,41450,6
03/04/2007,15:11:00,41450,41470,41450,41465,56
03/04/2007,15:12:00,41465,41465,41465,41465,6
03/04/2007,15:13:00,41465,41475,41465,41470,55
03/04/2007,15:14:00,41470,41470,41470,41470,11
03/04/2007,15:15:00,41470,41475,41470,41475,39
03/04/2007,15:16:00,41470,41470,41470,41470,10
03/04/2007,15:17:00,41475,41475,41470,41475,9
03/04/2007,15:18:00,41470,41475,41470,41470,63
03/04/2007,15:19:00,41470,41475,41470,41475,31
03/04/2007,15:20:00,41475,41480,41475,41480,7
03/04/2007,15:21:00,41475,41480,41470,41480,12
03/04/2007,15:22:00,41480,41480,41480,41480,1
03/04/2007,15:23:00,41475,41475,41470,41475,3
03/04/2007,15:24:00,41470,41475,41470,41475,45
03/04/2007,15:25:00,41475,41480,41465,41470,46
03/04/2007,15:26:00,41475,41475,41470,41475,15
03/04/2007,15:27:00,41475,41480,41475,41480,8
03/04/2007,15:28:00,41480,41480,41475,41475,7
03/04/2007,15:29:00,41475,41480,41475,41475,17
03/04/2007,15:30:00,41475,41495,41475,41495,55
03/04/2007,15:31:00,41490,41510,41490,41510,62
03/04/2007,15:32:00,41505,41510,41505,41505,64
03/04/2007,15:33:00,41505,41510,41495,41505,61
03/04/2007,15:34:00,41500,41510,41495,41500,21
03/04/2007,15:35:00,41500,41505,41500,41500,24
03/04/2007,15:36:00,41500,41500,41490,41490,34
03/04/2007,15:37:00,41490,41490,41480,41480,34
03/04/2007,15:38:00,41485,41500,41485,41495,19
03/04/2007,15:39:00,41500,41500,41495,41500,23
03/04/2007,15:40:00,41500,41505,41485,41485,21
03/04/2007,15:41:00,41485,41495,41475,41480,50
03/04/2007,15:42:00,41485,41500,41485,41490,25
03/04/2007,15:43:00,41490,41495,41490,41490,22
03/04/2007,15:44:00,41490,41490,41475,41480,27
03/04/2007,15:45:00,41480,41480,41465,41480,49
03/04/2007,15:46:00,41480,41480,41470,41470,17
03/04/2007,15:47:00,41475,41475,41465,41465,21
03/04/2007,15:48:00,41465,41485,41465,41485,28
03/04/2007,15:49:00,41485,41485,41480,41480,13
03/04/2007,15:50:00,41480,41485,41480,41480,6
03/04/2007,15:51:00,41480,41480,41465,41470,13
03/04/2007,15:52:00,41475,41475,41470,41475,6
03/04/2007,15:53:00,41475,41480,41475,41475,6
03/04/2007,15:54:00,41475,41485,41475,41480,21
03/04/2007,15:55:00,41475,41485,41475,41485,21
03/04/2007,15:56:00,41485,41485,41470,41470,23
03/04/2007,15:57:00,41470,41475,41465,41470,26
03/04/2007,15:58:00,41470,41470,41465,41465,13
03/04/2007,15:59:00,41460,41465,41450,41460,54
03/04/2007,16:00:00,41465,41530,41465,41525,218
03/04/2007,16:01:00,41525,41560,41525,41540,242
03/04/2007,16:02:00,41535,41545,41530,41540,112
03/04/2007,16:03:00,41540,41550,41535,41550,51
03/04/2007,16:04:00,41550,41575,41530,41570,153
03/04/2007,16:05:00,41570,41575,41555,41555,116
03/04/2007,16:06:00,41560,41570,41555,41560,67
03/04/2007,16:07:00,41565,41565,41545,41545,43
03/04/2007,16:08:00,41545,41545,41530,41535,39
03/04/2007,16:09:00,41530,41545,41530,41540,36
03/04/2007,16:10:00,41545,41555,41545,41550,44
03/04/2007,16:11:00,41545,41560,41545,41555,32
03/04/2007,16:12:00,41550,41560,41545,41555,36
03/04/2007,16:13:00,41560,41560,41545,41550,30
03/04/2007,16:14:00,41555,41560,41550,41550,24
03/04/2007,16:15:00,41550,41565,41550,41560,39
03/04/2007,16:16:00,41560,41600,41560,41600,126
03/04/2007,16:17:00,41605,41620,41600,41610,172
03/04/2007,16:18:00,41605,41610,41595,41600,92
03/04/2007,16:19:00,41610,41620,41600,41620,114
03/04/2007,16:20:00,41620,41630,41610,41615,125
03/04/2007,16:21:00,41610,41610,41590,41590,75
03/04/2007,16:22:00,41595,41625,41590,41620,119
03/04/2007,16:23:00,41615,41620,41605,41605,57
03/04/2007,16:24:00,41605,41610,41585,41585,83
03/04/2007,16:25:00,41585,41590,41580,41585,49
03/04/2007,16:26:00,41585,41590,41580,41580,45
03/04/2007,16:27:00,41575,41580,41560,41560,84
03/04/2007,16:28:00,41565,41570,41555,41555,55
03/04/2007,16:29:00,41565,41565,41555,41560,89
03/04/2007,16:30:00,41565,41570,41565,41565,39
03/04/2007,16:31:00,41570,41585,41570,41580,37
03/04/2007,16:32:00,41585,41590,41580,41580,24
03/04/2007,16:33:00,41580,41585,41575,41580,35
03/04/2007,16:34:00,41580,41590,41575,41590,42
03/04/2007,16:35:00,41590,41595,41590,41590,14
03/04/2007,16:36:00,41595,41610,41590,41600,42
03/04/2007,16:37:00,41595,41610,41590,41605,38
03/04/2007,16:38:00,41605,41610,41600,41610,45
03/04/2007,16:39:00,41600,41610,41600,41605,25
03/04/2007,16:40:00,41600,41630,41600,41625,83
03/04/2007,16:41:00,41625,41645,41620,41640,139
03/04/2007,16:42:00,41635,41640,41615,41615,93
03/04/2007,16:43:00,41610,41635,41610,41635,77
03/04/2007,16:44:00,41635,41650,41635,41645,93
03/04/2007,16:45:00,41650,41650,41630,41635,59
03/04/2007,16:46:00,41635,41650,41635,41645,1044
03/04/2007,16:47:00,41645,41655,41635,41645,48
03/04/2007,16:48:00,41640,41645,41635,41640,44
03/04/2007,16:49:00,41645,41655,41640,41640,51
03/04/2007,16:50:00,41635,41650,41635,41635,46
03/04/2007,16:51:00,41635,41640,41625,41640,36
03/04/2007,16:52:00,41635,41640,41630,41630,32
03/04/2007,16:53:00,41630,41630,41615,41625,93
03/04/2007,16:54:00,41625,41635,41620,41625,21
03/04/2007,16:55:00,41630,41645,41630,41640,46
03/04/2007,16:56:00,41640,41645,41635,41645,28
03/04/2007,16:57:00,41645,41665,41640,41660,108
03/04/2007,16:58:00,41660,41665,41655,41655,61
03/04/2007,16:59:00,41650,41660,41650,41655,47
03/04/2007,17:00:00,41655,41660,41650,41650,29
03/04/2007,17:01:00,41655,41655,41640,41645,61
03/04/2007,17:02:00,41640,41650,41635,41645,33
03/04/2007,17:03:00,41645,41645,41630,41630,25
03/04/2007,17:04:00,41635,41635,41625,41630,20
03/04/2007,17:05:00,41630,41660,41630,41655,55
03/04/2007,17:06:00,41665,41670,41650,41655,44
03/04/2007,17:07:00,41660,41660,41650,41650,10
03/04/2007,17:08:00,41650,41655,41645,41655,29
03/04/2007,17:09:00,41650,41655,41645,41645,23
03/04/2007,17:10:00,41650,41655,41645,41650,46
03/04/2007,17:11:00,41645,41660,41645,41655,24
03/04/2007,17:12:00,41660,41665,41655,41665,16
03/04/2007,17:13:00,41665,41665,41660,41660,9
03/04/2007,17:14:00,41660,41660,41640,41640,57
03/04/2007,17:15:00,41640,41645,41635,41635,29
03/04/2007,17:16:00,41635,41640,41630,41630,32
03/04/2007,17:17:00,41630,41630,41615,41615,53
03/04/2007,17:18:00,41615,41625,41610,41625,44
03/04/2007,17:19:00,41625,41625,41610,41610,49
03/04/2007,17:20:00,41610,41610,41600,41605,39
03/04/2007,17:21:00,41600,41615,41595,41615,49
03/04/2007,17:22:00,41610,41615,41610,41615,51
03/04/2007,17:23:00,41615,41620,41610,41620,11
03/04/2007,17:24:00,41615,41620,41610,41620,20
03/04/2007,17:25:00,41620,41630,41580,41590,78
03/04/2007,17:26:00,41585,41590,41580,41585,85
03/04/2007,17:27:00,41590,41595,41590,41590,26
03/04/2007,17:28:00,41595,41610,41595,41600,50
03/04/2007,17:29:00,41600,41620,41600,41620,97
03/04/2007,17:30:00,41615,41620,41600,41600,53
03/04/2007,17:31:00,41605,41605,41595,41600,49
03/04/2007,17:32:00,41605,41605,41600,41605,23
03/04/2007,17:33:00,41610,41615,41610,41610,27
03/04/2007,17:34:00,41615,41620,41605,41605,56
03/04/2007,17:35:00,41605,41620,41600,41620,58
03/04/2007,17:36:00,41615,41620,41605,41615,34
03/04/2007,17:37:00,41610,41625,41610,41625,30
03/04/2007,17:38:00,41625,41625,41615,41620,21
03/04/2007,17:39:00,41620,41625,41615,41620,59
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/04/2007,16:03:00,41540,41550,41535,41550,51
03/04/2007,16:04:00,41550,41575,41530,41570,153
03/04/2007,16:05:00,41570,41575,41555,41555,116
03/04/2007,16:06:00,41560,41570,41555,41560,67
03/04/2007,16:07:00,41565,41565,41545,41545,43
03/04/2007,16:08:00,41545,41545,41530,41535,39
03/04/2007,16:09:00,41530,41545,41530,41540,36
03/04/2007,16:10:00,41545,41555,41545,41550,44
03/04/2007,16:11:00,41545,41560,41545,41555,32
03/04/2007,16:12:00,41550,41560,41545,41555,36
03/04/2007,16:13:00,41560,41560,41545,41550,30
03/04/2007,16:14:00,41555,41560,41550,41550,24
03/04/2007,16:15:00,41550,41565,41550,41560,39
03/04/2007,16:16:00,41560,41600,41560,41600,126
03/04/2007,16:17:00,41605,41620,41600,41610,172
03/04/2007,16:18:00,41605,41610,41595,41600,92
03/04/2007,16:19:00,41610,41620,41600,41620,114
03/04/2007,16:20:00,41620,41630,41610,41615,125
03/04/2007,16:21:00,41610,41610,41590,41590,75
03/04/2007,16:22:00,41595,41625,41590,41620,119
03/04/2007,16:23:00,41615,41620,41605,41605,57
03/04/2007,16:24:00,41605,41610,41585,41585,83
03/04/2007,16:25:00,41585,41590,41580,41585,49
03/04/2007,16:26:00,41585,41590,41580,41580,45
03/04/2007,16:27:00,41575,41580,41560,41560,84
03/04/2007,16:28:00,41565,41570,41555,41555,55
03/04/2007,16:29:00,41565,41565,41555,41560,89
03/04/2007,16:30:00,41565,41570,41565,41565,39
03/04/2007,16:31:00,41570,41585,41570,41580,37
03/04/2007,16:32:00,41585,41590,41580,41580,24
03/04/2007,16:33:00,41580,41585,41575,41580,35
03/04/2007,16:34:00,41580,41590,41575,41590,42
03/04/2007,16:35:00,41590,41595,41590,41590,14
03/04/2007,16:36:00,41595,41610,41590,41600,42
03/04/2007,16:37:00,41595,41610,41590,41605,38
03/04/2007,16:38:00,41605,41610,41600,41610,45
03/04/2007,16:39:00,41600,41610,41600,41605,25
03/04/2007,16:40:00,41600,41630,41600,41625,83
03/04/2007,16:41:00,41625,41645,41620,41640,139
03/04/2007,16:42:00,41635,41640,41615,41615,93
03/04/2007,16:43:00,41610,41635,41610,41635,77
03/04/2007,16:44:00,41635,41650,41635,41645,93
03/04/2007,16:45:00,41650,41650,41630,41635,59
03/04/2007,16:46:00,41635,41650,41635,41645,1044
03/04/2007,16:47:00,41645,41655,41635,41645,48
03/04/2007,16:48:00,41640,41645,41635,41640,44
03/04/2007,16:49:00,41645,41655,41640,41640,51
03/04/2007,16:50:00,41635,41650,41635,41635,46
03/04/2007,16:51:00,41635,41640,41625,41640,36
03/04/2007,16:52:00,41635,41640,41630,41630,32
03/04/2007,16:53:00,41630,41630,41615,41625,93
03/04/2007,16:54:00,41625,41635,41620,41625,21
03/04/2007,16:55:00,41630,41645,41630,41640,46
03/04/2007,16:56:00,41640,41645,41635,41645,28
03/04/2007,16:57:00,41645,41665,41640,41660,108
03/04/2007,16:58:00,41660,41665,41655,41655,61
03/04/2007,16:59:00,41650,41660,41650,41655,47
03/04/2007,17:00:00,41655,41660,41650,41650,29
03/04/2007,17:01:00,41655,41655,41640,41645,61
03/04/2007,17:02:00,41640,41650,41635,41645,33
03/04/2007,17:03:00,41645,41645,41630,41630,25
03/04/2007,17:04:00,41635,41635,41625,41630,20
03/04/2007,17:05:00,41630,41660,41630,41655,55
03/04/2007,17:06:00,41665,41670,41650,41655,44
03/04/2007,17:07:00,41660,41660,41650,41650,10
03/04/2007,17:08:00,41650,41655,41645,41655,29
03/04/2007,17:09:00,41650,41655,41645,41645,23
03/04/2007,17:10:00,41650,41655,41645,41650,46
03/04/2007,17:11:00,41645,41660,41645,41655,24
03/04/2007,17:12:00,41660,41665,41655,41665,16
03/04/2007,17:13:00,41665,41665,41660,41660,9
03/04/2007,17:14:00,41660,41660,41640,41640,57
03/04/2007,17:15:00,41640,41645,41635,41635,29
03/04/2007,17:16:00,41635,41640,41630,41630,32
03/04/2007,17:17:00,41630,41630,41615,41615,53
03/04/2007,17:18:00,41615,41625,41610,41625,44
03/04/2007,17:19:00,41625,41625,41610,41610,49
03/04/2007,17:20:00,41610,41610,41600,41605,39
03/04/2007,17:21:00,41600,41615,41595,41615,49
03/04/2007,17:22:00,41610,41615,41610,41615,51
03/04/2007,17:23:00,41615,41620,41610,41620,11
03/04/2007,17:24:00,41615,41620,41610,41620,20
03/04/2007,17:25:00,41620,41630,41580,41590,78
03/04/2007,17:26:00,41585,41590,41580,41585,85
03/04/2007,17:27:00,41590,41595,41590,41590,26
03/04/2007,17:28:00,41595,41610,41595,41600,50
03/04/2007,17:29:00,41600,41620,41600,41620,97
03/04/2007,17:30:00,41615,41620,41600,41600,53
03/04/2007,17:31:00,41605,41605,41595,41600,49
03/04/2007,17:32:00,41605,41605,41600,41605,23
03/04/2007,17:33:00,41610,41615,41610,41610,27
03/04/2007,17:34:00,41615,41620,41605,41605,56
03/04/2007,17:35:00,41605,41620,41600,41620,58
03/04/2007,17:36:00,41615,41620,41605,41615,34
03/04/2007,17:37:00,41610,41625,41610,41625,30
03/04/2007,17:38:00,41625,41625,41615,41620,21
03/04/2007,17:39:00,41620,41625,41615,41620,59
04/04/2007,09:00:00,41700,41745,41700,41730,167
04/04/2007,09:01:00,41720,41735,41720,41720,70
04/04/2007,09:02:00,41720,41725,41695,41700,70
04/04/2007,09:03:00,41695,41700,41685,41700,53
04/04/2007,09:04:00,41695,41695,41690,41690,18
04/04/2007,09:05:00,41685,41710,41660,41675,128
04/04/2007,09:06:00,41670,41685,41660,41685,97
04/04/2007,09:07:00,41675,41680,41665,41670,26
04/04/2007,09:08:00,41660,41665,41650,41665,51
04/04/2007,09:09:00,41665,41675,41655,41660,28
04/04/2007,09:10:00,41660,41665,41660,41665,21
04/04/2007,09:11:00,41665,41665,41630,41635,58
04/04/2007,09:12:00,41630,41650,41630,41645,40
04/04/2007,09:13:00,41645,41645,41640,41640,45
04/04/2007,09:14:00,41640,41640,41630,41630,41
04/04/2007,09:15:00,41630,41635,41615,41635,44
04/04/2007,09:16:00,41635,41635,41630,41630,12
04/04/2007,09:17:00,41630,41630,41630,41630,6
04/04/2007,09:18:00,41635,41650,41635,41650,51
04/04/2007,09:19:00,41650,41655,41645,41650,23
04/04/2007,09:20:00,41645,41655,41645,41650,7
04/04/2007,09:21:00,41650,41660,41650,41660,31
04/04/2007,09:22:00,41660,41680,41660,41675,89
04/04/2007,09:23:00,41675,41685,41675,41680,17
04/04/2007,09:24:00,41675,41675,41665,41670,41
04/04/2007,09:25:00,41670,41670,41670,41670,18
04/04/2007,09:26:00,41670,41675,41670,41670,23
04/04/2007,09:27:00,41670,41670,41655,41655,51
04/04/2007,09:28:00,41655,41675,41650,41675,51
04/04/2007,09:29:00,41670,41675,41660,41670,45
04/04/2007,09:30:00,41670,41675,41670,41670,21
04/04/2007,09:31:00,41670,41670,41660,41665,25
04/04/2007,09:32:00,41660,41660,41650,41650,34
04/04/2007,09:33:00,41655,41655,41650,41650,8
04/04/2007,09:34:00,41655,41655,41650,41650,5
04/04/2007,09:35:00,41650,41660,41625,41640,78
04/04/2007,09:36:00,41640,41640,41635,41640,27
04/04/2007,09:37:00,41645,41655,41640,41655,15
04/04/2007,09:38:00,41650,41655,41650,41655,6
04/04/2007,09:39:00,41655,41655,41655,41655,1
04/04/2007,09:40:00,41655,41670,41655,41670,16
04/04/2007,09:41:00,41670,41670,41640,41640,27
04/04/2007,09:42:00,41640,41650,41635,41650,40
04/04/2007,09:43:00,41650,41660,41650,41650,16
04/04/2007,09:44:00,41655,41660,41655,41655,7
04/04/2007,09:45:00,41650,41650,41640,41640,13
04/04/2007,09:46:00,41640,41640,41640,41640,10
04/04/2007,09:47:00,41640,41650,41640,41650,18
04/04/2007,09:48:00,41655,41660,41650,41650,17
04/04/2007,09:49:00,41655,41665,41655,41655,6
04/04/2007,09:50:00,41650,41650,41630,41630,25
04/04/2007,09:51:00,41635,41645,41635,41645,23
04/04/2007,09:52:00,41645,41660,41645,41660,31
04/04/2007,09:53:00,41660,41660,41650,41650,9
04/04/2007,09:54:00,41645,41650,41640,41650,32
04/04/2007,09:55:00,41650,41650,41645,41645,6
04/04/2007,09:56:00,41645,41655,41640,41640,35
04/04/2007,09:57:00,41640,41645,41640,41640,22
04/04/2007,09:58:00,41640,41645,41630,41645,19
04/04/2007,09:59:00,41645,41645,41635,41635,15
04/04/2007,10:00:00,41635,41640,41630,41630,55
04/04/2007,10:01:00,41625,41645,41625,41645,34
04/04/2007,10:02:00,41645,41650,41635,41635,19
04/04/2007,10:03:00,41635,41640,41630,41635,26
04/04/2007,10:04:00,41635,41660,41630,41655,46
04/04/2007,10:05:00,41650,41650,41635,41640,12
04/04/2007,10:06:00,41640,41640,41640,41640,1
04/04/2007,10:07:00,41635,41640,41635,41640,12
04/04/2007,10:08:00,41640,41640,41640,41640,2
04/04/2007,10:09:00,41640,41640,41625,41625,27
04/04/2007,10:10:00,41630,41640,41630,41635,14
04/04/2007,10:11:00,41640,41645,41640,41645,18
04/04/2007,10:12:00,41645,41660,41645,41655,82
04/04/2007,10:13:00,41655,41660,41640,41645,30
04/04/2007,10:14:00,41640,41640,41630,41630,19
04/04/2007,10:15:00,41630,41630,41605,41620,88
04/04/2007,10:16:00,41620,41630,41620,41625,27
04/04/2007,10:17:00,41625,41625,41620,41620,18
04/04/2007,10:18:00,41620,41630,41620,41630,14
04/04/2007,10:19:00,41630,41630,41620,41620,13
04/04/2007,10:20:00,41620,41620,41610,41615,34
04/04/2007,10:21:00,41615,41630,41615,41630,37
04/04/2007,10:22:00,41630,41635,41630,41635,9
04/04/2007,10:23:00,41635,41645,41635,41645,42
04/04/2007,10:24:00,41645,41645,41635,41635,13
04/04/2007,10:25:00,41640,41640,41620,41625,30
04/04/2007,10:26:00,41625,41630,41625,41630,23
04/04/2007,10:27:00,41630,41650,41630,41645,26
04/04/2007,10:28:00,41645,41650,41645,41645,6
04/04/2007,10:29:00,41650,41655,41650,41650,24
04/04/2007,10:30:00,41650,41655,41650,41650,15
04/04/2007,10:31:00,41645,41645,41640,41640,12
04/04/2007,10:32:00,41650,41650,41635,41635,12
04/04/2007,10:33:00,41635,41635,41630,41630,4
04/04/2007,10:34:00,41630,41635,41625,41625,7
04/04/2007,10:35:00,41625,41625,41625,41625,11
04/04/2007,10:36:00,41620,41645,41620,41645,20
04/04/2007,10:37:00,41640,41645,41640,41645,11
04/04/2007,10:38:00,41650,41650,41645,41645,3
04/04/2007,10:39:00,41640,41640,41625,41625,15
04/04/2007,10:40:00,41625,41640,41625,41640,13
04/04/2007,10:41:00,41645,41650,41640,41650,18
04/04/2007,10:42:00,41650,41650,41640,41640,11
04/04/2007,10:43:00,41640,41640,41640,41640,1
04/04/2007,10:44:00,41645,41655,41645,41655,11
04/04/2007,10:45:00,41645,41645,41645,41645,1
04/04/2007,10:46:00,41645,41650,41645,41650,5
04/04/2007,10:47:00,41650,41665,41650,41660,16
04/04/2007,10:48:00,41665,41670,41660,41670,33
04/04/2007,10:49:00,41675,41680,41670,41670,38
04/04/2007,10:50:00,41670,41670,41660,41660,31
04/04/2007,10:51:00,41660,41670,41660,41670,5
04/04/2007,10:52:00,41670,41670,41650,41655,31
04/04/2007,10:53:00,41660,41660,41655,41655,6
04/04/2007,10:54:00,41655,41655,41650,41650,13
04/04/2007,10:55:00,41655,41655,41640,41640,9
04/04/2007,10:56:00,41645,41650,41645,41650,13
04/04/2007,10:57:00,41650,41660,41650,41660,30
04/04/2007,10:58:00,41645,41650,41645,41650,8
04/04/2007,10:59:00,41650,41650,41630,41630,21
04/04/2007,11:00:00,41630,41640,41625,41640,14
04/04/2007,11:01:00,41640,41640,41640,41640,1
04/04/2007,11:02:00,41640,41640,41630,41630,21
04/04/2007,11:03:00,41630,41630,41615,41615,21
04/04/2007,11:04:00,41620,41625,41620,41625,6
04/04/2007,11:05:00,41625,41630,41625,41630,13
04/04/2007,11:06:00,41635,41635,41630,41630,26
04/04/2007,11:07:00,41630,41630,41620,41630,21
04/04/2007,11:08:00,41625,41630,41625,41630,3
04/04/2007,11:09:00,41630,41630,41630,41630,3
04/04/2007,11:10:00,41630,41635,41630,41630,15
04/04/2007,11:11:00,41625,41630,41620,41630,10
04/04/2007,11:12:00,41625,41625,41625,41625,1
04/04/2007,11:13:00,41620,41625,41615,41625,14
04/04/2007,11:14:00,41625,41625,41620,41620,3
04/04/2007,11:15:00,41625,41630,41625,41625,14
04/04/2007,11:16:00,41625,41625,41615,41625,15
04/04/2007,11:17:00,41620,41630,41615,41615,28
04/04/2007,11:18:00,41625,41630,41620,41630,9
04/04/2007,11:19:00,41635,41650,41635,41650,59
04/04/2007,11:20:00,41650,41650,41640,41645,10
04/04/2007,11:21:00,41640,41640,41640,41640,2
04/04/2007,11:22:00,41645,41645,41645,41645,3
04/04/2007,11:23:00,41645,41650,41640,41640,6
04/04/2007,11:24:00,41635,41635,41630,41630,13
04/04/2007,11:25:00,41630,41630,41630,41630,5
04/04/2007,11:26:00,41635,41645,41635,41640,18
04/04/2007,11:27:00,41645,41655,41645,41655,31
04/04/2007,11:28:00,41650,41650,41650,41650,6
04/04/2007,11:29:00,41650,41655,41640,41640,14
04/04/2007,11:30:00,41640,41640,41635,41640,8
04/04/2007,11:31:00,41645,41645,41645,41645,1
04/04/2007,11:32:00,41640,41640,41640,41640,10
04/04/2007,11:33:00,41640,41640,41635,41635,9
04/04/2007,11:34:00,41635,41645,41630,41645,13
04/04/2007,11:35:00,41640,41650,41630,41650,26
04/04/2007,11:36:00,41645,41650,41645,41645,20
04/04/2007,11:37:00,41645,41645,41645,41645,4
04/04/2007,11:38:00,41650,41650,41650,41650,3
04/04/2007,11:39:00,41645,41645,41640,41640,3
04/04/2007,11:40:00,41645,41645,41635,41635,6
04/04/2007,11:41:00,41640,41640,41640,41640,2
04/04/2007,11:42:00,41640,41645,41640,41645,3
04/04/2007,11:43:00,41645,41645,41645,41645,5
04/04/2007,11:44:00,41645,41650,41645,41650,7
04/04/2007,11:45:00,41645,41645,41635,41640,11
04/04/2007,11:46:00,41635,41640,41635,41640,2
04/04/2007,11:47:00,41640,41645,41640,41640,13
04/04/2007,11:48:00,41645,41645,41645,41645,2
04/04/2007,11:49:00,41640,41640,41635,41635,6
04/04/2007,11:50:00,41635,41635,41635,41635,1
04/04/2007,11:51:00,41635,41635,41635,41635,6
04/04/2007,11:53:00,41635,41640,41635,41640,7
04/04/2007,11:54:00,41640,41640,41635,41635,4
04/04/2007,11:55:00,41640,41640,41640,41640,2
04/04/2007,11:56:00,41640,41640,41635,41640,3
04/04/2007,11:57:00,41635,41635,41630,41630,5
04/04/2007,11:58:00,41640,41645,41640,41645,4
04/04/2007,11:59:00,41640,41645,41640,41645,5
04/04/2007,12:00:00,41645,41655,41640,41655,43
04/04/2007,12:01:00,41655,41655,41650,41650,7
04/04/2007,12:02:00,41650,41660,41650,41660,7
04/04/2007,12:03:00,41660,41665,41660,41660,32
04/04/2007,12:04:00,41660,41665,41660,41660,5
04/04/2007,12:05:00,41665,41665,41660,41660,6
04/04/2007,12:06:00,41660,41660,41660,41660,2
04/04/2007,12:07:00,41655,41655,41645,41650,16
04/04/2007,12:09:00,41650,41650,41640,41640,14
04/04/2007,12:10:00,41640,41645,41640,41645,6
04/04/2007,12:11:00,41645,41655,41645,41655,8
04/04/2007,12:12:00,41660,41660,41655,41660,14
04/04/2007,12:15:00,41660,41660,41660,41660,7
04/04/2007,12:16:00,41660,41660,41660,41660,2
04/04/2007,12:17:00,41660,41660,41650,41650,11
04/04/2007,12:18:00,41645,41645,41645,41645,1
04/04/2007,12:19:00,41650,41650,41650,41650,1
04/04/2007,12:20:00,41650,41650,41645,41645,5
04/04/2007,12:21:00,41650,41650,41650,41650,1
04/04/2007,12:22:00,41655,41655,41655,41655,1
04/04/2007,12:23:00,41650,41650,41650,41650,3
04/04/2007,12:24:00,41645,41650,41640,41645,4
04/04/2007,12:26:00,41645,41650,41645,41650,7
04/04/2007,12:27:00,41650,41650,41645,41645,5
04/04/2007,12:29:00,41640,41645,41640,41640,3
04/04/2007,12:30:00,41640,41640,41635,41635,3
04/04/2007,12:31:00,41640,41640,41640,41640,1
04/04/2007,12:32:00,41645,41645,41645,41645,6
04/04/2007,12:35:00,41640,41640,41635,41635,18
04/04/2007,12:36:00,41630,41640,41630,41640,19
04/04/2007,12:37:00,41635,41635,41635,41635,1
04/04/2007,12:38:00,41635,41635,41620,41625,19
04/04/2007,12:39:00,41625,41625,41620,41625,17
04/04/2007,12:40:00,41625,41625,41625,41625,1
04/04/2007,12:41:00,41625,41625,41615,41620,15
04/04/2007,12:42:00,41615,41615,41610,41615,27
04/04/2007,12:43:00,41615,41620,41615,41620,9
04/04/2007,12:44:00,41615,41615,41615,41615,1
04/04/2007,12:45:00,41620,41620,41610,41615,5
04/04/2007,12:46:00,41620,41630,41620,41630,21
04/04/2007,12:47:00,41625,41635,41625,41635,8
04/04/2007,12:48:00,41630,41630,41620,41620,16
04/04/2007,12:49:00,41620,41620,41620,41620,3
04/04/2007,12:50:00,41620,41620,41620,41620,5
04/04/2007,12:51:00,41625,41625,41625,41625,2
04/04/2007,12:52:00,41620,41625,41620,41625,13
04/04/2007,12:54:00,41625,41625,41625,41625,7
04/04/2007,12:55:00,41630,41630,41630,41630,7
04/04/2007,12:56:00,41630,41630,41630,41630,8
04/04/2007,12:57:00,41630,41630,41630,41630,16
04/04/2007,12:58:00,41625,41625,41625,41625,5
04/04/2007,12:59:00,41625,41625,41620,41620,5
04/04/2007,13:00:00,41620,41625,41620,41625,2
04/04/2007,13:01:00,41625,41625,41615,41620,20
04/04/2007,13:02:00,41615,41615,41610,41610,17
04/04/2007,13:03:00,41615,41615,41615,41615,2
04/04/2007,13:04:00,41610,41610,41610,41610,11
04/04/2007,13:05:00,41605,41605,41595,41600,65
04/04/2007,13:06:00,41595,41600,41595,41600,23
04/04/2007,13:07:00,41600,41600,41590,41595,58
04/04/2007,13:08:00,41600,41605,41595,41605,18
04/04/2007,13:09:00,41610,41610,41605,41605,2
04/04/2007,13:10:00,41605,41605,41605,41605,1
04/04/2007,13:11:00,41610,41620,41610,41610,38
04/04/2007,13:12:00,41615,41615,41610,41610,19
04/04/2007,13:13:00,41610,41615,41610,41615,4
04/04/2007,13:15:00,41610,41610,41605,41610,4
04/04/2007,13:16:00,41610,41610,41610,41610,5
04/04/2007,13:17:00,41610,41610,41605,41605,4
04/04/2007,13:18:00,41605,41605,41600,41600,12
04/04/2007,13:19:00,41595,41595,41590,41595,21
04/04/2007,13:20:00,41595,41605,41595,41600,20
04/04/2007,13:21:00,41600,41605,41600,41600,29
04/04/2007,13:22:00,41600,41605,41600,41600,9
04/04/2007,13:24:00,41600,41605,41600,41605,9
04/04/2007,13:25:00,41600,41600,41600,41600,4
04/04/2007,13:26:00,41600,41600,41600,41600,4
04/04/2007,13:27:00,41600,41600,41600,41600,1
04/04/2007,13:28:00,41605,41605,41605,41605,6
04/04/2007,13:29:00,41605,41610,41605,41605,17
04/04/2007,13:30:00,41605,41610,41605,41605,10
04/04/2007,13:31:00,41610,41610,41610,41610,5
04/04/2007,13:33:00,41610,41610,41610,41610,1
04/04/2007,13:34:00,41605,41605,41605,41605,4
04/04/2007,13:35:00,41600,41605,41600,41605,10
04/04/2007,13:36:00,41605,41615,41605,41615,26
04/04/2007,13:37:00,41615,41620,41615,41620,7
04/04/2007,13:38:00,41620,41620,41620,41620,8
04/04/2007,13:39:00,41620,41620,41615,41615,12
04/04/2007,13:40:00,41615,41615,41610,41615,9
04/04/2007,13:41:00,41615,41615,41615,41615,1
04/04/2007,13:43:00,41615,41615,41615,41615,1
04/04/2007,13:44:00,41620,41620,41620,41620,2
04/04/2007,13:45:00,41620,41625,41620,41625,20
04/04/2007,13:46:00,41620,41625,41620,41620,5
04/04/2007,13:47:00,41620,41620,41620,41620,5
04/04/2007,13:48:00,41615,41615,41615,41615,5
04/04/2007,13:49:00,41620,41620,41620,41620,2
04/04/2007,13:50:00,41620,41620,41615,41615,9
04/04/2007,13:51:00,41615,41615,41615,41615,5
04/04/2007,13:52:00,41615,41620,41615,41620,47
04/04/2007,13:53:00,41615,41615,41610,41610,5
04/04/2007,13:54:00,41610,41610,41605,41605,7
04/04/2007,13:55:00,41605,41605,41590,41590,37
04/04/2007,13:56:00,41590,41590,41585,41590,17
04/04/2007,13:57:00,41590,41590,41585,41590,18
04/04/2007,13:58:00,41590,41590,41590,41590,4
04/04/2007,13:59:00,41590,41590,41590,41590,2
04/04/2007,14:00:00,41590,41595,41590,41590,4
04/04/2007,14:01:00,41585,41590,41580,41590,17
04/04/2007,14:02:00,41590,41590,41590,41590,1
04/04/2007,14:03:00,41590,41590,41585,41585,3
04/04/2007,14:04:00,41590,41590,41585,41585,2
04/04/2007,14:06:00,41590,41590,41585,41590,12
04/04/2007,14:07:00,41590,41595,41590,41590,6
04/04/2007,14:09:00,41595,41600,41595,41600,15
04/04/2007,14:10:00,41595,41605,41595,41600,22
04/04/2007,14:11:00,41600,41600,41600,41600,14
04/04/2007,14:12:00,41595,41600,41595,41600,8
04/04/2007,14:13:00,41595,41595,41590,41595,6
04/04/2007,14:15:00,41595,41620,41570,41610,183
04/04/2007,14:16:00,41615,41615,41595,41600,42
04/04/2007,14:17:00,41595,41605,41585,41605,23
04/04/2007,14:18:00,41605,41620,41595,41595,30
04/04/2007,14:19:00,41600,41615,41600,41610,10
04/04/2007,14:20:00,41610,41610,41610,41610,8
04/04/2007,14:21:00,41610,41620,41610,41620,19
04/04/2007,14:22:00,41615,41620,41610,41610,14
04/04/2007,14:23:00,41615,41615,41590,41595,27
04/04/2007,14:24:00,41590,41605,41585,41605,21
04/04/2007,14:25:00,41600,41610,41600,41610,8
04/04/2007,14:26:00,41610,41615,41610,41615,5
04/04/2007,14:27:00,41610,41610,41610,41610,2
04/04/2007,14:29:00,41615,41620,41600,41610,29
04/04/2007,14:30:00,41605,41620,41605,41615,30
04/04/2007,14:31:00,41615,41615,41605,41610,11
04/04/2007,14:32:00,41610,41610,41600,41605,3
04/04/2007,14:33:00,41600,41605,41600,41605,14
04/04/2007,14:34:00,41605,41605,41590,41600,24
04/04/2007,14:35:00,41595,41595,41595,41595,3
04/04/2007,14:36:00,41590,41590,41585,41590,18
04/04/2007,14:37:00,41595,41595,41585,41585,8
04/04/2007,14:38:00,41595,41605,41595,41600,11
04/04/2007,14:39:00,41600,41600,41595,41595,4
04/04/2007,14:40:00,41590,41590,41585,41590,12
04/04/2007,14:41:00,41590,41590,41585,41585,8
04/04/2007,14:42:00,41590,41595,41580,41595,14
04/04/2007,14:43:00,41595,41600,41590,41590,5
04/04/2007,14:44:00,41595,41595,41590,41590,15
04/04/2007,14:45:00,41590,41590,41585,41585,19
04/04/2007,14:46:00,41590,41600,41590,41595,11
04/04/2007,14:47:00,41600,41600,41590,41590,4
04/04/2007,14:48:00,41600,41600,41590,41590,5
04/04/2007,14:49:00,41585,41590,41585,41590,3
04/04/2007,14:50:00,41585,41585,41585,41585,2
04/04/2007,14:51:00,41590,41590,41585,41585,4
04/04/2007,14:52:00,41590,41595,41575,41580,30
04/04/2007,14:53:00,41580,41585,41575,41575,16
04/04/2007,14:54:00,41575,41585,41575,41575,16
04/04/2007,14:55:00,41580,41580,41575,41580,15
04/04/2007,14:56:00,41580,41580,41575,41580,4
04/04/2007,14:57:00,41580,41590,41580,41580,39
04/04/2007,14:58:00,41580,41580,41580,41580,10
04/04/2007,14:59:00,41580,41580,41570,41570,9
04/04/2007,15:00:00,41570,41575,41565,41575,53
04/04/2007,15:01:00,41575,41575,41550,41555,43
04/04/2007,15:02:00,41550,41570,41550,41570,23
04/04/2007,15:03:00,41565,41565,41550,41550,30
04/04/2007,15:04:00,41550,41555,41515,41525,175
04/04/2007,15:05:00,41525,41525,41515,41520,67
04/04/2007,15:06:00,41525,41525,41505,41515,119
04/04/2007,15:07:00,41515,41520,41500,41505,95
04/04/2007,15:08:00,41505,41510,41495,41505,106
04/04/2007,15:09:00,41510,41525,41510,41520,70
04/04/2007,15:10:00,41520,41600,41520,41595,279
04/04/2007,15:11:00,41595,41615,41575,41580,253
04/04/2007,15:12:00,41580,41585,41560,41580,65
04/04/2007,15:13:00,41580,41605,41570,41605,69
04/04/2007,15:14:00,41610,41610,41590,41595,58
04/04/2007,15:15:00,41595,41600,41575,41575,34
04/04/2007,15:16:00,41570,41575,41550,41555,70
04/04/2007,15:17:00,41555,41570,41555,41565,19
04/04/2007,15:18:00,41580,41585,41575,41585,12
04/04/2007,15:19:00,41585,41585,41575,41575,7
04/04/2007,15:20:00,41580,41595,41580,41595,20
04/04/2007,15:21:00,41595,41600,41580,41590,23
04/04/2007,15:22:00,41590,41590,41585,41590,13
04/04/2007,15:23:00,41585,41585,41570,41575,16
04/04/2007,15:24:00,41580,41595,41575,41595,16
04/04/2007,15:25:00,41590,41595,41590,41595,10
04/04/2007,15:26:00,41590,41590,41590,41590,1
04/04/2007,15:27:00,41590,41590,41585,41590,18
04/04/2007,15:28:00,41590,41590,41580,41580,26
04/04/2007,15:29:00,41590,41590,41590,41590,2
04/04/2007,15:30:00,41580,41585,41570,41570,32
04/04/2007,15:31:00,41570,41575,41555,41560,77
04/04/2007,15:32:00,41560,41565,41550,41560,35
04/04/2007,15:33:00,41565,41570,41555,41565,26
04/04/2007,15:34:00,41560,41575,41560,41575,35
04/04/2007,15:35:00,41575,41585,41575,41580,28
04/04/2007,15:36:00,41580,41580,41570,41575,32
04/04/2007,15:37:00,41575,41585,41575,41585,21
04/04/2007,15:38:00,41590,41600,41585,41600,32
04/04/2007,15:39:00,41600,41605,41590,41590,28
04/04/2007,15:40:00,41595,41595,41590,41590,8
04/04/2007,15:41:00,41590,41605,41580,41600,28
04/04/2007,15:42:00,41595,41600,41590,41600,26
04/04/2007,15:43:00,41600,41605,41595,41600,20
04/04/2007,15:44:00,41605,41605,41585,41595,14
04/04/2007,15:45:00,41595,41600,41590,41600,15
04/04/2007,15:46:00,41600,41600,41600,41600,7
04/04/2007,15:47:00,41600,41620,41595,41595,54
04/04/2007,15:48:00,41600,41610,41600,41600,124
04/04/2007,15:49:00,41600,41605,41595,41600,30
04/04/2007,15:50:00,41605,41615,41600,41600,39
04/04/2007,15:51:00,41595,41605,41595,41605,9
04/04/2007,15:52:00,41605,41610,41600,41600,15
04/04/2007,15:53:00,41600,41605,41600,41605,2
04/04/2007,15:54:00,41610,41610,41595,41595,9
04/04/2007,15:55:00,41600,41600,41590,41595,17
04/04/2007,15:56:00,41600,41610,41600,41610,22
04/04/2007,15:57:00,41605,41610,41590,41590,39
04/04/2007,15:58:00,41595,41595,41590,41595,3
04/04/2007,15:59:00,41590,41590,41585,41590,30
04/04/2007,16:00:00,41580,41585,41510,41535,141
04/04/2007,16:01:00,41525,41550,41505,41510,142
04/04/2007,16:02:00,41505,41540,41505,41535,128
04/04/2007,16:03:00,41525,41545,41525,41530,52
04/04/2007,16:04:00,41535,41545,41515,41535,70
04/04/2007,16:05:00,41535,41540,41515,41525,59
04/04/2007,16:06:00,41530,41540,41530,41535,39
04/04/2007,16:07:00,41535,41560,41535,41540,113
04/04/2007,16:08:00,41545,41550,41530,41535,28
04/04/2007,16:09:00,41540,41540,41500,41515,91
04/04/2007,16:10:00,41515,41530,41510,41530,41
04/04/2007,16:11:00,41525,41535,41525,41535,29
04/04/2007,16:12:00,41535,41540,41530,41530,29
04/04/2007,16:13:00,41535,41535,41530,41530,2
04/04/2007,16:14:00,41535,41535,41535,41535,10
04/04/2007,16:15:00,41535,41535,41510,41525,77
04/04/2007,16:16:00,41525,41535,41525,41535,20
04/04/2007,16:17:00,41540,41550,41540,41545,32
04/04/2007,16:18:00,41540,41545,41525,41525,23
04/04/2007,16:19:00,41525,41535,41525,41525,11
04/04/2007,16:20:00,41525,41525,41520,41525,30
04/04/2007,16:21:00,41530,41545,41530,41535,29
04/04/2007,16:22:00,41535,41535,41530,41530,8
04/04/2007,16:23:00,41530,41540,41525,41525,22
04/04/2007,16:24:00,41530,41560,41530,41560,41
04/04/2007,16:25:00,41565,41565,41560,41560,44
04/04/2007,16:26:00,41560,41560,41550,41555,42
04/04/2007,16:27:00,41560,41565,41555,41565,18
04/04/2007,16:28:00,41565,41565,41545,41555,44
04/04/2007,16:29:00,41555,41560,41545,41550,23
04/04/2007,16:30:00,41550,41570,41535,41560,50
04/04/2007,16:31:00,41560,41565,41550,41555,25
04/04/2007,16:32:00,41555,41555,41535,41540,32
04/04/2007,16:33:00,41535,41545,41525,41545,55
04/04/2007,16:34:00,41545,41550,41540,41540,23
04/04/2007,16:35:00,41540,41545,41540,41545,6
04/04/2007,16:36:00,41540,41550,41535,41550,31
04/04/2007,16:37:00,41545,41550,41545,41545,10
04/04/2007,16:38:00,41540,41540,41520,41535,34
04/04/2007,16:39:00,41530,41540,41530,41540,18
04/04/2007,16:40:00,41530,41545,41530,41545,15
04/04/2007,16:41:00,41545,41545,41525,41530,21
04/04/2007,16:42:00,41530,41535,41530,41530,5
04/04/2007,16:43:00,41535,41550,41535,41535,24
04/04/2007,16:44:00,41540,41540,41535,41535,2
04/04/2007,16:45:00,41535,41535,41525,41530,22
04/04/2007,16:46:00,41535,41540,41535,41535,12
04/04/2007,16:47:00,41530,41530,41520,41520,32
04/04/2007,16:48:00,41520,41520,41505,41505,106
04/04/2007,16:49:00,41505,41505,41480,41495,124
04/04/2007,16:50:00,41490,41500,41490,41490,25
04/04/2007,16:51:00,41495,41510,41490,41510,24
04/04/2007,16:52:00,41505,41505,41495,41505,30
04/04/2007,16:53:00,41505,41515,41505,41505,37
04/04/2007,16:54:00,41505,41520,41505,41520,24
04/04/2007,16:55:00,41520,41525,41520,41520,12
04/04/2007,16:56:00,41520,41525,41515,41520,63
04/04/2007,16:57:00,41520,41520,41510,41515,13
04/04/2007,16:58:00,41515,41525,41515,41525,12
04/04/2007,16:59:00,41520,41535,41520,41535,64
04/04/2007,17:00:00,41540,41560,41540,41560,42
04/04/2007,17:01:00,41555,41555,41535,41540,48
04/04/2007,17:02:00,41535,41540,41530,41535,52
04/04/2007,17:03:00,41530,41540,41530,41540,21
04/04/2007,17:04:00,41540,41550,41540,41545,27
04/04/2007,17:05:00,41550,41550,41535,41540,39
04/04/2007,17:06:00,41540,41545,41535,41545,13
04/04/2007,17:07:00,41540,41540,41530,41530,42
04/04/2007,17:08:00,41535,41550,41535,41540,36
04/04/2007,17:09:00,41545,41545,41540,41540,13
04/04/2007,17:10:00,41545,41560,41545,41560,58
04/04/2007,17:11:00,41560,41580,41560,41575,49
04/04/2007,17:12:00,41570,41570,41560,41565,24
04/04/2007,17:13:00,41565,41575,41565,41575,29
04/04/2007,17:14:00,41570,41575,41560,41565,35
04/04/2007,17:15:00,41565,41575,41565,41575,40
04/04/2007,17:16:00,41570,41575,41570,41570,32
04/04/2007,17:17:00,41575,41580,41570,41575,18
04/04/2007,17:18:00,41575,41585,41575,41585,32
04/04/2007,17:19:00,41585,41595,41585,41595,73
04/04/2007,17:20:00,41600,41605,41590,41600,59
04/04/2007,17:21:00,41595,41600,41590,41590,24
04/04/2007,17:22:00,41595,41595,41575,41580,85
04/04/2007,17:23:00,41580,41610,41580,41610,60
04/04/2007,17:24:00,41610,41620,41600,41600,135
04/04/2007,17:25:00,41600,41615,41600,41615,33
04/04/2007,17:26:00,41615,41635,41615,41635,170
04/04/2007,17:27:00,41635,41635,41610,41615,50
04/04/2007,17:28:00,41620,41630,41620,41620,55
04/04/2007,17:29:00,41620,41640,41620,41635,73
04/04/2007,17:30:00,41640,41645,41625,41625,108
04/04/2007,17:31:00,41625,41630,41615,41625,26
04/04/2007,17:32:00,41625,41635,41625,41635,46
04/04/2007,17:33:00,41635,41645,41635,41640,25
04/04/2007,17:34:00,41645,41655,41645,41655,68
04/04/2007,17:35:00,41660,41665,41650,41660,67
04/04/2007,17:36:00,41660,41670,41660,41670,60
04/04/2007,17:37:00,41665,41675,41665,41670,66
04/04/2007,17:38:00,41665,41670,41660,41665,15
04/04/2007,17:39:00,41665,41675,41660,41670,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/04/2007,15:54:00,41610,41610,41595,41595,9
04/04/2007,15:55:00,41600,41600,41590,41595,17
04/04/2007,15:56:00,41600,41610,41600,41610,22
04/04/2007,15:57:00,41605,41610,41590,41590,39
04/04/2007,15:58:00,41595,41595,41590,41595,3
04/04/2007,15:59:00,41590,41590,41585,41590,30
04/04/2007,16:00:00,41580,41585,41510,41535,141
04/04/2007,16:01:00,41525,41550,41505,41510,142
04/04/2007,16:02:00,41505,41540,41505,41535,128
04/04/2007,16:03:00,41525,41545,41525,41530,52
04/04/2007,16:04:00,41535,41545,41515,41535,70
04/04/2007,16:05:00,41535,41540,41515,41525,59
04/04/2007,16:06:00,41530,41540,41530,41535,39
04/04/2007,16:07:00,41535,41560,41535,41540,113
04/04/2007,16:08:00,41545,41550,41530,41535,28
04/04/2007,16:09:00,41540,41540,41500,41515,91
04/04/2007,16:10:00,41515,41530,41510,41530,41
04/04/2007,16:11:00,41525,41535,41525,41535,29
04/04/2007,16:12:00,41535,41540,41530,41530,29
04/04/2007,16:13:00,41535,41535,41530,41530,2
04/04/2007,16:14:00,41535,41535,41535,41535,10
04/04/2007,16:15:00,41535,41535,41510,41525,77
04/04/2007,16:16:00,41525,41535,41525,41535,20
04/04/2007,16:17:00,41540,41550,41540,41545,32
04/04/2007,16:18:00,41540,41545,41525,41525,23
04/04/2007,16:19:00,41525,41535,41525,41525,11
04/04/2007,16:20:00,41525,41525,41520,41525,30
04/04/2007,16:21:00,41530,41545,41530,41535,29
04/04/2007,16:22:00,41535,41535,41530,41530,8
04/04/2007,16:23:00,41530,41540,41525,41525,22
04/04/2007,16:24:00,41530,41560,41530,41560,41
04/04/2007,16:25:00,41565,41565,41560,41560,44
04/04/2007,16:26:00,41560,41560,41550,41555,42
04/04/2007,16:27:00,41560,41565,41555,41565,18
04/04/2007,16:28:00,41565,41565,41545,41555,44
04/04/2007,16:29:00,41555,41560,41545,41550,23
04/04/2007,16:30:00,41550,41570,41535,41560,50
04/04/2007,16:31:00,41560,41565,41550,41555,25
04/04/2007,16:32:00,41555,41555,41535,41540,32
04/04/2007,16:33:00,41535,41545,41525,41545,55
04/04/2007,16:34:00,41545,41550,41540,41540,23
04/04/2007,16:35:00,41540,41545,41540,41545,6
04/04/2007,16:36:00,41540,41550,41535,41550,31
04/04/2007,16:37:00,41545,41550,41545,41545,10
04/04/2007,16:38:00,41540,41540,41520,41535,34
04/04/2007,16:39:00,41530,41540,41530,41540,18
04/04/2007,16:40:00,41530,41545,41530,41545,15
04/04/2007,16:41:00,41545,41545,41525,41530,21
04/04/2007,16:42:00,41530,41535,41530,41530,5
04/04/2007,16:43:00,41535,41550,41535,41535,24
04/04/2007,16:44:00,41540,41540,41535,41535,2
04/04/2007,16:45:00,41535,41535,41525,41530,22
04/04/2007,16:46:00,41535,41540,41535,41535,12
04/04/2007,16:47:00,41530,41530,41520,41520,32
04/04/2007,16:48:00,41520,41520,41505,41505,106
04/04/2007,16:49:00,41505,41505,41480,41495,124
04/04/2007,16:50:00,41490,41500,41490,41490,25
04/04/2007,16:51:00,41495,41510,41490,41510,24
04/04/2007,16:52:00,41505,41505,41495,41505,30
04/04/2007,16:53:00,41505,41515,41505,41505,37
04/04/2007,16:54:00,41505,41520,41505,41520,24
04/04/2007,16:55:00,41520,41525,41520,41520,12
04/04/2007,16:56:00,41520,41525,41515,41520,63
04/04/2007,16:57:00,41520,41520,41510,41515,13
04/04/2007,16:58:00,41515,41525,41515,41525,12
04/04/2007,16:59:00,41520,41535,41520,41535,64
04/04/2007,17:00:00,41540,41560,41540,41560,42
04/04/2007,17:01:00,41555,41555,41535,41540,48
04/04/2007,17:02:00,41535,41540,41530,41535,52
04/04/2007,17:03:00,41530,41540,41530,41540,21
04/04/2007,17:04:00,41540,41550,41540,41545,27
04/04/2007,17:05:00,41550,41550,41535,41540,39
04/04/2007,17:06:00,41540,41545,41535,41545,13
04/04/2007,17:07:00,41540,41540,41530,41530,42
04/04/2007,17:08:00,41535,41550,41535,41540,36
04/04/2007,17:09:00,41545,41545,41540,41540,13
04/04/2007,17:10:00,41545,41560,41545,41560,58
04/04/2007,17:11:00,41560,41580,41560,41575,49
04/04/2007,17:12:00,41570,41570,41560,41565,24
04/04/2007,17:13:00,41565,41575,41565,41575,29
04/04/2007,17:14:00,41570,41575,41560,41565,35
04/04/2007,17:15:00,41565,41575,41565,41575,40
04/04/2007,17:16:00,41570,41575,41570,41570,32
04/04/2007,17:17:00,41575,41580,41570,41575,18
04/04/2007,17:18:00,41575,41585,41575,41585,32
04/04/2007,17:19:00,41585,41595,41585,41595,73
04/04/2007,17:20:00,41600,41605,41590,41600,59
04/04/2007,17:21:00,41595,41600,41590,41590,24
04/04/2007,17:22:00,41595,41595,41575,41580,85
04/04/2007,17:23:00,41580,41610,41580,41610,60
04/04/2007,17:24:00,41610,41620,41600,41600,135
04/04/2007,17:25:00,41600,41615,41600,41615,33
04/04/2007,17:26:00,41615,41635,41615,41635,170
04/04/2007,17:27:00,41635,41635,41610,41615,50
04/04/2007,17:28:00,41620,41630,41620,41620,55
04/04/2007,17:29:00,41620,41640,41620,41635,73
04/04/2007,17:30:00,41640,41645,41625,41625,108
04/04/2007,17:31:00,41625,41630,41615,41625,26
04/04/2007,17:32:00,41625,41635,41625,41635,46
04/04/2007,17:33:00,41635,41645,41635,41640,25
04/04/2007,17:34:00,41645,41655,41645,41655,68
04/04/2007,17:35:00,41660,41665,41650,41660,67
04/04/2007,17:36:00,41660,41670,41660,41670,60
04/04/2007,17:37:00,41665,41675,41665,41670,66
04/04/2007,17:38:00,41665,41670,41660,41665,15
04/04/2007,17:39:00,41665,41675,41660,41670,43
05/04/2007,09:00:00,41620,41650,41605,41640,90
05/04/2007,09:01:00,41645,41650,41625,41630,32
05/04/2007,09:02:00,41635,41640,41630,41635,20
05/04/2007,09:03:00,41640,41655,41640,41655,31
05/04/2007,09:04:00,41655,41655,41635,41640,23
05/04/2007,09:05:00,41635,41650,41630,41645,80
05/04/2007,09:06:00,41645,41650,41640,41645,43
05/04/2007,09:07:00,41645,41645,41635,41645,40
05/04/2007,09:08:00,41640,41645,41635,41635,17
05/04/2007,09:09:00,41635,41640,41630,41640,17
05/04/2007,09:10:00,41635,41645,41635,41645,22
05/04/2007,09:11:00,41645,41650,41640,41645,16
05/04/2007,09:12:00,41640,41655,41640,41655,15
05/04/2007,09:13:00,41655,41655,41650,41650,22
05/04/2007,09:14:00,41650,41650,41635,41635,35
05/04/2007,09:15:00,41635,41635,41625,41625,41
05/04/2007,09:16:00,41630,41635,41625,41635,12
05/04/2007,09:17:00,41630,41635,41630,41635,36
05/04/2007,09:18:00,41635,41640,41630,41640,5
05/04/2007,09:19:00,41635,41640,41635,41640,3
05/04/2007,09:20:00,41640,41645,41640,41640,11
05/04/2007,09:21:00,41640,41640,41640,41640,2
05/04/2007,09:22:00,41640,41645,41640,41640,6
05/04/2007,09:23:00,41645,41645,41640,41645,11
05/04/2007,09:24:00,41645,41645,41645,41645,5
05/04/2007,09:25:00,41645,41645,41645,41645,4
05/04/2007,09:26:00,41640,41645,41640,41640,7
05/04/2007,09:27:00,41635,41635,41630,41630,7
05/04/2007,09:28:00,41630,41635,41630,41635,10
05/04/2007,09:29:00,41640,41640,41630,41630,25
05/04/2007,09:30:00,41630,41630,41620,41625,40
05/04/2007,09:31:00,41625,41625,41615,41625,79
05/04/2007,09:32:00,41630,41630,41620,41625,26
05/04/2007,09:33:00,41625,41625,41610,41615,22
05/04/2007,09:34:00,41615,41615,41610,41615,14
05/04/2007,09:35:00,41610,41610,41605,41610,72
05/04/2007,09:36:00,41610,41615,41610,41615,11
05/04/2007,09:37:00,41615,41615,41605,41605,23
05/04/2007,09:38:00,41610,41610,41600,41600,21
05/04/2007,09:39:00,41600,41605,41595,41595,10
05/04/2007,09:40:00,41590,41595,41590,41595,16
05/04/2007,09:41:00,41590,41595,41590,41595,9
05/04/2007,09:42:00,41590,41590,41585,41585,18
05/04/2007,09:43:00,41585,41590,41580,41590,18
05/04/2007,09:44:00,41590,41595,41590,41595,15
05/04/2007,09:45:00,41595,41595,41595,41595,7
05/04/2007,09:46:00,41595,41595,41590,41590,20
05/04/2007,09:47:00,41585,41585,41580,41580,12
05/04/2007,09:48:00,41585,41585,41585,41585,10
05/04/2007,09:49:00,41585,41590,41585,41590,12
05/04/2007,09:50:00,41590,41590,41590,41590,6
05/04/2007,09:51:00,41590,41590,41585,41585,6
05/04/2007,09:52:00,41585,41585,41575,41580,42
05/04/2007,09:53:00,41585,41585,41585,41585,11
05/04/2007,09:54:00,41585,41585,41585,41585,10
05/04/2007,09:55:00,41590,41600,41590,41600,39
05/04/2007,09:56:00,41595,41600,41595,41595,20
05/04/2007,09:57:00,41600,41600,41595,41600,7
05/04/2007,09:58:00,41595,41615,41595,41615,40
05/04/2007,09:59:00,41615,41620,41615,41620,11
05/04/2007,10:00:00,41620,41630,41620,41630,54
05/04/2007,10:01:00,41625,41640,41620,41640,29
05/04/2007,10:02:00,41640,41650,41635,41645,53
05/04/2007,10:03:00,41635,41635,41635,41635,7
05/04/2007,10:04:00,41635,41635,41630,41635,8
05/04/2007,10:05:00,41635,41645,41635,41640,9
05/04/2007,10:06:00,41645,41665,41645,41660,72
05/04/2007,10:07:00,41665,41665,41650,41650,37
05/04/2007,10:08:00,41650,41655,41650,41650,5
05/04/2007,10:09:00,41645,41645,41640,41645,15
05/04/2007,10:10:00,41640,41640,41635,41635,21
05/04/2007,10:11:00,41635,41640,41635,41640,3
05/04/2007,10:12:00,41640,41640,41635,41640,9
05/04/2007,10:13:00,41635,41640,41635,41640,6
05/04/2007,10:14:00,41645,41645,41645,41645,11
05/04/2007,10:15:00,41640,41645,41635,41635,19
05/04/2007,10:16:00,41635,41635,41635,41635,6
05/04/2007,10:17:00,41635,41635,41630,41630,4
05/04/2007,10:18:00,41630,41640,41630,41640,15
05/04/2007,10:19:00,41640,41640,41635,41635,6
05/04/2007,10:20:00,41640,41640,41635,41635,2
05/04/2007,10:22:00,41635,41635,41635,41635,2
05/04/2007,10:23:00,41630,41630,41620,41630,17
05/04/2007,10:24:00,41630,41630,41625,41630,6
05/04/2007,10:25:00,41625,41635,41625,41635,12
05/04/2007,10:26:00,41630,41630,41630,41630,2
05/04/2007,10:27:00,41625,41630,41625,41630,2
05/04/2007,10:28:00,41635,41635,41635,41635,1
05/04/2007,10:29:00,41625,41630,41620,41625,17
05/04/2007,10:30:00,41625,41635,41625,41630,4
05/04/2007,10:31:00,41630,41640,41630,41640,33
05/04/2007,10:32:00,41640,41645,41640,41645,20
05/04/2007,10:33:00,41645,41645,41645,41645,4
05/04/2007,10:34:00,41650,41650,41645,41645,16
05/04/2007,10:35:00,41645,41650,41645,41650,5
05/04/2007,10:36:00,41645,41650,41645,41645,27
05/04/2007,10:37:00,41650,41650,41645,41650,8
05/04/2007,10:38:00,41650,41650,41645,41645,8
05/04/2007,10:39:00,41645,41645,41645,41645,3
05/04/2007,10:40:00,41645,41655,41645,41645,23
05/04/2007,10:41:00,41640,41650,41635,41640,30
05/04/2007,10:42:00,41640,41640,41640,41640,3
05/04/2007,10:43:00,41645,41645,41640,41645,5
05/04/2007,10:44:00,41650,41655,41645,41655,16
05/04/2007,10:45:00,41645,41650,41645,41650,3
05/04/2007,10:46:00,41640,41640,41635,41635,12
05/04/2007,10:47:00,41635,41635,41635,41635,8
05/04/2007,10:48:00,41635,41635,41635,41635,2
05/04/2007,10:49:00,41640,41640,41640,41640,3
05/04/2007,10:50:00,41640,41645,41635,41645,10
05/04/2007,10:51:00,41645,41645,41640,41640,8
05/04/2007,10:53:00,41640,41645,41640,41645,7
05/04/2007,10:54:00,41650,41650,41645,41645,8
05/04/2007,10:55:00,41650,41650,41650,41650,8
05/04/2007,10:56:00,41650,41650,41645,41645,8
05/04/2007,10:57:00,41645,41645,41645,41645,8
05/04/2007,10:58:00,41645,41645,41645,41645,2
05/04/2007,10:59:00,41640,41640,41640,41640,2
05/04/2007,11:00:00,41645,41645,41645,41645,23
05/04/2007,11:01:00,41640,41640,41635,41640,64
05/04/2007,11:02:00,41645,41645,41645,41645,9
05/04/2007,11:05:00,41645,41645,41640,41640,14
05/04/2007,11:06:00,41640,41645,41640,41645,11
05/04/2007,11:07:00,41640,41640,41635,41635,4
05/04/2007,11:08:00,41640,41640,41640,41640,3
05/04/2007,11:09:00,41645,41645,41640,41640,2
05/04/2007,11:10:00,41640,41640,41640,41640,1
05/04/2007,11:11:00,41640,41645,41640,41645,5
05/04/2007,11:12:00,41640,41640,41640,41640,10
05/04/2007,11:13:00,41635,41640,41635,41640,6
05/04/2007,11:14:00,41640,41650,41640,41645,15
05/04/2007,11:17:00,41645,41645,41645,41645,2
05/04/2007,11:18:00,41645,41650,41645,41645,10
05/04/2007,11:19:00,41650,41650,41640,41640,28
05/04/2007,11:20:00,41640,41640,41635,41635,15
05/04/2007,11:21:00,41635,41635,41630,41630,10
05/04/2007,11:22:00,41630,41640,41630,41635,28
05/04/2007,11:23:00,41635,41635,41630,41630,3
05/04/2007,11:24:00,41630,41630,41625,41625,11
05/04/2007,11:25:00,41625,41625,41610,41615,46
05/04/2007,11:26:00,41615,41615,41615,41615,28
05/04/2007,11:27:00,41615,41625,41615,41625,7
05/04/2007,11:28:00,41625,41625,41610,41610,30
05/04/2007,11:29:00,41615,41620,41615,41620,17
05/04/2007,11:30:00,41620,41630,41620,41630,13
05/04/2007,11:31:00,41630,41630,41630,41630,6
05/04/2007,11:32:00,41630,41630,41630,41630,3
05/04/2007,11:33:00,41625,41625,41620,41625,14
05/04/2007,11:34:00,41620,41620,41615,41615,13
05/04/2007,11:35:00,41615,41615,41610,41615,11
05/04/2007,11:36:00,41615,41620,41605,41610,50
05/04/2007,11:37:00,41605,41620,41605,41620,16
05/04/2007,11:38:00,41615,41615,41615,41615,3
05/04/2007,11:39:00,41615,41620,41615,41620,5
05/04/2007,11:40:00,41620,41620,41620,41620,3
05/04/2007,11:41:00,41625,41625,41620,41620,4
05/04/2007,11:42:00,41620,41630,41620,41630,7
05/04/2007,11:43:00,41630,41635,41615,41615,32
05/04/2007,11:44:00,41625,41630,41625,41630,3
05/04/2007,11:45:00,41630,41630,41630,41630,5
05/04/2007,11:46:00,41630,41635,41630,41630,8
05/04/2007,11:47:00,41635,41645,41635,41640,32
05/04/2007,11:48:00,41640,41640,41640,41640,1
05/04/2007,11:50:00,41640,41640,41640,41640,13
05/04/2007,11:51:00,41640,41640,41640,41640,5
05/04/2007,11:52:00,41640,41640,41640,41640,6
05/04/2007,11:53:00,41645,41645,41645,41645,14
05/04/2007,11:54:00,41645,41650,41645,41650,4
05/04/2007,11:55:00,41640,41640,41640,41640,9
05/04/2007,11:56:00,41635,41640,41635,41640,2
05/04/2007,11:57:00,41635,41635,41630,41630,11
05/04/2007,11:58:00,41635,41640,41635,41635,76
05/04/2007,11:59:00,41635,41640,41630,41630,8
05/04/2007,12:00:00,41630,41640,41630,41635,9
05/04/2007,12:01:00,41630,41630,41630,41630,9
05/04/2007,12:02:00,41630,41630,41625,41625,8
05/04/2007,12:03:00,41630,41630,41625,41630,20
05/04/2007,12:04:00,41630,41640,41630,41640,6
05/04/2007,12:05:00,41635,41640,41630,41630,5
05/04/2007,12:06:00,41630,41630,41630,41630,3
05/04/2007,12:07:00,41630,41630,41630,41630,2
05/04/2007,12:08:00,41635,41635,41635,41635,4
05/04/2007,12:09:00,41635,41635,41635,41635,7
05/04/2007,12:10:00,41640,41640,41640,41640,1
05/04/2007,12:11:00,41640,41640,41640,41640,3
05/04/2007,12:12:00,41640,41640,41635,41635,13
05/04/2007,12:13:00,41635,41640,41635,41640,22
05/04/2007,12:14:00,41640,41640,41640,41640,15
05/04/2007,12:15:00,41640,41640,41640,41640,1
05/04/2007,12:16:00,41640,41640,41640,41640,2
05/04/2007,12:17:00,41645,41650,41645,41645,24
05/04/2007,12:19:00,41640,41640,41640,41640,1
05/04/2007,12:21:00,41635,41635,41635,41635,1
05/04/2007,12:22:00,41635,41635,41635,41635,6
05/04/2007,12:24:00,41635,41640,41635,41640,9
05/04/2007,12:28:00,41640,41640,41640,41640,2
05/04/2007,12:29:00,41635,41635,41635,41635,10
05/04/2007,12:30:00,41630,41630,41630,41630,4
05/04/2007,12:31:00,41630,41630,41630,41630,25
05/04/2007,12:32:00,41635,41635,41625,41635,9
05/04/2007,12:33:00,41635,41640,41630,41630,9
05/04/2007,12:34:00,41630,41635,41630,41635,18
05/04/2007,12:35:00,41635,41635,41635,41635,3
05/04/2007,12:36:00,41640,41640,41640,41640,3
05/04/2007,12:37:00,41640,41640,41640,41640,3
05/04/2007,12:39:00,41635,41640,41635,41640,8
05/04/2007,12:40:00,41640,41640,41640,41640,4
05/04/2007,12:41:00,41640,41640,41640,41640,1
05/04/2007,12:42:00,41645,41645,41645,41645,3
05/04/2007,12:43:00,41645,41645,41640,41640,2
05/04/2007,12:44:00,41645,41645,41640,41645,12
05/04/2007,12:46:00,41645,41645,41645,41645,1
05/04/2007,12:47:00,41640,41640,41640,41640,2
05/04/2007,12:48:00,41645,41645,41645,41645,4
05/04/2007,12:49:00,41645,41645,41645,41645,1
05/04/2007,12:50:00,41640,41645,41640,41645,5
05/04/2007,12:51:00,41645,41660,41645,41655,38
05/04/2007,12:52:00,41655,41655,41650,41650,18
05/04/2007,12:53:00,41655,41655,41655,41655,4
05/04/2007,12:54:00,41655,41655,41650,41655,10
05/04/2007,12:55:00,41655,41655,41655,41655,2
05/04/2007,12:56:00,41660,41660,41660,41660,6
05/04/2007,12:57:00,41660,41665,41655,41655,43
05/04/2007,12:58:00,41660,41660,41660,41660,6
05/04/2007,12:59:00,41660,41670,41660,41670,28
05/04/2007,13:00:00,41670,41690,41660,41665,213
05/04/2007,13:01:00,41660,41665,41655,41665,27
05/04/2007,13:02:00,41660,41665,41660,41665,31
05/04/2007,13:03:00,41665,41665,41660,41660,7
05/04/2007,13:04:00,41665,41665,41660,41660,6
05/04/2007,13:05:00,41660,41670,41655,41665,22
05/04/2007,13:06:00,41670,41680,41670,41675,19
05/04/2007,13:07:00,41675,41695,41675,41690,81
05/04/2007,13:08:00,41690,41700,41690,41690,51
05/04/2007,13:09:00,41685,41690,41685,41690,7
05/04/2007,13:10:00,41685,41685,41680,41685,12
05/04/2007,13:11:00,41685,41690,41680,41680,12
05/04/2007,13:12:00,41685,41690,41685,41685,8
05/04/2007,13:15:00,41680,41680,41680,41680,1
05/04/2007,13:17:00,41680,41680,41680,41680,7
05/04/2007,13:18:00,41675,41675,41675,41675,1
05/04/2007,13:19:00,41675,41675,41675,41675,20
05/04/2007,13:20:00,41675,41675,41675,41675,1
05/04/2007,13:21:00,41675,41675,41670,41670,5
05/04/2007,13:22:00,41670,41670,41670,41670,2
05/04/2007,13:24:00,41675,41675,41670,41670,3
05/04/2007,13:26:00,41670,41675,41670,41675,6
05/04/2007,13:27:00,41670,41670,41670,41670,5
05/04/2007,13:28:00,41670,41675,41670,41675,2
05/04/2007,13:30:00,41675,41675,41670,41670,4
05/04/2007,13:31:00,41680,41685,41680,41685,6
05/04/2007,13:32:00,41685,41685,41680,41685,6
05/04/2007,13:33:00,41685,41685,41680,41680,9
05/04/2007,13:34:00,41685,41685,41685,41685,16
05/04/2007,13:35:00,41685,41685,41685,41685,4
05/04/2007,13:36:00,41685,41685,41680,41680,17
05/04/2007,13:37:00,41680,41685,41680,41685,4
05/04/2007,13:38:00,41685,41685,41685,41685,1
05/04/2007,13:39:00,41685,41685,41680,41680,7
05/04/2007,13:40:00,41680,41680,41680,41680,5
05/04/2007,13:41:00,41680,41680,41680,41680,3
05/04/2007,13:42:00,41685,41690,41685,41690,10
05/04/2007,13:43:00,41690,41690,41685,41685,3
05/04/2007,13:44:00,41680,41680,41680,41680,1
05/04/2007,13:46:00,41685,41685,41685,41685,2
05/04/2007,13:47:00,41680,41680,41680,41680,1
05/04/2007,13:48:00,41680,41680,41680,41680,13
05/04/2007,13:49:00,41680,41680,41675,41675,16
05/04/2007,13:50:00,41680,41680,41675,41675,27
05/04/2007,13:51:00,41685,41690,41685,41690,3
05/04/2007,13:52:00,41680,41685,41680,41685,5
05/04/2007,13:53:00,41685,41685,41685,41685,1
05/04/2007,13:54:00,41685,41690,41680,41680,14
05/04/2007,13:55:00,41680,41680,41675,41675,9
05/04/2007,13:56:00,41680,41680,41680,41680,7
05/04/2007,13:57:00,41680,41680,41680,41680,6
05/04/2007,14:00:00,41680,41690,41675,41690,12
05/04/2007,14:01:00,41690,41690,41690,41690,2
05/04/2007,14:02:00,41685,41690,41685,41685,4
05/04/2007,14:03:00,41685,41690,41685,41685,8
05/04/2007,14:04:00,41695,41700,41695,41700,8
05/04/2007,14:05:00,41690,41700,41690,41695,11
05/04/2007,14:06:00,41695,41700,41695,41695,6
05/04/2007,14:07:00,41700,41700,41690,41690,26
05/04/2007,14:08:00,41685,41695,41685,41695,6
05/04/2007,14:09:00,41695,41695,41695,41695,7
05/04/2007,14:10:00,41700,41705,41700,41705,52
05/04/2007,14:11:00,41710,41710,41705,41710,26
05/04/2007,14:12:00,41710,41715,41705,41710,22
05/04/2007,14:13:00,41710,41710,41705,41710,6
05/04/2007,14:14:00,41705,41710,41705,41705,13
05/04/2007,14:15:00,41705,41710,41700,41700,25
05/04/2007,14:16:00,41705,41705,41700,41705,15
05/04/2007,14:17:00,41705,41705,41700,41700,22
05/04/2007,14:18:00,41700,41700,41695,41700,12
05/04/2007,14:19:00,41700,41700,41700,41700,2
05/04/2007,14:20:00,41700,41705,41700,41700,17
05/04/2007,14:21:00,41700,41700,41700,41700,3
05/04/2007,14:22:00,41705,41705,41700,41700,19
05/04/2007,14:23:00,41700,41715,41700,41715,20
05/04/2007,14:24:00,41710,41715,41705,41710,21
05/04/2007,14:25:00,41710,41715,41710,41715,9
05/04/2007,14:26:00,41720,41730,41720,41725,68
05/04/2007,14:27:00,41725,41725,41720,41720,9
05/04/2007,14:28:00,41715,41720,41715,41720,16
05/04/2007,14:29:00,41720,41725,41715,41715,21
05/04/2007,14:30:00,41710,41740,41695,41725,86
05/04/2007,14:31:00,41725,41735,41720,41720,27
05/04/2007,14:32:00,41720,41720,41700,41710,50
05/04/2007,14:33:00,41710,41710,41705,41705,1025
05/04/2007,14:34:00,41705,41710,41700,41700,35
05/04/2007,14:35:00,41700,41705,41700,41705,8
05/04/2007,14:36:00,41705,41705,41690,41700,30
05/04/2007,14:37:00,41700,41705,41695,41700,15
05/04/2007,14:38:00,41700,41700,41700,41700,8
05/04/2007,14:39:00,41700,41700,41695,41700,8
05/04/2007,14:40:00,41700,41705,41700,41700,5
05/04/2007,14:41:00,41705,41705,41705,41705,11
05/04/2007,14:42:00,41705,41705,41700,41705,9
05/04/2007,14:43:00,41705,41705,41695,41695,9
05/04/2007,14:44:00,41695,41705,41695,41705,9
05/04/2007,14:45:00,41700,41700,41700,41700,1
05/04/2007,14:46:00,41700,41700,41700,41700,7
05/04/2007,14:47:00,41700,41700,41690,41695,16
05/04/2007,14:49:00,41695,41695,41695,41695,5
05/04/2007,14:50:00,41690,41690,41685,41685,6
05/04/2007,14:51:00,41690,41690,41690,41690,5
05/04/2007,14:52:00,41690,41690,41690,41690,9
05/04/2007,14:53:00,41690,41690,41685,41685,36
05/04/2007,14:54:00,41685,41685,41685,41685,21
05/04/2007,14:55:00,41685,41690,41685,41690,10
05/04/2007,14:56:00,41685,41685,41675,41680,28
05/04/2007,14:57:00,41680,41680,41660,41660,76
05/04/2007,14:58:00,41655,41660,41650,41655,65
05/04/2007,14:59:00,41655,41655,41650,41650,60
05/04/2007,15:00:00,41650,41655,41650,41655,33
05/04/2007,15:01:00,41650,41655,41650,41655,27
05/04/2007,15:02:00,41655,41660,41655,41660,18
05/04/2007,15:03:00,41655,41655,41650,41655,19
05/04/2007,15:04:00,41655,41660,41650,41655,7
05/04/2007,15:05:00,41655,41655,41655,41655,9
05/04/2007,15:06:00,41650,41655,41650,41650,17
05/04/2007,15:07:00,41650,41650,41645,41650,14
05/04/2007,15:08:00,41645,41645,41635,41640,58
05/04/2007,15:09:00,41640,41640,41640,41640,16
05/04/2007,15:10:00,41640,41645,41630,41635,37
05/04/2007,15:11:00,41635,41640,41630,41635,35
05/04/2007,15:12:00,41640,41640,41640,41640,20
05/04/2007,15:13:00,41640,41640,41635,41640,18
05/04/2007,15:14:00,41640,41640,41635,41635,5
05/04/2007,15:15:00,41640,41645,41640,41645,21
05/04/2007,15:16:00,41640,41645,41640,41640,16
05/04/2007,15:17:00,41640,41645,41640,41640,6
05/04/2007,15:18:00,41640,41640,41640,41640,15
05/04/2007,15:19:00,41640,41640,41625,41630,66
05/04/2007,15:20:00,41630,41630,41615,41620,53
05/04/2007,15:21:00,41625,41625,41620,41625,20
05/04/2007,15:22:00,41625,41625,41625,41625,5
05/04/2007,15:23:00,41630,41630,41625,41625,12
05/04/2007,15:24:00,41630,41635,41630,41630,12
05/04/2007,15:25:00,41635,41635,41625,41625,19
05/04/2007,15:26:00,41620,41625,41610,41615,33
05/04/2007,15:27:00,41610,41615,41595,41600,66
05/04/2007,15:28:00,41600,41600,41590,41595,40
05/04/2007,15:29:00,41590,41590,41575,41585,78
05/04/2007,15:30:00,41585,41595,41580,41585,32
05/04/2007,15:31:00,41585,41595,41580,41580,65
05/04/2007,15:32:00,41580,41580,41565,41580,74
05/04/2007,15:33:00,41580,41585,41575,41580,32
05/04/2007,15:34:00,41580,41590,41575,41590,41
05/04/2007,15:35:00,41595,41595,41585,41585,21
05/04/2007,15:36:00,41585,41595,41580,41580,37
05/04/2007,15:37:00,41580,41580,41570,41580,32
05/04/2007,15:38:00,41580,41580,41560,41580,54
05/04/2007,15:39:00,41580,41580,41575,41580,23
05/04/2007,15:40:00,41575,41590,41575,41590,29
05/04/2007,15:41:00,41590,41590,41575,41580,15
05/04/2007,15:42:00,41585,41585,41580,41580,18
05/04/2007,15:43:00,41575,41585,41575,41580,12
05/04/2007,15:44:00,41580,41585,41580,41585,4
05/04/2007,15:45:00,41590,41605,41585,41605,48
05/04/2007,15:46:00,41600,41610,41600,41610,38
05/04/2007,15:47:00,41610,41610,41600,41610,16
05/04/2007,15:48:00,41610,41610,41595,41600,30
05/04/2007,15:49:00,41600,41605,41600,41605,10
05/04/2007,15:50:00,41605,41620,41605,41610,15
05/04/2007,15:51:00,41605,41615,41605,41615,10
05/04/2007,15:52:00,41620,41630,41620,41625,40
05/04/2007,15:53:00,41620,41630,41620,41630,32
05/04/2007,15:54:00,41625,41625,41615,41620,25
05/04/2007,15:55:00,41620,41620,41615,41615,42
05/04/2007,15:56:00,41620,41620,41610,41610,29
05/04/2007,15:57:00,41615,41615,41595,41605,33
05/04/2007,15:58:00,41605,41610,41600,41600,19
05/04/2007,15:59:00,41600,41600,41595,41595,6
05/04/2007,16:00:00,41605,41610,41600,41605,17
05/04/2007,16:01:00,41605,41605,41595,41595,29
05/04/2007,16:02:00,41595,41605,41595,41605,8
05/04/2007,16:03:00,41600,41600,41600,41600,5
05/04/2007,16:04:00,41595,41600,41585,41600,26
05/04/2007,16:05:00,41595,41610,41595,41610,28
05/04/2007,16:06:00,41610,41625,41605,41625,44
05/04/2007,16:07:00,41625,41630,41625,41625,17
05/04/2007,16:08:00,41625,41625,41620,41625,40
05/04/2007,16:09:00,41620,41650,41620,41650,56
05/04/2007,16:10:00,41650,41655,41645,41650,42
05/04/2007,16:11:00,41650,41655,41650,41650,17
05/04/2007,16:12:00,41650,41650,41650,41650,8
05/04/2007,16:13:00,41645,41645,41635,41635,28
05/04/2007,16:14:00,41630,41640,41625,41640,21
05/04/2007,16:15:00,41635,41640,41630,41635,24
05/04/2007,16:16:00,41635,41655,41635,41650,59
05/04/2007,16:17:00,41655,41660,41635,41640,32
05/04/2007,16:18:00,41645,41660,41645,41660,25
05/04/2007,16:19:00,41660,41660,41645,41650,40
05/04/2007,16:20:00,41655,41660,41655,41660,6
05/04/2007,16:21:00,41655,41665,41655,41660,15
05/04/2007,16:22:00,41655,41660,41655,41655,6
05/04/2007,16:23:00,41655,41660,41645,41650,30
05/04/2007,16:24:00,41650,41650,41650,41650,11
05/04/2007,16:25:00,41645,41655,41640,41650,36
05/04/2007,16:26:00,41650,41660,41645,41660,28
05/04/2007,16:27:00,41655,41655,41650,41650,14
05/04/2007,16:28:00,41655,41655,41655,41655,5
05/04/2007,16:29:00,41650,41650,41650,41650,6
05/04/2007,16:30:00,41650,41660,41650,41660,24
05/04/2007,16:31:00,41660,41680,41660,41675,45
05/04/2007,16:32:00,41675,41685,41675,41680,36
05/04/2007,16:33:00,41680,41685,41680,41685,20
05/04/2007,16:34:00,41680,41685,41675,41680,12
05/04/2007,16:35:00,41680,41685,41670,41670,27
05/04/2007,16:36:00,41670,41670,41665,41665,14
05/04/2007,16:37:00,41660,41670,41660,41665,22
05/04/2007,16:38:00,41670,41670,41645,41645,36
05/04/2007,16:39:00,41645,41650,41645,41650,16
05/04/2007,16:40:00,41650,41655,41645,41645,16
05/04/2007,16:41:00,41650,41650,41650,41650,3
05/04/2007,16:42:00,41655,41655,41650,41650,8
05/04/2007,16:43:00,41650,41660,41645,41650,29
05/04/2007,16:44:00,41650,41660,41650,41650,14
05/04/2007,16:45:00,41655,41660,41655,41660,10
05/04/2007,16:46:00,41655,41660,41655,41655,10
05/04/2007,16:47:00,41655,41660,41655,41660,4
05/04/2007,16:48:00,41655,41660,41655,41660,3
05/04/2007,16:49:00,41660,41660,41655,41660,18
05/04/2007,16:50:00,41660,41660,41655,41655,11
05/04/2007,16:52:00,41660,41660,41655,41660,11
05/04/2007,16:53:00,41660,41660,41640,41640,32
05/04/2007,16:54:00,41640,41650,41640,41650,22
05/04/2007,16:55:00,41650,41655,41650,41650,31
05/04/2007,16:56:00,41650,41650,41650,41650,6
05/04/2007,16:57:00,41655,41655,41650,41655,10
05/04/2007,16:58:00,41660,41660,41655,41655,30
05/04/2007,16:59:00,41655,41655,41655,41655,3
05/04/2007,17:00:00,41650,41650,41630,41635,52
05/04/2007,17:01:00,41635,41635,41630,41635,13
05/04/2007,17:02:00,41635,41635,41635,41635,7
05/04/2007,17:03:00,41630,41635,41630,41635,4
05/04/2007,17:04:00,41635,41645,41635,41640,13
05/04/2007,17:05:00,41640,41640,41640,41640,3
05/04/2007,17:06:00,41640,41640,41630,41635,15
05/04/2007,17:07:00,41640,41645,41640,41645,18
05/04/2007,17:08:00,41645,41645,41640,41645,15
05/04/2007,17:09:00,41640,41645,41635,41640,41
05/04/2007,17:10:00,41635,41635,41625,41625,20
05/04/2007,17:11:00,41630,41630,41625,41625,5
05/04/2007,17:12:00,41630,41640,41630,41635,42
05/04/2007,17:13:00,41635,41645,41635,41635,27
05/04/2007,17:14:00,41635,41640,41630,41630,22
05/04/2007,17:15:00,41630,41640,41625,41640,9
05/04/2007,17:16:00,41630,41640,41625,41625,25
05/04/2007,17:17:00,41630,41630,41625,41630,16
05/04/2007,17:18:00,41625,41630,41625,41630,21
05/04/2007,17:19:00,41630,41630,41630,41630,3
05/04/2007,17:20:00,41625,41635,41625,41630,23
05/04/2007,17:21:00,41630,41630,41625,41630,32
05/04/2007,17:22:00,41630,41630,41625,41625,12
05/04/2007,17:23:00,41630,41640,41630,41635,26
05/04/2007,17:24:00,41635,41650,41635,41645,27
05/04/2007,17:25:00,41650,41655,41645,41650,45
05/04/2007,17:26:00,41655,41660,41650,41655,17
05/04/2007,17:27:00,41655,41655,41650,41650,27
05/04/2007,17:28:00,41655,41675,41655,41675,42
05/04/2007,17:29:00,41675,41680,41670,41670,37
05/04/2007,17:30:00,41670,41670,41665,41665,7
05/04/2007,17:31:00,41665,41670,41655,41660,20
05/04/2007,17:32:00,41655,41665,41650,41660,23
05/04/2007,17:33:00,41655,41670,41655,41670,11
05/04/2007,17:34:00,41675,41680,41670,41670,40
05/04/2007,17:35:00,41670,41680,41665,41675,31
05/04/2007,17:36:00,41680,41700,41680,41700,49
05/04/2007,17:37:00,41690,41700,41690,41690,8
05/04/2007,17:38:00,41685,41690,41680,41685,10
05/04/2007,17:39:00,41685,41700,41665,41700,48
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/04/2007,16:03:00,41600,41600,41600,41600,5
05/04/2007,16:04:00,41595,41600,41585,41600,26
05/04/2007,16:05:00,41595,41610,41595,41610,28
05/04/2007,16:06:00,41610,41625,41605,41625,44
05/04/2007,16:07:00,41625,41630,41625,41625,17
05/04/2007,16:08:00,41625,41625,41620,41625,40
05/04/2007,16:09:00,41620,41650,41620,41650,56
05/04/2007,16:10:00,41650,41655,41645,41650,42
05/04/2007,16:11:00,41650,41655,41650,41650,17
05/04/2007,16:12:00,41650,41650,41650,41650,8
05/04/2007,16:13:00,41645,41645,41635,41635,28
05/04/2007,16:14:00,41630,41640,41625,41640,21
05/04/2007,16:15:00,41635,41640,41630,41635,24
05/04/2007,16:16:00,41635,41655,41635,41650,59
05/04/2007,16:17:00,41655,41660,41635,41640,32
05/04/2007,16:18:00,41645,41660,41645,41660,25
05/04/2007,16:19:00,41660,41660,41645,41650,40
05/04/2007,16:20:00,41655,41660,41655,41660,6
05/04/2007,16:21:00,41655,41665,41655,41660,15
05/04/2007,16:22:00,41655,41660,41655,41655,6
05/04/2007,16:23:00,41655,41660,41645,41650,30
05/04/2007,16:24:00,41650,41650,41650,41650,11
05/04/2007,16:25:00,41645,41655,41640,41650,36
05/04/2007,16:26:00,41650,41660,41645,41660,28
05/04/2007,16:27:00,41655,41655,41650,41650,14
05/04/2007,16:28:00,41655,41655,41655,41655,5
05/04/2007,16:29:00,41650,41650,41650,41650,6
05/04/2007,16:30:00,41650,41660,41650,41660,24
05/04/2007,16:31:00,41660,41680,41660,41675,45
05/04/2007,16:32:00,41675,41685,41675,41680,36
05/04/2007,16:33:00,41680,41685,41680,41685,20
05/04/2007,16:34:00,41680,41685,41675,41680,12
05/04/2007,16:35:00,41680,41685,41670,41670,27
05/04/2007,16:36:00,41670,41670,41665,41665,14
05/04/2007,16:37:00,41660,41670,41660,41665,22
05/04/2007,16:38:00,41670,41670,41645,41645,36
05/04/2007,16:39:00,41645,41650,41645,41650,16
05/04/2007,16:40:00,41650,41655,41645,41645,16
05/04/2007,16:41:00,41650,41650,41650,41650,3
05/04/2007,16:42:00,41655,41655,41650,41650,8
05/04/2007,16:43:00,41650,41660,41645,41650,29
05/04/2007,16:44:00,41650,41660,41650,41650,14
05/04/2007,16:45:00,41655,41660,41655,41660,10
05/04/2007,16:46:00,41655,41660,41655,41655,10
05/04/2007,16:47:00,41655,41660,41655,41660,4
05/04/2007,16:48:00,41655,41660,41655,41660,3
05/04/2007,16:49:00,41660,41660,41655,41660,18
05/04/2007,16:50:00,41660,41660,41655,41655,11
05/04/2007,16:52:00,41660,41660,41655,41660,11
05/04/2007,16:53:00,41660,41660,41640,41640,32
05/04/2007,16:54:00,41640,41650,41640,41650,22
05/04/2007,16:55:00,41650,41655,41650,41650,31
05/04/2007,16:56:00,41650,41650,41650,41650,6
05/04/2007,16:57:00,41655,41655,41650,41655,10
05/04/2007,16:58:00,41660,41660,41655,41655,30
05/04/2007,16:59:00,41655,41655,41655,41655,3
05/04/2007,17:00:00,41650,41650,41630,41635,52
05/04/2007,17:01:00,41635,41635,41630,41635,13
05/04/2007,17:02:00,41635,41635,41635,41635,7
05/04/2007,17:03:00,41630,41635,41630,41635,4
05/04/2007,17:04:00,41635,41645,41635,41640,13
05/04/2007,17:05:00,41640,41640,41640,41640,3
05/04/2007,17:06:00,41640,41640,41630,41635,15
05/04/2007,17:07:00,41640,41645,41640,41645,18
05/04/2007,17:08:00,41645,41645,41640,41645,15
05/04/2007,17:09:00,41640,41645,41635,41640,41
05/04/2007,17:10:00,41635,41635,41625,41625,20
05/04/2007,17:11:00,41630,41630,41625,41625,5
05/04/2007,17:12:00,41630,41640,41630,41635,42
05/04/2007,17:13:00,41635,41645,41635,41635,27
05/04/2007,17:14:00,41635,41640,41630,41630,22
05/04/2007,17:15:00,41630,41640,41625,41640,9
05/04/2007,17:16:00,41630,41640,41625,41625,25
05/04/2007,17:17:00,41630,41630,41625,41630,16
05/04/2007,17:18:00,41625,41630,41625,41630,21
05/04/2007,17:19:00,41630,41630,41630,41630,3
05/04/2007,17:20:00,41625,41635,41625,41630,23
05/04/2007,17:21:00,41630,41630,41625,41630,32
05/04/2007,17:22:00,41630,41630,41625,41625,12
05/04/2007,17:23:00,41630,41640,41630,41635,26
05/04/2007,17:24:00,41635,41650,41635,41645,27
05/04/2007,17:25:00,41650,41655,41645,41650,45
05/04/2007,17:26:00,41655,41660,41650,41655,17
05/04/2007,17:27:00,41655,41655,41650,41650,27
05/04/2007,17:28:00,41655,41675,41655,41675,42
05/04/2007,17:29:00,41675,41680,41670,41670,37
05/04/2007,17:30:00,41670,41670,41665,41665,7
05/04/2007,17:31:00,41665,41670,41655,41660,20
05/04/2007,17:32:00,41655,41665,41650,41660,23
05/04/2007,17:33:00,41655,41670,41655,41670,11
05/04/2007,17:34:00,41675,41680,41670,41670,40
05/04/2007,17:35:00,41670,41680,41665,41675,31
05/04/2007,17:36:00,41680,41700,41680,41700,49
05/04/2007,17:37:00,41690,41700,41690,41690,8
05/04/2007,17:38:00,41685,41690,41680,41685,10
05/04/2007,17:39:00,41685,41700,41665,41700,48
10/04/2007,09:00:00,41730,41795,41710,41710,60
10/04/2007,09:01:00,41740,41760,41715,41725,68
10/04/2007,09:02:00,41730,41730,41695,41695,58
10/04/2007,09:03:00,41695,41715,41695,41700,65
10/04/2007,09:04:00,41705,41735,41705,41710,70
10/04/2007,09:05:00,41715,41730,41700,41720,88
10/04/2007,09:06:00,41715,41715,41700,41700,33
10/04/2007,09:07:00,41700,41705,41695,41695,24
10/04/2007,09:08:00,41690,41690,41665,41670,46
10/04/2007,09:09:00,41665,41675,41660,41665,30
10/04/2007,09:10:00,41660,41680,41655,41680,45
10/04/2007,09:11:00,41680,41685,41680,41685,8
10/04/2007,09:12:00,41685,41710,41685,41710,28
10/04/2007,09:13:00,41700,41705,41700,41705,9
10/04/2007,09:14:00,41705,41720,41705,41705,22
10/04/2007,09:15:00,41700,41705,41690,41695,32
10/04/2007,09:16:00,41690,41705,41685,41705,14
10/04/2007,09:17:00,41705,41710,41705,41710,14
10/04/2007,09:18:00,41710,41715,41705,41705,13
10/04/2007,09:19:00,41705,41705,41695,41700,26
10/04/2007,09:20:00,41690,41700,41685,41700,24
10/04/2007,09:21:00,41705,41705,41700,41705,14
10/04/2007,09:22:00,41705,41705,41705,41705,3
10/04/2007,09:23:00,41705,41720,41705,41705,21
10/04/2007,09:24:00,41705,41710,41700,41705,18
10/04/2007,09:25:00,41700,41700,41690,41700,38
10/04/2007,09:26:00,41700,41700,41690,41695,15
10/04/2007,09:27:00,41695,41710,41695,41705,26
10/04/2007,09:28:00,41700,41700,41695,41695,4
10/04/2007,09:29:00,41700,41710,41700,41710,10
10/04/2007,09:30:00,41710,41710,41695,41695,9
10/04/2007,09:31:00,41695,41710,41695,41705,26
10/04/2007,09:32:00,41710,41715,41710,41715,6
10/04/2007,09:33:00,41715,41730,41715,41730,57
10/04/2007,09:34:00,41730,41730,41720,41720,21
10/04/2007,09:35:00,41720,41735,41720,41730,23
10/04/2007,09:36:00,41730,41740,41730,41740,15
10/04/2007,09:37:00,41740,41745,41735,41745,10
10/04/2007,09:38:00,41735,41735,41720,41720,27
10/04/2007,09:39:00,41725,41740,41725,41735,16
10/04/2007,09:40:00,41735,41740,41735,41735,17
10/04/2007,09:41:00,41740,41740,41740,41740,7
10/04/2007,09:42:00,41740,41740,41735,41735,6
10/04/2007,09:43:00,41735,41735,41730,41730,16
10/04/2007,09:44:00,41735,41740,41735,41740,6
10/04/2007,09:45:00,41740,41745,41740,41745,18
10/04/2007,09:46:00,41745,41745,41735,41740,17
10/04/2007,09:47:00,41740,41740,41740,41740,4
10/04/2007,09:48:00,41740,41745,41735,41735,16
10/04/2007,09:49:00,41735,41740,41735,41740,16
10/04/2007,09:50:00,41740,41740,41730,41730,13
10/04/2007,09:51:00,41730,41735,41725,41735,13
10/04/2007,09:52:00,41735,41740,41735,41735,15
10/04/2007,09:53:00,41740,41755,41740,41750,40
10/04/2007,09:54:00,41755,41765,41750,41750,32
10/04/2007,09:55:00,41750,41760,41745,41760,43
10/04/2007,09:56:00,41760,41770,41760,41770,30
10/04/2007,09:57:00,41775,41780,41770,41775,51
10/04/2007,09:58:00,41775,41785,41770,41780,32
10/04/2007,09:59:00,41780,41785,41780,41785,18
10/04/2007,10:00:00,41790,41790,41785,41790,25
10/04/2007,10:01:00,41795,41835,41795,41820,319
10/04/2007,10:02:00,41820,41825,41800,41805,118
10/04/2007,10:03:00,41805,41805,41795,41795,63
10/04/2007,10:04:00,41805,41815,41800,41805,40
10/04/2007,10:05:00,41810,41810,41805,41810,29
10/04/2007,10:06:00,41810,41810,41805,41805,12
10/04/2007,10:07:00,41805,41810,41800,41805,24
10/04/2007,10:08:00,41805,41805,41805,41805,4
10/04/2007,10:09:00,41810,41825,41810,41825,44
10/04/2007,10:10:00,41825,41835,41825,41830,55
10/04/2007,10:11:00,41830,41860,41830,41850,106
10/04/2007,10:12:00,41855,41855,41835,41845,68
10/04/2007,10:13:00,41835,41845,41835,41845,19
10/04/2007,10:14:00,41835,41850,41835,41845,32
10/04/2007,10:15:00,41850,41850,41845,41850,32
10/04/2007,10:16:00,41850,41855,41850,41850,32
10/04/2007,10:17:00,41850,41855,41850,41855,32
10/04/2007,10:18:00,41850,41855,41850,41855,11
10/04/2007,10:19:00,41855,41855,41850,41855,191
10/04/2007,10:20:00,41860,41870,41855,41865,110
10/04/2007,10:21:00,41860,41870,41845,41850,84
10/04/2007,10:22:00,41850,41860,41850,41850,87
10/04/2007,10:23:00,41850,41860,41845,41860,94
10/04/2007,10:24:00,41865,41890,41860,41885,203
10/04/2007,10:25:00,41885,41895,41885,41890,62
10/04/2007,10:26:00,41890,41900,41890,41890,48
10/04/2007,10:27:00,41890,41895,41890,41890,27
10/04/2007,10:28:00,41885,41885,41870,41870,28
10/04/2007,10:29:00,41865,41870,41860,41870,45
10/04/2007,10:30:00,41870,41870,41865,41865,19
10/04/2007,10:31:00,41865,41870,41860,41870,10
10/04/2007,10:32:00,41870,41880,41870,41875,38
10/04/2007,10:33:00,41870,41870,41865,41870,12
10/04/2007,10:34:00,41865,41865,41855,41855,40
10/04/2007,10:35:00,41860,41870,41860,41870,13
10/04/2007,10:36:00,41870,41870,41860,41860,4
10/04/2007,10:37:00,41865,41870,41865,41870,21
10/04/2007,10:38:00,41870,41880,41870,41870,31
10/04/2007,10:39:00,41875,41880,41875,41875,11
10/04/2007,10:40:00,41870,41880,41870,41880,9
10/04/2007,10:41:00,41875,41875,41870,41870,21
10/04/2007,10:42:00,41870,41870,41870,41870,11
10/04/2007,10:44:00,41875,41875,41870,41870,22
10/04/2007,10:45:00,41865,41865,41860,41865,20
10/04/2007,10:46:00,41865,41865,41865,41865,3
10/04/2007,10:47:00,41865,41865,41860,41860,9
10/04/2007,10:48:00,41865,41870,41865,41870,15
10/04/2007,10:49:00,41870,41870,41865,41870,9
10/04/2007,10:50:00,41870,41870,41865,41865,10
10/04/2007,10:51:00,41870,41870,41870,41870,7
10/04/2007,10:52:00,41865,41870,41865,41870,2
10/04/2007,10:53:00,41870,41875,41865,41870,14
10/04/2007,10:54:00,41865,41865,41865,41865,4
10/04/2007,10:55:00,41870,41870,41865,41865,23
10/04/2007,10:56:00,41865,41865,41865,41865,9
10/04/2007,10:58:00,41865,41865,41865,41865,1
10/04/2007,10:59:00,41865,41865,41855,41855,19
10/04/2007,11:00:00,41855,41855,41855,41855,11
10/04/2007,11:01:00,41855,41855,41855,41855,1
10/04/2007,11:02:00,41855,41860,41850,41850,45
10/04/2007,11:03:00,41850,41850,41845,41845,33
10/04/2007,11:04:00,41850,41855,41850,41850,11
10/04/2007,11:05:00,41855,41855,41855,41855,14
10/04/2007,11:06:00,41855,41855,41845,41850,13
10/04/2007,11:07:00,41850,41855,41850,41855,9
10/04/2007,11:08:00,41855,41855,41850,41850,20
10/04/2007,11:09:00,41855,41855,41855,41855,5
10/04/2007,11:10:00,41855,41860,41855,41855,7
10/04/2007,11:11:00,41860,41865,41855,41855,16
10/04/2007,11:12:00,41860,41860,41855,41855,8
10/04/2007,11:14:00,41860,41860,41860,41860,2
10/04/2007,11:15:00,41860,41865,41860,41860,5
10/04/2007,11:16:00,41865,41870,41860,41870,19
10/04/2007,11:17:00,41870,41870,41870,41870,9
10/04/2007,11:18:00,41875,41875,41875,41875,14
10/04/2007,11:20:00,41875,41880,41875,41880,9
10/04/2007,11:21:00,41875,41880,41875,41880,24
10/04/2007,11:22:00,41880,41880,41860,41865,34
10/04/2007,11:23:00,41870,41875,41865,41870,15
10/04/2007,11:24:00,41865,41865,41860,41860,4
10/04/2007,11:27:00,41865,41865,41865,41865,4
10/04/2007,11:28:00,41870,41880,41870,41880,14
10/04/2007,11:29:00,41875,41875,41870,41875,11
10/04/2007,11:30:00,41875,41875,41875,41875,4
10/04/2007,11:31:00,41870,41875,41870,41875,17
10/04/2007,11:32:00,41875,41875,41870,41870,18
10/04/2007,11:33:00,41870,41870,41870,41870,1
10/04/2007,11:34:00,41865,41865,41860,41865,19
10/04/2007,11:35:00,41865,41870,41865,41870,12
10/04/2007,11:36:00,41870,41870,41870,41870,4
10/04/2007,11:37:00,41875,41875,41875,41875,5
10/04/2007,11:38:00,41870,41875,41870,41870,6
10/04/2007,11:39:00,41870,41870,41865,41865,17
10/04/2007,11:40:00,41870,41880,41870,41875,23
10/04/2007,11:41:00,41870,41875,41870,41875,4
10/04/2007,11:42:00,41875,41875,41870,41870,3
10/04/2007,11:43:00,41875,41880,41875,41880,3
10/04/2007,11:44:00,41875,41875,41865,41865,13
10/04/2007,11:45:00,41870,41880,41870,41875,22
10/04/2007,11:46:00,41875,41880,41875,41880,24
10/04/2007,11:47:00,41880,41880,41880,41880,20
10/04/2007,11:48:00,41880,41880,41880,41880,4
10/04/2007,11:49:00,41880,41880,41880,41880,1
10/04/2007,11:50:00,41880,41880,41870,41870,7
10/04/2007,11:51:00,41875,41890,41875,41890,35
10/04/2007,11:52:00,41885,41890,41885,41890,29
10/04/2007,11:53:00,41890,41890,41885,41890,17
10/04/2007,11:54:00,41890,41890,41885,41885,2
10/04/2007,11:55:00,41885,41890,41885,41890,10
10/04/2007,11:56:00,41895,41900,41890,41900,52
10/04/2007,11:57:00,41900,41900,41895,41900,30
10/04/2007,11:58:00,41900,41900,41895,41900,4
10/04/2007,11:59:00,41900,41900,41890,41895,9
10/04/2007,12:00:00,41890,41900,41890,41895,18
10/04/2007,12:01:00,41890,41890,41885,41890,8
10/04/2007,12:02:00,41890,41895,41890,41895,7
10/04/2007,12:03:00,41895,41910,41895,41900,33
10/04/2007,12:04:00,41905,41920,41905,41910,68
10/04/2007,12:05:00,41915,41935,41915,41930,80
10/04/2007,12:06:00,41925,41930,41920,41925,16
10/04/2007,12:07:00,41930,41930,41930,41930,23
10/04/2007,12:08:00,41930,41930,41920,41925,24
10/04/2007,12:09:00,41930,41930,41925,41930,13
10/04/2007,12:10:00,41935,41935,41930,41935,19
10/04/2007,12:11:00,41930,41935,41925,41930,9
10/04/2007,12:12:00,41925,41935,41925,41935,28
10/04/2007,12:13:00,41935,41935,41930,41930,5
10/04/2007,12:14:00,41935,41935,41935,41935,4
10/04/2007,12:15:00,41935,41945,41930,41935,50
10/04/2007,12:16:00,41935,41940,41930,41935,10
10/04/2007,12:17:00,41935,41935,41930,41930,8
10/04/2007,12:18:00,41930,41930,41930,41930,2
10/04/2007,12:19:00,41930,41935,41930,41935,16
10/04/2007,12:20:00,41930,41935,41930,41930,18
10/04/2007,12:21:00,41925,41930,41920,41925,12
10/04/2007,12:22:00,41925,41930,41925,41925,6
10/04/2007,12:23:00,41925,41930,41920,41925,16
10/04/2007,12:24:00,41925,41925,41925,41925,1
10/04/2007,12:25:00,41925,41925,41925,41925,1
10/04/2007,12:26:00,41930,41930,41930,41930,17
10/04/2007,12:27:00,41930,41930,41925,41925,16
10/04/2007,12:28:00,41925,41925,41925,41925,2
10/04/2007,12:29:00,41930,41935,41925,41935,42
10/04/2007,12:30:00,41935,41935,41935,41935,6
10/04/2007,12:31:00,41935,41940,41935,41935,33
10/04/2007,12:32:00,41935,41935,41935,41935,5
10/04/2007,12:33:00,41940,41945,41940,41945,28
10/04/2007,12:34:00,41945,41945,41945,41945,4
10/04/2007,12:35:00,41945,41945,41940,41940,9
10/04/2007,12:36:00,41940,41955,41940,41955,38
10/04/2007,12:37:00,41955,41955,41955,41955,19
10/04/2007,12:38:00,41955,41975,41955,41970,77
10/04/2007,12:39:00,41965,41970,41965,41970,59
10/04/2007,12:40:00,41970,41970,41970,41970,19
10/04/2007,12:41:00,41970,41970,41965,41970,15
10/04/2007,12:42:00,41965,41970,41965,41970,8
10/04/2007,12:43:00,41975,41975,41970,41975,5
10/04/2007,12:44:00,41970,41975,41970,41975,3
10/04/2007,12:45:00,41970,41970,41970,41970,1
10/04/2007,12:46:00,41970,41990,41970,41980,73
10/04/2007,12:47:00,41980,41985,41980,41985,21
10/04/2007,12:48:00,41985,41990,41980,41980,35
10/04/2007,12:49:00,41975,41980,41975,41980,7
10/04/2007,12:50:00,41980,41980,41980,41980,11
10/04/2007,12:51:00,41975,41975,41965,41965,43
10/04/2007,12:52:00,41965,41975,41965,41970,7
10/04/2007,12:53:00,41965,41965,41960,41960,12
10/04/2007,12:54:00,41960,41965,41960,41965,6
10/04/2007,12:55:00,41960,41965,41955,41965,8
10/04/2007,12:56:00,41965,41965,41965,41965,1
10/04/2007,12:57:00,41965,41965,41955,41955,19
10/04/2007,12:59:00,41955,41955,41955,41955,10
10/04/2007,13:00:00,41955,41960,41955,41955,22
10/04/2007,13:01:00,41960,41960,41960,41960,4
10/04/2007,13:02:00,41960,41960,41955,41960,9
10/04/2007,13:03:00,41960,41965,41960,41965,3
10/04/2007,13:04:00,41965,41965,41960,41960,2
10/04/2007,13:05:00,41965,41970,41965,41970,24
10/04/2007,13:06:00,41965,41965,41960,41960,7
10/04/2007,13:07:00,41965,41965,41965,41965,1
10/04/2007,13:08:00,41965,41970,41965,41970,4
10/04/2007,13:09:00,41970,41975,41970,41975,32
10/04/2007,13:10:00,41975,41975,41970,41975,3
10/04/2007,13:11:00,41975,41980,41975,41975,25
10/04/2007,13:12:00,41980,41980,41975,41975,9
10/04/2007,13:14:00,41980,41980,41980,41980,1
10/04/2007,13:15:00,41985,41985,41980,41980,27
10/04/2007,13:16:00,41980,41985,41980,41985,15
10/04/2007,13:17:00,41985,41985,41980,41980,14
10/04/2007,13:18:00,41980,41980,41980,41980,24
10/04/2007,13:19:00,41975,41975,41965,41975,24
10/04/2007,13:20:00,41975,41975,41970,41970,16
10/04/2007,13:21:00,41970,41975,41970,41970,11
10/04/2007,13:22:00,41970,41970,41965,41970,9
10/04/2007,13:23:00,41965,41965,41960,41960,21
10/04/2007,13:24:00,41955,41960,41950,41950,38
10/04/2007,13:25:00,41950,41955,41950,41955,11
10/04/2007,13:26:00,41955,41960,41955,41955,8
10/04/2007,13:27:00,41955,41955,41955,41955,4
10/04/2007,13:30:00,41950,41955,41950,41955,2
10/04/2007,13:32:00,41955,41955,41955,41955,3
10/04/2007,13:33:00,41955,41955,41955,41955,2
10/04/2007,13:34:00,41955,41955,41955,41955,1
10/04/2007,13:35:00,41950,41955,41950,41955,5
10/04/2007,13:36:00,41955,41955,41955,41955,1
10/04/2007,13:37:00,41955,41960,41955,41955,24
10/04/2007,13:38:00,41955,41960,41950,41950,21
10/04/2007,13:39:00,41950,41950,41945,41950,12
10/04/2007,13:40:00,41945,41945,41930,41940,46
10/04/2007,13:41:00,41940,41940,41935,41935,3
10/04/2007,13:42:00,41940,41940,41940,41940,10
10/04/2007,13:44:00,41945,41950,41945,41945,15
10/04/2007,13:46:00,41955,41955,41955,41955,2
10/04/2007,13:48:00,41960,41960,41960,41960,2
10/04/2007,13:49:00,41960,41960,41960,41960,3
10/04/2007,13:50:00,41960,41960,41955,41955,2
10/04/2007,13:51:00,41960,41960,41960,41960,5
10/04/2007,13:52:00,41960,41965,41960,41965,10
10/04/2007,13:53:00,41970,41970,41965,41965,3
10/04/2007,13:54:00,41960,41960,41960,41960,1
10/04/2007,13:55:00,41960,41960,41960,41960,2
10/04/2007,13:56:00,41960,41960,41960,41960,4
10/04/2007,13:58:00,41965,41965,41960,41960,4
10/04/2007,14:00:00,41960,41970,41960,41970,8
10/04/2007,14:01:00,41960,41965,41955,41965,8
10/04/2007,14:02:00,41960,41965,41960,41965,6
10/04/2007,14:03:00,41965,41965,41960,41960,4
10/04/2007,14:04:00,41965,41965,41960,41960,3
10/04/2007,14:05:00,41970,41970,41970,41970,2
10/04/2007,14:06:00,41960,41965,41960,41960,8
10/04/2007,14:07:00,41960,41965,41960,41965,8
10/04/2007,14:08:00,41960,41970,41960,41960,5
10/04/2007,14:09:00,41970,41970,41960,41960,6
10/04/2007,14:10:00,41965,41965,41960,41960,5
10/04/2007,14:11:00,41960,41965,41960,41965,4
10/04/2007,14:12:00,41960,41960,41960,41960,6
10/04/2007,14:13:00,41955,41960,41955,41955,10
10/04/2007,14:14:00,41960,41960,41960,41960,2
10/04/2007,14:15:00,41960,41960,41955,41955,5
10/04/2007,14:16:00,41950,41955,41945,41950,17
10/04/2007,14:17:00,41950,41950,41940,41940,23
10/04/2007,14:18:00,41935,41945,41935,41940,24
10/04/2007,14:19:00,41945,41945,41945,41945,6
10/04/2007,14:20:00,41945,41950,41940,41940,9
10/04/2007,14:21:00,41940,41950,41940,41950,5
10/04/2007,14:22:00,41950,41950,41950,41950,7
10/04/2007,14:23:00,41950,41950,41950,41950,2
10/04/2007,14:24:00,41945,41950,41945,41950,6
10/04/2007,14:25:00,41945,41960,41945,41960,10
10/04/2007,14:26:00,41960,41960,41950,41950,7
10/04/2007,14:27:00,41950,41950,41950,41950,7
10/04/2007,14:28:00,41955,41955,41955,41955,2
10/04/2007,14:29:00,41945,41955,41945,41950,5
10/04/2007,14:30:00,41950,41960,41950,41960,3
10/04/2007,14:31:00,41955,41955,41955,41955,2
10/04/2007,14:32:00,41950,41955,41950,41955,4
10/04/2007,14:33:00,41955,41960,41955,41960,5
10/04/2007,14:34:00,41955,41955,41955,41955,3
10/04/2007,14:35:00,41955,41955,41950,41950,7
10/04/2007,14:36:00,41955,41960,41955,41955,4
10/04/2007,14:37:00,41950,41960,41950,41960,6
10/04/2007,14:38:00,41950,41960,41950,41960,5
10/04/2007,14:39:00,41950,41960,41950,41960,12
10/04/2007,14:40:00,41960,41960,41950,41950,5
10/04/2007,14:41:00,41960,41960,41955,41955,4
10/04/2007,14:42:00,41955,41955,41945,41945,6
10/04/2007,14:43:00,41945,41950,41940,41940,5
10/04/2007,14:44:00,41950,41950,41940,41940,28
10/04/2007,14:45:00,41950,41950,41950,41950,2
10/04/2007,14:46:00,41945,41945,41935,41935,20
10/04/2007,14:47:00,41935,41940,41935,41940,22
10/04/2007,14:48:00,41935,41940,41935,41935,16
10/04/2007,14:49:00,41940,41940,41940,41940,2
10/04/2007,14:50:00,41930,41940,41930,41940,10
10/04/2007,14:51:00,41940,41945,41935,41935,3
10/04/2007,14:52:00,41940,41940,41930,41930,17
10/04/2007,14:53:00,41930,41940,41930,41935,34
10/04/2007,14:54:00,41940,41940,41930,41930,4
10/04/2007,14:55:00,41935,41935,41930,41930,5
10/04/2007,14:56:00,41945,41945,41930,41935,40
10/04/2007,14:57:00,41935,41935,41935,41935,11
10/04/2007,14:58:00,41940,41945,41935,41935,7
10/04/2007,14:59:00,41940,41940,41940,41940,2
10/04/2007,15:00:00,41935,41940,41930,41930,11
10/04/2007,15:01:00,41930,41940,41930,41940,11
10/04/2007,15:02:00,41940,41945,41940,41945,6
10/04/2007,15:03:00,41945,41945,41945,41945,2
10/04/2007,15:04:00,41940,41945,41940,41945,8
10/04/2007,15:05:00,41940,41940,41935,41935,16
10/04/2007,15:06:00,41930,41935,41930,41935,11
10/04/2007,15:07:00,41935,41940,41930,41930,9
10/04/2007,15:08:00,41930,41940,41925,41935,11
10/04/2007,15:09:00,41935,41940,41935,41940,8
10/04/2007,15:10:00,41940,41945,41940,41940,10
10/04/2007,15:11:00,41945,41950,41940,41945,6
10/04/2007,15:12:00,41950,41950,41945,41950,12
10/04/2007,15:13:00,41950,41950,41945,41945,12
10/04/2007,15:14:00,41945,41950,41945,41950,4
10/04/2007,15:15:00,41945,41950,41945,41950,10
10/04/2007,15:16:00,41955,41960,41955,41960,14
10/04/2007,15:17:00,41955,41965,41955,41965,13
10/04/2007,15:18:00,41960,41965,41960,41965,25
10/04/2007,15:19:00,41965,41970,41965,41965,13
10/04/2007,15:20:00,41965,41970,41960,41960,5
10/04/2007,15:21:00,41965,41965,41965,41965,1
10/04/2007,15:22:00,41970,41975,41965,41975,22
10/04/2007,15:23:00,41975,41980,41970,41980,28
10/04/2007,15:24:00,41970,41975,41970,41975,3
10/04/2007,15:25:00,41975,41975,41975,41975,2
10/04/2007,15:26:00,41970,41970,41970,41970,3
10/04/2007,15:27:00,41970,41970,41965,41965,7
10/04/2007,15:28:00,41970,41970,41970,41970,7
10/04/2007,15:29:00,41960,41965,41950,41955,33
10/04/2007,15:30:00,41960,41970,41950,41965,37
10/04/2007,15:31:00,41965,41980,41960,41980,39
10/04/2007,15:32:00,41980,41980,41970,41980,38
10/04/2007,15:33:00,41975,41980,41975,41975,34
10/04/2007,15:34:00,41975,41985,41970,41975,29
10/04/2007,15:35:00,41980,41990,41980,41985,13
10/04/2007,15:36:00,41985,42005,41985,42000,106
10/04/2007,15:37:00,42005,42020,42000,42010,89
10/04/2007,15:38:00,42010,42015,42010,42010,17
10/04/2007,15:39:00,42005,42005,42000,42000,21
10/04/2007,15:40:00,42005,42005,42000,42000,8
10/04/2007,15:41:00,42000,42015,42000,42010,22
10/04/2007,15:42:00,42015,42020,42000,42000,39
10/04/2007,15:43:00,42010,42010,42000,42000,23
10/04/2007,15:44:00,42005,42010,42000,42000,23
10/04/2007,15:45:00,42000,42000,41985,41995,58
10/04/2007,15:46:00,41990,41995,41985,41985,22
10/04/2007,15:47:00,41990,41995,41990,41995,6
10/04/2007,15:48:00,41990,41995,41985,41985,36
10/04/2007,15:49:00,41990,42000,41990,41990,12
10/04/2007,15:50:00,41990,41995,41990,41995,14
10/04/2007,15:51:00,42000,42000,41985,41985,39
10/04/2007,15:52:00,41990,41995,41990,41990,21
10/04/2007,15:53:00,41990,42000,41990,41995,27
10/04/2007,15:54:00,41995,42005,41995,42000,32
10/04/2007,15:55:00,42005,42005,42000,42000,16
10/04/2007,15:56:00,42005,42005,42000,42000,7
10/04/2007,15:57:00,42000,42015,42000,42010,26
10/04/2007,15:58:00,42015,42020,42015,42020,23
10/04/2007,15:59:00,42020,42020,42010,42010,40
10/04/2007,16:00:00,42010,42015,42000,42010,40
10/04/2007,16:01:00,42005,42015,42005,42015,20
10/04/2007,16:02:00,42010,42020,42010,42020,43
10/04/2007,16:03:00,42020,42020,42015,42015,9
10/04/2007,16:04:00,42010,42010,42005,42010,11
10/04/2007,16:05:00,42010,42010,41990,41995,46
10/04/2007,16:06:00,41995,42000,41985,41995,49
10/04/2007,16:07:00,41995,42000,41990,41995,9
10/04/2007,16:08:00,41995,42000,41990,41990,18
10/04/2007,16:09:00,41990,42000,41990,41990,21
10/04/2007,16:10:00,42000,42005,41990,41990,28
10/04/2007,16:11:00,41990,42010,41990,42010,31
10/04/2007,16:12:00,42005,42005,42005,42005,5
10/04/2007,16:13:00,42010,42015,42010,42015,18
10/04/2007,16:14:00,42015,42050,42015,42045,178
10/04/2007,16:15:00,42045,42075,42045,42075,155
10/04/2007,16:16:00,42065,42090,42060,42085,106
10/04/2007,16:17:00,42085,42095,42085,42095,59
10/04/2007,16:18:00,42095,42105,42085,42085,103
10/04/2007,16:19:00,42085,42085,42075,42080,39
10/04/2007,16:20:00,42080,42090,42070,42075,48
10/04/2007,16:21:00,42075,42080,42075,42080,18
10/04/2007,16:22:00,42080,42080,42070,42075,32
10/04/2007,16:23:00,42075,42080,42065,42065,24
10/04/2007,16:24:00,42070,42070,42055,42065,31
10/04/2007,16:25:00,42065,42075,42060,42060,22
10/04/2007,16:26:00,42065,42065,42055,42060,9
10/04/2007,16:27:00,42055,42065,42050,42060,46
10/04/2007,16:28:00,42060,42065,42055,42060,25
10/04/2007,16:29:00,42060,42065,42060,42065,55
10/04/2007,16:30:00,42065,42080,42065,42080,55
10/04/2007,16:31:00,42080,42085,42065,42075,46
10/04/2007,16:32:00,42070,42070,42065,42065,16
10/04/2007,16:33:00,42065,42075,42065,42075,21
10/04/2007,16:34:00,42070,42080,42070,42080,11
10/04/2007,16:35:00,42075,42075,42065,42065,22
10/04/2007,16:36:00,42065,42070,42065,42065,14
10/04/2007,16:37:00,42075,42075,42070,42070,19
10/04/2007,16:38:00,42070,42070,42060,42065,20
10/04/2007,16:39:00,42065,42070,42060,42065,30
10/04/2007,16:40:00,42065,42065,42060,42060,45
10/04/2007,16:41:00,42055,42075,42055,42065,75
10/04/2007,16:42:00,42070,42075,42065,42070,13
10/04/2007,16:43:00,42070,42075,42070,42070,10
10/04/2007,16:44:00,42075,42075,42070,42070,19
10/04/2007,16:45:00,42070,42085,42070,42080,39
10/04/2007,16:46:00,42080,42085,42080,42085,49
10/04/2007,16:47:00,42085,42085,42080,42080,35
10/04/2007,16:48:00,42080,42085,42075,42085,28
10/04/2007,16:49:00,42085,42085,42085,42085,14
10/04/2007,16:50:00,42085,42090,42080,42085,43
10/04/2007,16:51:00,42090,42095,42080,42095,42
10/04/2007,16:52:00,42095,42120,42095,42115,127
10/04/2007,16:53:00,42120,42140,42115,42135,156
10/04/2007,16:54:00,42135,42150,42135,42140,98
10/04/2007,16:55:00,42145,42150,42135,42135,62
10/04/2007,16:56:00,42135,42140,42130,42135,113
10/04/2007,16:57:00,42135,42135,42125,42125,29
10/04/2007,16:58:00,42125,42125,42115,42115,86
10/04/2007,16:59:00,42115,42115,42100,42100,52
10/04/2007,17:00:00,42100,42105,42095,42105,29
10/04/2007,17:01:00,42100,42105,42100,42105,15
10/04/2007,17:02:00,42105,42115,42100,42100,42
10/04/2007,17:03:00,42100,42105,42095,42100,25
10/04/2007,17:04:00,42100,42100,42095,42095,31
10/04/2007,17:05:00,42095,42100,42090,42090,13
10/04/2007,17:06:00,42090,42095,42065,42075,70
10/04/2007,17:07:00,42080,42080,42070,42075,56
10/04/2007,17:08:00,42075,42080,42065,42070,42
10/04/2007,17:09:00,42070,42075,42070,42070,23
10/04/2007,17:10:00,42070,42070,42060,42070,58
10/04/2007,17:11:00,42070,42075,42065,42075,51
10/04/2007,17:12:00,42075,42075,42070,42075,28
10/04/2007,17:13:00,42075,42075,42070,42070,23
10/04/2007,17:14:00,42070,42075,42060,42070,38
10/04/2007,17:15:00,42065,42070,42045,42065,97
10/04/2007,17:16:00,42070,42070,42055,42065,57
10/04/2007,17:17:00,42065,42075,42060,42070,67
10/04/2007,17:18:00,42075,42075,42070,42070,23
10/04/2007,17:19:00,42070,42075,42070,42075,18
10/04/2007,17:20:00,42070,42070,42055,42065,67
10/04/2007,17:21:00,42065,42070,42060,42060,113
10/04/2007,17:22:00,42070,42075,42060,42065,67
10/04/2007,17:23:00,42065,42085,42065,42080,106
10/04/2007,17:24:00,42080,42090,42080,42090,74
10/04/2007,17:25:00,42090,42100,42070,42090,123
10/04/2007,17:26:00,42095,42095,42085,42085,90
10/04/2007,17:27:00,42090,42090,42070,42075,57
10/04/2007,17:28:00,42075,42075,42070,42075,55
10/04/2007,17:29:00,42075,42090,42070,42080,117
10/04/2007,17:30:00,42080,42095,42075,42095,75
10/04/2007,17:31:00,42100,42100,42090,42090,66
10/04/2007,17:32:00,42085,42090,42075,42080,40
10/04/2007,17:33:00,42075,42085,42070,42075,18
10/04/2007,17:34:00,42070,42080,42065,42065,55
10/04/2007,17:35:00,42075,42080,42065,42065,29
10/04/2007,17:36:00,42060,42070,42055,42060,42
10/04/2007,17:37:00,42055,42055,42025,42025,50
10/04/2007,17:38:00,42025,42030,42015,42020,57
10/04/2007,17:39:00,42020,42030,42015,42020,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/04/2007,16:03:00,42020,42020,42015,42015,9
10/04/2007,16:04:00,42010,42010,42005,42010,11
10/04/2007,16:05:00,42010,42010,41990,41995,46
10/04/2007,16:06:00,41995,42000,41985,41995,49
10/04/2007,16:07:00,41995,42000,41990,41995,9
10/04/2007,16:08:00,41995,42000,41990,41990,18
10/04/2007,16:09:00,41990,42000,41990,41990,21
10/04/2007,16:10:00,42000,42005,41990,41990,28
10/04/2007,16:11:00,41990,42010,41990,42010,31
10/04/2007,16:12:00,42005,42005,42005,42005,5
10/04/2007,16:13:00,42010,42015,42010,42015,18
10/04/2007,16:14:00,42015,42050,42015,42045,178
10/04/2007,16:15:00,42045,42075,42045,42075,155
10/04/2007,16:16:00,42065,42090,42060,42085,106
10/04/2007,16:17:00,42085,42095,42085,42095,59
10/04/2007,16:18:00,42095,42105,42085,42085,103
10/04/2007,16:19:00,42085,42085,42075,42080,39
10/04/2007,16:20:00,42080,42090,42070,42075,48
10/04/2007,16:21:00,42075,42080,42075,42080,18
10/04/2007,16:22:00,42080,42080,42070,42075,32
10/04/2007,16:23:00,42075,42080,42065,42065,24
10/04/2007,16:24:00,42070,42070,42055,42065,31
10/04/2007,16:25:00,42065,42075,42060,42060,22
10/04/2007,16:26:00,42065,42065,42055,42060,9
10/04/2007,16:27:00,42055,42065,42050,42060,46
10/04/2007,16:28:00,42060,42065,42055,42060,25
10/04/2007,16:29:00,42060,42065,42060,42065,55
10/04/2007,16:30:00,42065,42080,42065,42080,55
10/04/2007,16:31:00,42080,42085,42065,42075,46
10/04/2007,16:32:00,42070,42070,42065,42065,16
10/04/2007,16:33:00,42065,42075,42065,42075,21
10/04/2007,16:34:00,42070,42080,42070,42080,11
10/04/2007,16:35:00,42075,42075,42065,42065,22
10/04/2007,16:36:00,42065,42070,42065,42065,14
10/04/2007,16:37:00,42075,42075,42070,42070,19
10/04/2007,16:38:00,42070,42070,42060,42065,20
10/04/2007,16:39:00,42065,42070,42060,42065,30
10/04/2007,16:40:00,42065,42065,42060,42060,45
10/04/2007,16:41:00,42055,42075,42055,42065,75
10/04/2007,16:42:00,42070,42075,42065,42070,13
10/04/2007,16:43:00,42070,42075,42070,42070,10
10/04/2007,16:44:00,42075,42075,42070,42070,19
10/04/2007,16:45:00,42070,42085,42070,42080,39
10/04/2007,16:46:00,42080,42085,42080,42085,49
10/04/2007,16:47:00,42085,42085,42080,42080,35
10/04/2007,16:48:00,42080,42085,42075,42085,28
10/04/2007,16:49:00,42085,42085,42085,42085,14
10/04/2007,16:50:00,42085,42090,42080,42085,43
10/04/2007,16:51:00,42090,42095,42080,42095,42
10/04/2007,16:52:00,42095,42120,42095,42115,127
10/04/2007,16:53:00,42120,42140,42115,42135,156
10/04/2007,16:54:00,42135,42150,42135,42140,98
10/04/2007,16:55:00,42145,42150,42135,42135,62
10/04/2007,16:56:00,42135,42140,42130,42135,113
10/04/2007,16:57:00,42135,42135,42125,42125,29
10/04/2007,16:58:00,42125,42125,42115,42115,86
10/04/2007,16:59:00,42115,42115,42100,42100,52
10/04/2007,17:00:00,42100,42105,42095,42105,29
10/04/2007,17:01:00,42100,42105,42100,42105,15
10/04/2007,17:02:00,42105,42115,42100,42100,42
10/04/2007,17:03:00,42100,42105,42095,42100,25
10/04/2007,17:04:00,42100,42100,42095,42095,31
10/04/2007,17:05:00,42095,42100,42090,42090,13
10/04/2007,17:06:00,42090,42095,42065,42075,70
10/04/2007,17:07:00,42080,42080,42070,42075,56
10/04/2007,17:08:00,42075,42080,42065,42070,42
10/04/2007,17:09:00,42070,42075,42070,42070,23
10/04/2007,17:10:00,42070,42070,42060,42070,58
10/04/2007,17:11:00,42070,42075,42065,42075,51
10/04/2007,17:12:00,42075,42075,42070,42075,28
10/04/2007,17:13:00,42075,42075,42070,42070,23
10/04/2007,17:14:00,42070,42075,42060,42070,38
10/04/2007,17:15:00,42065,42070,42045,42065,97
10/04/2007,17:16:00,42070,42070,42055,42065,57
10/04/2007,17:17:00,42065,42075,42060,42070,67
10/04/2007,17:18:00,42075,42075,42070,42070,23
10/04/2007,17:19:00,42070,42075,42070,42075,18
10/04/2007,17:20:00,42070,42070,42055,42065,67
10/04/2007,17:21:00,42065,42070,42060,42060,113
10/04/2007,17:22:00,42070,42075,42060,42065,67
10/04/2007,17:23:00,42065,42085,42065,42080,106
10/04/2007,17:24:00,42080,42090,42080,42090,74
10/04/2007,17:25:00,42090,42100,42070,42090,123
10/04/2007,17:26:00,42095,42095,42085,42085,90
10/04/2007,17:27:00,42090,42090,42070,42075,57
10/04/2007,17:28:00,42075,42075,42070,42075,55
10/04/2007,17:29:00,42075,42090,42070,42080,117
10/04/2007,17:30:00,42080,42095,42075,42095,75
10/04/2007,17:31:00,42100,42100,42090,42090,66
10/04/2007,17:32:00,42085,42090,42075,42080,40
10/04/2007,17:33:00,42075,42085,42070,42075,18
10/04/2007,17:34:00,42070,42080,42065,42065,55
10/04/2007,17:35:00,42075,42080,42065,42065,29
10/04/2007,17:36:00,42060,42070,42055,42060,42
10/04/2007,17:37:00,42055,42055,42025,42025,50
10/04/2007,17:38:00,42025,42030,42015,42020,57
10/04/2007,17:39:00,42020,42030,42015,42020,78
11/04/2007,09:00:00,42070,42105,42020,42075,132
11/04/2007,09:01:00,42075,42075,42065,42075,61
11/04/2007,09:02:00,42075,42085,42065,42070,71
11/04/2007,09:03:00,42075,42075,42070,42070,40
11/04/2007,09:04:00,42070,42075,42065,42070,19
11/04/2007,09:05:00,42075,42085,42075,42075,39
11/04/2007,09:06:00,42065,42075,42065,42075,31
11/04/2007,09:07:00,42075,42095,42070,42090,41
11/04/2007,09:08:00,42085,42090,42080,42080,17
11/04/2007,09:09:00,42080,42085,42075,42080,22
11/04/2007,09:10:00,42080,42080,42070,42070,16
11/04/2007,09:11:00,42075,42075,42055,42055,76
11/04/2007,09:12:00,42060,42060,42040,42040,129
11/04/2007,09:13:00,42045,42050,42040,42040,25
11/04/2007,09:14:00,42045,42055,42045,42050,28
11/04/2007,09:15:00,42050,42050,42040,42040,24
11/04/2007,09:16:00,42040,42045,42035,42040,34
11/04/2007,09:17:00,42045,42045,42030,42035,52
11/04/2007,09:18:00,42035,42035,42030,42035,29
11/04/2007,09:19:00,42035,42050,42030,42050,32
11/04/2007,09:20:00,42050,42065,42050,42065,29
11/04/2007,09:21:00,42070,42075,42070,42070,32
11/04/2007,09:22:00,42070,42070,42065,42065,17
11/04/2007,09:23:00,42065,42065,42055,42055,26
11/04/2007,09:24:00,42055,42060,42055,42060,4
11/04/2007,09:25:00,42060,42065,42060,42060,17
11/04/2007,09:26:00,42055,42070,42055,42065,31
11/04/2007,09:27:00,42070,42075,42065,42075,13
11/04/2007,09:28:00,42075,42090,42075,42090,43
11/04/2007,09:29:00,42090,42100,42090,42095,61
11/04/2007,09:30:00,42095,42095,42090,42090,35
11/04/2007,09:31:00,42090,42090,42085,42085,11
11/04/2007,09:32:00,42085,42085,42080,42080,10
11/04/2007,09:33:00,42080,42080,42075,42075,22
11/04/2007,09:34:00,42075,42080,42075,42080,15
11/04/2007,09:35:00,42080,42085,42080,42085,12
11/04/2007,09:36:00,42080,42080,42065,42065,41
11/04/2007,09:37:00,42065,42080,42055,42075,52
11/04/2007,09:38:00,42080,42080,42070,42075,50
11/04/2007,09:39:00,42075,42080,42070,42070,17
11/04/2007,09:40:00,42065,42080,42060,42080,28
11/04/2007,09:41:00,42080,42085,42080,42085,24
11/04/2007,09:42:00,42090,42095,42090,42095,20
11/04/2007,09:43:00,42090,42090,42085,42085,11
11/04/2007,09:44:00,42090,42095,42085,42090,12
11/04/2007,09:45:00,42090,42090,42090,42090,20
11/04/2007,09:46:00,42095,42110,42095,42105,48
11/04/2007,09:47:00,42105,42105,42100,42105,25
11/04/2007,09:48:00,42100,42125,42100,42120,39
11/04/2007,09:49:00,42120,42120,42105,42110,66
11/04/2007,09:50:00,42115,42120,42110,42120,46
11/04/2007,09:51:00,42120,42120,42115,42120,38
11/04/2007,09:52:00,42120,42140,42120,42135,119
11/04/2007,09:53:00,42140,42155,42140,42140,150
11/04/2007,09:54:00,42140,42155,42140,42155,68
11/04/2007,09:55:00,42150,42155,42145,42150,66
11/04/2007,09:56:00,42150,42150,42140,42140,124
11/04/2007,09:57:00,42140,42155,42140,42150,34
11/04/2007,09:58:00,42150,42150,42140,42140,52
11/04/2007,09:59:00,42140,42150,42140,42145,57
11/04/2007,10:00:00,42145,42145,42145,42145,14
11/04/2007,10:01:00,42145,42145,42125,42130,69
11/04/2007,10:02:00,42130,42130,42120,42120,44
11/04/2007,10:03:00,42120,42130,42115,42130,50
11/04/2007,10:04:00,42130,42130,42130,42130,8
11/04/2007,10:05:00,42135,42140,42130,42130,21
11/04/2007,10:06:00,42125,42125,42120,42120,13
11/04/2007,10:07:00,42125,42140,42120,42135,33
11/04/2007,10:08:00,42135,42140,42130,42140,35
11/04/2007,10:09:00,42140,42145,42140,42145,7
11/04/2007,10:10:00,42140,42140,42140,42140,5
11/04/2007,10:11:00,42135,42140,42135,42135,5
11/04/2007,10:12:00,42135,42140,42135,42140,35
11/04/2007,10:13:00,42140,42140,42135,42135,9
11/04/2007,10:14:00,42135,42135,42130,42135,13
11/04/2007,10:15:00,42135,42140,42135,42135,7
11/04/2007,10:16:00,42140,42145,42135,42145,31
11/04/2007,10:17:00,42150,42165,42150,42160,94
11/04/2007,10:18:00,42160,42175,42160,42165,104
11/04/2007,10:19:00,42165,42170,42160,42170,46
11/04/2007,10:20:00,42165,42175,42155,42155,43
11/04/2007,10:21:00,42160,42160,42155,42155,5
11/04/2007,10:22:00,42155,42155,42155,42155,1
11/04/2007,10:23:00,42160,42165,42160,42165,9
11/04/2007,10:24:00,42165,42175,42165,42170,92
11/04/2007,10:25:00,42175,42180,42170,42170,23
11/04/2007,10:26:00,42170,42170,42165,42165,19
11/04/2007,10:27:00,42165,42175,42165,42175,19
11/04/2007,10:28:00,42175,42180,42170,42180,14
11/04/2007,10:29:00,42180,42180,42170,42170,16
11/04/2007,10:30:00,42175,42175,42160,42160,39
11/04/2007,10:31:00,42160,42160,42155,42160,36
11/04/2007,10:32:00,42160,42160,42160,42160,10
11/04/2007,10:33:00,42160,42170,42160,42170,10
11/04/2007,10:34:00,42170,42175,42170,42175,16
11/04/2007,10:35:00,42175,42175,42175,42175,15
11/04/2007,10:36:00,42175,42175,42165,42175,7
11/04/2007,10:37:00,42175,42175,42170,42170,18
11/04/2007,10:38:00,42170,42170,42155,42160,27
11/04/2007,10:39:00,42160,42160,42155,42155,6
11/04/2007,10:40:00,42155,42160,42155,42160,11
11/04/2007,10:41:00,42160,42160,42150,42155,35
11/04/2007,10:42:00,42150,42150,42135,42140,49
11/04/2007,10:43:00,42140,42140,42130,42135,39
11/04/2007,10:44:00,42135,42145,42130,42145,24
11/04/2007,10:45:00,42145,42145,42135,42135,9
11/04/2007,10:46:00,42135,42135,42135,42135,1
11/04/2007,10:47:00,42135,42135,42130,42130,13
11/04/2007,10:48:00,42130,42135,42130,42135,31
11/04/2007,10:49:00,42135,42135,42135,42135,6
11/04/2007,10:50:00,42130,42130,42125,42130,20
11/04/2007,10:51:00,42130,42130,42125,42125,18
11/04/2007,10:52:00,42130,42130,42120,42125,44
11/04/2007,10:53:00,42125,42130,42125,42130,5
11/04/2007,10:54:00,42125,42125,42120,42125,13
11/04/2007,10:55:00,42120,42125,42120,42125,28
11/04/2007,10:56:00,42120,42120,42110,42115,51
11/04/2007,10:57:00,42120,42120,42120,42120,7
11/04/2007,10:58:00,42120,42120,42115,42120,39
11/04/2007,10:59:00,42120,42120,42115,42115,25
11/04/2007,11:00:00,42115,42115,42115,42115,7
11/04/2007,11:01:00,42120,42130,42120,42120,232
11/04/2007,11:02:00,42120,42120,42115,42115,83
11/04/2007,11:03:00,42115,42115,42110,42110,57
11/04/2007,11:04:00,42110,42110,42100,42100,93
11/04/2007,11:05:00,42100,42100,42095,42100,30
11/04/2007,11:06:00,42095,42095,42085,42085,39
11/04/2007,11:07:00,42085,42095,42085,42090,26
11/04/2007,11:08:00,42090,42095,42090,42095,15
11/04/2007,11:09:00,42090,42095,42090,42095,3
11/04/2007,11:10:00,42095,42100,42095,42100,33
11/04/2007,11:11:00,42100,42110,42100,42105,64
11/04/2007,11:12:00,42105,42110,42105,42110,17
11/04/2007,11:13:00,42110,42110,42105,42105,20
11/04/2007,11:14:00,42100,42100,42095,42100,66
11/04/2007,11:15:00,42095,42100,42090,42095,17
11/04/2007,11:16:00,42100,42100,42100,42100,13
11/04/2007,11:17:00,42095,42100,42095,42100,17
11/04/2007,11:18:00,42100,42110,42100,42105,37
11/04/2007,11:19:00,42105,42105,42105,42105,6
11/04/2007,11:20:00,42105,42110,42105,42110,21
11/04/2007,11:21:00,42110,42110,42100,42100,13
11/04/2007,11:22:00,42100,42105,42100,42105,51
11/04/2007,11:23:00,42100,42110,42100,42110,23
11/04/2007,11:24:00,42105,42110,42105,42105,36
11/04/2007,11:25:00,42110,42110,42105,42105,19
11/04/2007,11:26:00,42105,42105,42105,42105,13
11/04/2007,11:27:00,42110,42110,42110,42110,6
11/04/2007,11:29:00,42110,42115,42110,42110,13
11/04/2007,11:30:00,42110,42120,42110,42120,17
11/04/2007,11:31:00,42120,42140,42120,42140,45
11/04/2007,11:32:00,42140,42145,42140,42140,15
11/04/2007,11:33:00,42145,42150,42140,42150,27
11/04/2007,11:34:00,42150,42155,42150,42150,65
11/04/2007,11:35:00,42150,42170,42150,42170,41
11/04/2007,11:36:00,42165,42170,42165,42170,39
11/04/2007,11:37:00,42165,42170,42165,42165,13
11/04/2007,11:38:00,42170,42175,42165,42170,30
11/04/2007,11:39:00,42175,42180,42170,42170,38
11/04/2007,11:40:00,42170,42175,42165,42165,27
11/04/2007,11:41:00,42165,42175,42165,42170,16
11/04/2007,11:42:00,42170,42180,42170,42180,16
11/04/2007,11:43:00,42180,42185,42180,42180,44
11/04/2007,11:44:00,42180,42195,42180,42185,61
11/04/2007,11:45:00,42190,42190,42185,42190,22
11/04/2007,11:46:00,42190,42195,42185,42185,51
11/04/2007,11:47:00,42185,42185,42185,42185,11
11/04/2007,11:49:00,42190,42190,42185,42190,10
11/04/2007,11:50:00,42190,42190,42185,42190,19
11/04/2007,11:51:00,42185,42185,42175,42175,48
11/04/2007,11:52:00,42175,42180,42175,42180,18
11/04/2007,11:53:00,42185,42195,42185,42190,40
11/04/2007,11:54:00,42195,42200,42185,42185,73
11/04/2007,11:55:00,42190,42195,42190,42195,7
11/04/2007,11:56:00,42195,42195,42195,42195,3
11/04/2007,11:57:00,42195,42195,42190,42190,16
11/04/2007,11:58:00,42190,42205,42190,42200,31
11/04/2007,11:59:00,42200,42210,42200,42205,63
11/04/2007,12:00:00,42205,42215,42205,42215,54
11/04/2007,12:01:00,42215,42215,42205,42210,46
11/04/2007,12:02:00,42210,42220,42210,42215,36
11/04/2007,12:03:00,42215,42220,42215,42220,22
11/04/2007,12:04:00,42220,42225,42220,42220,30
11/04/2007,12:05:00,42215,42215,42210,42215,40
11/04/2007,12:06:00,42220,42220,42210,42210,26
11/04/2007,12:07:00,42215,42225,42210,42210,37
11/04/2007,12:08:00,42210,42215,42210,42215,23
11/04/2007,12:09:00,42215,42220,42215,42220,13
11/04/2007,12:10:00,42220,42225,42220,42220,20
11/04/2007,12:11:00,42220,42220,42215,42220,24
11/04/2007,12:12:00,42220,42225,42220,42225,18
11/04/2007,12:13:00,42225,42225,42225,42225,29
11/04/2007,12:14:00,42225,42230,42225,42225,16
11/04/2007,12:15:00,42230,42235,42225,42235,37
11/04/2007,12:16:00,42230,42235,42220,42235,41
11/04/2007,12:17:00,42235,42235,42225,42230,15
11/04/2007,12:18:00,42235,42235,42230,42230,15
11/04/2007,12:19:00,42235,42250,42235,42250,55
11/04/2007,12:20:00,42245,42265,42245,42255,72
11/04/2007,12:21:00,42255,42265,42255,42255,21
11/04/2007,12:22:00,42260,42265,42255,42255,13
11/04/2007,12:23:00,42255,42260,42255,42260,18
11/04/2007,12:24:00,42260,42260,42260,42260,2
11/04/2007,12:25:00,42265,42265,42260,42260,22
11/04/2007,12:26:00,42260,42260,42250,42255,44
11/04/2007,12:27:00,42255,42260,42245,42245,31
11/04/2007,12:28:00,42245,42245,42240,42240,38
11/04/2007,12:29:00,42235,42235,42230,42230,23
11/04/2007,12:30:00,42230,42235,42225,42230,52
11/04/2007,12:31:00,42230,42230,42230,42230,6
11/04/2007,12:32:00,42235,42235,42230,42230,5
11/04/2007,12:33:00,42230,42230,42230,42230,20
11/04/2007,12:34:00,42235,42245,42235,42240,15
11/04/2007,12:35:00,42240,42240,42235,42235,9
11/04/2007,12:36:00,42240,42240,42235,42235,2
11/04/2007,12:37:00,42235,42235,42235,42235,1
11/04/2007,12:38:00,42235,42235,42230,42230,7
11/04/2007,12:40:00,42235,42240,42235,42235,10
11/04/2007,12:41:00,42235,42235,42235,42235,7
11/04/2007,12:42:00,42230,42235,42230,42235,15
11/04/2007,12:43:00,42235,42235,42235,42235,4
11/04/2007,12:44:00,42240,42240,42240,42240,2
11/04/2007,12:45:00,42240,42240,42235,42240,12
11/04/2007,12:46:00,42240,42240,42240,42240,9
11/04/2007,12:47:00,42240,42245,42240,42245,11
11/04/2007,12:48:00,42245,42250,42245,42245,5
11/04/2007,12:49:00,42240,42240,42235,42240,9
11/04/2007,12:50:00,42240,42245,42240,42245,6
11/04/2007,12:51:00,42245,42245,42240,42240,2
11/04/2007,12:53:00,42240,42245,42235,42245,13
11/04/2007,12:54:00,42240,42240,42240,42240,1
11/04/2007,12:55:00,42240,42240,42240,42240,4
11/04/2007,12:56:00,42235,42235,42235,42235,3
11/04/2007,12:57:00,42240,42240,42240,42240,2
11/04/2007,12:58:00,42240,42250,42230,42235,97
11/04/2007,12:59:00,42235,42240,42235,42240,7
11/04/2007,13:00:00,42235,42235,42235,42235,1
11/04/2007,13:01:00,42240,42240,42240,42240,1
11/04/2007,13:02:00,42240,42240,42240,42240,5
11/04/2007,13:03:00,42240,42240,42230,42230,14
11/04/2007,13:04:00,42230,42230,42230,42230,3
11/04/2007,13:05:00,42235,42235,42235,42235,4
11/04/2007,13:06:00,42240,42245,42240,42245,24
11/04/2007,13:08:00,42240,42245,42240,42245,6
11/04/2007,13:09:00,42245,42245,42240,42240,9
11/04/2007,13:11:00,42240,42240,42240,42240,1
11/04/2007,13:13:00,42245,42245,42245,42245,11
11/04/2007,13:14:00,42245,42250,42235,42250,8
11/04/2007,13:15:00,42245,42245,42245,42245,1
11/04/2007,13:20:00,42240,42245,42240,42245,5
11/04/2007,13:21:00,42245,42245,42245,42245,2
11/04/2007,13:22:00,42250,42250,42250,42250,5
11/04/2007,13:23:00,42250,42250,42250,42250,3
11/04/2007,13:25:00,42250,42250,42245,42245,10
11/04/2007,13:26:00,42245,42250,42245,42250,6
11/04/2007,13:28:00,42250,42255,42250,42255,12
11/04/2007,13:29:00,42250,42250,42245,42250,4
11/04/2007,13:30:00,42250,42250,42250,42250,3
11/04/2007,13:31:00,42255,42255,42250,42250,8
11/04/2007,13:32:00,42255,42255,42250,42255,7
11/04/2007,13:33:00,42255,42255,42255,42255,4
11/04/2007,13:34:00,42255,42255,42255,42255,2
11/04/2007,13:35:00,42255,42260,42250,42260,19
11/04/2007,13:36:00,42255,42255,42245,42255,6
11/04/2007,13:37:00,42250,42260,42250,42255,14
11/04/2007,13:38:00,42255,42255,42245,42245,18
11/04/2007,13:39:00,42250,42250,42245,42250,9
11/04/2007,13:40:00,42245,42255,42240,42255,21
11/04/2007,13:41:00,42250,42250,42245,42250,5
11/04/2007,13:42:00,42250,42255,42245,42255,7
11/04/2007,13:43:00,42250,42255,42245,42255,3
11/04/2007,13:44:00,42255,42260,42255,42260,13
11/04/2007,13:45:00,42255,42260,42255,42260,4
11/04/2007,13:46:00,42255,42260,42255,42260,5
11/04/2007,13:47:00,42260,42260,42260,42260,1
11/04/2007,13:48:00,42260,42265,42260,42260,18
11/04/2007,13:49:00,42265,42265,42265,42265,1
11/04/2007,13:50:00,42260,42260,42260,42260,4
11/04/2007,13:51:00,42260,42260,42260,42260,1
11/04/2007,13:52:00,42260,42265,42260,42265,2
11/04/2007,13:53:00,42265,42295,42265,42295,116
11/04/2007,13:54:00,42295,42300,42290,42295,24
11/04/2007,13:55:00,42295,42295,42280,42285,37
11/04/2007,13:56:00,42285,42285,42280,42285,12
11/04/2007,13:57:00,42280,42285,42280,42285,12
11/04/2007,13:58:00,42285,42285,42285,42285,3
11/04/2007,13:59:00,42285,42285,42275,42275,19
11/04/2007,14:00:00,42280,42295,42280,42295,13
11/04/2007,14:01:00,42290,42290,42285,42290,9
11/04/2007,14:02:00,42290,42290,42285,42290,3
11/04/2007,14:03:00,42285,42295,42285,42295,21
11/04/2007,14:04:00,42290,42290,42290,42290,5
11/04/2007,14:05:00,42290,42290,42290,42290,3
11/04/2007,14:06:00,42295,42295,42295,42295,8
11/04/2007,14:07:00,42290,42290,42285,42285,5
11/04/2007,14:08:00,42290,42295,42290,42295,5
11/04/2007,14:09:00,42300,42310,42300,42310,40
11/04/2007,14:10:00,42310,42310,42300,42300,22
11/04/2007,14:11:00,42305,42315,42305,42315,35
11/04/2007,14:12:00,42310,42310,42305,42310,29
11/04/2007,14:13:00,42305,42305,42305,42305,9
11/04/2007,14:14:00,42310,42310,42305,42305,11
11/04/2007,14:15:00,42305,42305,42290,42290,17
11/04/2007,14:16:00,42290,42295,42290,42295,7
11/04/2007,14:17:00,42295,42295,42290,42290,12
11/04/2007,14:18:00,42290,42295,42290,42295,11
11/04/2007,14:19:00,42300,42305,42300,42305,25
11/04/2007,14:20:00,42305,42305,42305,42305,1
11/04/2007,14:21:00,42300,42300,42300,42300,2
11/04/2007,14:22:00,42305,42305,42300,42305,7
11/04/2007,14:23:00,42300,42305,42300,42305,9
11/04/2007,14:24:00,42300,42300,42300,42300,11
11/04/2007,14:25:00,42305,42305,42305,42305,2
11/04/2007,14:26:00,42305,42310,42305,42305,3
11/04/2007,14:27:00,42300,42300,42300,42300,11
11/04/2007,14:28:00,42300,42300,42300,42300,3
11/04/2007,14:29:00,42300,42300,42285,42285,19
11/04/2007,14:30:00,42285,42290,42285,42290,8
11/04/2007,14:31:00,42290,42290,42290,42290,5
11/04/2007,14:32:00,42290,42290,42290,42290,4
11/04/2007,14:33:00,42290,42290,42285,42285,9
11/04/2007,14:34:00,42285,42290,42285,42290,13
11/04/2007,14:35:00,42290,42290,42290,42290,1
11/04/2007,14:36:00,42285,42285,42280,42285,18
11/04/2007,14:37:00,42285,42285,42280,42280,6
11/04/2007,14:38:00,42280,42290,42280,42290,16
11/04/2007,14:39:00,42290,42290,42290,42290,7
11/04/2007,14:40:00,42290,42290,42290,42290,5
11/04/2007,14:41:00,42290,42290,42290,42290,6
11/04/2007,14:42:00,42290,42290,42285,42285,15
11/04/2007,14:43:00,42285,42285,42285,42285,3
11/04/2007,14:44:00,42285,42285,42285,42285,12
11/04/2007,14:45:00,42285,42285,42285,42285,4
11/04/2007,14:46:00,42280,42280,42280,42280,1
11/04/2007,14:47:00,42280,42280,42280,42280,9
11/04/2007,14:48:00,42285,42285,42280,42285,18
11/04/2007,14:50:00,42285,42290,42285,42285,19
11/04/2007,14:51:00,42285,42285,42260,42275,49
11/04/2007,14:52:00,42270,42280,42265,42265,26
11/04/2007,14:53:00,42270,42270,42265,42265,5
11/04/2007,14:54:00,42270,42280,42270,42270,15
11/04/2007,14:55:00,42270,42270,42270,42270,5
11/04/2007,14:56:00,42270,42270,42270,42270,2
11/04/2007,14:59:00,42270,42270,42270,42270,7
11/04/2007,15:00:00,42265,42270,42265,42265,11
11/04/2007,15:01:00,42270,42270,42270,42270,14
11/04/2007,15:02:00,42270,42270,42270,42270,4
11/04/2007,15:03:00,42265,42265,42260,42260,4
11/04/2007,15:04:00,42260,42260,42255,42255,14
11/04/2007,15:05:00,42260,42260,42255,42255,5
11/04/2007,15:06:00,42255,42255,42250,42250,13
11/04/2007,15:07:00,42250,42250,42245,42250,16
11/04/2007,15:09:00,42250,42250,42250,42250,10
11/04/2007,15:10:00,42250,42250,42245,42250,12
11/04/2007,15:11:00,42245,42255,42245,42255,14
11/04/2007,15:12:00,42255,42255,42255,42255,1
11/04/2007,15:13:00,42250,42255,42250,42255,4
11/04/2007,15:14:00,42250,42255,42250,42255,10
11/04/2007,15:15:00,42255,42255,42250,42250,3
11/04/2007,15:16:00,42250,42255,42250,42250,17
11/04/2007,15:17:00,42250,42250,42250,42250,7
11/04/2007,15:18:00,42255,42255,42255,42255,11
11/04/2007,15:19:00,42250,42250,42240,42245,21
11/04/2007,15:20:00,42240,42250,42235,42240,52
11/04/2007,15:21:00,42240,42245,42240,42245,6
11/04/2007,15:22:00,42245,42250,42245,42250,11
11/04/2007,15:23:00,42250,42260,42250,42260,7
11/04/2007,15:24:00,42255,42270,42255,42265,11
11/04/2007,15:25:00,42270,42270,42265,42265,17
11/04/2007,15:26:00,42260,42260,42260,42260,4
11/04/2007,15:27:00,42260,42260,42260,42260,5
11/04/2007,15:28:00,42260,42260,42255,42255,12
11/04/2007,15:29:00,42255,42255,42250,42255,5
11/04/2007,15:30:00,42260,42260,42255,42260,9
11/04/2007,15:31:00,42260,42260,42240,42240,54
11/04/2007,15:32:00,42240,42250,42240,42250,31
11/04/2007,15:33:00,42245,42245,42240,42245,9
11/04/2007,15:34:00,42245,42250,42245,42250,27
11/04/2007,15:35:00,42250,42255,42240,42240,16
11/04/2007,15:36:00,42245,42245,42235,42235,29
11/04/2007,15:37:00,42235,42240,42225,42235,29
11/04/2007,15:38:00,42235,42235,42220,42220,33
11/04/2007,15:39:00,42220,42220,42185,42195,117
11/04/2007,15:40:00,42195,42195,42185,42185,60
11/04/2007,15:41:00,42185,42185,42170,42170,62
11/04/2007,15:42:00,42165,42170,42160,42165,64
11/04/2007,15:43:00,42165,42175,42160,42175,59
11/04/2007,15:44:00,42170,42175,42160,42165,25
11/04/2007,15:45:00,42165,42165,42145,42145,45
11/04/2007,15:46:00,42145,42155,42145,42150,45
11/04/2007,15:47:00,42150,42155,42135,42135,24
11/04/2007,15:48:00,42135,42135,42090,42090,103
11/04/2007,15:49:00,42100,42115,42100,42115,66
11/04/2007,15:50:00,42115,42115,42100,42100,66
11/04/2007,15:51:00,42100,42100,42090,42095,52
11/04/2007,15:52:00,42100,42120,42100,42105,137
11/04/2007,15:53:00,42105,42130,42105,42120,68
11/04/2007,15:54:00,42120,42125,42115,42115,16
11/04/2007,15:55:00,42115,42120,42115,42120,19
11/04/2007,15:56:00,42120,42125,42110,42110,52
11/04/2007,15:57:00,42110,42115,42105,42110,29
11/04/2007,15:58:00,42110,42110,42105,42105,19
11/04/2007,15:59:00,42105,42105,42090,42090,57
11/04/2007,16:00:00,42095,42125,42095,42120,65
11/04/2007,16:01:00,42125,42135,42120,42125,37
11/04/2007,16:02:00,42130,42130,42115,42120,53
11/04/2007,16:03:00,42125,42135,42120,42125,41
11/04/2007,16:04:00,42125,42130,42120,42120,6
11/04/2007,16:05:00,42125,42125,42105,42125,53
11/04/2007,16:06:00,42120,42135,42120,42135,39
11/04/2007,16:07:00,42135,42150,42125,42150,76
11/04/2007,16:08:00,42145,42150,42140,42145,34
11/04/2007,16:09:00,42145,42155,42145,42150,54
11/04/2007,16:10:00,42150,42160,42150,42150,27
11/04/2007,16:11:00,42155,42155,42150,42150,22
11/04/2007,16:12:00,42155,42160,42155,42155,38
11/04/2007,16:13:00,42150,42155,42145,42150,62
11/04/2007,16:14:00,42155,42175,42155,42155,82
11/04/2007,16:15:00,42160,42165,42155,42160,23
11/04/2007,16:16:00,42160,42160,42150,42150,23
11/04/2007,16:17:00,42150,42150,42125,42125,84
11/04/2007,16:18:00,42125,42125,42105,42105,79
11/04/2007,16:19:00,42105,42105,42095,42095,56
11/04/2007,16:20:00,42100,42110,42085,42105,67
11/04/2007,16:21:00,42105,42105,42085,42090,41
11/04/2007,16:22:00,42090,42095,42065,42065,100
11/04/2007,16:23:00,42070,42070,42065,42070,56
11/04/2007,16:24:00,42070,42095,42070,42080,28
11/04/2007,16:25:00,42085,42095,42080,42095,18
11/04/2007,16:26:00,42095,42105,42085,42085,40
11/04/2007,16:27:00,42085,42090,42085,42090,14
11/04/2007,16:28:00,42090,42095,42090,42095,17
11/04/2007,16:29:00,42095,42095,42095,42095,8
11/04/2007,16:30:00,42095,42095,42085,42085,19
11/04/2007,16:31:00,42085,42095,42080,42095,28
11/04/2007,16:32:00,42100,42115,42100,42115,45
11/04/2007,16:33:00,42115,42135,42115,42130,85
11/04/2007,16:34:00,42125,42135,42120,42120,52
11/04/2007,16:35:00,42125,42140,42120,42135,71
11/04/2007,16:36:00,42145,42150,42140,42150,18
11/04/2007,16:37:00,42145,42145,42140,42140,15
11/04/2007,16:38:00,42140,42145,42135,42145,29
11/04/2007,16:39:00,42145,42145,42135,42140,55
11/04/2007,16:40:00,42140,42140,42120,42120,45
11/04/2007,16:41:00,42125,42130,42125,42125,34
11/04/2007,16:42:00,42120,42140,42115,42140,73
11/04/2007,16:43:00,42135,42140,42130,42130,37
11/04/2007,16:44:00,42125,42125,42090,42090,101
11/04/2007,16:45:00,42090,42090,42050,42055,123
11/04/2007,16:46:00,42055,42060,42035,42045,95
11/04/2007,16:47:00,42045,42055,42045,42055,72
11/04/2007,16:48:00,42050,42055,42000,42010,179
11/04/2007,16:49:00,42010,42025,42000,42025,143
11/04/2007,16:50:00,42025,42035,42025,42030,31
11/04/2007,16:51:00,42030,42030,42025,42030,23
11/04/2007,16:52:00,42030,42030,41970,41970,115
11/04/2007,16:53:00,41970,41980,41955,41980,117
11/04/2007,16:54:00,41980,41980,41965,41965,53
11/04/2007,16:55:00,41960,41965,41940,41950,93
11/04/2007,16:56:00,41950,41960,41935,41935,120
11/04/2007,16:57:00,41930,41970,41930,41970,101
11/04/2007,16:58:00,41970,41980,41965,41970,78
11/04/2007,16:59:00,41970,41980,41970,41975,40
11/04/2007,17:00:00,41975,41985,41970,41975,93
11/04/2007,17:01:00,41980,42000,41980,42000,82
11/04/2007,17:02:00,42005,42015,42000,42000,110
11/04/2007,17:03:00,42000,42000,41990,41990,39
11/04/2007,17:04:00,41995,41995,41975,41980,60
11/04/2007,17:05:00,41975,41985,41975,41975,74
11/04/2007,17:06:00,41970,41970,41960,41970,91
11/04/2007,17:07:00,41970,41975,41965,41970,23
11/04/2007,17:08:00,41970,41970,41940,41945,106
11/04/2007,17:09:00,41945,41945,41920,41925,169
11/04/2007,17:10:00,41930,41935,41915,41920,79
11/04/2007,17:11:00,41920,41940,41910,41915,120
11/04/2007,17:12:00,41915,41915,41905,41905,166
11/04/2007,17:13:00,41910,41920,41895,41910,193
11/04/2007,17:14:00,41915,41935,41915,41920,66
11/04/2007,17:15:00,41925,41945,41925,41940,61
11/04/2007,17:16:00,41940,41940,41930,41940,44
11/04/2007,17:17:00,41940,41950,41940,41940,33
11/04/2007,17:18:00,41940,41955,41940,41955,43
11/04/2007,17:19:00,41960,41960,41945,41950,44
11/04/2007,17:20:00,41950,41965,41950,41960,18
11/04/2007,17:21:00,41960,41980,41955,41975,61
11/04/2007,17:22:00,41980,41980,41975,41980,82
11/04/2007,17:23:00,41985,42000,41980,41995,49
11/04/2007,17:24:00,41995,41995,41990,41995,31
11/04/2007,17:25:00,41995,42000,41985,41990,56
11/04/2007,17:26:00,41990,41990,41980,41980,24
11/04/2007,17:27:00,41980,41985,41975,41980,31
11/04/2007,17:28:00,41980,41995,41980,41990,36
11/04/2007,17:29:00,41990,42050,41990,42020,129
11/04/2007,17:30:00,42020,42025,42005,42005,42
11/04/2007,17:31:00,42005,42015,42005,42015,16
11/04/2007,17:32:00,42010,42010,42000,42000,36
11/04/2007,17:33:00,42000,42010,42000,42005,42
11/04/2007,17:34:00,42000,42010,41995,42005,35
11/04/2007,17:35:00,41995,42000,41970,41970,28
11/04/2007,17:36:00,41970,41970,41965,41965,9
11/04/2007,17:37:00,41965,41980,41965,41970,17
11/04/2007,17:38:00,41975,41985,41975,41980,22
11/04/2007,17:39:00,41980,41990,41975,41990,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/04/2007,16.08.00,42145,42150,42140,42145,34
11/04/2007,16.09.00,42145,42155,42145,42150,54
11/04/2007,16.10.00,42150,42160,42150,42150,27
11/04/2007,16.11.00,42155,42155,42150,42150,22
11/04/2007,16.12.00,42155,42160,42155,42155,38
11/04/2007,16.13.00,42150,42155,42145,42150,62
11/04/2007,16.14.00,42155,42175,42155,42155,82
11/04/2007,16.15.00,42160,42165,42155,42160,23
11/04/2007,16.16.00,42160,42160,42150,42150,23
11/04/2007,16.17.00,42150,42150,42125,42125,84
11/04/2007,16.18.00,42125,42125,42105,42105,79
11/04/2007,16.19.00,42105,42105,42095,42095,56
11/04/2007,16.20.00,42100,42110,42085,42105,67
11/04/2007,16.21.00,42105,42105,42085,42090,41
11/04/2007,16.22.00,42090,42095,42065,42065,100
11/04/2007,16.23.00,42070,42070,42065,42070,56
11/04/2007,16.24.00,42070,42095,42070,42080,28
11/04/2007,16.25.00,42085,42095,42080,42095,18
11/04/2007,16.26.00,42095,42105,42085,42085,40
11/04/2007,16.27.00,42085,42090,42085,42090,14
11/04/2007,16.28.00,42090,42095,42090,42095,17
11/04/2007,16.29.00,42095,42095,42095,42095,8
11/04/2007,16.30.00,42095,42095,42085,42085,19
11/04/2007,16.31.00,42085,42095,42080,42095,28
11/04/2007,16.32.00,42100,42115,42100,42115,45
11/04/2007,16.33.00,42115,42135,42115,42130,85
11/04/2007,16.34.00,42125,42135,42120,42120,52
11/04/2007,16.35.00,42125,42140,42120,42135,71
11/04/2007,16.36.00,42145,42150,42140,42150,18
11/04/2007,16.37.00,42145,42145,42140,42140,15
11/04/2007,16.38.00,42140,42145,42135,42145,29
11/04/2007,16.39.00,42145,42145,42135,42140,55
11/04/2007,16.40.00,42140,42140,42120,42120,45
11/04/2007,16.41.00,42125,42130,42125,42125,34
11/04/2007,16.42.00,42120,42140,42115,42140,73
11/04/2007,16.43.00,42135,42140,42130,42130,37
11/04/2007,16.44.00,42125,42125,42090,42090,101
11/04/2007,16.45.00,42090,42090,42050,42055,123
11/04/2007,16.46.00,42055,42060,42035,42045,95
11/04/2007,16.47.00,42045,42055,42045,42055,72
11/04/2007,16.48.00,42050,42055,42000,42010,179
11/04/2007,16.49.00,42010,42025,42000,42025,143
11/04/2007,16.50.00,42025,42035,42025,42030,31
11/04/2007,16.51.00,42030,42030,42025,42030,23
11/04/2007,16.52.00,42030,42030,41970,41970,115
11/04/2007,16.53.00,41970,41980,41955,41980,117
11/04/2007,16.54.00,41980,41980,41965,41965,53
11/04/2007,16.55.00,41960,41965,41940,41950,93
11/04/2007,16.56.00,41950,41960,41935,41935,120
11/04/2007,16.57.00,41930,41970,41930,41970,101
11/04/2007,16.58.00,41970,41980,41965,41970,78
11/04/2007,16.59.00,41970,41980,41970,41975,40
11/04/2007,17.00.00,41975,41985,41970,41975,93
11/04/2007,17.01.00,41980,42000,41980,42000,82
11/04/2007,17.02.00,42005,42015,42000,42000,110
11/04/2007,17.03.00,42000,42000,41990,41990,39
11/04/2007,17.04.00,41995,41995,41975,41980,60
11/04/2007,17.05.00,41975,41985,41975,41975,74
11/04/2007,17.06.00,41970,41970,41960,41970,91
11/04/2007,17.07.00,41970,41975,41965,41970,23
11/04/2007,17.08.00,41970,41970,41940,41945,106
11/04/2007,17.09.00,41945,41945,41920,41925,169
11/04/2007,17.10.00,41930,41935,41915,41920,79
11/04/2007,17.11.00,41920,41940,41910,41915,120
11/04/2007,17.12.00,41915,41915,41905,41905,166
11/04/2007,17.13.00,41910,41920,41895,41910,193
11/04/2007,17.14.00,41915,41935,41915,41920,66
11/04/2007,17.15.00,41925,41945,41925,41940,61
11/04/2007,17.16.00,41940,41940,41930,41940,44
11/04/2007,17.17.00,41940,41950,41940,41940,33
11/04/2007,17.18.00,41940,41955,41940,41955,43
11/04/2007,17.19.00,41960,41960,41945,41950,44
11/04/2007,17.20.00,41950,41965,41950,41960,18
11/04/2007,17.21.00,41960,41980,41955,41975,61
11/04/2007,17.22.00,41980,41980,41975,41980,82
11/04/2007,17.23.00,41985,42000,41980,41995,49
11/04/2007,17.24.00,41995,41995,41990,41995,31
11/04/2007,17.25.00,41995,42000,41985,41990,56
11/04/2007,17.26.00,41990,41990,41980,41980,24
11/04/2007,17.27.00,41980,41985,41975,41980,31
11/04/2007,17.28.00,41980,41995,41980,41990,36
11/04/2007,17.29.00,41990,42050,41990,42020,129
11/04/2007,17.30.00,42020,42025,42005,42005,42
11/04/2007,17.31.00,42005,42015,42005,42015,16
11/04/2007,17.32.00,42010,42010,42000,42000,36
11/04/2007,17.33.00,42000,42010,42000,42005,42
11/04/2007,17.34.00,42000,42010,41995,42005,35
11/04/2007,17.35.00,41995,42000,41970,41970,28
11/04/2007,17.36.00,41970,41970,41965,41965,9
11/04/2007,17.37.00,41965,41980,41965,41970,17
11/04/2007,17.38.00,41975,41985,41975,41980,22
11/04/2007,17.39.00,41980,41990,41975,41990,41
12/04/2007,09.00.00,41980,41985,41925,41950,138
12/04/2007,09.01.00,41940,41975,41940,41975,59
12/04/2007,09.02.00,41980,42000,41975,41995,50
12/04/2007,09.03.00,41995,42005,41975,41980,81
12/04/2007,09.04.00,41980,41995,41970,41985,44
12/04/2007,09.05.00,41995,42000,41975,41980,101
12/04/2007,09.06.00,41985,41995,41980,41985,100
12/04/2007,09.07.00,41980,41985,41975,41975,99
12/04/2007,09.08.00,41975,41980,41965,41975,129
12/04/2007,09.09.00,41980,41980,41950,41950,66
12/04/2007,09.10.00,41945,41945,41930,41935,92
12/04/2007,09.11.00,41935,41945,41925,41945,47
12/04/2007,09.12.00,41945,41965,41940,41965,106
12/04/2007,09.13.00,41965,41965,41940,41940,120
12/04/2007,09.14.00,41940,41945,41935,41945,93
12/04/2007,09.15.00,41945,41945,41930,41935,86
12/04/2007,09.16.00,41935,41965,41930,41965,56
12/04/2007,09.17.00,41965,41970,41955,41955,39
12/04/2007,09.18.00,41960,41970,41960,41960,32
12/04/2007,09.19.00,41960,41970,41960,41970,23
12/04/2007,09.20.00,41965,41975,41965,41975,24
12/04/2007,09.21.00,41970,41985,41970,41975,46
12/04/2007,09.22.00,41970,41970,41960,41970,104
12/04/2007,09.23.00,41970,41990,41970,41985,54
12/04/2007,09.24.00,41980,41985,41980,41980,31
12/04/2007,09.25.00,41985,42000,41980,41995,66
12/04/2007,09.26.00,42000,42000,41990,41990,22
12/04/2007,09.27.00,41990,41990,41975,41980,65
12/04/2007,09.28.00,41985,41985,41980,41980,13
12/04/2007,09.29.00,41985,41985,41965,41965,46
12/04/2007,09.30.00,41970,41975,41970,41975,32
12/04/2007,09.31.00,41980,41980,41955,41960,54
12/04/2007,09.32.00,41960,41960,41930,41940,70
12/04/2007,09.33.00,41940,41940,41925,41930,71
12/04/2007,09.34.00,41930,41940,41925,41940,72
12/04/2007,09.35.00,41945,41950,41940,41950,26
12/04/2007,09.36.00,41950,41950,41925,41925,49
12/04/2007,09.37.00,41920,41940,41920,41940,50
12/04/2007,09.38.00,41940,41945,41935,41935,40
12/04/2007,09.39.00,41935,41940,41935,41935,16
12/04/2007,09.40.00,41935,41935,41930,41930,47
12/04/2007,09.41.00,41930,41940,41925,41940,55
12/04/2007,09.42.00,41945,41945,41930,41940,26
12/04/2007,09.43.00,41940,41940,41935,41940,14
12/04/2007,09.44.00,41945,41965,41945,41965,53
12/04/2007,09.45.00,41965,41985,41965,41975,80
12/04/2007,09.46.00,41975,41975,41975,41975,5
12/04/2007,09.47.00,41975,41975,41965,41965,37
12/04/2007,09.48.00,41960,41970,41960,41970,24
12/04/2007,09.49.00,41965,41970,41960,41965,40
12/04/2007,09.50.00,41965,41980,41965,41980,43
12/04/2007,09.51.00,41975,41975,41965,41965,42
12/04/2007,09.52.00,41965,41965,41960,41960,20
12/04/2007,09.53.00,41960,41965,41955,41960,22
12/04/2007,09.54.00,41960,41960,41960,41960,11
12/04/2007,09.55.00,41960,41960,41955,41960,9
12/04/2007,09.56.00,41960,41965,41960,41965,6
12/04/2007,09.57.00,41965,41965,41960,41965,8
12/04/2007,09.58.00,41965,41975,41965,41965,59
12/04/2007,09.59.00,41960,41965,41950,41950,55
12/04/2007,10.00.00,41950,41950,41935,41935,51
12/04/2007,10.01.00,41935,41935,41930,41930,22
12/04/2007,10.02.00,41930,41930,41915,41915,81
12/04/2007,10.03.00,41915,41930,41915,41925,48
12/04/2007,10.04.00,41925,41930,41900,41905,107
12/04/2007,10.05.00,41900,41900,41880,41895,220
12/04/2007,10.06.00,41895,41895,41880,41890,76
12/04/2007,10.07.00,41895,41905,41895,41895,46
12/04/2007,10.08.00,41895,41900,41890,41895,34
12/04/2007,10.09.00,41895,41905,41895,41905,43
12/04/2007,10.10.00,41900,41900,41895,41895,44
12/04/2007,10.11.00,41900,41900,41890,41890,30
12/04/2007,10.12.00,41890,41890,41880,41880,50
12/04/2007,10.13.00,41880,41890,41875,41885,38
12/04/2007,10.14.00,41890,41900,41885,41885,71
12/04/2007,10.15.00,41890,41910,41890,41900,45
12/04/2007,10.16.00,41905,41920,41905,41915,52
12/04/2007,10.17.00,41920,41925,41900,41905,51
12/04/2007,10.18.00,41900,41910,41890,41910,29
12/04/2007,10.19.00,41910,41915,41910,41915,14
12/04/2007,10.20.00,41910,41920,41910,41920,14
12/04/2007,10.21.00,41920,41925,41920,41920,22
12/04/2007,10.22.00,41925,41930,41920,41920,47
12/04/2007,10.23.00,41930,41930,41925,41925,12
12/04/2007,10.24.00,41925,41935,41925,41930,23
12/04/2007,10.25.00,41925,41930,41920,41920,11
12/04/2007,10.26.00,41915,41930,41915,41925,28
12/04/2007,10.27.00,41925,41930,41925,41930,8
12/04/2007,10.28.00,41930,41940,41925,41930,22
12/04/2007,10.29.00,41930,41930,41915,41920,27
12/04/2007,10.30.00,41920,41920,41915,41915,6
12/04/2007,10.31.00,41915,41920,41915,41920,7
12/04/2007,10.32.00,41920,41920,41920,41920,1
12/04/2007,10.33.00,41920,41920,41900,41905,30
12/04/2007,10.34.00,41905,41905,41890,41905,60
12/04/2007,10.35.00,41910,41910,41895,41895,42
12/04/2007,10.36.00,41895,41910,41885,41905,24
12/04/2007,10.37.00,41905,41905,41900,41900,29
12/04/2007,10.38.00,41900,41910,41900,41910,9
12/04/2007,10.39.00,41910,41910,41910,41910,4
12/04/2007,10.40.00,41905,41905,41900,41900,12
12/04/2007,10.41.00,41905,41920,41905,41915,20
12/04/2007,10.42.00,41910,41910,41905,41905,4
12/04/2007,10.43.00,41900,41900,41885,41890,20
12/04/2007,10.44.00,41890,41890,41890,41890,7
12/04/2007,10.45.00,41890,41895,41890,41895,8
12/04/2007,10.46.00,41895,41895,41890,41890,11
12/04/2007,10.47.00,41890,41890,41875,41875,35
12/04/2007,10.48.00,41875,41880,41865,41880,81
12/04/2007,10.49.00,41880,41880,41875,41875,11
12/04/2007,10.50.00,41870,41870,41855,41860,75
12/04/2007,10.51.00,41860,41870,41850,41855,84
12/04/2007,10.52.00,41860,41860,41850,41860,96
12/04/2007,10.53.00,41860,41865,41860,41865,17
12/04/2007,10.54.00,41865,41870,41860,41860,23
12/04/2007,10.55.00,41860,41860,41855,41860,23
12/04/2007,10.56.00,41855,41855,41850,41850,13
12/04/2007,10.57.00,41850,41855,41850,41855,16
12/04/2007,10.58.00,41855,41855,41850,41850,9
12/04/2007,10.59.00,41850,41855,41845,41845,22
12/04/2007,11.00.00,41850,41855,41835,41835,61
12/04/2007,11.01.00,41840,41845,41825,41840,65
12/04/2007,11.02.00,41840,41850,41835,41850,50
12/04/2007,11.03.00,41845,41855,41845,41850,60
12/04/2007,11.04.00,41850,41850,41840,41845,16
12/04/2007,11.05.00,41845,41845,41840,41840,12
12/04/2007,11.06.00,41840,41840,41835,41835,2
12/04/2007,11.07.00,41830,41835,41820,41830,26
12/04/2007,11.08.00,41825,41835,41825,41835,16
12/04/2007,11.09.00,41835,41840,41835,41835,9
12/04/2007,11.10.00,41830,41830,41830,41830,4
12/04/2007,11.11.00,41825,41825,41810,41815,52
12/04/2007,11.12.00,41815,41825,41815,41815,25
12/04/2007,11.13.00,41815,41815,41810,41815,17
12/04/2007,11.14.00,41815,41820,41815,41820,9
12/04/2007,11.15.00,41820,41820,41815,41815,21
12/04/2007,11.16.00,41815,41815,41805,41810,39
12/04/2007,11.17.00,41810,41815,41805,41815,19
12/04/2007,11.18.00,41810,41820,41810,41820,43
12/04/2007,11.19.00,41820,41820,41805,41805,62
12/04/2007,11.20.00,41805,41805,41785,41790,104
12/04/2007,11.21.00,41790,41800,41785,41790,45
12/04/2007,11.22.00,41795,41800,41795,41800,29
12/04/2007,11.23.00,41795,41800,41765,41765,96
12/04/2007,11.24.00,41770,41770,41765,41770,51
12/04/2007,11.25.00,41770,41770,41760,41760,143
12/04/2007,11.26.00,41765,41770,41760,41770,64
12/04/2007,11.27.00,41770,41775,41765,41765,51
12/04/2007,11.28.00,41765,41765,41750,41755,41
12/04/2007,11.29.00,41755,41770,41755,41765,28
12/04/2007,11.30.00,41765,41770,41750,41765,54
12/04/2007,11.31.00,41770,41770,41765,41770,21
12/04/2007,11.32.00,41765,41770,41760,41770,48
12/04/2007,11.33.00,41770,41785,41770,41780,56
12/04/2007,11.34.00,41785,41790,41780,41785,41
12/04/2007,11.35.00,41790,41795,41785,41790,37
12/04/2007,11.36.00,41795,41795,41780,41785,74
12/04/2007,11.37.00,41785,41785,41780,41785,8
12/04/2007,11.38.00,41790,41800,41790,41800,53
12/04/2007,11.39.00,41795,41810,41795,41810,80
12/04/2007,11.40.00,41810,41810,41800,41800,13
12/04/2007,11.41.00,41805,41810,41805,41805,7
12/04/2007,11.42.00,41805,41805,41805,41805,10
12/04/2007,11.43.00,41805,41805,41805,41805,10
12/04/2007,11.44.00,41805,41805,41800,41805,7
12/04/2007,11.45.00,41800,41800,41795,41800,27
12/04/2007,11.47.00,41805,41810,41805,41810,26
12/04/2007,11.48.00,41805,41815,41805,41815,32
12/04/2007,11.49.00,41815,41820,41815,41815,51
12/04/2007,11.50.00,41815,41815,41815,41815,8
12/04/2007,11.51.00,41815,41815,41815,41815,5
12/04/2007,11.52.00,41815,41820,41815,41820,11
12/04/2007,11.53.00,41825,41825,41820,41825,43
12/04/2007,11.54.00,41825,41830,41820,41825,20
12/04/2007,11.55.00,41825,41825,41825,41825,15
12/04/2007,11.56.00,41825,41825,41820,41825,12
12/04/2007,11.57.00,41825,41830,41825,41825,14
12/04/2007,11.58.00,41825,41835,41825,41830,41
12/04/2007,11.59.00,41825,41830,41825,41830,6
12/04/2007,12.00.00,41830,41840,41830,41840,43
12/04/2007,12.01.00,41835,41840,41835,41840,4
12/04/2007,12.02.00,41835,41835,41835,41835,12
12/04/2007,12.03.00,41830,41835,41825,41835,34
12/04/2007,12.04.00,41835,41840,41835,41840,16
12/04/2007,12.05.00,41835,41840,41830,41830,15
12/04/2007,12.06.00,41825,41830,41825,41825,11
12/04/2007,12.07.00,41830,41830,41825,41830,6
12/04/2007,12.08.00,41830,41830,41830,41830,5
12/04/2007,12.09.00,41830,41830,41820,41825,27
12/04/2007,12.10.00,41825,41825,41825,41825,2
12/04/2007,12.11.00,41830,41830,41825,41825,3
12/04/2007,12.12.00,41830,41830,41825,41825,3
12/04/2007,12.13.00,41830,41830,41830,41830,1
12/04/2007,12.14.00,41830,41830,41830,41830,10
12/04/2007,12.15.00,41835,41845,41835,41845,47
12/04/2007,12.16.00,41845,41850,41845,41850,16
12/04/2007,12.17.00,41840,41845,41840,41845,9
12/04/2007,12.18.00,41845,41845,41835,41835,13
12/04/2007,12.19.00,41840,41840,41840,41840,1
12/04/2007,12.20.00,41845,41845,41840,41840,3
12/04/2007,12.21.00,41845,41845,41845,41845,3
12/04/2007,12.22.00,41845,41845,41845,41845,6
12/04/2007,12.23.00,41850,41850,41845,41845,2
12/04/2007,12.24.00,41845,41845,41845,41845,4
12/04/2007,12.25.00,41845,41845,41840,41840,7
12/04/2007,12.26.00,41840,41845,41840,41840,37
12/04/2007,12.28.00,41840,41845,41830,41835,15
12/04/2007,12.29.00,41840,41840,41840,41840,7
12/04/2007,12.30.00,41840,41840,41840,41840,1
12/04/2007,12.31.00,41840,41845,41835,41840,17
12/04/2007,12.32.00,41840,41840,41840,41840,5
12/04/2007,12.33.00,41845,41850,41845,41850,12
12/04/2007,12.34.00,41845,41845,41845,41845,8
12/04/2007,12.35.00,41850,41860,41850,41860,39
12/04/2007,12.36.00,41860,41865,41860,41865,7
12/04/2007,12.37.00,41865,41880,41865,41875,80
12/04/2007,12.38.00,41880,41890,41880,41890,31
12/04/2007,12.39.00,41885,41890,41885,41890,12
12/04/2007,12.40.00,41890,41895,41890,41890,15
12/04/2007,12.41.00,41890,41890,41890,41890,3
12/04/2007,12.42.00,41890,41895,41890,41895,26
12/04/2007,12.43.00,41890,41890,41885,41885,10
12/04/2007,12.44.00,41885,41885,41885,41885,3
12/04/2007,12.45.00,41890,41890,41885,41885,5
12/04/2007,12.46.00,41885,41890,41880,41880,7
12/04/2007,12.47.00,41880,41880,41860,41865,43
12/04/2007,12.48.00,41865,41870,41855,41870,47
12/04/2007,12.49.00,41865,41865,41855,41855,21
12/04/2007,12.50.00,41855,41860,41845,41850,34
12/04/2007,12.51.00,41850,41855,41845,41850,27
12/04/2007,12.52.00,41850,41860,41850,41855,26
12/04/2007,12.53.00,41855,41855,41855,41855,1
12/04/2007,12.54.00,41850,41850,41850,41850,10
12/04/2007,12.55.00,41850,41855,41850,41855,6
12/04/2007,12.56.00,41850,41850,41835,41845,16
12/04/2007,12.57.00,41845,41850,41840,41850,18
12/04/2007,12.58.00,41845,41845,41825,41830,57
12/04/2007,12.59.00,41835,41835,41835,41835,10
12/04/2007,13.00.00,41835,41855,41835,41845,19
12/04/2007,13.01.00,41855,41855,41855,41855,9
12/04/2007,13.02.00,41855,41855,41855,41855,3
12/04/2007,13.03.00,41850,41860,41850,41855,4
12/04/2007,13.04.00,41860,41860,41860,41860,12
12/04/2007,13.05.00,41865,41865,41860,41860,23
12/04/2007,13.06.00,41865,41865,41860,41865,5
12/04/2007,13.07.00,41855,41865,41855,41855,4
12/04/2007,13.08.00,41850,41860,41850,41850,15
12/04/2007,13.09.00,41855,41855,41850,41850,11
12/04/2007,13.10.00,41860,41860,41855,41855,2
12/04/2007,13.15.00,41855,41855,41855,41855,5
12/04/2007,13.16.00,41855,41855,41855,41855,6
12/04/2007,13.18.00,41860,41860,41855,41855,4
12/04/2007,13.19.00,41855,41860,41855,41860,3
12/04/2007,13.20.00,41860,41885,41860,41880,41
12/04/2007,13.21.00,41880,41880,41865,41875,10
12/04/2007,13.22.00,41875,41880,41875,41880,5
12/04/2007,13.23.00,41870,41875,41870,41875,2
12/04/2007,13.24.00,41870,41875,41870,41875,4
12/04/2007,13.25.00,41880,41880,41880,41880,2
12/04/2007,13.27.00,41875,41880,41875,41880,2
12/04/2007,13.28.00,41875,41875,41875,41875,1
12/04/2007,13.29.00,41880,41880,41870,41870,4
12/04/2007,13.30.00,41875,41875,41865,41865,14
12/04/2007,13.31.00,41865,41870,41860,41865,11
12/04/2007,13.33.00,41865,41865,41850,41850,24
12/04/2007,13.34.00,41850,41850,41845,41850,5
12/04/2007,13.35.00,41850,41855,41850,41850,18
12/04/2007,13.36.00,41850,41850,41845,41850,13
12/04/2007,13.37.00,41850,41850,41830,41835,22
12/04/2007,13.38.00,41840,41840,41835,41835,3
12/04/2007,13.39.00,41835,41835,41815,41820,23
12/04/2007,13.40.00,41820,41825,41820,41825,15
12/04/2007,13.41.00,41825,41825,41820,41825,13
12/04/2007,13.43.00,41825,41830,41825,41825,7
12/04/2007,13.44.00,41825,41830,41820,41830,17
12/04/2007,13.45.00,41835,41840,41830,41830,14
12/04/2007,13.46.00,41835,41835,41825,41830,10
12/04/2007,13.47.00,41830,41840,41830,41840,17
12/04/2007,13.48.00,41840,41850,41840,41840,19
12/04/2007,13.49.00,41845,41845,41840,41840,5
12/04/2007,13.50.00,41840,41840,41835,41840,7
12/04/2007,13.51.00,41840,41840,41835,41835,9
12/04/2007,13.52.00,41840,41840,41840,41840,1
12/04/2007,13.53.00,41840,41840,41825,41825,9
12/04/2007,13.54.00,41830,41830,41830,41830,2
12/04/2007,13.55.00,41830,41830,41830,41830,4
12/04/2007,13.56.00,41835,41835,41835,41835,1
12/04/2007,13.57.00,41830,41830,41825,41825,4
12/04/2007,13.58.00,41825,41825,41820,41825,8
12/04/2007,13.59.00,41830,41835,41830,41835,5
12/04/2007,14.00.00,41840,41840,41840,41840,7
12/04/2007,14.01.00,41840,41840,41840,41840,3
12/04/2007,14.02.00,41840,41850,41840,41840,25
12/04/2007,14.03.00,41840,41840,41840,41840,1
12/04/2007,14.04.00,41845,41850,41845,41850,18
12/04/2007,14.05.00,41855,41860,41855,41860,26
12/04/2007,14.06.00,41860,41860,41855,41855,4
12/04/2007,14.07.00,41860,41865,41850,41850,38
12/04/2007,14.08.00,41850,41850,41850,41850,14
12/04/2007,14.09.00,41850,41860,41850,41855,52
12/04/2007,14.10.00,41850,41865,41850,41860,43
12/04/2007,14.11.00,41860,41870,41860,41870,23
12/04/2007,14.12.00,41865,41865,41865,41865,14
12/04/2007,14.13.00,41860,41870,41860,41870,4
12/04/2007,14.14.00,41870,41875,41865,41865,49
12/04/2007,14.15.00,41865,41870,41860,41865,10
12/04/2007,14.16.00,41865,41865,41845,41845,74
12/04/2007,14.17.00,41845,41855,41845,41855,20
12/04/2007,14.18.00,41850,41850,41850,41850,5
12/04/2007,14.19.00,41850,41855,41850,41850,4
12/04/2007,14.20.00,41855,41855,41850,41855,10
12/04/2007,14.21.00,41860,41860,41860,41860,2
12/04/2007,14.22.00,41860,41865,41860,41860,9
12/04/2007,14.23.00,41855,41855,41855,41855,8
12/04/2007,14.24.00,41860,41860,41860,41860,1
12/04/2007,14.25.00,41855,41855,41850,41850,8
12/04/2007,14.26.00,41850,41855,41850,41855,14
12/04/2007,14.27.00,41860,41870,41860,41870,23
12/04/2007,14.28.00,41865,41870,41850,41855,49
12/04/2007,14.29.00,41855,41885,41855,41855,33
12/04/2007,14.30.00,41855,41855,41775,41800,212
12/04/2007,14.31.00,41800,41815,41800,41810,52
12/04/2007,14.32.00,41815,41815,41810,41810,28
12/04/2007,14.33.00,41815,41840,41815,41830,77
12/04/2007,14.34.00,41825,41825,41815,41815,16
12/04/2007,14.35.00,41820,41825,41820,41825,11
12/04/2007,14.36.00,41820,41835,41815,41835,39
12/04/2007,14.37.00,41835,41865,41835,41860,57
12/04/2007,14.38.00,41860,41860,41840,41850,35
12/04/2007,14.39.00,41855,41860,41845,41850,38
12/04/2007,14.40.00,41850,41855,41820,41830,111
12/04/2007,14.41.00,41830,41840,41830,41830,31
12/04/2007,14.42.00,41835,41840,41835,41840,6
12/04/2007,14.43.00,41835,41835,41830,41830,6
12/04/2007,14.44.00,41830,41835,41830,41835,9
12/04/2007,14.45.00,41840,41845,41820,41820,24
12/04/2007,14.46.00,41820,41845,41820,41840,23
12/04/2007,14.47.00,41840,41865,41840,41865,48
12/04/2007,14.48.00,41860,41860,41855,41855,17
12/04/2007,14.49.00,41855,41855,41855,41855,14
12/04/2007,14.50.00,41860,41870,41860,41870,25
12/04/2007,14.51.00,41865,41865,41850,41850,52
12/04/2007,14.52.00,41850,41855,41850,41850,5
12/04/2007,14.53.00,41850,41850,41850,41850,2
12/04/2007,14.54.00,41845,41845,41845,41845,7
12/04/2007,14.55.00,41845,41845,41845,41845,4
12/04/2007,14.56.00,41845,41845,41840,41845,10
12/04/2007,14.57.00,41840,41860,41840,41855,73
12/04/2007,14.58.00,41860,41865,41855,41865,15
12/04/2007,14.59.00,41860,41870,41860,41865,31
12/04/2007,15.00.00,41860,41860,41850,41850,15
12/04/2007,15.01.00,41850,41855,41850,41855,24
12/04/2007,15.02.00,41845,41845,41835,41840,18
12/04/2007,15.03.00,41850,41850,41845,41845,8
12/04/2007,15.04.00,41845,41850,41845,41845,4
12/04/2007,15.05.00,41845,41845,41835,41840,17
12/04/2007,15.06.00,41840,41840,41835,41835,21
12/04/2007,15.07.00,41840,41845,41835,41835,9
12/04/2007,15.09.00,41840,41850,41840,41840,36
12/04/2007,15.10.00,41840,41850,41840,41850,4
12/04/2007,15.11.00,41850,41850,41845,41845,3
12/04/2007,15.13.00,41845,41845,41845,41845,3
12/04/2007,15.15.00,41845,41850,41845,41850,5
12/04/2007,15.16.00,41850,41850,41850,41850,2
12/04/2007,15.17.00,41855,41855,41845,41845,6
12/04/2007,15.18.00,41845,41845,41845,41845,5
12/04/2007,15.19.00,41845,41845,41845,41845,1
12/04/2007,15.20.00,41845,41850,41845,41850,9
12/04/2007,15.21.00,41850,41850,41845,41845,21
12/04/2007,15.22.00,41845,41850,41840,41850,27
12/04/2007,15.23.00,41845,41845,41840,41840,11
12/04/2007,15.24.00,41845,41845,41845,41845,2
12/04/2007,15.25.00,41840,41840,41840,41840,10
12/04/2007,15.26.00,41840,41840,41815,41815,45
12/04/2007,15.27.00,41815,41825,41815,41820,49
12/04/2007,15.28.00,41820,41820,41820,41820,4
12/04/2007,15.29.00,41820,41830,41820,41830,9
12/04/2007,15.30.00,41830,41860,41830,41860,86
12/04/2007,15.31.00,41860,41865,41845,41845,42
12/04/2007,15.32.00,41840,41845,41835,41840,30
12/04/2007,15.33.00,41835,41840,41825,41825,20
12/04/2007,15.34.00,41825,41830,41805,41805,82
12/04/2007,15.35.00,41805,41810,41775,41795,119
12/04/2007,15.36.00,41795,41810,41795,41810,23
12/04/2007,15.37.00,41810,41825,41805,41805,71
12/04/2007,15.38.00,41805,41820,41805,41810,38
12/04/2007,15.39.00,41810,41820,41800,41805,37
12/04/2007,15.40.00,41810,41820,41780,41785,94
12/04/2007,15.41.00,41780,41790,41760,41775,67
12/04/2007,15.42.00,41775,41790,41775,41785,32
12/04/2007,15.43.00,41785,41785,41765,41770,39
12/04/2007,15.44.00,41765,41765,41725,41725,149
12/04/2007,15.45.00,41730,41745,41725,41745,78
12/04/2007,15.46.00,41740,41755,41735,41755,62
12/04/2007,15.47.00,41755,41770,41745,41765,44
12/04/2007,15.48.00,41765,41800,41765,41790,56
12/04/2007,15.49.00,41790,41790,41775,41775,29
12/04/2007,15.50.00,41780,41795,41780,41795,41
12/04/2007,15.51.00,41785,41785,41750,41755,49
12/04/2007,15.52.00,41755,41780,41755,41765,51
12/04/2007,15.53.00,41765,41770,41750,41755,40
12/04/2007,15.54.00,41750,41755,41740,41740,58
12/04/2007,15.55.00,41740,41745,41730,41730,57
12/04/2007,15.56.00,41730,41760,41730,41760,102
12/04/2007,15.57.00,41760,41770,41745,41760,96
12/04/2007,15.58.00,41760,41770,41750,41760,29
12/04/2007,15.59.00,41765,41765,41750,41755,35
12/04/2007,16.00.00,41760,41765,41745,41765,28
12/04/2007,16.01.00,41765,41775,41765,41770,30
12/04/2007,16.02.00,41775,41780,41770,41775,35
12/04/2007,16.03.00,41775,41785,41775,41780,34
12/04/2007,16.04.00,41785,41805,41785,41805,50
12/04/2007,16.05.00,41805,41815,41800,41810,72
12/04/2007,16.06.00,41810,41820,41790,41795,36
12/04/2007,16.07.00,41795,41825,41795,41825,77
12/04/2007,16.08.00,41825,41830,41820,41830,37
12/04/2007,16.09.00,41825,41825,41810,41810,41
12/04/2007,16.10.00,41810,41810,41790,41790,57
12/04/2007,16.11.00,41795,41810,41790,41810,35
12/04/2007,16.12.00,41810,41810,41790,41790,40
12/04/2007,16.13.00,41790,41800,41790,41800,22
12/04/2007,16.14.00,41800,41815,41795,41815,39
12/04/2007,16.15.00,41810,41810,41805,41805,13
12/04/2007,16.16.00,41805,41815,41805,41805,12
12/04/2007,16.17.00,41805,41810,41785,41790,43
12/04/2007,16.18.00,41785,41810,41785,41810,24
12/04/2007,16.19.00,41810,41830,41810,41825,46
12/04/2007,16.20.00,41825,41825,41815,41825,33
12/04/2007,16.21.00,41825,41855,41825,41850,77
12/04/2007,16.22.00,41850,41860,41845,41855,51
12/04/2007,16.23.00,41855,41860,41845,41855,27
12/04/2007,16.24.00,41850,41855,41850,41855,33
12/04/2007,16.25.00,41855,41870,41855,41865,72
12/04/2007,16.26.00,41870,41890,41870,41885,80
12/04/2007,16.27.00,41880,41895,41875,41890,71
12/04/2007,16.28.00,41890,41915,41890,41910,100
12/04/2007,16.29.00,41915,41950,41910,41940,174
12/04/2007,16.30.00,41940,41950,41935,41940,71
12/04/2007,16.31.00,41935,41955,41930,41930,72
12/04/2007,16.32.00,41930,41940,41925,41940,81
12/04/2007,16.33.00,41940,41940,41920,41925,23
12/04/2007,16.34.00,41930,41930,41910,41915,58
12/04/2007,16.35.00,41915,41945,41915,41945,97
12/04/2007,16.36.00,41945,41945,41920,41925,54
12/04/2007,16.37.00,41930,41930,41910,41915,51
12/04/2007,16.38.00,41915,41930,41910,41925,50
12/04/2007,16.39.00,41930,41930,41900,41900,53
12/04/2007,16.40.00,41895,41905,41890,41905,54
12/04/2007,16.41.00,41905,41905,41890,41890,33
12/04/2007,16.42.00,41890,41905,41885,41900,44
12/04/2007,16.43.00,41900,41910,41895,41905,19
12/04/2007,16.44.00,41905,41905,41890,41900,35
12/04/2007,16.45.00,41900,41930,41895,41930,102
12/04/2007,16.46.00,41925,41950,41915,41950,79
12/04/2007,16.47.00,41955,41975,41955,41965,106
12/04/2007,16.48.00,41965,41975,41955,41955,91
12/04/2007,16.49.00,41960,41965,41955,41960,46
12/04/2007,16.50.00,41955,41995,41955,41990,161
12/04/2007,16.51.00,41990,41990,41980,41980,49
12/04/2007,16.52.00,41980,42010,41975,42010,135
12/04/2007,16.53.00,42010,42015,42000,42010,85
12/04/2007,16.54.00,42010,42015,42005,42005,58
12/04/2007,16.55.00,42000,42005,41995,42000,52
12/04/2007,16.56.00,42000,42000,41990,41990,40
12/04/2007,16.57.00,41995,41995,41965,41970,77
12/04/2007,16.58.00,41970,41980,41965,41970,56
12/04/2007,16.59.00,41970,41975,41970,41970,13
12/04/2007,17.00.00,41970,41970,41960,41960,69
12/04/2007,17.01.00,41960,41970,41960,41970,18
12/04/2007,17.02.00,41970,41970,41965,41965,11
12/04/2007,17.03.00,41965,41980,41965,41975,58
12/04/2007,17.04.00,41975,41985,41970,41980,26
12/04/2007,17.05.00,41980,41995,41980,41990,28
12/04/2007,17.06.00,41990,41995,41980,41980,33
12/04/2007,17.07.00,41990,41990,41985,41985,24
12/04/2007,17.08.00,41995,42000,41990,41990,45
12/04/2007,17.09.00,41990,42000,41985,41995,36
12/04/2007,17.10.00,41995,42040,41995,42035,142
12/04/2007,17.11.00,42035,42045,42030,42045,110
12/04/2007,17.12.00,42040,42045,42035,42045,31
12/04/2007,17.13.00,42045,42055,42035,42035,102
12/04/2007,17.14.00,42035,42035,42020,42020,63
12/04/2007,17.15.00,42020,42030,42020,42025,30
12/04/2007,17.16.00,42025,42025,42020,42025,52
12/04/2007,17.17.00,42025,42035,42025,42035,23
12/04/2007,17.18.00,42030,42030,42025,42025,22
12/04/2007,17.19.00,42025,42025,42015,42015,42
12/04/2007,17.20.00,42015,42020,42015,42015,25
12/04/2007,17.21.00,42015,42015,41990,42000,67
12/04/2007,17.22.00,41995,41995,41980,41980,70
12/04/2007,17.23.00,41985,41985,41970,41975,45
12/04/2007,17.24.00,41970,41970,41960,41965,58
12/04/2007,17.25.00,41960,41970,41955,41965,45
12/04/2007,17.26.00,41960,41970,41960,41965,10
12/04/2007,17.27.00,41965,41965,41945,41955,76
12/04/2007,17.28.00,41955,41960,41950,41960,55
12/04/2007,17.29.00,41960,41970,41945,41970,68
12/04/2007,17.30.00,41960,41965,41950,41960,39
12/04/2007,17.31.00,41960,41960,41955,41960,16
12/04/2007,17.32.00,41960,41965,41955,41965,19
12/04/2007,17.33.00,41960,41965,41960,41960,14
12/04/2007,17.34.00,41960,41965,41955,41955,15
12/04/2007,17.35.00,41965,41965,41950,41950,25
12/04/2007,17.36.00,41950,41950,41945,41945,27
12/04/2007,17.37.00,41945,41950,41940,41945,42
12/04/2007,17.38.00,41940,41950,41940,41950,15
12/04/2007,17.39.00,41950,41950,41930,41935,53
13/04/2007,09.00.00,42075,42080,42020,42035,141
13/04/2007,09.01.00,42035,42050,42035,42045,79
13/04/2007,09.02.00,42045,42050,42040,42040,80
13/04/2007,09.03.00,42040,42050,42040,42045,33
13/04/2007,09.04.00,42050,42060,42050,42055,33
13/04/2007,09.05.00,42055,42090,42050,42090,77
13/04/2007,09.06.00,42090,42115,42090,42110,115
13/04/2007,09.07.00,42110,42120,42100,42110,67
13/04/2007,09.08.00,42110,42125,42110,42125,36
13/04/2007,09.09.00,42125,42135,42120,42130,72
13/04/2007,09.10.00,42130,42130,42105,42105,51
13/04/2007,09.11.00,42105,42120,42105,42115,30
13/04/2007,09.12.00,42115,42125,42115,42115,47
13/04/2007,09.13.00,42115,42115,42105,42110,48
13/04/2007,09.14.00,42110,42115,42100,42115,38
13/04/2007,09.15.00,42115,42120,42110,42110,14
13/04/2007,09.16.00,42110,42110,42100,42105,18
13/04/2007,09.17.00,42110,42110,42105,42105,22
13/04/2007,09.18.00,42105,42105,42085,42090,72
13/04/2007,09.19.00,42090,42095,42085,42095,20
13/04/2007,09.20.00,42090,42090,42085,42085,29
13/04/2007,09.21.00,42080,42085,42075,42080,64
13/04/2007,09.22.00,42075,42080,42075,42075,28
13/04/2007,09.23.00,42080,42085,42080,42080,40
13/04/2007,09.24.00,42080,42080,42080,42080,9
13/04/2007,09.25.00,42085,42095,42085,42090,47
13/04/2007,09.26.00,42090,42090,42080,42090,32
13/04/2007,09.27.00,42090,42100,42085,42095,39
13/04/2007,09.28.00,42100,42100,42090,42090,25
13/04/2007,09.29.00,42090,42090,42060,42070,76
13/04/2007,09.30.00,42070,42085,42070,42085,25
13/04/2007,09.31.00,42085,42085,42080,42085,24
13/04/2007,09.32.00,42090,42095,42080,42080,33
13/04/2007,09.33.00,42090,42095,42085,42085,42
13/04/2007,09.34.00,42090,42090,42085,42085,16
13/04/2007,09.35.00,42085,42085,42080,42080,9
13/04/2007,09.36.00,42085,42095,42085,42090,9
13/04/2007,09.37.00,42095,42095,42090,42095,16
13/04/2007,09.38.00,42090,42090,42090,42090,2
13/04/2007,09.39.00,42095,42095,42095,42095,16
13/04/2007,09.40.00,42090,42095,42085,42095,5
13/04/2007,09.41.00,42095,42105,42095,42105,21
13/04/2007,09.42.00,42105,42130,42105,42130,117
13/04/2007,09.43.00,42130,42130,42125,42125,20
13/04/2007,09.44.00,42130,42135,42125,42135,34
13/04/2007,09.45.00,42130,42140,42130,42140,45
13/04/2007,09.46.00,42140,42155,42135,42150,63
13/04/2007,09.47.00,42150,42165,42150,42165,84
13/04/2007,09.48.00,42165,42165,42160,42160,18
13/04/2007,09.49.00,42155,42160,42145,42145,32
13/04/2007,09.50.00,42150,42160,42150,42160,25
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/04/2007,16:04:00,41785,41805,41785,41805,50
12/04/2007,16:05:00,41805,41815,41800,41810,72
12/04/2007,16:06:00,41810,41820,41790,41795,36
12/04/2007,16:07:00,41795,41825,41795,41825,77
12/04/2007,16:08:00,41825,41830,41820,41830,37
12/04/2007,16:09:00,41825,41825,41810,41810,41
12/04/2007,16:10:00,41810,41810,41790,41790,57
12/04/2007,16:11:00,41795,41810,41790,41810,35
12/04/2007,16:12:00,41810,41810,41790,41790,40
12/04/2007,16:13:00,41790,41800,41790,41800,22
12/04/2007,16:14:00,41800,41815,41795,41815,39
12/04/2007,16:15:00,41810,41810,41805,41805,13
12/04/2007,16:16:00,41805,41815,41805,41805,12
12/04/2007,16:17:00,41805,41810,41785,41790,43
12/04/2007,16:18:00,41785,41810,41785,41810,24
12/04/2007,16:19:00,41810,41830,41810,41825,46
12/04/2007,16:20:00,41825,41825,41815,41825,33
12/04/2007,16:21:00,41825,41855,41825,41850,77
12/04/2007,16:22:00,41850,41860,41845,41855,51
12/04/2007,16:23:00,41855,41860,41845,41855,27
12/04/2007,16:24:00,41850,41855,41850,41855,33
12/04/2007,16:25:00,41855,41870,41855,41865,72
12/04/2007,16:26:00,41870,41890,41870,41885,80
12/04/2007,16:27:00,41880,41895,41875,41890,71
12/04/2007,16:28:00,41890,41915,41890,41910,100
12/04/2007,16:29:00,41915,41950,41910,41940,174
12/04/2007,16:30:00,41940,41950,41935,41940,71
12/04/2007,16:31:00,41935,41955,41930,41930,72
12/04/2007,16:32:00,41930,41940,41925,41940,81
12/04/2007,16:33:00,41940,41940,41920,41925,23
12/04/2007,16:34:00,41930,41930,41910,41915,58
12/04/2007,16:35:00,41915,41945,41915,41945,97
12/04/2007,16:36:00,41945,41945,41920,41925,54
12/04/2007,16:37:00,41930,41930,41910,41915,51
12/04/2007,16:38:00,41915,41930,41910,41925,50
12/04/2007,16:39:00,41930,41930,41900,41900,53
12/04/2007,16:40:00,41895,41905,41890,41905,54
12/04/2007,16:41:00,41905,41905,41890,41890,33
12/04/2007,16:42:00,41890,41905,41885,41900,44
12/04/2007,16:43:00,41900,41910,41895,41905,19
12/04/2007,16:44:00,41905,41905,41890,41900,35
12/04/2007,16:45:00,41900,41930,41895,41930,102
12/04/2007,16:46:00,41925,41950,41915,41950,79
12/04/2007,16:47:00,41955,41975,41955,41965,106
12/04/2007,16:48:00,41965,41975,41955,41955,91
12/04/2007,16:49:00,41960,41965,41955,41960,46
12/04/2007,16:50:00,41955,41995,41955,41990,161
12/04/2007,16:51:00,41990,41990,41980,41980,49
12/04/2007,16:52:00,41980,42010,41975,42010,135
12/04/2007,16:53:00,42010,42015,42000,42010,85
12/04/2007,16:54:00,42010,42015,42005,42005,58
12/04/2007,16:55:00,42000,42005,41995,42000,52
12/04/2007,16:56:00,42000,42000,41990,41990,40
12/04/2007,16:57:00,41995,41995,41965,41970,77
12/04/2007,16:58:00,41970,41980,41965,41970,56
12/04/2007,16:59:00,41970,41975,41970,41970,13
12/04/2007,17:00:00,41970,41970,41960,41960,69
12/04/2007,17:01:00,41960,41970,41960,41970,18
12/04/2007,17:02:00,41970,41970,41965,41965,11
12/04/2007,17:03:00,41965,41980,41965,41975,58
12/04/2007,17:04:00,41975,41985,41970,41980,26
12/04/2007,17:05:00,41980,41995,41980,41990,28
12/04/2007,17:06:00,41990,41995,41980,41980,33
12/04/2007,17:07:00,41990,41990,41985,41985,24
12/04/2007,17:08:00,41995,42000,41990,41990,45
12/04/2007,17:09:00,41990,42000,41985,41995,36
12/04/2007,17:10:00,41995,42040,41995,42035,142
12/04/2007,17:11:00,42035,42045,42030,42045,110
12/04/2007,17:12:00,42040,42045,42035,42045,31
12/04/2007,17:13:00,42045,42055,42035,42035,102
12/04/2007,17:14:00,42035,42035,42020,42020,63
12/04/2007,17:15:00,42020,42030,42020,42025,30
12/04/2007,17:16:00,42025,42025,42020,42025,52
12/04/2007,17:17:00,42025,42035,42025,42035,23
12/04/2007,17:18:00,42030,42030,42025,42025,22
12/04/2007,17:19:00,42025,42025,42015,42015,42
12/04/2007,17:20:00,42015,42020,42015,42015,25
12/04/2007,17:21:00,42015,42015,41990,42000,67
12/04/2007,17:22:00,41995,41995,41980,41980,70
12/04/2007,17:23:00,41985,41985,41970,41975,45
12/04/2007,17:24:00,41970,41970,41960,41965,58
12/04/2007,17:25:00,41960,41970,41955,41965,45
12/04/2007,17:26:00,41960,41970,41960,41965,10
12/04/2007,17:27:00,41965,41965,41945,41955,76
12/04/2007,17:28:00,41955,41960,41950,41960,55
12/04/2007,17:29:00,41960,41970,41945,41970,68
12/04/2007,17:30:00,41960,41965,41950,41960,39
12/04/2007,17:31:00,41960,41960,41955,41960,16
12/04/2007,17:32:00,41960,41965,41955,41965,19
12/04/2007,17:33:00,41960,41965,41960,41960,14
12/04/2007,17:34:00,41960,41965,41955,41955,15
12/04/2007,17:35:00,41965,41965,41950,41950,25
12/04/2007,17:36:00,41950,41950,41945,41945,27
12/04/2007,17:37:00,41945,41950,41940,41945,42
12/04/2007,17:38:00,41940,41950,41940,41950,15
12/04/2007,17:39:00,41950,41950,41930,41935,53
13/04/2007,09:00:00,42075,42080,42020,42035,141
13/04/2007,09:01:00,42035,42050,42035,42045,79
13/04/2007,09:02:00,42045,42050,42040,42040,80
13/04/2007,09:03:00,42040,42050,42040,42045,33
13/04/2007,09:04:00,42050,42060,42050,42055,33
13/04/2007,09:05:00,42055,42090,42050,42090,77
13/04/2007,09:06:00,42090,42115,42090,42110,115
13/04/2007,09:07:00,42110,42120,42100,42110,67
13/04/2007,09:08:00,42110,42125,42110,42125,36
13/04/2007,09:09:00,42125,42135,42120,42130,72
13/04/2007,09:10:00,42130,42130,42105,42105,51
13/04/2007,09:11:00,42105,42120,42105,42115,30
13/04/2007,09:12:00,42115,42125,42115,42115,47
13/04/2007,09:13:00,42115,42115,42105,42110,48
13/04/2007,09:14:00,42110,42115,42100,42115,38
13/04/2007,09:15:00,42115,42120,42110,42110,14
13/04/2007,09:16:00,42110,42110,42100,42105,18
13/04/2007,09:17:00,42110,42110,42105,42105,22
13/04/2007,09:18:00,42105,42105,42085,42090,72
13/04/2007,09:19:00,42090,42095,42085,42095,20
13/04/2007,09:20:00,42090,42090,42085,42085,29
13/04/2007,09:21:00,42080,42085,42075,42080,64
13/04/2007,09:22:00,42075,42080,42075,42075,28
13/04/2007,09:23:00,42080,42085,42080,42080,40
13/04/2007,09:24:00,42080,42080,42080,42080,9
13/04/2007,09:25:00,42085,42095,42085,42090,47
13/04/2007,09:26:00,42090,42090,42080,42090,32
13/04/2007,09:27:00,42090,42100,42085,42095,39
13/04/2007,09:28:00,42100,42100,42090,42090,25
13/04/2007,09:29:00,42090,42090,42060,42070,76
13/04/2007,09:30:00,42070,42085,42070,42085,25
13/04/2007,09:31:00,42085,42085,42080,42085,24
13/04/2007,09:32:00,42090,42095,42080,42080,33
13/04/2007,09:33:00,42090,42095,42085,42085,42
13/04/2007,09:34:00,42090,42090,42085,42085,16
13/04/2007,09:35:00,42085,42085,42080,42080,9
13/04/2007,09:36:00,42085,42095,42085,42090,9
13/04/2007,09:37:00,42095,42095,42090,42095,16
13/04/2007,09:38:00,42090,42090,42090,42090,2
13/04/2007,09:39:00,42095,42095,42095,42095,16
13/04/2007,09:40:00,42090,42095,42085,42095,5
13/04/2007,09:41:00,42095,42105,42095,42105,21
13/04/2007,09:42:00,42105,42130,42105,42130,117
13/04/2007,09:43:00,42130,42130,42125,42125,20
13/04/2007,09:44:00,42130,42135,42125,42135,34
13/04/2007,09:45:00,42130,42140,42130,42140,45
13/04/2007,09:46:00,42140,42155,42135,42150,63
13/04/2007,09:47:00,42150,42165,42150,42165,84
13/04/2007,09:48:00,42165,42165,42160,42160,18
13/04/2007,09:49:00,42155,42160,42145,42145,32
13/04/2007,09:50:00,42150,42160,42150,42160,25
13/04/2007,09:51:00,42155,42155,42145,42150,38
13/04/2007,09:52:00,42145,42150,42140,42140,41
13/04/2007,09:53:00,42140,42140,42135,42135,18
13/04/2007,09:54:00,42135,42150,42135,42150,33
13/04/2007,09:55:00,42145,42145,42130,42140,20
13/04/2007,09:56:00,42135,42140,42135,42135,17
13/04/2007,09:57:00,42135,42160,42135,42160,15
13/04/2007,09:58:00,42160,42160,42155,42160,22
13/04/2007,09:59:00,42160,42165,42160,42165,28
13/04/2007,10:00:00,42165,42165,42155,42160,33
13/04/2007,10:01:00,42155,42160,42155,42160,27
13/04/2007,10:02:00,42160,42165,42155,42160,35
13/04/2007,10:03:00,42160,42160,42130,42145,141
13/04/2007,10:04:00,42145,42150,42140,42145,30
13/04/2007,10:05:00,42140,42155,42140,42150,17
13/04/2007,10:06:00,42150,42155,42140,42140,26
13/04/2007,10:07:00,42140,42145,42140,42145,30
13/04/2007,10:08:00,42140,42140,42135,42140,6
13/04/2007,10:09:00,42135,42135,42130,42135,20
13/04/2007,10:10:00,42135,42140,42135,42140,13
13/04/2007,10:11:00,42140,42150,42140,42140,18
13/04/2007,10:12:00,42140,42140,42130,42135,43
13/04/2007,10:13:00,42140,42140,42140,42140,8
13/04/2007,10:14:00,42145,42155,42145,42155,15
13/04/2007,10:15:00,42155,42160,42150,42160,10
13/04/2007,10:16:00,42150,42160,42150,42160,30
13/04/2007,10:17:00,42155,42155,42145,42150,29
13/04/2007,10:18:00,42145,42145,42125,42135,75
13/04/2007,10:19:00,42135,42135,42130,42130,11
13/04/2007,10:20:00,42130,42130,42120,42120,29
13/04/2007,10:21:00,42125,42125,42120,42120,9
13/04/2007,10:22:00,42125,42125,42125,42125,7
13/04/2007,10:23:00,42130,42130,42130,42130,7
13/04/2007,10:24:00,42135,42135,42125,42125,26
13/04/2007,10:25:00,42125,42125,42110,42110,64
13/04/2007,10:26:00,42110,42115,42110,42115,28
13/04/2007,10:27:00,42115,42120,42115,42120,5
13/04/2007,10:28:00,42120,42120,42100,42105,46
13/04/2007,10:29:00,42110,42110,42105,42105,4
13/04/2007,10:30:00,42110,42115,42110,42110,11
13/04/2007,10:31:00,42105,42110,42105,42110,3
13/04/2007,10:32:00,42100,42110,42090,42095,55
13/04/2007,10:33:00,42095,42095,42090,42095,22
13/04/2007,10:34:00,42100,42105,42100,42100,11
13/04/2007,10:35:00,42100,42105,42100,42105,13
13/04/2007,10:36:00,42100,42105,42100,42100,14
13/04/2007,10:37:00,42100,42100,42090,42090,25
13/04/2007,10:38:00,42090,42095,42090,42090,8
13/04/2007,10:39:00,42090,42090,42090,42090,5
13/04/2007,10:40:00,42085,42085,42075,42085,60
13/04/2007,10:41:00,42085,42085,42065,42065,38
13/04/2007,10:42:00,42065,42070,42045,42050,72
13/04/2007,10:43:00,42050,42070,42050,42070,73
13/04/2007,10:44:00,42070,42070,42060,42065,31
13/04/2007,10:45:00,42065,42065,42065,42065,6
13/04/2007,10:46:00,42065,42065,42060,42060,31
13/04/2007,10:47:00,42060,42070,42060,42070,13
13/04/2007,10:48:00,42075,42075,42070,42070,18
13/04/2007,10:49:00,42070,42070,42065,42065,7
13/04/2007,10:50:00,42060,42065,42060,42060,6
13/04/2007,10:51:00,42060,42060,42050,42055,67
13/04/2007,10:52:00,42055,42055,42050,42050,17
13/04/2007,10:53:00,42050,42055,42050,42055,6
13/04/2007,10:54:00,42055,42060,42050,42055,8
13/04/2007,10:55:00,42060,42060,42060,42060,5
13/04/2007,10:56:00,42060,42060,42055,42060,8
13/04/2007,10:57:00,42055,42055,42050,42055,9
13/04/2007,10:58:00,42055,42060,42055,42060,25
13/04/2007,10:59:00,42060,42060,42055,42060,6
13/04/2007,11:00:00,42055,42055,42040,42050,36
13/04/2007,11:01:00,42050,42055,42050,42050,15
13/04/2007,11:02:00,42050,42050,42050,42050,11
13/04/2007,11:03:00,42050,42055,42040,42050,27
13/04/2007,11:04:00,42045,42050,42045,42045,8
13/04/2007,11:05:00,42050,42050,42050,42050,2
13/04/2007,11:06:00,42045,42050,42045,42045,10
13/04/2007,11:07:00,42050,42050,42045,42045,9
13/04/2007,11:08:00,42045,42045,42025,42030,82
13/04/2007,11:09:00,42030,42030,42030,42030,10
13/04/2007,11:10:00,42030,42035,42030,42035,13
13/04/2007,11:11:00,42035,42040,42035,42040,17
13/04/2007,11:13:00,42035,42035,42030,42035,15
13/04/2007,11:15:00,42035,42035,42035,42035,1
13/04/2007,11:16:00,42035,42040,42035,42035,26
13/04/2007,11:17:00,42040,42045,42035,42040,33
13/04/2007,11:18:00,42045,42045,42035,42040,16
13/04/2007,11:19:00,42040,42045,42040,42045,12
13/04/2007,11:20:00,42045,42050,42045,42045,22
13/04/2007,11:21:00,42045,42045,42045,42045,11
13/04/2007,11:22:00,42045,42045,42045,42045,4
13/04/2007,11:23:00,42045,42045,42040,42040,11
13/04/2007,11:24:00,42040,42040,42040,42040,1
13/04/2007,11:25:00,42040,42040,42040,42040,4
13/04/2007,11:26:00,42040,42040,42035,42040,15
13/04/2007,11:27:00,42040,42040,42040,42040,5
13/04/2007,11:28:00,42040,42045,42040,42045,9
13/04/2007,11:29:00,42040,42040,42040,42040,3
13/04/2007,11:30:00,42040,42040,42040,42040,10
13/04/2007,11:31:00,42035,42035,42035,42035,4
13/04/2007,11:33:00,42035,42035,42015,42025,65
13/04/2007,11:34:00,42020,42020,42015,42020,18
13/04/2007,11:35:00,42020,42020,42000,42010,93
13/04/2007,11:36:00,42005,42010,42000,42010,22
13/04/2007,11:37:00,42010,42010,42000,42000,34
13/04/2007,11:38:00,42005,42005,42000,42000,2
13/04/2007,11:39:00,42000,42000,41980,41980,66
13/04/2007,11:40:00,41980,41985,41970,41980,146
13/04/2007,11:41:00,41980,41980,41935,41940,130
13/04/2007,11:42:00,41940,41950,41940,41940,143
13/04/2007,11:43:00,41945,41950,41945,41950,36
13/04/2007,11:44:00,41945,41955,41940,41955,54
13/04/2007,11:45:00,41950,41955,41940,41945,59
13/04/2007,11:46:00,41945,41945,41925,41925,134
13/04/2007,11:47:00,41930,41935,41925,41930,58
13/04/2007,11:48:00,41930,41930,41930,41930,16
13/04/2007,11:49:00,41935,41950,41935,41945,34
13/04/2007,11:50:00,41940,41950,41935,41950,72
13/04/2007,11:51:00,41950,41950,41945,41945,19
13/04/2007,11:52:00,41950,41950,41935,41940,12
13/04/2007,11:53:00,41940,41940,41935,41935,20
13/04/2007,11:54:00,41935,41940,41935,41940,8
13/04/2007,11:55:00,41935,41935,41920,41920,29
13/04/2007,11:56:00,41925,41930,41915,41925,21
13/04/2007,11:57:00,41925,41945,41920,41945,58
13/04/2007,11:58:00,41945,41965,41945,41965,87
13/04/2007,11:59:00,41965,41970,41960,41960,32
13/04/2007,12:00:00,41960,41970,41955,41970,14
13/04/2007,12:01:00,41965,41965,41965,41965,4
13/04/2007,12:02:00,41960,41960,41955,41960,4
13/04/2007,12:03:00,41955,41955,41955,41955,5
13/04/2007,12:04:00,41950,41955,41950,41955,4
13/04/2007,12:05:00,41950,41950,41940,41945,29
13/04/2007,12:06:00,41940,41940,41930,41940,22
13/04/2007,12:07:00,41940,41945,41940,41945,15
13/04/2007,12:08:00,41945,41950,41940,41940,16
13/04/2007,12:09:00,41945,41945,41940,41940,6
13/04/2007,12:10:00,41945,41950,41945,41945,11
13/04/2007,12:11:00,41950,41955,41950,41950,7
13/04/2007,12:12:00,41945,41950,41945,41945,6
13/04/2007,12:13:00,41945,41945,41945,41945,1
13/04/2007,12:14:00,41945,41945,41940,41940,10
13/04/2007,12:15:00,41940,41945,41940,41945,34
13/04/2007,12:16:00,41945,41945,41940,41945,12
13/04/2007,12:17:00,41945,41945,41940,41945,8
13/04/2007,12:18:00,41950,41960,41950,41955,16
13/04/2007,12:19:00,41950,41960,41950,41955,5
13/04/2007,12:20:00,41955,41965,41955,41960,18
13/04/2007,12:21:00,41960,41970,41960,41970,18
13/04/2007,12:22:00,41970,41975,41970,41975,17
13/04/2007,12:23:00,41975,41980,41965,41965,51
13/04/2007,12:24:00,41965,41965,41960,41960,6
13/04/2007,12:25:00,41960,41965,41960,41965,16
13/04/2007,12:26:00,41960,41960,41955,41960,9
13/04/2007,12:27:00,41960,41960,41955,41960,25
13/04/2007,12:28:00,41955,41960,41955,41960,4
13/04/2007,12:29:00,41960,41960,41955,41955,2
13/04/2007,12:30:00,41965,41975,41965,41975,29
13/04/2007,12:31:00,41970,41975,41970,41975,3
13/04/2007,12:32:00,41970,41975,41970,41970,9
13/04/2007,12:34:00,41975,41975,41970,41970,3
13/04/2007,12:35:00,41965,41965,41965,41965,2
13/04/2007,12:36:00,41965,41965,41960,41960,20
13/04/2007,12:38:00,41960,41960,41945,41945,24
13/04/2007,12:39:00,41945,41950,41945,41950,12
13/04/2007,12:40:00,41945,41955,41945,41945,17
13/04/2007,12:41:00,41945,41945,41945,41945,1
13/04/2007,12:42:00,41940,41940,41940,41940,1
13/04/2007,12:43:00,41945,41945,41930,41930,17
13/04/2007,12:44:00,41945,41945,41945,41945,1
13/04/2007,12:45:00,41935,41940,41935,41940,3
13/04/2007,12:46:00,41940,41940,41940,41940,1
13/04/2007,12:47:00,41945,41945,41945,41945,1
13/04/2007,12:48:00,41945,41945,41945,41945,6
13/04/2007,12:49:00,41950,41955,41950,41955,15
13/04/2007,12:50:00,41955,41955,41955,41955,1
13/04/2007,12:51:00,41955,41955,41950,41950,3
13/04/2007,12:52:00,41955,41955,41955,41955,9
13/04/2007,12:53:00,41955,41955,41955,41955,2
13/04/2007,12:54:00,41955,41960,41955,41960,6
13/04/2007,12:55:00,41965,41965,41965,41965,2
13/04/2007,12:57:00,41960,41960,41960,41960,5
13/04/2007,12:58:00,41960,41960,41960,41960,5
13/04/2007,12:59:00,41960,41960,41950,41950,12
13/04/2007,13:00:00,41950,41955,41945,41955,16
13/04/2007,13:01:00,41950,41965,41950,41965,7
13/04/2007,13:02:00,41965,41965,41960,41960,9
13/04/2007,13:03:00,41965,41970,41965,41970,5
13/04/2007,13:04:00,41975,41990,41970,41985,36
13/04/2007,13:05:00,41980,41985,41980,41985,13
13/04/2007,13:06:00,41985,41990,41985,41985,26
13/04/2007,13:07:00,41990,41990,41990,41990,5
13/04/2007,13:08:00,41990,41990,41990,41990,1
13/04/2007,13:09:00,41995,41995,41995,41995,4
13/04/2007,13:10:00,41995,41995,41990,41990,9
13/04/2007,13:12:00,41985,41990,41985,41990,4
13/04/2007,13:13:00,41985,41985,41980,41980,7
13/04/2007,13:14:00,41980,41985,41980,41985,3
13/04/2007,13:15:00,41985,41985,41985,41985,3
13/04/2007,13:17:00,41985,41985,41985,41985,2
13/04/2007,13:20:00,41985,41990,41985,41990,4
13/04/2007,13:21:00,41990,41990,41985,41985,6
13/04/2007,13:22:00,41980,41985,41980,41985,13
13/04/2007,13:23:00,41985,41985,41985,41985,8
13/04/2007,13:24:00,41985,41985,41985,41985,1
13/04/2007,13:25:00,41985,41985,41985,41985,1
13/04/2007,13:26:00,41985,41985,41980,41980,4
13/04/2007,13:27:00,41980,41980,41980,41980,7
13/04/2007,13:28:00,41975,41980,41970,41980,15
13/04/2007,13:29:00,41980,41990,41980,41985,15
13/04/2007,13:31:00,41985,41985,41985,41985,1
13/04/2007,13:32:00,41980,41985,41980,41985,2
13/04/2007,13:33:00,41980,41980,41975,41975,3
13/04/2007,13:34:00,41975,41980,41975,41980,2
13/04/2007,13:35:00,41980,41985,41980,41985,3
13/04/2007,13:36:00,41975,41975,41975,41975,3
13/04/2007,13:37:00,41975,41975,41970,41970,6
13/04/2007,13:38:00,41965,41970,41965,41970,2
13/04/2007,13:39:00,41970,41970,41955,41955,9
13/04/2007,13:40:00,41950,41955,41950,41955,6
13/04/2007,13:41:00,41955,41955,41950,41950,4
13/04/2007,13:42:00,41950,41950,41950,41950,2
13/04/2007,13:43:00,41955,41960,41955,41960,13
13/04/2007,13:44:00,41965,41965,41960,41960,5
13/04/2007,13:45:00,41955,41960,41955,41955,6
13/04/2007,13:46:00,41955,41955,41950,41950,15
13/04/2007,13:48:00,41955,41960,41955,41960,8
13/04/2007,13:50:00,41960,41965,41960,41965,2
13/04/2007,13:51:00,41960,41965,41960,41965,2
13/04/2007,13:52:00,41965,41970,41965,41970,15
13/04/2007,13:53:00,41970,41970,41970,41970,1
13/04/2007,13:54:00,41970,41975,41965,41975,17
13/04/2007,13:55:00,41975,41975,41970,41970,5
13/04/2007,13:57:00,41975,41985,41975,41985,13
13/04/2007,13:58:00,41980,41980,41980,41980,1
13/04/2007,13:59:00,41985,42010,41985,42005,45
13/04/2007,14:00:00,42005,42015,42005,42010,14
13/04/2007,14:01:00,42010,42020,42010,42020,33
13/04/2007,14:02:00,42020,42020,42005,42010,35
13/04/2007,14:03:00,42010,42010,42005,42005,12
13/04/2007,14:04:00,42000,42000,42000,42000,2
13/04/2007,14:05:00,42000,42000,41990,41990,32
13/04/2007,14:06:00,41995,42005,41995,42005,8
13/04/2007,14:08:00,41995,41995,41990,41990,6
13/04/2007,14:09:00,42000,42000,42000,42000,1
13/04/2007,14:10:00,42005,42010,42005,42005,20
13/04/2007,14:11:00,42005,42005,41990,41990,12
13/04/2007,14:12:00,42000,42000,41990,41990,7
13/04/2007,14:13:00,41990,41990,41990,41990,1
13/04/2007,14:14:00,41995,42000,41990,41990,9
13/04/2007,14:15:00,41990,41990,41990,41990,20
13/04/2007,14:16:00,41990,41990,41990,41990,1
13/04/2007,14:17:00,41985,41985,41980,41980,14
13/04/2007,14:19:00,41980,41980,41980,41980,5
13/04/2007,14:20:00,41980,41980,41980,41980,2
13/04/2007,14:21:00,41975,41990,41975,41985,12
13/04/2007,14:22:00,41985,41995,41985,41995,7
13/04/2007,14:23:00,41995,41995,41995,41995,3
13/04/2007,14:24:00,41995,42000,41990,42000,12
13/04/2007,14:25:00,42000,42000,41995,42000,15
13/04/2007,14:26:00,41995,41995,41990,41990,15
13/04/2007,14:27:00,41990,41995,41990,41990,14
13/04/2007,14:28:00,41990,41990,41985,41990,7
13/04/2007,14:29:00,41995,41995,41990,41995,6
13/04/2007,14:30:00,41985,42115,41945,42105,364
13/04/2007,14:31:00,42105,42125,42090,42115,158
13/04/2007,14:32:00,42125,42195,42125,42150,372
13/04/2007,14:33:00,42145,42155,42130,42130,92
13/04/2007,14:34:00,42130,42130,42120,42125,61
13/04/2007,14:35:00,42120,42120,42080,42100,157
13/04/2007,14:36:00,42100,42110,42090,42100,63
13/04/2007,14:37:00,42100,42100,42090,42090,29
13/04/2007,14:38:00,42095,42120,42095,42100,77
13/04/2007,14:39:00,42105,42110,42105,42110,10
13/04/2007,14:40:00,42110,42130,42110,42130,73
13/04/2007,14:41:00,42130,42140,42125,42140,41
13/04/2007,14:42:00,42135,42140,42135,42135,34
13/04/2007,14:43:00,42135,42135,42125,42135,35
13/04/2007,14:44:00,42130,42130,42115,42115,43
13/04/2007,14:45:00,42115,42130,42090,42095,74
13/04/2007,14:46:00,42095,42120,42095,42120,41
13/04/2007,14:47:00,42115,42115,42095,42095,22
13/04/2007,14:48:00,42090,42105,42090,42095,36
13/04/2007,14:49:00,42100,42100,42095,42100,10
13/04/2007,14:50:00,42105,42105,42095,42095,22
13/04/2007,14:51:00,42100,42105,42100,42105,4
13/04/2007,14:52:00,42100,42110,42100,42110,13
13/04/2007,14:53:00,42110,42110,42105,42110,13
13/04/2007,14:54:00,42110,42115,42110,42115,10
13/04/2007,14:55:00,42120,42125,42105,42105,54
13/04/2007,14:56:00,42120,42120,42105,42110,25
13/04/2007,14:57:00,42105,42105,42105,42105,5
13/04/2007,14:58:00,42110,42110,42100,42100,11
13/04/2007,14:59:00,42105,42110,42105,42110,14
13/04/2007,15:00:00,42115,42125,42115,42125,23
13/04/2007,15:01:00,42125,42145,42125,42140,41
13/04/2007,15:02:00,42140,42145,42140,42140,12
13/04/2007,15:03:00,42150,42160,42150,42160,50
13/04/2007,15:04:00,42160,42165,42155,42160,63
13/04/2007,15:05:00,42160,42165,42155,42160,79
13/04/2007,15:06:00,42155,42160,42155,42155,23
13/04/2007,15:07:00,42150,42155,42150,42150,33
13/04/2007,15:08:00,42150,42150,42145,42145,14
13/04/2007,15:09:00,42145,42145,42140,42140,7
13/04/2007,15:10:00,42140,42145,42140,42145,10
13/04/2007,15:11:00,42150,42150,42145,42145,24
13/04/2007,15:12:00,42145,42145,42140,42140,4
13/04/2007,15:13:00,42140,42140,42140,42140,8
13/04/2007,15:14:00,42140,42150,42135,42150,24
13/04/2007,15:15:00,42145,42150,42140,42140,6
13/04/2007,15:16:00,42145,42145,42145,42145,2
13/04/2007,15:17:00,42145,42145,42145,42145,2
13/04/2007,15:18:00,42140,42140,42135,42135,8
13/04/2007,15:19:00,42140,42140,42140,42140,2
13/04/2007,15:20:00,42135,42145,42135,42145,23
13/04/2007,15:21:00,42135,42135,42135,42135,5
13/04/2007,15:22:00,42135,42135,42130,42135,5
13/04/2007,15:23:00,42135,42140,42130,42135,15
13/04/2007,15:24:00,42135,42135,42130,42135,37
13/04/2007,15:25:00,42130,42155,42130,42150,63
13/04/2007,15:26:00,42145,42155,42145,42150,15
13/04/2007,15:27:00,42150,42150,42140,42140,11
13/04/2007,15:28:00,42145,42155,42145,42145,14
13/04/2007,15:29:00,42140,42145,42140,42145,3
13/04/2007,15:30:00,42145,42145,42125,42125,61
13/04/2007,15:31:00,42125,42145,42125,42145,24
13/04/2007,15:32:00,42140,42145,42135,42145,38
13/04/2007,15:33:00,42145,42160,42145,42160,47
13/04/2007,15:34:00,42155,42170,42155,42170,34
13/04/2007,15:35:00,42170,42170,42155,42170,29
13/04/2007,15:36:00,42170,42170,42160,42165,21
13/04/2007,15:37:00,42160,42170,42140,42145,42
13/04/2007,15:38:00,42145,42150,42140,42150,38
13/04/2007,15:39:00,42140,42140,42130,42135,32
13/04/2007,15:40:00,42135,42135,42125,42135,24
13/04/2007,15:41:00,42130,42135,42130,42130,14
13/04/2007,15:42:00,42135,42150,42125,42145,75
13/04/2007,15:43:00,42140,42150,42135,42150,40
13/04/2007,15:44:00,42150,42150,42125,42130,48
13/04/2007,15:45:00,42130,42140,42125,42125,47
13/04/2007,15:46:00,42130,42145,42130,42145,19
13/04/2007,15:47:00,42145,42155,42145,42155,24
13/04/2007,15:48:00,42155,42165,42140,42150,32
13/04/2007,15:49:00,42160,42165,42160,42165,28
13/04/2007,15:50:00,42160,42160,42145,42145,10
13/04/2007,15:51:00,42150,42165,42150,42165,20
13/04/2007,15:52:00,42165,42165,42155,42160,10
13/04/2007,15:53:00,42155,42160,42145,42150,22
13/04/2007,15:54:00,42155,42155,42150,42150,8
13/04/2007,15:55:00,42150,42155,42145,42155,10
13/04/2007,15:56:00,42145,42150,42145,42150,9
13/04/2007,15:57:00,42150,42155,42145,42155,13
13/04/2007,15:58:00,42145,42150,42140,42145,26
13/04/2007,15:59:00,42145,42150,42140,42145,18
13/04/2007,16:00:00,42145,42145,42055,42085,312
13/04/2007,16:01:00,42085,42095,42065,42080,84
13/04/2007,16:02:00,42080,42110,42075,42085,136
13/04/2007,16:03:00,42080,42080,42045,42065,137
13/04/2007,16:04:00,42065,42085,42065,42065,56
13/04/2007,16:05:00,42065,42080,42060,42070,49
13/04/2007,16:06:00,42065,42085,42060,42070,57
13/04/2007,16:07:00,42065,42075,42055,42055,58
13/04/2007,16:08:00,42050,42055,42040,42040,101
13/04/2007,16:09:00,42040,42045,42025,42045,74
13/04/2007,16:10:00,42045,42060,42045,42050,59
13/04/2007,16:11:00,42050,42075,42050,42070,33
13/04/2007,16:12:00,42070,42085,42065,42065,45
13/04/2007,16:13:00,42070,42070,42040,42055,88
13/04/2007,16:14:00,42055,42055,42030,42045,111
13/04/2007,16:15:00,42040,42050,42035,42050,30
13/04/2007,16:16:00,42050,42075,42050,42055,70
13/04/2007,16:17:00,42050,42055,42040,42045,18
13/04/2007,16:18:00,42050,42080,42045,42050,73
13/04/2007,16:19:00,42050,42065,42045,42045,39
13/04/2007,16:20:00,42045,42080,42045,42075,50
13/04/2007,16:21:00,42070,42080,42070,42070,17
13/04/2007,16:22:00,42070,42075,42060,42075,39
13/04/2007,16:23:00,42080,42105,42080,42100,59
13/04/2007,16:24:00,42105,42110,42080,42090,45
13/04/2007,16:25:00,42095,42110,42095,42110,22
13/04/2007,16:26:00,42110,42110,42085,42100,36
13/04/2007,16:27:00,42100,42105,42085,42095,31
13/04/2007,16:28:00,42095,42100,42070,42070,51
13/04/2007,16:29:00,42065,42075,42060,42070,60
13/04/2007,16:30:00,42075,42085,42075,42085,23
13/04/2007,16:31:00,42090,42095,42085,42090,21
13/04/2007,16:32:00,42095,42095,42080,42090,44
13/04/2007,16:33:00,42090,42105,42090,42100,26
13/04/2007,16:34:00,42100,42100,42085,42095,18
13/04/2007,16:35:00,42095,42105,42095,42105,21
13/04/2007,16:36:00,42110,42115,42105,42110,30
13/04/2007,16:37:00,42110,42120,42110,42120,38
13/04/2007,16:38:00,42125,42140,42125,42135,98
13/04/2007,16:39:00,42130,42135,42125,42135,67
13/04/2007,16:40:00,42135,42135,42130,42130,18
13/04/2007,16:41:00,42135,42160,42135,42155,95
13/04/2007,16:42:00,42160,42160,42145,42155,68
13/04/2007,16:43:00,42150,42160,42145,42160,55
13/04/2007,16:44:00,42165,42165,42140,42140,49
13/04/2007,16:45:00,42145,42160,42140,42155,34
13/04/2007,16:46:00,42150,42155,42150,42150,95
13/04/2007,16:47:00,42150,42150,42135,42145,28
13/04/2007,16:48:00,42145,42190,42145,42180,216
13/04/2007,16:49:00,42180,42190,42160,42165,113
13/04/2007,16:50:00,42165,42170,42155,42155,57
13/04/2007,16:51:00,42155,42160,42155,42155,25
13/04/2007,16:52:00,42165,42180,42165,42170,40
13/04/2007,16:53:00,42175,42180,42160,42165,28
13/04/2007,16:54:00,42170,42170,42135,42140,84
13/04/2007,16:55:00,42135,42150,42135,42140,60
13/04/2007,16:56:00,42140,42150,42140,42145,16
13/04/2007,16:57:00,42145,42145,42135,42135,34
13/04/2007,16:58:00,42135,42150,42135,42145,19
13/04/2007,16:59:00,42145,42150,42145,42150,6
13/04/2007,17:00:00,42150,42155,42145,42145,22
13/04/2007,17:01:00,42145,42165,42145,42165,36
13/04/2007,17:02:00,42170,42190,42165,42180,122
13/04/2007,17:03:00,42175,42185,42170,42185,58
13/04/2007,17:04:00,42185,42205,42185,42195,96
13/04/2007,17:05:00,42195,42195,42180,42190,37
13/04/2007,17:06:00,42185,42210,42185,42210,52
13/04/2007,17:07:00,42210,42220,42210,42220,66
13/04/2007,17:08:00,42215,42215,42195,42200,67
13/04/2007,17:09:00,42195,42205,42190,42200,40
13/04/2007,17:10:00,42205,42205,42185,42190,34
13/04/2007,17:11:00,42195,42200,42190,42195,26
13/04/2007,17:12:00,42195,42205,42190,42205,26
13/04/2007,17:13:00,42205,42210,42190,42190,48
13/04/2007,17:14:00,42195,42200,42190,42190,22
13/04/2007,17:15:00,42190,42195,42185,42190,18
13/04/2007,17:16:00,42185,42190,42185,42190,14
13/04/2007,17:17:00,42185,42185,42185,42185,1
13/04/2007,17:18:00,42190,42195,42185,42185,36
13/04/2007,17:19:00,42190,42195,42185,42185,29
13/04/2007,17:20:00,42185,42185,42170,42175,60
13/04/2007,17:21:00,42170,42180,42170,42180,32
13/04/2007,17:22:00,42185,42185,42170,42185,42
13/04/2007,17:23:00,42180,42190,42180,42190,35
13/04/2007,17:24:00,42185,42185,42175,42180,11
13/04/2007,17:25:00,42185,42195,42180,42195,19
13/04/2007,17:26:00,42195,42200,42185,42190,26
13/04/2007,17:27:00,42195,42210,42195,42210,21
13/04/2007,17:28:00,42205,42210,42200,42210,28
13/04/2007,17:29:00,42205,42215,42200,42205,62
13/04/2007,17:30:00,42200,42200,42190,42190,39
13/04/2007,17:31:00,42185,42195,42185,42195,11
13/04/2007,17:32:00,42195,42200,42195,42200,10
13/04/2007,17:33:00,42195,42205,42195,42205,16
13/04/2007,17:34:00,42205,42220,42200,42210,46
13/04/2007,17:35:00,42215,42215,42210,42210,20
13/04/2007,17:36:00,42210,42210,42205,42210,6
13/04/2007,17:37:00,42205,42215,42205,42205,37
13/04/2007,17:38:00,42210,42225,42205,42225,50
13/04/2007,17:39:00,42215,42220,42205,42215,63
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/04/2007,16:10:00,42045,42060,42045,42050,59
13/04/2007,16:11:00,42050,42075,42050,42070,33
13/04/2007,16:12:00,42070,42085,42065,42065,45
13/04/2007,16:13:00,42070,42070,42040,42055,88
13/04/2007,16:14:00,42055,42055,42030,42045,111
13/04/2007,16:15:00,42040,42050,42035,42050,30
13/04/2007,16:16:00,42050,42075,42050,42055,70
13/04/2007,16:17:00,42050,42055,42040,42045,18
13/04/2007,16:18:00,42050,42080,42045,42050,73
13/04/2007,16:19:00,42050,42065,42045,42045,39
13/04/2007,16:20:00,42045,42080,42045,42075,50
13/04/2007,16:21:00,42070,42080,42070,42070,17
13/04/2007,16:22:00,42070,42075,42060,42075,39
13/04/2007,16:23:00,42080,42105,42080,42100,59
13/04/2007,16:24:00,42105,42110,42080,42090,45
13/04/2007,16:25:00,42095,42110,42095,42110,22
13/04/2007,16:26:00,42110,42110,42085,42100,36
13/04/2007,16:27:00,42100,42105,42085,42095,31
13/04/2007,16:28:00,42095,42100,42070,42070,51
13/04/2007,16:29:00,42065,42075,42060,42070,60
13/04/2007,16:30:00,42075,42085,42075,42085,23
13/04/2007,16:31:00,42090,42095,42085,42090,21
13/04/2007,16:32:00,42095,42095,42080,42090,44
13/04/2007,16:33:00,42090,42105,42090,42100,26
13/04/2007,16:34:00,42100,42100,42085,42095,18
13/04/2007,16:35:00,42095,42105,42095,42105,21
13/04/2007,16:36:00,42110,42115,42105,42110,30
13/04/2007,16:37:00,42110,42120,42110,42120,38
13/04/2007,16:38:00,42125,42140,42125,42135,98
13/04/2007,16:39:00,42130,42135,42125,42135,67
13/04/2007,16:40:00,42135,42135,42130,42130,18
13/04/2007,16:41:00,42135,42160,42135,42155,95
13/04/2007,16:42:00,42160,42160,42145,42155,68
13/04/2007,16:43:00,42150,42160,42145,42160,55
13/04/2007,16:44:00,42165,42165,42140,42140,49
13/04/2007,16:45:00,42145,42160,42140,42155,34
13/04/2007,16:46:00,42150,42155,42150,42150,95
13/04/2007,16:47:00,42150,42150,42135,42145,28
13/04/2007,16:48:00,42145,42190,42145,42180,216
13/04/2007,16:49:00,42180,42190,42160,42165,113
13/04/2007,16:50:00,42165,42170,42155,42155,57
13/04/2007,16:51:00,42155,42160,42155,42155,25
13/04/2007,16:52:00,42165,42180,42165,42170,40
13/04/2007,16:53:00,42175,42180,42160,42165,28
13/04/2007,16:54:00,42170,42170,42135,42140,84
13/04/2007,16:55:00,42135,42150,42135,42140,60
13/04/2007,16:56:00,42140,42150,42140,42145,16
13/04/2007,16:57:00,42145,42145,42135,42135,34
13/04/2007,16:58:00,42135,42150,42135,42145,19
13/04/2007,16:59:00,42145,42150,42145,42150,6
13/04/2007,17:00:00,42150,42155,42145,42145,22
13/04/2007,17:01:00,42145,42165,42145,42165,36
13/04/2007,17:02:00,42170,42190,42165,42180,122
13/04/2007,17:03:00,42175,42185,42170,42185,58
13/04/2007,17:04:00,42185,42205,42185,42195,96
13/04/2007,17:05:00,42195,42195,42180,42190,37
13/04/2007,17:06:00,42185,42210,42185,42210,52
13/04/2007,17:07:00,42210,42220,42210,42220,66
13/04/2007,17:08:00,42215,42215,42195,42200,67
13/04/2007,17:09:00,42195,42205,42190,42200,40
13/04/2007,17:10:00,42205,42205,42185,42190,34
13/04/2007,17:11:00,42195,42200,42190,42195,26
13/04/2007,17:12:00,42195,42205,42190,42205,26
13/04/2007,17:13:00,42205,42210,42190,42190,48
13/04/2007,17:14:00,42195,42200,42190,42190,22
13/04/2007,17:15:00,42190,42195,42185,42190,18
13/04/2007,17:16:00,42185,42190,42185,42190,14
13/04/2007,17:17:00,42185,42185,42185,42185,1
13/04/2007,17:18:00,42190,42195,42185,42185,36
13/04/2007,17:19:00,42190,42195,42185,42185,29
13/04/2007,17:20:00,42185,42185,42170,42175,60
13/04/2007,17:21:00,42170,42180,42170,42180,32
13/04/2007,17:22:00,42185,42185,42170,42185,42
13/04/2007,17:23:00,42180,42190,42180,42190,35
13/04/2007,17:24:00,42185,42185,42175,42180,11
13/04/2007,17:25:00,42185,42195,42180,42195,19
13/04/2007,17:26:00,42195,42200,42185,42190,26
13/04/2007,17:27:00,42195,42210,42195,42210,21
13/04/2007,17:28:00,42205,42210,42200,42210,28
13/04/2007,17:29:00,42205,42215,42200,42205,62
13/04/2007,17:30:00,42200,42200,42190,42190,39
13/04/2007,17:31:00,42185,42195,42185,42195,11
13/04/2007,17:32:00,42195,42200,42195,42200,10
13/04/2007,17:33:00,42195,42205,42195,42205,16
13/04/2007,17:34:00,42205,42220,42200,42210,46
13/04/2007,17:35:00,42215,42215,42210,42210,20
13/04/2007,17:36:00,42210,42210,42205,42210,6
13/04/2007,17:37:00,42205,42215,42205,42205,37
13/04/2007,17:38:00,42210,42225,42205,42225,50
13/04/2007,17:39:00,42215,42220,42205,42215,63
16/04/2007,09:00:00,42270,42300,42255,42300,247
16/04/2007,09:01:00,42295,42300,42270,42275,111
16/04/2007,09:02:00,42275,42300,42275,42300,186
16/04/2007,09:03:00,42300,42320,42300,42315,87
16/04/2007,09:04:00,42315,42320,42290,42290,62
16/04/2007,09:05:00,42290,42330,42290,42330,127
16/04/2007,09:06:00,42330,42345,42320,42345,141
16/04/2007,09:07:00,42350,42365,42345,42360,82
16/04/2007,09:08:00,42365,42380,42365,42380,109
16/04/2007,09:09:00,42385,42395,42385,42390,68
16/04/2007,09:10:00,42390,42390,42370,42390,131
16/04/2007,09:11:00,42390,42400,42385,42390,125
16/04/2007,09:12:00,42385,42390,42380,42390,50
16/04/2007,09:13:00,42390,42395,42390,42390,61
16/04/2007,09:14:00,42390,42405,42385,42390,148
16/04/2007,09:15:00,42390,42395,42390,42395,53
16/04/2007,09:16:00,42390,42400,42385,42385,83
16/04/2007,09:17:00,42380,42395,42380,42395,51
16/04/2007,09:18:00,42400,42405,42390,42390,75
16/04/2007,09:19:00,42390,42390,42375,42385,64
16/04/2007,09:20:00,42385,42390,42375,42385,30
16/04/2007,09:21:00,42380,42380,42370,42375,29
16/04/2007,09:22:00,42375,42385,42375,42380,36
16/04/2007,09:23:00,42385,42385,42370,42370,49
16/04/2007,09:24:00,42370,42390,42365,42390,78
16/04/2007,09:25:00,42390,42390,42390,42390,47
16/04/2007,09:26:00,42390,42425,42390,42420,224
16/04/2007,09:27:00,42420,42430,42415,42425,116
16/04/2007,09:28:00,42425,42455,42425,42455,200
16/04/2007,09:29:00,42455,42485,42450,42485,184
16/04/2007,09:30:00,42480,42490,42465,42465,206
16/04/2007,09:31:00,42470,42475,42455,42460,86
16/04/2007,09:32:00,42465,42470,42460,42465,22
16/04/2007,09:33:00,42465,42475,42465,42475,35
16/04/2007,09:34:00,42475,42485,42475,42475,32
16/04/2007,09:35:00,42480,42490,42480,42485,37
16/04/2007,09:36:00,42485,42485,42470,42470,51
16/04/2007,09:37:00,42475,42475,42465,42470,55
16/04/2007,09:38:00,42465,42470,42465,42470,9
16/04/2007,09:39:00,42470,42475,42465,42465,13
16/04/2007,09:40:00,42465,42470,42460,42465,11
16/04/2007,09:41:00,42470,42485,42465,42475,36
16/04/2007,09:42:00,42480,42480,42475,42480,16
16/04/2007,09:43:00,42480,42500,42480,42500,74
16/04/2007,09:44:00,42495,42510,42495,42510,77
16/04/2007,09:45:00,42505,42510,42495,42505,134
16/04/2007,09:46:00,42505,42505,42500,42505,35
16/04/2007,09:47:00,42500,42505,42500,42505,22
16/04/2007,09:48:00,42505,42535,42505,42535,135
16/04/2007,09:49:00,42525,42540,42520,42525,111
16/04/2007,09:50:00,42525,42545,42525,42545,130
16/04/2007,09:51:00,42540,42540,42535,42540,23
16/04/2007,09:52:00,42535,42535,42525,42525,63
16/04/2007,09:53:00,42530,42530,42520,42520,7
16/04/2007,09:54:00,42525,42525,42515,42520,39
16/04/2007,09:55:00,42520,42525,42515,42525,20
16/04/2007,09:56:00,42525,42530,42525,42530,44
16/04/2007,09:57:00,42525,42530,42520,42530,29
16/04/2007,09:58:00,42530,42530,42515,42520,40
16/04/2007,09:59:00,42520,42520,42510,42515,60
16/04/2007,10:00:00,42515,42520,42510,42515,62
16/04/2007,10:01:00,42515,42520,42515,42520,38
16/04/2007,10:02:00,42525,42530,42515,42515,26
16/04/2007,10:03:00,42520,42525,42515,42520,42
16/04/2007,10:04:00,42525,42530,42520,42520,21
16/04/2007,10:05:00,42515,42515,42510,42510,68
16/04/2007,10:06:00,42510,42510,42505,42510,20
16/04/2007,10:07:00,42510,42510,42500,42500,55
16/04/2007,10:08:00,42500,42505,42490,42505,52
16/04/2007,10:09:00,42505,42510,42505,42510,45
16/04/2007,10:10:00,42505,42505,42500,42500,18
16/04/2007,10:11:00,42500,42515,42495,42515,46
16/04/2007,10:12:00,42510,42510,42510,42510,24
16/04/2007,10:13:00,42510,42510,42510,42510,2
16/04/2007,10:14:00,42510,42510,42510,42510,6
16/04/2007,10:15:00,42515,42520,42510,42515,39
16/04/2007,10:16:00,42520,42525,42515,42520,41
16/04/2007,10:17:00,42525,42525,42525,42525,21
16/04/2007,10:18:00,42525,42540,42525,42535,50
16/04/2007,10:19:00,42540,42560,42540,42555,61
16/04/2007,10:20:00,42560,42560,42550,42550,43
16/04/2007,10:21:00,42550,42550,42545,42545,27
16/04/2007,10:22:00,42550,42550,42540,42545,29
16/04/2007,10:23:00,42545,42545,42525,42525,76
16/04/2007,10:24:00,42525,42530,42515,42530,78
16/04/2007,10:25:00,42530,42530,42530,42530,15
16/04/2007,10:26:00,42530,42530,42530,42530,10
16/04/2007,10:27:00,42530,42540,42530,42535,37
16/04/2007,10:28:00,42535,42535,42535,42535,5
16/04/2007,10:29:00,42535,42540,42535,42540,6
16/04/2007,10:30:00,42540,42550,42540,42540,40
16/04/2007,10:31:00,42540,42540,42530,42530,23
16/04/2007,10:32:00,42530,42545,42530,42545,14
16/04/2007,10:33:00,42545,42545,42535,42540,46
16/04/2007,10:34:00,42540,42545,42540,42545,27
16/04/2007,10:35:00,42545,42555,42545,42550,29
16/04/2007,10:36:00,42545,42560,42545,42555,34
16/04/2007,10:37:00,42560,42575,42560,42570,91
16/04/2007,10:38:00,42570,42575,42555,42560,70
16/04/2007,10:39:00,42560,42565,42560,42560,29
16/04/2007,10:40:00,42565,42570,42560,42570,30
16/04/2007,10:41:00,42570,42570,42570,42570,28
16/04/2007,10:42:00,42570,42575,42570,42570,19
16/04/2007,10:43:00,42575,42575,42570,42570,9
16/04/2007,10:44:00,42575,42575,42570,42575,27
16/04/2007,10:45:00,42575,42590,42575,42580,77
16/04/2007,10:46:00,42580,42585,42575,42585,18
16/04/2007,10:47:00,42585,42585,42580,42585,10
16/04/2007,10:48:00,42585,42585,42580,42580,26
16/04/2007,10:49:00,42580,42580,42570,42580,40
16/04/2007,10:50:00,42575,42580,42575,42575,20
16/04/2007,10:51:00,42575,42575,42560,42560,81
16/04/2007,10:52:00,42565,42575,42565,42570,48
16/04/2007,10:53:00,42570,42570,42570,42570,2
16/04/2007,10:54:00,42565,42565,42555,42555,41
16/04/2007,10:55:00,42555,42560,42555,42560,33
16/04/2007,10:56:00,42560,42560,42545,42550,70
16/04/2007,10:57:00,42550,42550,42540,42550,15
16/04/2007,10:58:00,42545,42545,42545,42545,3
16/04/2007,10:59:00,42550,42555,42545,42555,30
16/04/2007,11:00:00,42550,42555,42550,42550,14
16/04/2007,11:01:00,42550,42550,42540,42540,32
16/04/2007,11:02:00,42540,42545,42540,42545,9
16/04/2007,11:03:00,42545,42545,42540,42545,13
16/04/2007,11:04:00,42545,42550,42545,42545,16
16/04/2007,11:05:00,42545,42550,42545,42550,3
16/04/2007,11:06:00,42550,42550,42540,42540,9
16/04/2007,11:07:00,42540,42545,42540,42545,11
16/04/2007,11:08:00,42545,42545,42540,42545,26
16/04/2007,11:09:00,42550,42550,42545,42545,20
16/04/2007,11:10:00,42545,42550,42545,42545,28
16/04/2007,11:11:00,42550,42555,42550,42555,27
16/04/2007,11:12:00,42555,42560,42555,42555,15
16/04/2007,11:13:00,42555,42560,42555,42560,3
16/04/2007,11:14:00,42560,42560,42555,42560,31
16/04/2007,11:15:00,42560,42560,42555,42555,3
16/04/2007,11:16:00,42555,42560,42555,42555,11
16/04/2007,11:17:00,42555,42555,42555,42555,7
16/04/2007,11:18:00,42555,42555,42550,42555,24
16/04/2007,11:19:00,42550,42550,42545,42545,7
16/04/2007,11:20:00,42545,42545,42540,42545,12
16/04/2007,11:21:00,42545,42545,42545,42545,11
16/04/2007,11:22:00,42545,42545,42545,42545,2
16/04/2007,11:23:00,42545,42545,42545,42545,1
16/04/2007,11:24:00,42545,42545,42545,42545,1
16/04/2007,11:25:00,42545,42550,42540,42545,26
16/04/2007,11:26:00,42550,42550,42540,42540,21
16/04/2007,11:27:00,42540,42550,42535,42545,29
16/04/2007,11:28:00,42545,42550,42545,42545,13
16/04/2007,11:29:00,42550,42550,42545,42545,13
16/04/2007,11:30:00,42545,42545,42540,42540,11
16/04/2007,11:31:00,42545,42550,42545,42550,16
16/04/2007,11:32:00,42540,42545,42535,42540,22
16/04/2007,11:33:00,42540,42545,42540,42545,5
16/04/2007,11:34:00,42540,42545,42540,42545,10
16/04/2007,11:35:00,42545,42545,42545,42545,4
16/04/2007,11:36:00,42545,42545,42545,42545,11
16/04/2007,11:37:00,42545,42555,42545,42550,20
16/04/2007,11:38:00,42550,42555,42550,42550,22
16/04/2007,11:39:00,42550,42550,42550,42550,5
16/04/2007,11:40:00,42550,42555,42550,42550,13
16/04/2007,11:41:00,42545,42545,42540,42540,7
16/04/2007,11:42:00,42545,42550,42540,42550,27
16/04/2007,11:43:00,42545,42550,42545,42550,3
16/04/2007,11:45:00,42545,42545,42540,42545,24
16/04/2007,11:46:00,42540,42545,42535,42540,10
16/04/2007,11:47:00,42545,42545,42540,42545,8
16/04/2007,11:48:00,42540,42540,42535,42540,11
16/04/2007,11:49:00,42535,42540,42535,42540,13
16/04/2007,11:50:00,42540,42545,42535,42540,17
16/04/2007,11:51:00,42540,42540,42535,42535,14
16/04/2007,11:52:00,42535,42535,42535,42535,7
16/04/2007,11:53:00,42530,42530,42525,42530,48
16/04/2007,11:54:00,42530,42530,42530,42530,10
16/04/2007,11:55:00,42530,42530,42530,42530,11
16/04/2007,11:56:00,42535,42535,42530,42530,4
16/04/2007,11:57:00,42530,42535,42530,42530,11
16/04/2007,11:58:00,42530,42535,42530,42535,21
16/04/2007,11:59:00,42530,42530,42525,42525,11
16/04/2007,12:00:00,42525,42525,42525,42525,28
16/04/2007,12:01:00,42525,42535,42525,42530,28
16/04/2007,12:02:00,42530,42530,42530,42530,1
16/04/2007,12:03:00,42530,42535,42530,42530,3
16/04/2007,12:04:00,42530,42530,42525,42525,33
16/04/2007,12:05:00,42525,42530,42525,42525,21
16/04/2007,12:06:00,42525,42530,42525,42530,16
16/04/2007,12:07:00,42530,42530,42525,42525,14
16/04/2007,12:08:00,42530,42540,42530,42540,26
16/04/2007,12:09:00,42535,42535,42535,42535,6
16/04/2007,12:10:00,42535,42535,42535,42535,9
16/04/2007,12:11:00,42530,42530,42530,42530,11
16/04/2007,12:13:00,42535,42540,42535,42540,17
16/04/2007,12:14:00,42540,42545,42540,42545,6
16/04/2007,12:15:00,42545,42545,42535,42535,12
16/04/2007,12:16:00,42535,42535,42535,42535,5
16/04/2007,12:17:00,42535,42535,42535,42535,8
16/04/2007,12:18:00,42535,42535,42530,42530,11
16/04/2007,12:19:00,42530,42530,42530,42530,32
16/04/2007,12:20:00,42530,42530,42525,42525,16
16/04/2007,12:21:00,42525,42530,42525,42530,8
16/04/2007,12:22:00,42530,42530,42530,42530,13
16/04/2007,12:25:00,42525,42535,42525,42535,27
16/04/2007,12:26:00,42535,42535,42530,42530,6
16/04/2007,12:27:00,42530,42530,42525,42525,38
16/04/2007,12:28:00,42530,42530,42525,42525,11
16/04/2007,12:29:00,42520,42525,42520,42520,16
16/04/2007,12:30:00,42525,42530,42515,42525,38
16/04/2007,12:31:00,42525,42530,42520,42525,14
16/04/2007,12:32:00,42525,42525,42515,42515,19
16/04/2007,12:33:00,42515,42515,42510,42515,18
16/04/2007,12:34:00,42520,42520,42510,42510,12
16/04/2007,12:35:00,42510,42510,42510,42510,17
16/04/2007,12:36:00,42510,42510,42505,42505,28
16/04/2007,12:37:00,42510,42515,42510,42515,35
16/04/2007,12:38:00,42515,42515,42510,42510,7
16/04/2007,12:39:00,42510,42510,42510,42510,12
16/04/2007,12:40:00,42510,42510,42510,42510,9
16/04/2007,12:41:00,42510,42510,42505,42510,20
16/04/2007,12:42:00,42510,42510,42505,42510,31
16/04/2007,12:43:00,42510,42515,42500,42510,70
16/04/2007,12:44:00,42510,42510,42490,42495,110
16/04/2007,12:45:00,42500,42500,42495,42500,14
16/04/2007,12:46:00,42505,42510,42500,42505,27
16/04/2007,12:47:00,42505,42505,42505,42505,8
16/04/2007,12:48:00,42500,42500,42495,42495,52
16/04/2007,12:49:00,42495,42495,42495,42495,30
16/04/2007,12:50:00,42490,42500,42490,42500,10
16/04/2007,12:51:00,42495,42500,42495,42500,18
16/04/2007,12:52:00,42495,42505,42495,42500,13
16/04/2007,12:53:00,42500,42500,42500,42500,6
16/04/2007,12:54:00,42500,42500,42495,42495,23
16/04/2007,12:55:00,42495,42495,42495,42495,7
16/04/2007,12:56:00,42495,42500,42495,42500,8
16/04/2007,12:57:00,42495,42505,42495,42505,4
16/04/2007,12:58:00,42505,42515,42505,42510,33
16/04/2007,12:59:00,42510,42510,42510,42510,5
16/04/2007,13:00:00,42510,42520,42500,42515,38
16/04/2007,13:01:00,42510,42520,42500,42515,30
16/04/2007,13:02:00,42510,42510,42510,42510,1
16/04/2007,13:03:00,42515,42515,42510,42515,5
16/04/2007,13:04:00,42515,42515,42510,42515,15
16/04/2007,13:05:00,42515,42515,42515,42515,5
16/04/2007,13:06:00,42515,42515,42515,42515,10
16/04/2007,13:07:00,42520,42520,42515,42515,11
16/04/2007,13:08:00,42515,42520,42510,42510,14
16/04/2007,13:09:00,42515,42515,42515,42515,12
16/04/2007,13:10:00,42515,42515,42515,42515,1
16/04/2007,13:11:00,42520,42545,42520,42535,65
16/04/2007,13:12:00,42535,42545,42535,42545,21
16/04/2007,13:13:00,42540,42540,42535,42540,21
16/04/2007,13:14:00,42535,42540,42535,42540,5
16/04/2007,13:15:00,42545,42550,42545,42550,23
16/04/2007,13:16:00,42550,42550,42545,42550,18
16/04/2007,13:18:00,42550,42575,42550,42570,59
16/04/2007,13:19:00,42575,42575,42570,42570,5
16/04/2007,13:20:00,42560,42565,42560,42560,6
16/04/2007,13:21:00,42560,42560,42560,42560,4
16/04/2007,13:22:00,42555,42555,42550,42550,15
16/04/2007,13:23:00,42550,42550,42550,42550,47
16/04/2007,13:24:00,42550,42550,42540,42540,12
16/04/2007,13:25:00,42545,42545,42545,42545,7
16/04/2007,13:26:00,42555,42555,42550,42550,7
16/04/2007,13:27:00,42550,42550,42550,42550,13
16/04/2007,13:28:00,42550,42550,42550,42550,2
16/04/2007,13:29:00,42550,42550,42540,42540,14
16/04/2007,13:30:00,42540,42540,42540,42540,3
16/04/2007,13:31:00,42545,42550,42545,42545,7
16/04/2007,13:32:00,42550,42550,42545,42550,6
16/04/2007,13:33:00,42550,42555,42550,42555,17
16/04/2007,13:34:00,42555,42555,42550,42550,20
16/04/2007,13:35:00,42550,42550,42545,42550,24
16/04/2007,13:36:00,42550,42560,42550,42555,28
16/04/2007,13:37:00,42555,42560,42555,42560,24
16/04/2007,13:38:00,42555,42555,42550,42550,18
16/04/2007,13:39:00,42550,42550,42550,42550,7
16/04/2007,13:40:00,42550,42555,42550,42550,17
16/04/2007,13:43:00,42550,42550,42550,42550,6
16/04/2007,13:44:00,42550,42555,42550,42555,7
16/04/2007,13:45:00,42555,42555,42550,42550,4
16/04/2007,13:47:00,42545,42545,42535,42535,26
16/04/2007,13:48:00,42535,42535,42535,42535,7
16/04/2007,13:49:00,42535,42535,42535,42535,1
16/04/2007,13:50:00,42535,42535,42535,42535,2
16/04/2007,13:51:00,42535,42545,42535,42545,14
16/04/2007,13:53:00,42545,42545,42545,42545,2
16/04/2007,13:54:00,42545,42550,42545,42550,17
16/04/2007,13:55:00,42550,42550,42550,42550,6
16/04/2007,13:56:00,42550,42550,42545,42545,5
16/04/2007,13:57:00,42545,42545,42535,42535,23
16/04/2007,13:58:00,42535,42545,42530,42540,36
16/04/2007,13:59:00,42540,42540,42540,42540,10
16/04/2007,14:01:00,42545,42545,42545,42545,5
16/04/2007,14:02:00,42545,42545,42545,42545,10
16/04/2007,14:03:00,42550,42555,42550,42550,17
16/04/2007,14:04:00,42555,42570,42555,42570,45
16/04/2007,14:05:00,42570,42570,42565,42565,24
16/04/2007,14:06:00,42570,42570,42565,42565,14
16/04/2007,14:07:00,42565,42565,42565,42565,10
16/04/2007,14:08:00,42565,42565,42560,42560,7
16/04/2007,14:09:00,42560,42565,42560,42565,2
16/04/2007,14:10:00,42560,42565,42560,42565,4
16/04/2007,14:11:00,42560,42560,42560,42560,2
16/04/2007,14:12:00,42560,42560,42560,42560,1
16/04/2007,14:13:00,42560,42560,42550,42550,19
16/04/2007,14:14:00,42550,42550,42540,42545,14
16/04/2007,14:15:00,42545,42555,42545,42555,12
16/04/2007,14:16:00,42565,42565,42565,42565,1
16/04/2007,14:17:00,42560,42560,42545,42560,9
16/04/2007,14:18:00,42560,42565,42560,42560,22
16/04/2007,14:19:00,42555,42560,42555,42560,10
16/04/2007,14:20:00,42555,42560,42555,42560,10
16/04/2007,14:21:00,42565,42565,42565,42565,3
16/04/2007,14:22:00,42565,42565,42565,42565,25
16/04/2007,14:23:00,42565,42565,42555,42555,19
16/04/2007,14:24:00,42550,42555,42545,42550,15
16/04/2007,14:25:00,42550,42555,42545,42545,18
16/04/2007,14:26:00,42540,42540,42530,42540,43
16/04/2007,14:27:00,42540,42550,42540,42550,19
16/04/2007,14:28:00,42550,42550,42550,42550,1
16/04/2007,14:29:00,42550,42570,42540,42550,55
16/04/2007,14:30:00,42550,42585,42525,42565,121
16/04/2007,14:31:00,42570,42625,42570,42625,271
16/04/2007,14:32:00,42620,42625,42600,42600,94
16/04/2007,14:33:00,42600,42610,42595,42600,47
16/04/2007,14:34:00,42600,42600,42590,42600,77
16/04/2007,14:35:00,42600,42600,42590,42595,29
16/04/2007,14:36:00,42590,42595,42590,42590,23
16/04/2007,14:37:00,42590,42590,42585,42590,10
16/04/2007,14:38:00,42585,42590,42585,42590,15
16/04/2007,14:39:00,42590,42600,42590,42600,27
16/04/2007,14:40:00,42605,42610,42600,42605,21
16/04/2007,14:41:00,42605,42610,42605,42610,20
16/04/2007,14:42:00,42610,42610,42600,42605,18
16/04/2007,14:43:00,42610,42610,42595,42600,22
16/04/2007,14:44:00,42595,42600,42595,42595,12
16/04/2007,14:45:00,42595,42595,42585,42585,20
16/04/2007,14:46:00,42590,42590,42585,42590,11
16/04/2007,14:47:00,42590,42590,42590,42590,8
16/04/2007,14:48:00,42590,42590,42590,42590,7
16/04/2007,14:49:00,42590,42590,42585,42585,2
16/04/2007,14:50:00,42585,42590,42585,42585,14
16/04/2007,14:51:00,42590,42590,42590,42590,15
16/04/2007,14:52:00,42595,42595,42585,42585,13
16/04/2007,14:53:00,42590,42605,42590,42595,18
16/04/2007,14:54:00,42600,42605,42600,42600,15
16/04/2007,14:55:00,42600,42605,42600,42605,27
16/04/2007,14:56:00,42605,42605,42600,42600,19
16/04/2007,14:57:00,42600,42605,42600,42605,12
16/04/2007,14:58:00,42605,42610,42605,42605,5
16/04/2007,14:59:00,42605,42605,42595,42605,23
16/04/2007,15:00:00,42595,42595,42595,42595,2
16/04/2007,15:01:00,42600,42600,42590,42595,11
16/04/2007,15:02:00,42590,42590,42580,42590,52
16/04/2007,15:03:00,42590,42600,42590,42595,28
16/04/2007,15:04:00,42590,42595,42585,42595,12
16/04/2007,15:05:00,42590,42595,42580,42580,33
16/04/2007,15:06:00,42580,42585,42580,42585,8
16/04/2007,15:07:00,42585,42595,42585,42595,22
16/04/2007,15:08:00,42595,42600,42590,42600,24
16/04/2007,15:09:00,42595,42595,42595,42595,3
16/04/2007,15:10:00,42590,42590,42590,42590,4
16/04/2007,15:11:00,42585,42590,42585,42590,6
16/04/2007,15:12:00,42590,42590,42590,42590,5
16/04/2007,15:13:00,42595,42610,42595,42610,37
16/04/2007,15:14:00,42610,42615,42595,42600,23
16/04/2007,15:15:00,42595,42600,42590,42600,31
16/04/2007,15:16:00,42605,42620,42605,42615,38
16/04/2007,15:17:00,42610,42610,42605,42605,6
16/04/2007,15:18:00,42610,42610,42610,42610,10
16/04/2007,15:19:00,42610,42610,42605,42610,21
16/04/2007,15:20:00,42605,42605,42605,42605,1
16/04/2007,15:21:00,42610,42615,42610,42615,13
16/04/2007,15:22:00,42610,42615,42605,42605,39
16/04/2007,15:23:00,42605,42605,42605,42605,2
16/04/2007,15:24:00,42605,42615,42600,42615,11
16/04/2007,15:25:00,42610,42615,42610,42615,12
16/04/2007,15:26:00,42610,42615,42610,42610,6
16/04/2007,15:27:00,42610,42615,42605,42615,12
16/04/2007,15:28:00,42610,42615,42605,42615,16
16/04/2007,15:29:00,42610,42610,42600,42605,35
16/04/2007,15:30:00,42610,42610,42600,42605,45
16/04/2007,15:31:00,42605,42610,42600,42605,42
16/04/2007,15:32:00,42610,42640,42610,42640,109
16/04/2007,15:33:00,42640,42645,42635,42640,57
16/04/2007,15:34:00,42640,42645,42625,42625,84
16/04/2007,15:35:00,42635,42640,42630,42630,71
16/04/2007,15:36:00,42630,42630,42625,42630,45
16/04/2007,15:37:00,42635,42640,42630,42635,27
16/04/2007,15:38:00,42635,42640,42630,42635,28
16/04/2007,15:39:00,42640,42655,42640,42655,84
16/04/2007,15:40:00,42655,42655,42645,42650,36
16/04/2007,15:41:00,42650,42650,42640,42645,46
16/04/2007,15:42:00,42640,42655,42640,42650,39
16/04/2007,15:43:00,42650,42670,42650,42655,104
16/04/2007,15:44:00,42655,42670,42645,42650,79
16/04/2007,15:45:00,42655,42660,42635,42640,62
16/04/2007,15:46:00,42640,42640,42625,42640,61
16/04/2007,15:47:00,42640,42655,42640,42645,37
16/04/2007,15:48:00,42645,42655,42645,42645,14
16/04/2007,15:49:00,42650,42660,42650,42660,34
16/04/2007,15:50:00,42655,42660,42655,42655,21
16/04/2007,15:51:00,42650,42650,42630,42630,50
16/04/2007,15:52:00,42630,42635,42625,42625,43
16/04/2007,15:53:00,42625,42630,42615,42615,37
16/04/2007,15:54:00,42620,42620,42610,42620,28
16/04/2007,15:55:00,42615,42615,42615,42615,9
16/04/2007,15:56:00,42615,42620,42615,42620,6
16/04/2007,15:57:00,42615,42630,42615,42625,18
16/04/2007,15:58:00,42615,42615,42610,42615,20
16/04/2007,15:59:00,42615,42620,42610,42610,14
16/04/2007,16:00:00,42610,42620,42610,42620,31
16/04/2007,16:01:00,42615,42620,42610,42610,12
16/04/2007,16:02:00,42610,42645,42610,42640,64
16/04/2007,16:03:00,42640,42645,42640,42640,27
16/04/2007,16:04:00,42645,42645,42630,42640,100
16/04/2007,16:05:00,42645,42655,42640,42645,54
16/04/2007,16:06:00,42645,42645,42630,42635,45
16/04/2007,16:07:00,42640,42655,42640,42650,24
16/04/2007,16:08:00,42650,42650,42635,42635,19
16/04/2007,16:09:00,42640,42645,42640,42640,10
16/04/2007,16:10:00,42645,42665,42640,42655,83
16/04/2007,16:11:00,42660,42660,42640,42650,27
16/04/2007,16:12:00,42655,42690,42655,42670,223
16/04/2007,16:13:00,42670,42675,42665,42670,81
16/04/2007,16:14:00,42665,42665,42655,42660,69
16/04/2007,16:15:00,42660,42665,42660,42665,38
16/04/2007,16:16:00,42665,42670,42665,42670,23
16/04/2007,16:17:00,42670,42675,42655,42655,46
16/04/2007,16:18:00,42655,42660,42650,42650,21
16/04/2007,16:19:00,42660,42660,42640,42640,20
16/04/2007,16:20:00,42635,42645,42635,42645,20
16/04/2007,16:21:00,42640,42650,42630,42645,35
16/04/2007,16:22:00,42650,42650,42625,42630,33
16/04/2007,16:23:00,42630,42635,42620,42625,40
16/04/2007,16:24:00,42625,42630,42620,42625,37
16/04/2007,16:25:00,42625,42630,42625,42630,11
16/04/2007,16:26:00,42625,42635,42625,42635,5
16/04/2007,16:27:00,42640,42640,42630,42630,263
16/04/2007,16:28:00,42635,42635,42620,42630,38
16/04/2007,16:29:00,42625,42630,42625,42625,33
16/04/2007,16:30:00,42625,42630,42625,42625,18
16/04/2007,16:31:00,42630,42630,42620,42625,45
16/04/2007,16:32:00,42625,42625,42615,42620,33
16/04/2007,16:33:00,42620,42620,42605,42605,53
16/04/2007,16:34:00,42610,42620,42610,42620,30
16/04/2007,16:35:00,42625,42630,42610,42625,39
16/04/2007,16:36:00,42625,42640,42620,42640,71
16/04/2007,16:37:00,42635,42645,42635,42640,23
16/04/2007,16:38:00,42640,42645,42635,42645,20
16/04/2007,16:39:00,42645,42670,42645,42660,85
16/04/2007,16:40:00,42660,42665,42650,42650,44
16/04/2007,16:41:00,42655,42655,42645,42645,21
16/04/2007,16:42:00,42650,42665,42650,42665,41
16/04/2007,16:43:00,42665,42675,42665,42670,44
16/04/2007,16:44:00,42675,42685,42675,42680,31
16/04/2007,16:45:00,42680,42680,42665,42665,32
16/04/2007,16:46:00,42665,42675,42665,42670,32
16/04/2007,16:47:00,42670,42675,42665,42665,8
16/04/2007,16:48:00,42665,42675,42660,42670,28
16/04/2007,16:49:00,42670,42670,42660,42665,34
16/04/2007,16:50:00,42665,42680,42665,42675,47
16/04/2007,16:51:00,42670,42680,42670,42680,365
16/04/2007,16:52:00,42675,42680,42675,42680,5
16/04/2007,16:53:00,42680,42680,42680,42680,30
16/04/2007,16:54:00,42680,42690,42670,42685,45
16/04/2007,16:55:00,42685,42685,42675,42675,20
16/04/2007,16:56:00,42680,42685,42670,42675,27
16/04/2007,16:57:00,42675,42675,42650,42660,39
16/04/2007,16:58:00,42650,42665,42650,42660,39
16/04/2007,16:59:00,42660,42660,42655,42660,15
16/04/2007,17:00:00,42660,42660,42655,42655,19
16/04/2007,17:01:00,42660,42660,42650,42655,31
16/04/2007,17:02:00,42655,42660,42655,42660,3
16/04/2007,17:03:00,42660,42660,42660,42660,1
16/04/2007,17:04:00,42665,42670,42655,42665,21
16/04/2007,17:05:00,42670,42675,42665,42665,27
16/04/2007,17:06:00,42665,42665,42655,42655,27
16/04/2007,17:07:00,42655,42665,42655,42665,17
16/04/2007,17:08:00,42665,42675,42665,42670,62
16/04/2007,17:09:00,42670,42670,42660,42660,54
16/04/2007,17:10:00,42660,42680,42660,42670,79
16/04/2007,17:11:00,42670,42675,42660,42665,41
16/04/2007,17:12:00,42665,42680,42665,42675,16
16/04/2007,17:13:00,42670,42675,42670,42670,18
16/04/2007,17:14:00,42670,42670,42665,42665,13
16/04/2007,17:15:00,42665,42665,42650,42655,41
16/04/2007,17:16:00,42655,42665,42655,42665,38
16/04/2007,17:17:00,42660,42665,42655,42655,53
16/04/2007,17:18:00,42655,42665,42650,42660,122
16/04/2007,17:19:00,42655,42665,42650,42665,41
16/04/2007,17:20:00,42660,42660,42640,42645,99
16/04/2007,17:21:00,42640,42645,42640,42640,61
16/04/2007,17:22:00,42640,42640,42630,42640,66
16/04/2007,17:23:00,42640,42640,42635,42635,10
16/04/2007,17:24:00,42640,42645,42635,42635,62
16/04/2007,17:25:00,42635,42645,42625,42640,96
16/04/2007,17:26:00,42640,42655,42640,42655,66
16/04/2007,17:27:00,42650,42655,42650,42650,40
16/04/2007,17:28:00,42645,42665,42645,42665,45
16/04/2007,17:29:00,42660,42665,42650,42660,71
16/04/2007,17:30:00,42655,42670,42655,42660,83
16/04/2007,17:31:00,42660,42665,42660,42660,29
16/04/2007,17:32:00,42660,42670,42655,42665,36
16/04/2007,17:33:00,42665,42680,42665,42680,39
16/04/2007,17:34:00,42680,42710,42675,42685,125
16/04/2007,17:35:00,42685,42690,42680,42690,48
16/04/2007,17:36:00,42690,42710,42690,42705,80
16/04/2007,17:37:00,42705,42705,42690,42695,67
16/04/2007,17:38:00,42700,42700,42685,42695,35
16/04/2007,17:39:00,42695,42710,42695,42710,37
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,16:04:00,42645,42645,42630,42640,100
16/04/2007,16:05:00,42645,42655,42640,42645,54
16/04/2007,16:06:00,42645,42645,42630,42635,45
16/04/2007,16:07:00,42640,42655,42640,42650,24
16/04/2007,16:08:00,42650,42650,42635,42635,19
16/04/2007,16:09:00,42640,42645,42640,42640,10
16/04/2007,16:10:00,42645,42665,42640,42655,83
16/04/2007,16:11:00,42660,42660,42640,42650,27
16/04/2007,16:12:00,42655,42690,42655,42670,223
16/04/2007,16:13:00,42670,42675,42665,42670,81
16/04/2007,16:14:00,42665,42665,42655,42660,69
16/04/2007,16:15:00,42660,42665,42660,42665,38
16/04/2007,16:16:00,42665,42670,42665,42670,23
16/04/2007,16:17:00,42670,42675,42655,42655,46
16/04/2007,16:18:00,42655,42660,42650,42650,21
16/04/2007,16:19:00,42660,42660,42640,42640,20
16/04/2007,16:20:00,42635,42645,42635,42645,20
16/04/2007,16:21:00,42640,42650,42630,42645,35
16/04/2007,16:22:00,42650,42650,42625,42630,33
16/04/2007,16:23:00,42630,42635,42620,42625,40
16/04/2007,16:24:00,42625,42630,42620,42625,37
16/04/2007,16:25:00,42625,42630,42625,42630,11
16/04/2007,16:26:00,42625,42635,42625,42635,5
16/04/2007,16:27:00,42640,42640,42630,42630,263
16/04/2007,16:28:00,42635,42635,42620,42630,38
16/04/2007,16:29:00,42625,42630,42625,42625,33
16/04/2007,16:30:00,42625,42630,42625,42625,18
16/04/2007,16:31:00,42630,42630,42620,42625,45
16/04/2007,16:32:00,42625,42625,42615,42620,33
16/04/2007,16:33:00,42620,42620,42605,42605,53
16/04/2007,16:34:00,42610,42620,42610,42620,30
16/04/2007,16:35:00,42625,42630,42610,42625,39
16/04/2007,16:36:00,42625,42640,42620,42640,71
16/04/2007,16:37:00,42635,42645,42635,42640,23
16/04/2007,16:38:00,42640,42645,42635,42645,20
16/04/2007,16:39:00,42645,42670,42645,42660,85
16/04/2007,16:40:00,42660,42665,42650,42650,44
16/04/2007,16:41:00,42655,42655,42645,42645,21
16/04/2007,16:42:00,42650,42665,42650,42665,41
16/04/2007,16:43:00,42665,42675,42665,42670,44
16/04/2007,16:44:00,42675,42685,42675,42680,31
16/04/2007,16:45:00,42680,42680,42665,42665,32
16/04/2007,16:46:00,42665,42675,42665,42670,32
16/04/2007,16:47:00,42670,42675,42665,42665,8
16/04/2007,16:48:00,42665,42675,42660,42670,28
16/04/2007,16:49:00,42670,42670,42660,42665,34
16/04/2007,16:50:00,42665,42680,42665,42675,47
16/04/2007,16:51:00,42670,42680,42670,42680,365
16/04/2007,16:52:00,42675,42680,42675,42680,5
16/04/2007,16:53:00,42680,42680,42680,42680,30
16/04/2007,16:54:00,42680,42690,42670,42685,45
16/04/2007,16:55:00,42685,42685,42675,42675,20
16/04/2007,16:56:00,42680,42685,42670,42675,27
16/04/2007,16:57:00,42675,42675,42650,42660,39
16/04/2007,16:58:00,42650,42665,42650,42660,39
16/04/2007,16:59:00,42660,42660,42655,42660,15
16/04/2007,17:00:00,42660,42660,42655,42655,19
16/04/2007,17:01:00,42660,42660,42650,42655,31
16/04/2007,17:02:00,42655,42660,42655,42660,3
16/04/2007,17:03:00,42660,42660,42660,42660,1
16/04/2007,17:04:00,42665,42670,42655,42665,21
16/04/2007,17:05:00,42670,42675,42665,42665,27
16/04/2007,17:06:00,42665,42665,42655,42655,27
16/04/2007,17:07:00,42655,42665,42655,42665,17
16/04/2007,17:08:00,42665,42675,42665,42670,62
16/04/2007,17:09:00,42670,42670,42660,42660,54
16/04/2007,17:10:00,42660,42680,42660,42670,79
16/04/2007,17:11:00,42670,42675,42660,42665,41
16/04/2007,17:12:00,42665,42680,42665,42675,16
16/04/2007,17:13:00,42670,42675,42670,42670,18
16/04/2007,17:14:00,42670,42670,42665,42665,13
16/04/2007,17:15:00,42665,42665,42650,42655,41
16/04/2007,17:16:00,42655,42665,42655,42665,38
16/04/2007,17:17:00,42660,42665,42655,42655,53
16/04/2007,17:18:00,42655,42665,42650,42660,122
16/04/2007,17:19:00,42655,42665,42650,42665,41
16/04/2007,17:20:00,42660,42660,42640,42645,99
16/04/2007,17:21:00,42640,42645,42640,42640,61
16/04/2007,17:22:00,42640,42640,42630,42640,66
16/04/2007,17:23:00,42640,42640,42635,42635,10
16/04/2007,17:24:00,42640,42645,42635,42635,62
16/04/2007,17:25:00,42635,42645,42625,42640,96
16/04/2007,17:26:00,42640,42655,42640,42655,66
16/04/2007,17:27:00,42650,42655,42650,42650,40
16/04/2007,17:28:00,42645,42665,42645,42665,45
16/04/2007,17:29:00,42660,42665,42650,42660,71
16/04/2007,17:30:00,42655,42670,42655,42660,83
16/04/2007,17:31:00,42660,42665,42660,42660,29
16/04/2007,17:32:00,42660,42670,42655,42665,36
16/04/2007,17:33:00,42665,42680,42665,42680,39
16/04/2007,17:34:00,42680,42710,42675,42685,125
16/04/2007,17:35:00,42685,42690,42680,42690,48
16/04/2007,17:36:00,42690,42710,42690,42705,80
16/04/2007,17:37:00,42705,42705,42690,42695,67
16/04/2007,17:38:00,42700,42700,42685,42695,35
16/04/2007,17:39:00,42695,42710,42695,42710,37
17/04/2007,09:00:00,42575,42585,42525,42570,129
17/04/2007,09:01:00,42570,42575,42560,42575,84
17/04/2007,09:02:00,42575,42575,42550,42560,115
17/04/2007,09:03:00,42555,42565,42550,42560,53
17/04/2007,09:04:00,42560,42570,42555,42565,73
17/04/2007,09:05:00,42570,42570,42555,42555,72
17/04/2007,09:06:00,42550,42555,42510,42515,112
17/04/2007,09:07:00,42510,42510,42495,42495,79
17/04/2007,09:08:00,42495,42500,42490,42490,70
17/04/2007,09:09:00,42490,42510,42490,42510,51
17/04/2007,09:10:00,42510,42510,42495,42500,47
17/04/2007,09:11:00,42500,42500,42490,42500,55
17/04/2007,09:12:00,42500,42515,42490,42515,47
17/04/2007,09:13:00,42520,42525,42515,42525,33
17/04/2007,09:14:00,42525,42545,42520,42545,39
17/04/2007,09:15:00,42540,42540,42535,42540,19
17/04/2007,09:16:00,42545,42545,42535,42540,13
17/04/2007,09:17:00,42545,42560,42545,42545,67
17/04/2007,09:18:00,42545,42545,42535,42540,24
17/04/2007,09:19:00,42535,42545,42535,42545,23
17/04/2007,09:20:00,42540,42545,42530,42545,26
17/04/2007,09:21:00,42545,42545,42545,42545,15
17/04/2007,09:22:00,42540,42540,42530,42530,31
17/04/2007,09:23:00,42535,42540,42525,42525,45
17/04/2007,09:24:00,42520,42525,42500,42505,137
17/04/2007,09:25:00,42510,42515,42505,42505,37
17/04/2007,09:26:00,42505,42510,42500,42510,10
17/04/2007,09:27:00,42510,42525,42510,42525,15
17/04/2007,09:28:00,42525,42525,42515,42520,30
17/04/2007,09:29:00,42525,42530,42525,42525,25
17/04/2007,09:30:00,42525,42530,42525,42530,7
17/04/2007,09:31:00,42530,42535,42530,42535,14
17/04/2007,09:32:00,42535,42540,42535,42540,23
17/04/2007,09:33:00,42540,42545,42540,42545,30
17/04/2007,09:34:00,42545,42555,42545,42550,41
17/04/2007,09:35:00,42555,42555,42550,42555,5
17/04/2007,09:36:00,42550,42560,42550,42555,16
17/04/2007,09:37:00,42555,42560,42545,42550,28
17/04/2007,09:38:00,42545,42550,42540,42550,35
17/04/2007,09:39:00,42550,42555,42545,42555,43
17/04/2007,09:40:00,42555,42565,42555,42565,34
17/04/2007,09:41:00,42570,42575,42565,42570,19
17/04/2007,09:42:00,42570,42580,42570,42580,53
17/04/2007,09:43:00,42580,42595,42580,42595,58
17/04/2007,09:44:00,42585,42595,42585,42595,21
17/04/2007,09:45:00,42585,42590,42575,42575,66
17/04/2007,09:46:00,42575,42575,42570,42575,22
17/04/2007,09:47:00,42575,42580,42575,42575,12
17/04/2007,09:48:00,42575,42580,42575,42580,24
17/04/2007,09:49:00,42580,42585,42575,42580,20
17/04/2007,09:50:00,42580,42580,42560,42565,41
17/04/2007,09:51:00,42565,42565,42560,42565,16
17/04/2007,09:52:00,42570,42575,42570,42570,43
17/04/2007,09:53:00,42570,42575,42570,42575,11
17/04/2007,09:54:00,42580,42590,42580,42585,42
17/04/2007,09:55:00,42585,42590,42580,42590,13
17/04/2007,09:56:00,42590,42595,42585,42590,18
17/04/2007,09:57:00,42590,42605,42590,42605,42
17/04/2007,09:58:00,42610,42610,42605,42605,16
17/04/2007,09:59:00,42605,42610,42595,42595,53
17/04/2007,10:00:00,42605,42610,42605,42610,34
17/04/2007,10:01:00,42605,42610,42600,42610,9
17/04/2007,10:02:00,42610,42625,42610,42615,51
17/04/2007,10:03:00,42615,42615,42605,42615,31
17/04/2007,10:04:00,42610,42625,42610,42620,22
17/04/2007,10:05:00,42625,42635,42610,42610,88
17/04/2007,10:06:00,42610,42615,42610,42615,5
17/04/2007,10:07:00,42615,42620,42615,42615,14
17/04/2007,10:08:00,42610,42610,42605,42610,16
17/04/2007,10:09:00,42605,42610,42595,42605,42
17/04/2007,10:10:00,42600,42600,42595,42595,18
17/04/2007,10:11:00,42600,42600,42600,42600,9
17/04/2007,10:12:00,42605,42610,42600,42600,28
17/04/2007,10:13:00,42600,42605,42600,42605,11
17/04/2007,10:14:00,42605,42605,42600,42600,2
17/04/2007,10:15:00,42600,42605,42600,42600,14
17/04/2007,10:16:00,42595,42595,42575,42580,57
17/04/2007,10:17:00,42580,42585,42575,42580,26
17/04/2007,10:18:00,42580,42580,42560,42560,52
17/04/2007,10:19:00,42560,42565,42545,42550,59
17/04/2007,10:20:00,42550,42550,42545,42550,56
17/04/2007,10:21:00,42550,42550,42545,42545,16
17/04/2007,10:22:00,42550,42560,42550,42555,24
17/04/2007,10:23:00,42555,42555,42550,42550,15
17/04/2007,10:24:00,42550,42550,42545,42550,8
17/04/2007,10:25:00,42550,42550,42535,42540,47
17/04/2007,10:26:00,42540,42540,42530,42530,43
17/04/2007,10:27:00,42525,42530,42520,42530,35
17/04/2007,10:28:00,42525,42535,42525,42530,35
17/04/2007,10:29:00,42530,42535,42525,42530,31
17/04/2007,10:30:00,42525,42525,42495,42495,147
17/04/2007,10:31:00,42490,42490,42475,42475,155
17/04/2007,10:32:00,42475,42490,42470,42485,114
17/04/2007,10:33:00,42490,42510,42490,42510,45
17/04/2007,10:34:00,42510,42515,42505,42505,564
17/04/2007,10:35:00,42505,42520,42505,42520,68
17/04/2007,10:36:00,42520,42525,42515,42515,55
17/04/2007,10:37:00,42515,42515,42500,42500,22
17/04/2007,10:38:00,42505,42505,42500,42505,15
17/04/2007,10:39:00,42500,42510,42495,42495,62
17/04/2007,10:40:00,42490,42490,42485,42490,57
17/04/2007,10:41:00,42490,42495,42480,42490,44
17/04/2007,10:42:00,42485,42485,42480,42485,29
17/04/2007,10:43:00,42485,42485,42465,42465,74
17/04/2007,10:44:00,42465,42475,42460,42470,32
17/04/2007,10:45:00,42465,42470,42455,42455,34
17/04/2007,10:46:00,42460,42460,42435,42440,138
17/04/2007,10:47:00,42440,42445,42430,42445,92
17/04/2007,10:48:00,42445,42445,42440,42445,34
17/04/2007,10:49:00,42440,42445,42440,42445,10
17/04/2007,10:50:00,42445,42450,42440,42445,14
17/04/2007,10:51:00,42445,42460,42445,42460,63
17/04/2007,10:52:00,42455,42455,42450,42450,16
17/04/2007,10:53:00,42455,42460,42450,42455,28
17/04/2007,10:54:00,42460,42460,42455,42460,20
17/04/2007,10:55:00,42455,42460,42445,42450,42
17/04/2007,10:56:00,42450,42455,42440,42440,76
17/04/2007,10:57:00,42440,42445,42430,42435,69
17/04/2007,10:58:00,42430,42430,42415,42425,85
17/04/2007,10:59:00,42425,42425,42420,42420,14
17/04/2007,11:00:00,42425,42455,42425,42450,172
17/04/2007,11:01:00,42450,42450,42440,42450,60
17/04/2007,11:02:00,42450,42455,42425,42435,86
17/04/2007,11:03:00,42430,42435,42420,42435,51
17/04/2007,11:04:00,42440,42440,42420,42420,68
17/04/2007,11:05:00,42420,42430,42415,42415,71
17/04/2007,11:06:00,42420,42435,42410,42410,70
17/04/2007,11:07:00,42410,42415,42395,42405,106
17/04/2007,11:08:00,42400,42400,42375,42380,101
17/04/2007,11:09:00,42380,42400,42380,42400,96
17/04/2007,11:10:00,42400,42400,42390,42390,21
17/04/2007,11:11:00,42395,42395,42385,42390,43
17/04/2007,11:12:00,42395,42400,42385,42400,28
17/04/2007,11:13:00,42400,42400,42395,42400,24
17/04/2007,11:14:00,42405,42405,42395,42405,13
17/04/2007,11:15:00,42405,42410,42395,42410,18
17/04/2007,11:16:00,42410,42410,42400,42410,38
17/04/2007,11:17:00,42415,42420,42415,42420,37
17/04/2007,11:18:00,42420,42435,42420,42435,76
17/04/2007,11:19:00,42435,42440,42430,42435,37
17/04/2007,11:20:00,42440,42445,42435,42445,73
17/04/2007,11:21:00,42445,42450,42440,42440,40
17/04/2007,11:22:00,42440,42440,42435,42435,32
17/04/2007,11:23:00,42435,42440,42435,42440,6
17/04/2007,11:24:00,42445,42450,42445,42450,33
17/04/2007,11:25:00,42450,42460,42450,42460,31
17/04/2007,11:26:00,42465,42475,42465,42465,35
17/04/2007,11:27:00,42470,42490,42470,42480,48
17/04/2007,11:28:00,42480,42485,42480,42485,18
17/04/2007,11:29:00,42485,42485,42475,42475,55
17/04/2007,11:30:00,42475,42485,42475,42475,18
17/04/2007,11:31:00,42475,42480,42475,42475,11
17/04/2007,11:32:00,42475,42475,42470,42470,23
17/04/2007,11:33:00,42475,42475,42470,42470,13
17/04/2007,11:34:00,42470,42470,42465,42465,11
17/04/2007,11:35:00,42465,42470,42460,42465,25
17/04/2007,11:36:00,42465,42465,42445,42445,78
17/04/2007,11:37:00,42445,42450,42440,42445,20
17/04/2007,11:38:00,42445,42450,42445,42445,13
17/04/2007,11:39:00,42445,42455,42445,42455,16
17/04/2007,11:40:00,42455,42455,42450,42455,17
17/04/2007,11:41:00,42455,42455,42455,42455,11
17/04/2007,11:42:00,42450,42465,42450,42465,18
17/04/2007,11:43:00,42460,42460,42455,42460,6
17/04/2007,11:44:00,42465,42475,42460,42475,23
17/04/2007,11:45:00,42470,42470,42470,42470,2
17/04/2007,11:46:00,42475,42475,42475,42475,1
17/04/2007,11:47:00,42475,42475,42475,42475,2
17/04/2007,11:48:00,42475,42475,42470,42470,5
17/04/2007,11:49:00,42475,42490,42475,42480,26
17/04/2007,11:50:00,42490,42505,42485,42490,67
17/04/2007,11:51:00,42490,42500,42485,42495,42
17/04/2007,11:52:00,42500,42510,42500,42510,43
17/04/2007,11:53:00,42510,42520,42510,42515,31
17/04/2007,11:54:00,42510,42515,42505,42505,116
17/04/2007,11:55:00,42510,42515,42510,42510,6
17/04/2007,11:56:00,42515,42515,42515,42515,3
17/04/2007,11:57:00,42520,42525,42520,42520,37
17/04/2007,11:58:00,42525,42535,42525,42530,62
17/04/2007,11:59:00,42535,42535,42535,42535,7
17/04/2007,12:00:00,42535,42535,42535,42535,19
17/04/2007,12:01:00,42530,42535,42530,42535,17
17/04/2007,12:02:00,42540,42555,42540,42555,59
17/04/2007,12:03:00,42555,42570,42550,42565,88
17/04/2007,12:04:00,42565,42575,42560,42575,49
17/04/2007,12:05:00,42570,42575,42565,42565,21
17/04/2007,12:06:00,42560,42570,42560,42570,22
17/04/2007,12:07:00,42570,42595,42570,42590,78
17/04/2007,12:08:00,42595,42600,42590,42590,29
17/04/2007,12:09:00,42590,42595,42585,42585,21
17/04/2007,12:10:00,42590,42590,42580,42585,14
17/04/2007,12:11:00,42585,42585,42580,42580,21
17/04/2007,12:12:00,42580,42580,42575,42580,24
17/04/2007,12:13:00,42580,42585,42580,42585,33
17/04/2007,12:14:00,42585,42585,42570,42570,32
17/04/2007,12:15:00,42570,42575,42570,42575,30
17/04/2007,12:16:00,42575,42575,42565,42565,70
17/04/2007,12:17:00,42570,42570,42565,42570,40
17/04/2007,12:18:00,42570,42570,42565,42570,9
17/04/2007,12:19:00,42565,42565,42565,42565,6
17/04/2007,12:20:00,42565,42565,42565,42565,4
17/04/2007,12:21:00,42565,42565,42565,42565,2
17/04/2007,12:22:00,42565,42565,42565,42565,1
17/04/2007,12:23:00,42570,42570,42565,42565,17
17/04/2007,12:24:00,42565,42565,42565,42565,7
17/04/2007,12:25:00,42565,42570,42565,42570,38
17/04/2007,12:26:00,42570,42570,42555,42565,50
17/04/2007,12:27:00,42560,42560,42550,42550,32
17/04/2007,12:28:00,42550,42550,42550,42550,49
17/04/2007,12:29:00,42550,42550,42550,42550,2
17/04/2007,12:30:00,42550,42550,42550,42550,17
17/04/2007,12:31:00,42545,42545,42540,42540,19
17/04/2007,12:32:00,42545,42550,42540,42550,20
17/04/2007,12:33:00,42545,42545,42545,42545,2
17/04/2007,12:34:00,42550,42555,42550,42555,11
17/04/2007,12:35:00,42550,42550,42540,42540,7
17/04/2007,12:36:00,42540,42540,42540,42540,3
17/04/2007,12:37:00,42540,42545,42540,42545,4
17/04/2007,12:38:00,42550,42555,42545,42545,15
17/04/2007,12:39:00,42555,42555,42555,42555,1
17/04/2007,12:40:00,42555,42555,42555,42555,5
17/04/2007,12:41:00,42550,42550,42545,42545,7
17/04/2007,12:42:00,42545,42545,42545,42545,11
17/04/2007,12:43:00,42550,42550,42550,42550,50
17/04/2007,12:44:00,42545,42550,42540,42545,13
17/04/2007,12:45:00,42545,42545,42545,42545,1
17/04/2007,12:46:00,42545,42545,42545,42545,4
17/04/2007,12:47:00,42545,42550,42540,42540,42
17/04/2007,12:48:00,42540,42540,42540,42540,63
17/04/2007,12:50:00,42540,42540,42540,42540,3
17/04/2007,12:51:00,42540,42540,42540,42540,3
17/04/2007,12:52:00,42540,42540,42540,42540,2
17/04/2007,12:53:00,42540,42540,42535,42535,16
17/04/2007,12:54:00,42535,42535,42535,42535,4
17/04/2007,12:55:00,42535,42540,42535,42540,6
17/04/2007,12:56:00,42540,42540,42540,42540,15
17/04/2007,12:57:00,42540,42545,42540,42540,7
17/04/2007,12:58:00,42535,42535,42535,42535,1
17/04/2007,13:00:00,42535,42540,42535,42540,2
17/04/2007,13:01:00,42535,42535,42530,42530,11
17/04/2007,13:02:00,42535,42540,42530,42530,38
17/04/2007,13:03:00,42530,42530,42520,42520,50
17/04/2007,13:04:00,42520,42520,42520,42520,5
17/04/2007,13:05:00,42520,42525,42520,42525,15
17/04/2007,13:06:00,42530,42530,42525,42525,15
17/04/2007,13:07:00,42520,42525,42520,42525,4
17/04/2007,13:08:00,42530,42535,42525,42535,29
17/04/2007,13:09:00,42530,42535,42525,42525,8
17/04/2007,13:10:00,42530,42535,42530,42530,16
17/04/2007,13:11:00,42530,42530,42530,42530,4
17/04/2007,13:13:00,42530,42530,42530,42530,1
17/04/2007,13:14:00,42535,42545,42535,42545,23
17/04/2007,13:15:00,42540,42540,42540,42540,2
17/04/2007,13:16:00,42540,42540,42540,42540,1
17/04/2007,13:17:00,42535,42535,42535,42535,8
17/04/2007,13:18:00,42540,42545,42540,42545,2
17/04/2007,13:19:00,42540,42540,42540,42540,9
17/04/2007,13:20:00,42540,42540,42540,42540,2
17/04/2007,13:21:00,42540,42540,42540,42540,3
17/04/2007,13:22:00,42540,42540,42540,42540,2
17/04/2007,13:24:00,42540,42540,42540,42540,1
17/04/2007,13:26:00,42540,42540,42540,42540,2
17/04/2007,13:29:00,42535,42535,42535,42535,1
17/04/2007,13:30:00,42535,42535,42535,42535,32
17/04/2007,13:31:00,42535,42535,42530,42530,4
17/04/2007,13:32:00,42530,42530,42530,42530,7
17/04/2007,13:33:00,42535,42535,42535,42535,7
17/04/2007,13:34:00,42540,42540,42535,42535,2
17/04/2007,13:35:00,42535,42535,42535,42535,12
17/04/2007,13:37:00,42535,42535,42535,42535,5
17/04/2007,13:41:00,42540,42540,42540,42540,2
17/04/2007,13:42:00,42540,42540,42540,42540,1
17/04/2007,13:43:00,42535,42535,42535,42535,4
17/04/2007,13:45:00,42535,42540,42535,42540,3
17/04/2007,13:47:00,42540,42540,42535,42535,9
17/04/2007,13:48:00,42540,42540,42540,42540,1
17/04/2007,13:49:00,42545,42550,42545,42550,37
17/04/2007,13:50:00,42550,42550,42550,42550,3
17/04/2007,13:51:00,42550,42550,42550,42550,1
17/04/2007,13:53:00,42555,42565,42555,42565,20
17/04/2007,13:54:00,42565,42570,42565,42570,14
17/04/2007,13:55:00,42560,42565,42560,42565,7
17/04/2007,13:56:00,42565,42565,42565,42565,2
17/04/2007,13:57:00,42565,42565,42560,42565,7
17/04/2007,13:58:00,42560,42560,42560,42560,1
17/04/2007,13:59:00,42550,42550,42550,42550,1
17/04/2007,14:01:00,42555,42555,42555,42555,5
17/04/2007,14:02:00,42560,42565,42555,42565,13
17/04/2007,14:03:00,42555,42560,42555,42560,9
17/04/2007,14:04:00,42560,42560,42560,42560,1
17/04/2007,14:06:00,42555,42560,42555,42560,9
17/04/2007,14:07:00,42565,42565,42555,42560,22
17/04/2007,14:08:00,42560,42560,42555,42560,5
17/04/2007,14:09:00,42555,42560,42555,42560,6
17/04/2007,14:10:00,42555,42555,42550,42550,35
17/04/2007,14:11:00,42550,42555,42550,42550,11
17/04/2007,14:12:00,42550,42550,42550,42550,2
17/04/2007,14:13:00,42550,42550,42540,42545,21
17/04/2007,14:14:00,42550,42550,42545,42545,8
17/04/2007,14:15:00,42545,42550,42545,42545,7
17/04/2007,14:16:00,42545,42560,42545,42550,21
17/04/2007,14:17:00,42550,42560,42550,42550,27
17/04/2007,14:18:00,42550,42550,42550,42550,3
17/04/2007,14:19:00,42550,42555,42550,42555,18
17/04/2007,14:20:00,42550,42550,42540,42545,14
17/04/2007,14:21:00,42545,42550,42540,42545,8
17/04/2007,14:22:00,42545,42555,42545,42555,15
17/04/2007,14:23:00,42555,42560,42550,42560,20
17/04/2007,14:24:00,42565,42565,42560,42560,19
17/04/2007,14:25:00,42565,42565,42555,42555,16
17/04/2007,14:26:00,42555,42560,42555,42560,6
17/04/2007,14:27:00,42560,42565,42555,42560,21
17/04/2007,14:28:00,42560,42570,42560,42570,18
17/04/2007,14:29:00,42570,42570,42550,42550,35
17/04/2007,14:30:00,42560,42700,42560,42680,488
17/04/2007,14:31:00,42685,42730,42680,42730,189
17/04/2007,14:32:00,42730,42780,42730,42760,181
17/04/2007,14:33:00,42765,42765,42745,42750,160
17/04/2007,14:34:00,42750,42750,42710,42715,168
17/04/2007,14:35:00,42710,42725,42705,42725,150
17/04/2007,14:36:00,42725,42725,42700,42705,116
17/04/2007,14:37:00,42710,42735,42685,42725,145
17/04/2007,14:38:00,42725,42730,42720,42725,67
17/04/2007,14:39:00,42725,42725,42705,42705,69
17/04/2007,14:40:00,42705,42725,42705,42725,33
17/04/2007,14:41:00,42720,42740,42720,42740,55
17/04/2007,14:42:00,42730,42735,42720,42735,73
17/04/2007,14:43:00,42735,42750,42725,42745,71
17/04/2007,14:44:00,42745,42765,42745,42745,127
17/04/2007,14:45:00,42740,42745,42730,42730,91
17/04/2007,14:46:00,42730,42740,42730,42735,28
17/04/2007,14:47:00,42735,42740,42730,42740,22
17/04/2007,14:48:00,42735,42740,42730,42730,19
17/04/2007,14:49:00,42730,42730,42730,42730,19
17/04/2007,14:50:00,42730,42730,42715,42715,43
17/04/2007,14:51:00,42725,42730,42715,42715,58
17/04/2007,14:52:00,42725,42735,42720,42730,32
17/04/2007,14:53:00,42725,42740,42725,42730,32
17/04/2007,14:54:00,42735,42740,42730,42735,11
17/04/2007,14:55:00,42735,42750,42735,42750,45
17/04/2007,14:56:00,42750,42760,42745,42750,52
17/04/2007,14:57:00,42750,42750,42730,42750,46
17/04/2007,14:58:00,42745,42750,42740,42740,11
17/04/2007,14:59:00,42745,42755,42745,42750,19
17/04/2007,15:00:00,42755,42765,42750,42760,40
17/04/2007,15:01:00,42755,42765,42750,42765,24
17/04/2007,15:02:00,42765,42770,42755,42765,34
17/04/2007,15:03:00,42760,42765,42750,42760,26
17/04/2007,15:04:00,42765,42770,42760,42765,17
17/04/2007,15:05:00,42760,42760,42740,42740,71
17/04/2007,15:06:00,42740,42740,42730,42735,40
17/04/2007,15:07:00,42730,42745,42730,42745,13
17/04/2007,15:08:00,42740,42740,42735,42735,5
17/04/2007,15:09:00,42730,42740,42725,42730,20
17/04/2007,15:10:00,42725,42725,42725,42725,1
17/04/2007,15:11:00,42725,42730,42725,42725,4
17/04/2007,15:12:00,42725,42740,42725,42740,21
17/04/2007,15:13:00,42740,42740,42735,42735,14
17/04/2007,15:14:00,42735,42740,42735,42740,6
17/04/2007,15:15:00,42735,42735,42705,42715,97
17/04/2007,15:16:00,42715,42715,42700,42700,46
17/04/2007,15:17:00,42700,42705,42690,42695,72
17/04/2007,15:18:00,42695,42695,42690,42695,12
17/04/2007,15:19:00,42695,42695,42680,42685,41
17/04/2007,15:20:00,42685,42690,42685,42690,16
17/04/2007,15:21:00,42685,42685,42670,42670,39
17/04/2007,15:22:00,42670,42680,42670,42680,34
17/04/2007,15:23:00,42685,42700,42685,42695,34
17/04/2007,15:24:00,42690,42695,42685,42685,24
17/04/2007,15:25:00,42685,42690,42685,42685,6
17/04/2007,15:26:00,42680,42685,42670,42670,28
17/04/2007,15:27:00,42670,42680,42670,42675,4
17/04/2007,15:28:00,42675,42675,42660,42665,24
17/04/2007,15:29:00,42665,42670,42655,42660,20
17/04/2007,15:30:00,42660,42660,42655,42660,22
17/04/2007,15:31:00,42660,42665,42655,42665,29
17/04/2007,15:32:00,42665,42675,42665,42670,34
17/04/2007,15:33:00,42670,42685,42670,42685,23
17/04/2007,15:34:00,42690,42695,42680,42695,64
17/04/2007,15:35:00,42695,42705,42690,42700,29
17/04/2007,15:36:00,42705,42715,42700,42715,66
17/04/2007,15:37:00,42710,42720,42705,42710,30
17/04/2007,15:38:00,42710,42710,42705,42705,40
17/04/2007,15:39:00,42705,42705,42700,42705,5
17/04/2007,15:40:00,42705,42705,42680,42680,56
17/04/2007,15:41:00,42685,42685,42660,42665,65
17/04/2007,15:42:00,42660,42665,42650,42655,64
17/04/2007,15:43:00,42650,42655,42635,42655,51
17/04/2007,15:44:00,42655,42660,42645,42655,34
17/04/2007,15:45:00,42650,42655,42640,42655,36
17/04/2007,15:46:00,42655,42675,42655,42665,58
17/04/2007,15:47:00,42660,42670,42660,42660,30
17/04/2007,15:48:00,42660,42660,42645,42645,35
17/04/2007,15:49:00,42640,42645,42625,42630,76
17/04/2007,15:50:00,42630,42640,42620,42625,27
17/04/2007,15:51:00,42625,42625,42610,42610,74
17/04/2007,15:52:00,42615,42615,42580,42590,123
17/04/2007,15:53:00,42595,42620,42595,42620,95
17/04/2007,15:54:00,42625,42635,42620,42635,52
17/04/2007,15:55:00,42625,42640,42625,42640,47
17/04/2007,15:56:00,42640,42640,42630,42635,26
17/04/2007,15:57:00,42635,42640,42620,42640,65
17/04/2007,15:58:00,42640,42640,42620,42620,19
17/04/2007,15:59:00,42630,42645,42630,42645,27
17/04/2007,16:00:00,42645,42660,42645,42655,51
17/04/2007,16:01:00,42650,42655,42645,42655,17
17/04/2007,16:02:00,42655,42665,42655,42665,39
17/04/2007,16:03:00,42670,42685,42665,42675,75
17/04/2007,16:04:00,42675,42685,42670,42670,66
17/04/2007,16:05:00,42670,42675,42650,42665,62
17/04/2007,16:06:00,42665,42675,42660,42670,25
17/04/2007,16:07:00,42670,42675,42665,42670,28
17/04/2007,16:08:00,42665,42695,42665,42695,75
17/04/2007,16:09:00,42690,42695,42680,42685,58
17/04/2007,16:10:00,42685,42720,42685,42705,87
17/04/2007,16:11:00,42705,42710,42685,42685,71
17/04/2007,16:12:00,42685,42695,42685,42690,29
17/04/2007,16:13:00,42690,42695,42670,42680,41
17/04/2007,16:14:00,42685,42685,42675,42685,15
17/04/2007,16:15:00,42685,42715,42685,42690,48
17/04/2007,16:16:00,42690,42705,42685,42705,26
17/04/2007,16:17:00,42700,42700,42685,42700,22
17/04/2007,16:18:00,42705,42720,42705,42715,42
17/04/2007,16:19:00,42720,42730,42710,42715,53
17/04/2007,16:20:00,42715,42740,42715,42735,60
17/04/2007,16:21:00,42735,42740,42720,42720,60
17/04/2007,16:22:00,42725,42725,42710,42710,61
17/04/2007,16:23:00,42720,42725,42705,42705,23
17/04/2007,16:24:00,42705,42710,42700,42700,53
17/04/2007,16:25:00,42705,42705,42690,42700,39
17/04/2007,16:26:00,42700,42700,42700,42700,8
17/04/2007,16:27:00,42700,42705,42695,42695,17
17/04/2007,16:28:00,42695,42695,42680,42690,39
17/04/2007,16:29:00,42685,42695,42685,42685,25
17/04/2007,16:30:00,42695,42700,42690,42690,46
17/04/2007,16:31:00,42690,42700,42690,42700,15
17/04/2007,16:32:00,42700,42700,42695,42695,16
17/04/2007,16:33:00,42700,42700,42695,42700,8
17/04/2007,16:34:00,42700,42700,42685,42695,50
17/04/2007,16:35:00,42695,42695,42685,42690,33
17/04/2007,16:36:00,42690,42695,42685,42695,25
17/04/2007,16:37:00,42695,42700,42690,42695,65
17/04/2007,16:38:00,42695,42700,42685,42685,31
17/04/2007,16:39:00,42680,42695,42680,42695,31
17/04/2007,16:40:00,42690,42690,42675,42685,35
17/04/2007,16:41:00,42690,42695,42685,42695,13
17/04/2007,16:42:00,42695,42715,42695,42710,34
17/04/2007,16:43:00,42710,42715,42710,42715,13
17/04/2007,16:44:00,42710,42710,42695,42695,23
17/04/2007,16:45:00,42705,42705,42700,42705,17
17/04/2007,16:46:00,42700,42710,42700,42710,15
17/04/2007,16:47:00,42710,42715,42710,42715,23
17/04/2007,16:48:00,42720,42735,42715,42735,118
17/04/2007,16:49:00,42735,42750,42735,42745,75
17/04/2007,16:50:00,42745,42755,42740,42740,97
17/04/2007,16:51:00,42745,42770,42745,42760,82
17/04/2007,16:52:00,42755,42760,42745,42755,60
17/04/2007,16:53:00,42755,42755,42755,42755,15
17/04/2007,16:54:00,42755,42770,42755,42765,49
17/04/2007,16:55:00,42765,42765,42755,42760,57
17/04/2007,16:56:00,42750,42750,42740,42740,38
17/04/2007,16:57:00,42745,42750,42745,42745,14
17/04/2007,16:58:00,42740,42745,42735,42745,10
17/04/2007,16:59:00,42745,42745,42720,42730,76
17/04/2007,17:00:00,42730,42740,42730,42730,27
17/04/2007,17:01:00,42740,42750,42740,42745,36
17/04/2007,17:02:00,42740,42740,42730,42740,59
17/04/2007,17:03:00,42740,42740,42740,42740,6
17/04/2007,17:04:00,42745,42745,42740,42740,23
17/04/2007,17:05:00,42740,42745,42735,42740,17
17/04/2007,17:06:00,42735,42735,42725,42730,26
17/04/2007,17:07:00,42725,42730,42720,42725,37
17/04/2007,17:08:00,42725,42735,42720,42735,26
17/04/2007,17:09:00,42735,42735,42725,42730,30
17/04/2007,17:10:00,42730,42730,42715,42720,27
17/04/2007,17:11:00,42720,42725,42710,42720,20
17/04/2007,17:12:00,42720,42720,42715,42720,7
17/04/2007,17:13:00,42715,42720,42710,42715,11
17/04/2007,17:14:00,42725,42725,42710,42720,16
17/04/2007,17:15:00,42720,42725,42710,42715,31
17/04/2007,17:16:00,42715,42720,42715,42715,16
17/04/2007,17:17:00,42720,42720,42715,42715,24
17/04/2007,17:18:00,42715,42715,42710,42710,30
17/04/2007,17:19:00,42705,42705,42695,42705,47
17/04/2007,17:20:00,42700,42705,42700,42700,34
17/04/2007,17:21:00,42695,42695,42690,42695,43
17/04/2007,17:22:00,42700,42700,42695,42700,19
17/04/2007,17:23:00,42695,42705,42695,42700,39
17/04/2007,17:24:00,42700,42700,42685,42685,73
17/04/2007,17:25:00,42685,42690,42665,42665,88
17/04/2007,17:26:00,42660,42670,42655,42660,101
17/04/2007,17:27:00,42660,42665,42655,42660,117
17/04/2007,17:28:00,42655,42675,42655,42670,96
17/04/2007,17:29:00,42665,42675,42660,42670,93
17/04/2007,17:30:00,42665,42680,42665,42675,59
17/04/2007,17:31:00,42685,42705,42685,42705,35
17/04/2007,17:32:00,42700,42710,42670,42695,71
17/04/2007,17:33:00,42690,42700,42690,42695,25
17/04/2007,17:34:00,42700,42715,42700,42710,39
17/04/2007,17:35:00,42715,42730,42715,42725,34
17/04/2007,17:36:00,42720,42730,42720,42725,31
17/04/2007,17:37:00,42725,42730,42720,42725,36
17/04/2007,17:38:00,42725,42735,42725,42730,40
17/04/2007,17:39:00,42725,42750,42725,42750,47
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/03/2007,16:22:00,39615,39625,39605,39615,224
14/03/2007,16:23:00,39610,39625,39610,39620,14
14/03/2007,16:24:00,39625,39645,39625,39640,193
14/03/2007,16:25:00,39640,39640,39620,39620,42
14/03/2007,16:26:00,39615,39630,39610,39630,45
14/03/2007,16:27:00,39615,39615,39580,39580,145
14/03/2007,16:28:00,39575,39585,39565,39580,122
14/03/2007,16:29:00,39580,39585,39575,39580,31
14/03/2007,16:30:00,39585,39585,39550,39560,95
14/03/2007,16:31:00,39560,39560,39535,39545,111
14/03/2007,16:32:00,39540,39540,39500,39500,185
14/03/2007,16:33:00,39505,39535,39500,39505,153
14/03/2007,16:34:00,39505,39510,39465,39480,136
14/03/2007,16:35:00,39475,39515,39475,39515,91
14/03/2007,16:36:00,39520,39530,39500,39505,106
14/03/2007,16:37:00,39500,39530,39485,39530,104
14/03/2007,16:38:00,39530,39535,39520,39530,54
14/03/2007,16:39:00,39525,39530,39515,39525,22
14/03/2007,16:40:00,39530,39555,39530,39550,155
14/03/2007,16:41:00,39545,39565,39545,39555,81
14/03/2007,16:42:00,39560,39580,39540,39565,74
14/03/2007,16:43:00,39560,39560,39545,39545,58
14/03/2007,16:44:00,39545,39550,39540,39550,14
14/03/2007,16:45:00,39555,39565,39555,39560,97
14/03/2007,16:46:00,39565,39565,39560,39565,32
14/03/2007,16:47:00,39565,39565,39545,39550,21
14/03/2007,16:48:00,39555,39560,39550,39550,23
14/03/2007,16:49:00,39545,39550,39535,39550,27
14/03/2007,16:50:00,39545,39545,39530,39530,56
14/03/2007,16:51:00,39530,39530,39495,39500,78
14/03/2007,16:52:00,39500,39500,39465,39470,246
14/03/2007,16:53:00,39475,39475,39440,39440,217
14/03/2007,16:54:00,39440,39470,39440,39470,125
14/03/2007,16:55:00,39465,39485,39465,39480,64
14/03/2007,16:56:00,39485,39505,39480,39505,46
14/03/2007,16:57:00,39500,39510,39490,39500,54
14/03/2007,16:58:00,39505,39510,39490,39495,46
14/03/2007,16:59:00,39495,39510,39490,39500,91
14/03/2007,17:00:00,39505,39505,39490,39500,67
14/03/2007,17:01:00,39500,39505,39485,39485,64
14/03/2007,17:02:00,39480,39490,39460,39460,110
14/03/2007,17:03:00,39455,39460,39445,39445,58
14/03/2007,17:04:00,39445,39445,39385,39385,240
14/03/2007,17:05:00,39390,39420,39390,39405,107
14/03/2007,17:06:00,39405,39420,39405,39415,91
14/03/2007,17:07:00,39420,39445,39415,39445,101
14/03/2007,17:08:00,39435,39445,39415,39425,93
14/03/2007,17:09:00,39425,39440,39420,39430,45
14/03/2007,17:10:00,39430,39440,39425,39430,54
14/03/2007,17:11:00,39430,39430,39400,39400,62
14/03/2007,17:12:00,39405,39410,39380,39385,165
14/03/2007,17:13:00,39380,39395,39340,39340,183
14/03/2007,17:14:00,39335,39350,39330,39330,142
14/03/2007,17:15:00,39330,39350,39325,39350,165
14/03/2007,17:16:00,39350,39355,39335,39355,145
14/03/2007,17:17:00,39360,39365,39335,39340,132
14/03/2007,17:18:00,39340,39360,39340,39355,93
14/03/2007,17:19:00,39360,39360,39340,39350,84
14/03/2007,17:20:00,39345,39355,39335,39345,80
14/03/2007,17:21:00,39340,39340,39320,39325,128
14/03/2007,17:22:00,39335,39340,39310,39310,67
14/03/2007,17:23:00,39310,39315,39280,39290,179
14/03/2007,17:24:00,39285,39290,39270,39285,80
14/03/2007,17:25:00,39285,39300,39275,39290,127
14/03/2007,17:26:00,39290,39305,39270,39270,117
14/03/2007,17:27:00,39270,39280,39265,39275,55
14/03/2007,17:28:00,39280,39280,39255,39275,129
14/03/2007,17:29:00,39275,39295,39270,39270,118
14/03/2007,17:30:00,39300,39325,39260,39280,190
14/03/2007,17:31:00,39270,39285,39260,39265,62
14/03/2007,17:32:00,39270,39280,39250,39275,69
14/03/2007,17:33:00,39270,39285,39260,39285,61
14/03/2007,17:34:00,39280,39295,39275,39280,92
14/03/2007,17:35:00,39285,39295,39275,39285,60
14/03/2007,17:36:00,39280,39295,39275,39290,74
14/03/2007,17:37:00,39295,39300,39285,39300,60
14/03/2007,17:38:00,39305,39335,39300,39335,59
14/03/2007,17:39:00,39340,39350,39325,39350,136
15/03/2007,09:00:00,39720,39905,39720,39835,256
15/03/2007,09:01:00,39835,39835,39790,39805,354
15/03/2007,09:02:00,39800,39830,39795,39825,235
15/03/2007,09:03:00,39830,39840,39795,39820,188
15/03/2007,09:04:00,39820,39820,39805,39820,125
15/03/2007,09:05:00,39825,39830,39805,39830,157
15/03/2007,09:06:00,39835,39840,39815,39820,133
15/03/2007,09:07:00,39820,39820,39780,39780,156
15/03/2007,09:08:00,39775,39780,39760,39780,181
15/03/2007,09:09:00,39775,39805,39775,39790,88
15/03/2007,09:10:00,39795,39805,39785,39795,49
15/03/2007,09:11:00,39795,39810,39790,39810,55
15/03/2007,09:12:00,39810,39820,39800,39820,103
15/03/2007,09:13:00,39825,39825,39810,39820,68
15/03/2007,09:14:00,39815,39830,39810,39830,96
15/03/2007,09:15:00,39825,39840,39820,39835,71
15/03/2007,09:16:00,39840,39860,39840,39850,95
15/03/2007,09:17:00,39845,39870,39845,39870,83
15/03/2007,09:18:00,39870,39870,39860,39860,60
15/03/2007,09:19:00,39860,39865,39850,39855,44
15/03/2007,09:20:00,39850,39850,39840,39840,83
15/03/2007,09:21:00,39845,39850,39840,39845,41
15/03/2007,09:22:00,39845,39850,39840,39850,56
15/03/2007,09:23:00,39855,39860,39855,39855,22
15/03/2007,09:24:00,39860,39860,39845,39855,48
15/03/2007,09:25:00,39855,39860,39845,39855,115
15/03/2007,09:26:00,39855,39870,39845,39865,57
15/03/2007,09:27:00,39865,39865,39860,39860,35
15/03/2007,09:28:00,39860,39870,39850,39865,57
15/03/2007,09:29:00,39865,39880,39865,39875,31
15/03/2007,09:30:00,39875,39880,39870,39875,125
15/03/2007,09:31:00,39875,39885,39870,39870,52
15/03/2007,09:32:00,39870,39875,39870,39870,148
15/03/2007,09:33:00,39865,39865,39855,39855,194
15/03/2007,09:34:00,39855,39860,39855,39860,467
15/03/2007,09:35:00,39860,39860,39850,39855,99
15/03/2007,09:36:00,39855,39860,39840,39850,41
15/03/2007,09:37:00,39845,39845,39820,39825,157
15/03/2007,09:38:00,39825,39825,39810,39810,244
15/03/2007,09:39:00,39815,39815,39805,39815,57
15/03/2007,09:40:00,39815,39825,39815,39820,198
15/03/2007,09:41:00,39825,39825,39815,39820,35
15/03/2007,09:42:00,39815,39820,39800,39805,69
15/03/2007,09:43:00,39800,39800,39790,39790,66
15/03/2007,09:44:00,39790,39800,39790,39800,36
15/03/2007,09:45:00,39800,39815,39800,39810,42
15/03/2007,09:46:00,39815,39830,39810,39815,37
15/03/2007,09:47:00,39815,39815,39805,39810,9
15/03/2007,09:48:00,39810,39810,39805,39805,21
15/03/2007,09:49:00,39805,39810,39785,39795,61
15/03/2007,09:50:00,39785,39790,39770,39770,76
15/03/2007,09:51:00,39770,39780,39765,39780,31
15/03/2007,09:52:00,39780,39790,39780,39785,198
15/03/2007,09:53:00,39790,39795,39790,39790,31
15/03/2007,09:54:00,39790,39795,39790,39790,116
15/03/2007,09:55:00,39785,39785,39770,39775,34
15/03/2007,09:56:00,39780,39780,39770,39770,10
15/03/2007,09:57:00,39770,39770,39750,39755,70
15/03/2007,09:58:00,39750,39750,39730,39735,75
15/03/2007,09:59:00,39735,39740,39725,39735,152
15/03/2007,10:00:00,39735,39745,39730,39730,50
15/03/2007,10:01:00,39725,39730,39720,39725,72
15/03/2007,10:02:00,39725,39740,39725,39740,25
15/03/2007,10:03:00,39745,39770,39745,39770,165
15/03/2007,10:04:00,39770,39775,39765,39770,31
15/03/2007,10:05:00,39770,39770,39765,39770,20
15/03/2007,10:06:00,39770,39770,39750,39750,50
15/03/2007,10:07:00,39750,39780,39740,39775,162
15/03/2007,10:08:00,39770,39775,39770,39770,15
15/03/2007,10:09:00,39770,39780,39765,39765,15
15/03/2007,10:10:00,39765,39765,39765,39765,5
15/03/2007,10:11:00,39770,39785,39770,39785,89
15/03/2007,10:12:00,39790,39795,39785,39785,28
15/03/2007,10:13:00,39785,39800,39785,39795,33
15/03/2007,10:14:00,39795,39800,39795,39800,13
15/03/2007,10:15:00,39805,39805,39775,39775,61
15/03/2007,10:16:00,39775,39785,39770,39785,31
15/03/2007,10:17:00,39785,39800,39785,39790,225
15/03/2007,10:18:00,39795,39800,39795,39795,25
15/03/2007,10:19:00,39800,39800,39795,39795,7
15/03/2007,10:20:00,39790,39800,39790,39800,20
15/03/2007,10:21:00,39800,39800,39780,39780,23
15/03/2007,10:22:00,39780,39785,39780,39780,49
15/03/2007,10:23:00,39785,39790,39785,39785,10
15/03/2007,10:24:00,39785,39785,39780,39780,91
15/03/2007,10:25:00,39775,39785,39775,39775,109
15/03/2007,10:26:00,39775,39775,39750,39750,50
15/03/2007,10:27:00,39750,39750,39745,39745,255
15/03/2007,10:28:00,39750,39755,39745,39750,26
15/03/2007,10:29:00,39750,39750,39735,39750,32
15/03/2007,10:30:00,39750,39750,39725,39735,64
15/03/2007,10:31:00,39735,39735,39710,39730,271
15/03/2007,10:32:00,39735,39740,39715,39715,41
15/03/2007,10:33:00,39710,39735,39695,39735,119
15/03/2007,10:34:00,39730,39735,39715,39725,53
15/03/2007,10:35:00,39720,39725,39720,39725,163
15/03/2007,10:36:00,39725,39740,39725,39740,36
15/03/2007,10:37:00,39735,39740,39730,39730,16
15/03/2007,10:38:00,39735,39735,39730,39735,25
15/03/2007,10:39:00,39735,39735,39730,39730,10
15/03/2007,10:40:00,39735,39740,39730,39740,34
15/03/2007,10:41:00,39745,39750,39740,39740,38
15/03/2007,10:42:00,39740,39755,39735,39755,35
15/03/2007,10:43:00,39755,39775,39755,39760,55
15/03/2007,10:44:00,39760,39770,39760,39770,16
15/03/2007,10:45:00,39770,39775,39760,39770,45
15/03/2007,10:46:00,39770,39770,39765,39770,19
15/03/2007,10:47:00,39775,39780,39770,39775,13
15/03/2007,10:48:00,39770,39780,39770,39775,30
15/03/2007,10:49:00,39775,39785,39775,39785,17
15/03/2007,10:50:00,39785,39790,39785,39785,75
15/03/2007,10:51:00,39785,39800,39785,39800,52
15/03/2007,10:52:00,39795,39795,39785,39795,45
15/03/2007,10:53:00,39795,39805,39795,39800,29
15/03/2007,10:54:00,39800,39815,39800,39815,65
15/03/2007,10:55:00,39810,39815,39795,39795,90
15/03/2007,10:56:00,39790,39800,39785,39795,41
15/03/2007,10:57:00,39800,39800,39795,39795,10
15/03/2007,10:58:00,39795,39805,39795,39805,11
15/03/2007,10:59:00,39805,39810,39805,39810,13
15/03/2007,11:00:00,39810,39815,39810,39815,219
15/03/2007,11:01:00,39815,39825,39815,39825,33
15/03/2007,11:02:00,39825,39825,39815,39815,47
15/03/2007,11:03:00,39815,39815,39805,39805,19
15/03/2007,11:04:00,39800,39820,39795,39815,69
15/03/2007,11:05:00,39810,39810,39790,39790,48
15/03/2007,11:06:00,39790,39790,39785,39790,22
15/03/2007,11:07:00,39790,39790,39785,39790,18
15/03/2007,11:08:00,39790,39795,39785,39790,16
15/03/2007,11:09:00,39785,39790,39785,39785,11
15/03/2007,11:10:00,39790,39790,39785,39785,10
15/03/2007,11:11:00,39790,39790,39790,39790,2
15/03/2007,11:12:00,39785,39805,39785,39800,78
15/03/2007,11:13:00,39800,39800,39795,39795,3
15/03/2007,11:14:00,39795,39795,39785,39785,31
15/03/2007,11:15:00,39785,39790,39785,39785,99
15/03/2007,11:16:00,39790,39790,39785,39785,6
15/03/2007,11:17:00,39785,39790,39785,39790,59
15/03/2007,11:18:00,39790,39790,39790,39790,1
15/03/2007,11:19:00,39800,39805,39795,39800,15
15/03/2007,11:20:00,39805,39805,39795,39800,44
15/03/2007,11:21:00,39795,39795,39790,39795,16
15/03/2007,11:22:00,39795,39800,39795,39795,29
15/03/2007,11:23:00,39795,39795,39790,39790,17
15/03/2007,11:24:00,39790,39800,39790,39800,16
15/03/2007,11:25:00,39800,39805,39800,39805,32
15/03/2007,11:26:00,39805,39810,39795,39795,112
15/03/2007,11:27:00,39795,39800,39795,39795,115
15/03/2007,11:28:00,39790,39795,39790,39790,58
15/03/2007,11:29:00,39785,39790,39785,39790,145
15/03/2007,11:30:00,39790,39790,39790,39790,2
15/03/2007,11:31:00,39790,39795,39790,39790,11
15/03/2007,11:32:00,39790,39790,39785,39785,2
15/03/2007,11:33:00,39785,39800,39785,39790,124
15/03/2007,11:34:00,39785,39785,39785,39785,18
15/03/2007,11:35:00,39790,39790,39790,39790,6
15/03/2007,11:36:00,39785,39785,39775,39775,38
15/03/2007,11:37:00,39770,39770,39755,39755,84
15/03/2007,11:38:00,39755,39765,39755,39760,8
15/03/2007,11:39:00,39765,39765,39760,39760,15
15/03/2007,11:40:00,39760,39765,39760,39765,8
15/03/2007,11:41:00,39765,39785,39765,39785,65
15/03/2007,11:42:00,39785,39785,39775,39785,6
15/03/2007,11:43:00,39780,39785,39775,39775,14
15/03/2007,11:44:00,39780,39785,39780,39785,9
15/03/2007,11:45:00,39785,39795,39785,39790,21
15/03/2007,11:46:00,39790,39790,39780,39780,13
15/03/2007,11:47:00,39785,39790,39780,39780,14
15/03/2007,11:48:00,39780,39780,39775,39775,12
15/03/2007,11:49:00,39775,39775,39770,39770,10
15/03/2007,11:50:00,39780,39780,39770,39780,136
15/03/2007,11:51:00,39780,39780,39770,39775,12
15/03/2007,11:52:00,39775,39775,39765,39770,15
15/03/2007,11:53:00,39770,39780,39770,39780,4
15/03/2007,11:54:00,39780,39785,39780,39785,98
15/03/2007,11:55:00,39785,39800,39785,39795,34
15/03/2007,11:56:00,39800,39800,39790,39795,14
15/03/2007,11:57:00,39795,39805,39795,39800,75
15/03/2007,11:58:00,39800,39800,39790,39790,38
15/03/2007,11:59:00,39795,39800,39795,39800,31
15/03/2007,12:00:00,39795,39800,39795,39800,18
15/03/2007,12:01:00,39800,39800,39800,39800,21
15/03/2007,12:02:00,39805,39805,39805,39805,16
15/03/2007,12:03:00,39805,39805,39800,39800,86
15/03/2007,12:04:00,39795,39795,39790,39790,23
15/03/2007,12:05:00,39795,39795,39790,39795,72
15/03/2007,12:06:00,39800,39800,39790,39790,13
15/03/2007,12:07:00,39790,39795,39785,39795,51
15/03/2007,12:08:00,39795,39795,39790,39795,152
15/03/2007,12:09:00,39795,39795,39795,39795,21
15/03/2007,12:10:00,39795,39795,39795,39795,5
15/03/2007,12:11:00,39795,39795,39790,39790,24
15/03/2007,12:12:00,39790,39795,39785,39795,103
15/03/2007,12:13:00,39785,39785,39785,39785,210
15/03/2007,12:14:00,39785,39790,39785,39790,47
15/03/2007,12:15:00,39790,39790,39790,39790,22
15/03/2007,12:17:00,39785,39785,39785,39785,15
15/03/2007,12:18:00,39790,39790,39790,39790,47
15/03/2007,12:19:00,39790,39790,39790,39790,4
15/03/2007,12:20:00,39795,39795,39790,39790,4
15/03/2007,12:21:00,39790,39790,39790,39790,17
15/03/2007,12:22:00,39790,39790,39785,39790,13
15/03/2007,12:23:00,39790,39795,39785,39785,26
15/03/2007,12:24:00,39790,39790,39785,39790,7
15/03/2007,12:25:00,39785,39795,39785,39785,20
15/03/2007,12:26:00,39780,39785,39780,39785,55
15/03/2007,12:27:00,39780,39785,39780,39780,9
15/03/2007,12:28:00,39785,39785,39780,39785,13
15/03/2007,12:29:00,39790,39795,39785,39795,75
15/03/2007,12:30:00,39795,39795,39795,39795,27
15/03/2007,12:31:00,39790,39790,39790,39790,5
15/03/2007,12:32:00,39790,39800,39790,39795,57
15/03/2007,12:33:00,39800,39815,39800,39810,58
15/03/2007,12:34:00,39805,39810,39805,39805,11
15/03/2007,12:35:00,39810,39840,39805,39835,73
15/03/2007,12:36:00,39840,39845,39825,39835,38
15/03/2007,12:37:00,39830,39830,39820,39825,32
15/03/2007,12:38:00,39825,39830,39820,39825,39
15/03/2007,12:39:00,39825,39830,39825,39825,29
15/03/2007,12:40:00,39830,39830,39825,39825,27
15/03/2007,12:41:00,39830,39835,39825,39830,95
15/03/2007,12:42:00,39830,39830,39825,39825,4
15/03/2007,12:43:00,39830,39845,39830,39835,37
15/03/2007,12:44:00,39835,39835,39830,39830,13
15/03/2007,12:45:00,39835,39850,39835,39850,36
15/03/2007,12:46:00,39845,39845,39845,39845,7
15/03/2007,12:47:00,39845,39845,39835,39840,27
15/03/2007,12:48:00,39840,39850,39835,39845,67
15/03/2007,12:49:00,39845,39875,39845,39860,63
15/03/2007,12:50:00,39865,39870,39860,39860,58
15/03/2007,12:51:00,39860,39860,39850,39860,466
15/03/2007,12:52:00,39855,39865,39855,39865,14
15/03/2007,12:53:00,39865,39875,39865,39865,34
15/03/2007,12:54:00,39865,39870,39860,39870,28
15/03/2007,12:55:00,39865,39870,39865,39870,76
15/03/2007,12:56:00,39870,39875,39865,39875,24
15/03/2007,12:57:00,39870,39870,39860,39860,44
15/03/2007,12:58:00,39865,39865,39850,39850,25
15/03/2007,12:59:00,39850,39865,39845,39860,19
15/03/2007,13:00:00,39865,39875,39860,39870,17
15/03/2007,13:01:00,39870,39870,39870,39870,48
15/03/2007,13:02:00,39875,39900,39870,39890,114
15/03/2007,13:03:00,39895,39900,39890,39900,125
15/03/2007,13:04:00,39905,39905,39890,39895,60
15/03/2007,13:05:00,39895,39900,39890,39900,41
15/03/2007,13:06:00,39895,39895,39885,39885,86
15/03/2007,13:07:00,39880,39880,39870,39875,28
15/03/2007,13:08:00,39875,39875,39870,39875,16
15/03/2007,13:09:00,39875,39875,39855,39855,53
15/03/2007,13:10:00,39855,39870,39855,39860,21
15/03/2007,13:11:00,39855,39860,39850,39850,42
15/03/2007,13:12:00,39850,39855,39845,39855,35
15/03/2007,13:13:00,39850,39850,39845,39845,20
15/03/2007,13:15:00,39845,39850,39845,39850,16
15/03/2007,13:16:00,39850,39850,39835,39835,12
15/03/2007,13:17:00,39835,39840,39835,39840,12
15/03/2007,13:18:00,39840,39845,39840,39845,11
15/03/2007,13:19:00,39840,39840,39840,39840,1
15/03/2007,13:20:00,39840,39840,39840,39840,2
15/03/2007,13:22:00,39850,39855,39850,39850,13
15/03/2007,13:23:00,39850,39855,39850,39855,9
15/03/2007,13:24:00,39860,39870,39860,39860,43
15/03/2007,13:25:00,39870,39870,39855,39855,30
15/03/2007,13:26:00,39860,39860,39855,39855,6
15/03/2007,13:27:00,39855,39875,39855,39865,17
15/03/2007,13:28:00,39865,39870,39860,39860,66
15/03/2007,13:29:00,39870,39885,39860,39885,19
15/03/2007,13:30:00,39875,39875,39740,39760,323
15/03/2007,13:31:00,39765,39785,39740,39745,183
15/03/2007,13:32:00,39750,39750,39665,39700,331
15/03/2007,13:33:00,39700,39705,39675,39695,146
15/03/2007,13:34:00,39705,39720,39680,39680,114
15/03/2007,13:35:00,39680,39740,39675,39735,168
15/03/2007,13:36:00,39735,39790,39730,39785,94
15/03/2007,13:37:00,39785,39810,39755,39760,127
15/03/2007,13:38:00,39760,39785,39760,39780,42
15/03/2007,13:39:00,39785,39785,39740,39740,66
15/03/2007,13:40:00,39740,39740,39710,39710,100
15/03/2007,13:41:00,39715,39730,39695,39730,89
15/03/2007,13:42:00,39730,39735,39715,39720,103
15/03/2007,13:43:00,39720,39730,39705,39720,239
15/03/2007,13:44:00,39735,39740,39710,39740,64
15/03/2007,13:45:00,39745,39750,39720,39720,30
15/03/2007,13:46:00,39715,39715,39680,39680,121
15/03/2007,13:47:00,39695,39720,39695,39700,54
15/03/2007,13:48:00,39705,39730,39705,39725,36
15/03/2007,13:49:00,39725,39730,39705,39720,30
15/03/2007,13:50:00,39725,39725,39705,39705,22
15/03/2007,13:51:00,39710,39730,39710,39730,32
15/03/2007,13:52:00,39725,39730,39710,39710,14
15/03/2007,13:53:00,39715,39730,39715,39730,14
15/03/2007,13:54:00,39720,39720,39710,39710,9
15/03/2007,13:55:00,39710,39715,39710,39715,6
15/03/2007,13:56:00,39710,39720,39710,39715,27
15/03/2007,13:57:00,39715,39720,39715,39720,11
15/03/2007,13:58:00,39715,39720,39715,39720,7
15/03/2007,13:59:00,39725,39730,39685,39690,46
15/03/2007,14:00:00,39695,39715,39685,39690,118
15/03/2007,14:01:00,39690,39720,39690,39710,63
15/03/2007,14:02:00,39705,39710,39695,39705,10
15/03/2007,14:03:00,39705,39705,39695,39695,21
15/03/2007,14:04:00,39690,39700,39685,39700,12
15/03/2007,14:05:00,39700,39715,39695,39700,16
15/03/2007,14:06:00,39690,39695,39680,39690,68
15/03/2007,14:07:00,39685,39710,39685,39700,44
15/03/2007,14:08:00,39695,39700,39685,39690,37
15/03/2007,14:09:00,39695,39695,39685,39695,20
15/03/2007,14:10:00,39690,39690,39670,39680,36
15/03/2007,14:11:00,39685,39700,39685,39690,61
15/03/2007,14:12:00,39690,39700,39665,39685,94
15/03/2007,14:13:00,39685,39685,39635,39640,124
15/03/2007,14:14:00,39640,39640,39565,39575,188
15/03/2007,14:15:00,39580,39585,39515,39530,154
15/03/2007,14:16:00,39520,39550,39515,39545,101
15/03/2007,14:17:00,39550,39550,39520,39540,46
15/03/2007,14:18:00,39540,39575,39540,39565,155
15/03/2007,14:19:00,39565,39575,39560,39570,27
15/03/2007,14:20:00,39570,39570,39535,39535,93
15/03/2007,14:21:00,39535,39565,39525,39525,75
15/03/2007,14:22:00,39520,39525,39485,39510,173
15/03/2007,14:23:00,39510,39535,39505,39510,168
15/03/2007,14:24:00,39515,39550,39510,39535,72
15/03/2007,14:25:00,39540,39540,39530,39535,29
15/03/2007,14:26:00,39540,39545,39535,39545,23
15/03/2007,14:27:00,39550,39550,39530,39545,35
15/03/2007,14:28:00,39545,39545,39530,39530,40
15/03/2007,14:29:00,39525,39545,39515,39540,32
15/03/2007,14:30:00,39545,39560,39540,39550,50
15/03/2007,14:31:00,39555,39555,39540,39550,18
15/03/2007,14:32:00,39540,39540,39495,39500,111
15/03/2007,14:33:00,39500,39535,39500,39535,55
15/03/2007,14:34:00,39535,39570,39535,39570,85
15/03/2007,14:35:00,39570,39605,39565,39605,67
15/03/2007,14:36:00,39610,39635,39600,39620,74
15/03/2007,14:37:00,39625,39655,39625,39655,56
15/03/2007,14:38:00,39655,39655,39615,39615,80
15/03/2007,14:39:00,39610,39625,39605,39620,84
15/03/2007,14:40:00,39620,39625,39595,39600,120
15/03/2007,14:41:00,39600,39605,39585,39590,54
15/03/2007,14:42:00,39585,39585,39565,39585,79
15/03/2007,14:43:00,39585,39590,39560,39565,45
15/03/2007,14:44:00,39570,39590,39565,39570,42
15/03/2007,14:45:00,39565,39630,39565,39620,88
15/03/2007,14:46:00,39630,39635,39590,39595,74
15/03/2007,14:47:00,39595,39615,39565,39615,111
15/03/2007,14:48:00,39620,39620,39590,39610,57
15/03/2007,14:49:00,39605,39625,39580,39615,131
15/03/2007,14:50:00,39620,39640,39615,39640,57
15/03/2007,14:51:00,39640,39645,39615,39615,41
15/03/2007,14:52:00,39615,39630,39615,39630,10
15/03/2007,14:53:00,39620,39635,39620,39630,50
15/03/2007,14:54:00,39640,39660,39640,39655,65
15/03/2007,14:55:00,39660,39665,39635,39660,129
15/03/2007,14:56:00,39660,39680,39660,39680,37
15/03/2007,14:57:00,39680,39690,39670,39685,56
15/03/2007,14:58:00,39685,39720,39680,39720,272
15/03/2007,14:59:00,39710,39780,39710,39775,170
15/03/2007,15:00:00,39765,39785,39740,39745,117
15/03/2007,15:01:00,39740,39745,39730,39730,50
15/03/2007,15:02:00,39730,39740,39715,39740,62
15/03/2007,15:03:00,39740,39740,39710,39735,70
15/03/2007,15:04:00,39730,39750,39730,39745,58
15/03/2007,15:05:00,39745,39745,39720,39735,46
15/03/2007,15:06:00,39730,39740,39720,39735,68
15/03/2007,15:07:00,39735,39740,39725,39730,34
15/03/2007,15:08:00,39735,39750,39725,39725,78
15/03/2007,15:09:00,39725,39725,39705,39710,48
15/03/2007,15:10:00,39725,39725,39705,39710,78
15/03/2007,15:11:00,39710,39710,39705,39705,17
15/03/2007,15:12:00,39715,39715,39700,39715,40
15/03/2007,15:13:00,39710,39720,39705,39720,34
15/03/2007,15:14:00,39720,39720,39700,39710,59
15/03/2007,15:15:00,39705,39710,39685,39695,60
15/03/2007,15:16:00,39700,39715,39700,39715,39
15/03/2007,15:17:00,39715,39730,39710,39725,46
15/03/2007,15:18:00,39720,39745,39720,39725,62
15/03/2007,15:19:00,39720,39745,39720,39725,51
15/03/2007,15:20:00,39740,39745,39730,39735,34
15/03/2007,15:21:00,39740,39750,39730,39735,30
15/03/2007,15:22:00,39725,39750,39725,39745,32
15/03/2007,15:23:00,39740,39775,39740,39775,42
15/03/2007,15:24:00,39775,39785,39765,39770,68
15/03/2007,15:25:00,39770,39775,39760,39770,24
15/03/2007,15:26:00,39770,39775,39760,39765,39
15/03/2007,15:27:00,39765,39770,39765,39770,21
15/03/2007,15:28:00,39775,39820,39775,39810,122
15/03/2007,15:29:00,39805,39855,39800,39855,142
15/03/2007,15:30:00,39860,39870,39840,39845,132
15/03/2007,15:31:00,39845,39850,39830,39850,122
15/03/2007,15:32:00,39845,39850,39835,39835,55
15/03/2007,15:33:00,39835,39850,39830,39835,56
15/03/2007,15:34:00,39840,39865,39830,39865,210
15/03/2007,15:35:00,39860,39880,39855,39860,65
15/03/2007,15:36:00,39865,39870,39845,39855,51
15/03/2007,15:37:00,39850,39870,39850,39865,39
15/03/2007,15:38:00,39870,39885,39860,39865,71
15/03/2007,15:39:00,39865,39900,39865,39885,73
15/03/2007,15:40:00,39885,39920,39880,39920,115
15/03/2007,15:41:00,39915,39925,39895,39895,157
15/03/2007,15:42:00,39895,39895,39870,39875,163
15/03/2007,15:43:00,39870,39870,39860,39860,124
15/03/2007,15:44:00,39860,39870,39855,39870,30
15/03/2007,15:45:00,39865,39875,39860,39870,57
15/03/2007,15:46:00,39875,39880,39860,39875,23
15/03/2007,15:47:00,39870,39875,39870,39875,8
15/03/2007,15:48:00,39870,39875,39865,39875,30
15/03/2007,15:49:00,39865,39870,39860,39860,15
15/03/2007,15:50:00,39860,39860,39850,39855,58
15/03/2007,15:51:00,39850,39850,39835,39835,80
15/03/2007,15:52:00,39830,39835,39815,39815,59
15/03/2007,15:53:00,39820,39835,39820,39820,91
15/03/2007,15:54:00,39825,39830,39815,39825,36
15/03/2007,15:55:00,39825,39835,39815,39830,41
15/03/2007,15:56:00,39825,39835,39815,39815,1041
15/03/2007,15:57:00,39815,39830,39815,39830,18
15/03/2007,15:58:00,39830,39830,39825,39825,125
15/03/2007,15:59:00,39835,39840,39830,39830,32
15/03/2007,16:00:00,39835,39845,39835,39840,29
15/03/2007,16:01:00,39840,39850,39840,39850,17
15/03/2007,16:02:00,39850,39850,39835,39840,106
15/03/2007,16:03:00,39835,39865,39825,39855,56
15/03/2007,16:04:00,39860,39865,39860,39860,9
15/03/2007,16:05:00,39860,39870,39860,39870,31
15/03/2007,16:06:00,39860,39860,39855,39860,26
15/03/2007,16:07:00,39865,39885,39865,39880,29
15/03/2007,16:08:00,39875,39875,39855,39865,25
15/03/2007,16:09:00,39855,39855,39845,39850,15
15/03/2007,16:10:00,39845,39850,39830,39840,35
15/03/2007,16:11:00,39845,39855,39835,39845,43
15/03/2007,16:12:00,39850,39850,39820,39840,52
15/03/2007,16:13:00,39850,39850,39830,39830,18
15/03/2007,16:14:00,39835,39835,39815,39825,34
15/03/2007,16:15:00,39825,39830,39810,39820,55
15/03/2007,16:16:00,39820,39820,39795,39800,71
15/03/2007,16:17:00,39795,39815,39795,39795,27
15/03/2007,16:18:00,39795,39795,39775,39775,66
15/03/2007,16:19:00,39780,39790,39775,39785,52
15/03/2007,16:20:00,39785,39810,39780,39805,90
15/03/2007,16:21:00,39810,39820,39800,39815,59
15/03/2007,16:22:00,39815,39820,39810,39820,40
15/03/2007,16:23:00,39815,39815,39805,39805,14
15/03/2007,16:24:00,39810,39815,39795,39800,42
15/03/2007,16:25:00,39810,39820,39800,39815,14
15/03/2007,16:26:00,39815,39820,39815,39815,14
15/03/2007,16:27:00,39820,39825,39810,39810,15
15/03/2007,16:28:00,39815,39820,39815,39815,13
15/03/2007,16:29:00,39815,39820,39815,39820,48
15/03/2007,16:30:00,39825,39830,39825,39830,16
15/03/2007,16:31:00,39835,39835,39805,39815,50
15/03/2007,16:32:00,39815,39830,39815,39825,11
15/03/2007,16:33:00,39830,39830,39820,39820,23
15/03/2007,16:34:00,39825,39825,39825,39825,5
15/03/2007,16:35:00,39820,39820,39800,39800,76
15/03/2007,16:36:00,39800,39805,39800,39805,13
15/03/2007,16:37:00,39810,39810,39805,39805,4
15/03/2007,16:38:00,39805,39805,39805,39805,1
15/03/2007,16:39:00,39815,39835,39815,39820,29
15/03/2007,16:40:00,39825,39825,39815,39820,32
15/03/2007,16:41:00,39820,39825,39815,39820,22
15/03/2007,16:42:00,39820,39830,39820,39825,16
15/03/2007,16:43:00,39820,39820,39815,39815,58
15/03/2007,16:44:00,39810,39810,39805,39810,19
15/03/2007,16:45:00,39810,39810,39780,39780,127
15/03/2007,16:46:00,39780,39780,39765,39765,134
15/03/2007,16:47:00,39765,39765,39740,39740,107
15/03/2007,16:48:00,39740,39750,39725,39740,73
15/03/2007,16:49:00,39740,39745,39730,39735,52
15/03/2007,16:50:00,39735,39740,39725,39740,37
15/03/2007,16:51:00,39740,39755,39735,39755,118
15/03/2007,16:52:00,39755,39760,39740,39745,24
15/03/2007,16:53:00,39750,39760,39750,39760,34
15/03/2007,16:54:00,39760,39770,39745,39770,65
15/03/2007,16:55:00,39780,39780,39770,39775,60
15/03/2007,16:56:00,39765,39765,39750,39755,40
15/03/2007,16:57:00,39765,39765,39755,39760,27
15/03/2007,16:58:00,39760,39770,39760,39760,36
15/03/2007,16:59:00,39760,39760,39745,39745,116
15/03/2007,17:00:00,39745,39760,39720,39730,189
15/03/2007,17:01:00,39730,39745,39710,39715,55
15/03/2007,17:02:00,39715,39745,39700,39740,80
15/03/2007,17:03:00,39740,39790,39740,39790,121
15/03/2007,17:04:00,39780,39790,39775,39775,34
15/03/2007,17:05:00,39780,39790,39775,39780,56
15/03/2007,17:06:00,39775,39805,39770,39790,88
15/03/2007,17:07:00,39790,39805,39770,39780,52
15/03/2007,17:08:00,39775,39790,39775,39790,51
15/03/2007,17:09:00,39790,39790,39770,39775,75
15/03/2007,17:10:00,39780,39790,39765,39780,28
15/03/2007,17:11:00,39785,39790,39785,39790,21
15/03/2007,17:12:00,39795,39805,39780,39785,36
15/03/2007,17:13:00,39790,39795,39790,39795,71
15/03/2007,17:14:00,39805,39810,39790,39800,128
15/03/2007,17:15:00,39810,39825,39805,39825,60
15/03/2007,17:16:00,39825,39840,39825,39830,37
15/03/2007,17:17:00,39830,39840,39830,39835,26
15/03/2007,17:18:00,39835,39835,39820,39835,48
15/03/2007,17:19:00,39835,39835,39815,39820,32
15/03/2007,17:20:00,39830,39850,39825,39845,65
15/03/2007,17:21:00,39845,39870,39845,39870,152
15/03/2007,17:22:00,39870,39880,39870,39875,90
15/03/2007,17:23:00,39870,39875,39870,39870,36
15/03/2007,17:24:00,39865,39880,39860,39880,46
15/03/2007,17:25:00,39880,39920,39875,39920,200
15/03/2007,17:26:00,39920,39925,39900,39910,65
15/03/2007,17:27:00,39915,39930,39900,39900,50
15/03/2007,17:28:00,39905,39915,39905,39905,56
15/03/2007,17:29:00,39910,39915,39905,39910,52
15/03/2007,17:30:00,39905,39930,39900,39930,71
15/03/2007,17:31:00,39930,39930,39910,39925,68
15/03/2007,17:32:00,39930,39935,39910,39925,55
15/03/2007,17:33:00,39930,39930,39915,39925,42
15/03/2007,17:34:00,39925,39925,39915,39925,28
15/03/2007,17:35:00,39925,39925,39915,39915,23
15/03/2007,17:36:00,39915,39925,39915,39925,49
15/03/2007,17:37:00,39920,39930,39910,39910,93
15/03/2007,17:38:00,39910,39915,39900,39915,40
15/03/2007,17:39:00,39910,39940,39910,39940,53
16/03/2007,09:00:00,39940,39955,39935,39950,40
16/03/2007,09:01:00,39950,39955,39950,39950,70
16/03/2007,09:02:00,39950,39955,39950,39955,4
16/03/2007,09:03:00,39955,39955,39950,39955,4
16/03/2007,09:04:00,39960,39960,39950,39950,113
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/04/2007,16:08:00,42325,42325,42310,42320,31
18/04/2007,16:09:00,42320,42340,42315,42335,52
18/04/2007,16:10:00,42340,42345,42305,42305,102
18/04/2007,16:11:00,42310,42310,42285,42290,224
18/04/2007,16:12:00,42290,42305,42280,42300,117
18/04/2007,16:13:00,42300,42320,42300,42310,64
18/04/2007,16:14:00,42310,42330,42305,42325,115
18/04/2007,16:15:00,42335,42335,42320,42330,58
18/04/2007,16:16:00,42335,42345,42330,42340,62
18/04/2007,16:17:00,42340,42350,42335,42350,61
18/04/2007,16:18:00,42345,42375,42340,42375,74
18/04/2007,16:19:00,42375,42395,42375,42390,57
18/04/2007,16:20:00,42390,42425,42390,42415,100
18/04/2007,16:21:00,42415,42420,42405,42405,66
18/04/2007,16:22:00,42405,42415,42405,42405,38
18/04/2007,16:23:00,42405,42435,42405,42435,104
18/04/2007,16:24:00,42435,42450,42435,42440,84
18/04/2007,16:25:00,42435,42440,42410,42425,135
18/04/2007,16:26:00,42420,42435,42420,42425,41
18/04/2007,16:27:00,42425,42450,42420,42440,88
18/04/2007,16:28:00,42440,42440,42425,42425,23
18/04/2007,16:29:00,42425,42425,42415,42415,36
18/04/2007,16:30:00,42415,42430,42405,42405,79
18/04/2007,16:31:00,42410,42430,42400,42400,89
18/04/2007,16:32:00,42400,42410,42385,42385,71
18/04/2007,16:33:00,42385,42390,42370,42390,44
18/04/2007,16:34:00,42390,42400,42385,42395,86
18/04/2007,16:35:00,42390,42425,42380,42425,85
18/04/2007,16:36:00,42425,42425,42395,42395,46
18/04/2007,16:37:00,42395,42400,42380,42385,47
18/04/2007,16:38:00,42385,42410,42385,42400,84
18/04/2007,16:39:00,42405,42420,42405,42420,56
18/04/2007,16:40:00,42420,42425,42420,42420,23
18/04/2007,16:41:00,42415,42440,42415,42440,114
18/04/2007,16:42:00,42445,42460,42440,42450,122
18/04/2007,16:43:00,42450,42460,42435,42455,88
18/04/2007,16:44:00,42445,42455,42445,42450,37
18/04/2007,16:45:00,42450,42460,42450,42455,47
18/04/2007,16:46:00,42460,42465,42450,42450,48
18/04/2007,16:47:00,42455,42460,42435,42440,68
18/04/2007,16:48:00,42445,42450,42445,42450,18
18/04/2007,16:49:00,42450,42465,42445,42460,40
18/04/2007,16:50:00,42460,42460,42450,42455,47
18/04/2007,16:51:00,42460,42465,42450,42460,11
18/04/2007,16:52:00,42460,42460,42440,42440,45
18/04/2007,16:53:00,42445,42450,42440,42445,23
18/04/2007,16:54:00,42450,42450,42435,42435,28
18/04/2007,16:55:00,42440,42445,42440,42440,14
18/04/2007,16:56:00,42440,42465,42440,42465,34
18/04/2007,16:57:00,42460,42460,42450,42450,21
18/04/2007,16:58:00,42450,42455,42445,42445,14
18/04/2007,16:59:00,42445,42460,42440,42460,25
18/04/2007,17:00:00,42455,42470,42455,42465,33
18/04/2007,17:01:00,42470,42485,42470,42480,72
18/04/2007,17:02:00,42480,42490,42480,42480,50
18/04/2007,17:03:00,42480,42490,42480,42490,19
18/04/2007,17:04:00,42490,42490,42470,42490,86
18/04/2007,17:05:00,42490,42500,42490,42500,86
18/04/2007,17:06:00,42500,42535,42500,42535,144
18/04/2007,17:07:00,42535,42560,42530,42530,162
18/04/2007,17:08:00,42530,42540,42525,42530,49
18/04/2007,17:09:00,42535,42540,42535,42540,43
18/04/2007,17:10:00,42540,42545,42525,42530,49
18/04/2007,17:11:00,42530,42535,42525,42535,36
18/04/2007,17:12:00,42535,42535,42525,42525,31
18/04/2007,17:13:00,42525,42525,42510,42510,67
18/04/2007,17:14:00,42515,42535,42515,42530,48
18/04/2007,17:15:00,42535,42555,42530,42545,54
18/04/2007,17:16:00,42540,42540,42530,42530,40
18/04/2007,17:17:00,42530,42535,42530,42530,6
18/04/2007,17:18:00,42525,42530,42515,42515,26
18/04/2007,17:19:00,42520,42525,42510,42515,33
18/04/2007,17:20:00,42510,42515,42500,42500,30
18/04/2007,17:21:00,42500,42500,42485,42490,47
18/04/2007,17:22:00,42495,42495,42490,42490,39
18/04/2007,17:23:00,42495,42495,42495,42495,6
18/04/2007,17:24:00,42490,42490,42480,42485,22
18/04/2007,17:25:00,42485,42490,42480,42485,40
18/04/2007,17:26:00,42490,42495,42490,42490,11
18/04/2007,17:27:00,42495,42500,42485,42500,54
18/04/2007,17:28:00,42495,42505,42495,42505,57
18/04/2007,17:29:00,42505,42515,42505,42505,41
18/04/2007,17:30:00,42505,42520,42500,42500,37
18/04/2007,17:31:00,42500,42510,42500,42510,11
18/04/2007,17:32:00,42505,42540,42505,42540,62
18/04/2007,17:33:00,42535,42555,42525,42545,106
18/04/2007,17:34:00,42545,42560,42540,42540,90
18/04/2007,17:35:00,42540,42580,42535,42580,65
18/04/2007,17:36:00,42570,42595,42570,42595,86
18/04/2007,17:37:00,42585,42610,42585,42600,81
18/04/2007,17:38:00,42605,42630,42605,42620,84
18/04/2007,17:39:00,42615,42620,42600,42600,57
19/04/2007,09:00:00,42505,42505,42100,42140,312
19/04/2007,09:01:00,42145,42175,42145,42170,181
19/04/2007,09:02:00,42165,42190,42165,42175,192
19/04/2007,09:03:00,42175,42185,42160,42170,177
19/04/2007,09:04:00,42170,42170,42140,42145,204
19/04/2007,09:05:00,42140,42150,42130,42145,197
19/04/2007,09:06:00,42145,42150,42105,42115,120
19/04/2007,09:07:00,42110,42110,42085,42085,193
19/04/2007,09:08:00,42090,42115,42085,42110,149
19/04/2007,09:09:00,42105,42140,42100,42140,148
19/04/2007,09:10:00,42135,42150,42135,42150,68
19/04/2007,09:11:00,42145,42160,42145,42150,97
19/04/2007,09:12:00,42150,42155,42140,42140,49
19/04/2007,09:13:00,42145,42175,42145,42175,81
19/04/2007,09:14:00,42180,42200,42175,42200,172
19/04/2007,09:15:00,42200,42205,42180,42180,125
19/04/2007,09:16:00,42180,42210,42175,42210,129
19/04/2007,09:17:00,42210,42230,42200,42215,138
19/04/2007,09:18:00,42225,42230,42215,42220,134
19/04/2007,09:19:00,42220,42225,42210,42215,18
19/04/2007,09:20:00,42220,42240,42220,42235,117
19/04/2007,09:21:00,42240,42245,42235,42245,77
19/04/2007,09:22:00,42250,42255,42230,42235,141
19/04/2007,09:23:00,42235,42235,42215,42230,130
19/04/2007,09:24:00,42225,42225,42215,42220,35
19/04/2007,09:25:00,42220,42230,42195,42195,101
19/04/2007,09:26:00,42195,42200,42170,42175,79
19/04/2007,09:27:00,42180,42185,42160,42160,51
19/04/2007,09:28:00,42165,42180,42165,42170,53
19/04/2007,09:29:00,42170,42175,42155,42175,54
19/04/2007,09:30:00,42170,42180,42140,42150,128
19/04/2007,09:31:00,42145,42150,42130,42130,135
19/04/2007,09:32:00,42125,42130,42110,42115,72
19/04/2007,09:33:00,42120,42120,42080,42090,136
19/04/2007,09:34:00,42090,42120,42085,42115,139
19/04/2007,09:35:00,42120,42135,42120,42125,124
19/04/2007,09:36:00,42120,42125,42095,42120,78
19/04/2007,09:37:00,42125,42135,42090,42090,114
19/04/2007,09:38:00,42090,42095,42070,42095,113
19/04/2007,09:39:00,42090,42095,42045,42050,207
19/04/2007,09:40:00,42050,42080,42035,42075,227
19/04/2007,09:41:00,42075,42090,42065,42075,105
19/04/2007,09:42:00,42080,42090,42075,42085,36
19/04/2007,09:43:00,42080,42085,42055,42055,116
19/04/2007,09:44:00,42050,42080,42040,42080,144
19/04/2007,09:45:00,42070,42080,42060,42060,51
19/04/2007,09:46:00,42060,42060,42025,42040,133
19/04/2007,09:47:00,42040,42055,42005,42005,167
19/04/2007,09:48:00,42005,42050,42005,42050,119
19/04/2007,09:49:00,42050,42070,42050,42065,144
19/04/2007,09:50:00,42060,42065,42050,42055,67
19/04/2007,09:51:00,42055,42070,42050,42070,56
19/04/2007,09:52:00,42070,42070,42050,42055,42
19/04/2007,09:53:00,42055,42085,42055,42085,122
19/04/2007,09:54:00,42085,42090,42075,42085,42
19/04/2007,09:55:00,42080,42080,42040,42045,104
19/04/2007,09:56:00,42045,42050,42025,42045,75
19/04/2007,09:57:00,42045,42060,42025,42030,101
19/04/2007,09:58:00,42035,42055,42020,42030,144
19/04/2007,09:59:00,42025,42025,41995,42000,162
19/04/2007,10:00:00,41995,42020,41985,42020,117
19/04/2007,10:01:00,42015,42030,42015,42020,59
19/04/2007,10:02:00,42015,42035,42015,42035,74
19/04/2007,10:03:00,42035,42065,42030,42060,147
19/04/2007,10:04:00,42060,42060,42050,42050,57
19/04/2007,10:05:00,42050,42050,42035,42040,55
19/04/2007,10:06:00,42045,42055,42040,42055,46
19/04/2007,10:07:00,42055,42055,42025,42025,55
19/04/2007,10:08:00,42025,42025,42015,42020,10
19/04/2007,10:09:00,42015,42055,42015,42055,65
19/04/2007,10:10:00,42060,42065,42050,42065,62
19/04/2007,10:11:00,42065,42070,42050,42055,50
19/04/2007,10:12:00,42055,42060,42045,42055,31
19/04/2007,10:13:00,42060,42070,42060,42065,17
19/04/2007,10:14:00,42060,42065,42055,42055,18
19/04/2007,10:15:00,42055,42065,42045,42065,38
19/04/2007,10:16:00,42065,42070,42055,42055,77
19/04/2007,10:17:00,42060,42060,42050,42060,65
19/04/2007,10:18:00,42055,42060,42050,42050,31
19/04/2007,10:19:00,42050,42050,42045,42045,12
19/04/2007,10:20:00,42050,42055,42045,42045,34
19/04/2007,10:21:00,42050,42050,42045,42045,18
19/04/2007,10:22:00,42040,42040,42030,42035,64
19/04/2007,10:23:00,42030,42030,42010,42025,75
19/04/2007,10:24:00,42020,42045,42020,42040,50
19/04/2007,10:25:00,42035,42045,42025,42030,27
19/04/2007,10:26:00,42030,42060,42030,42055,56
19/04/2007,10:27:00,42055,42065,42055,42065,57
19/04/2007,10:28:00,42070,42080,42065,42075,90
19/04/2007,10:29:00,42080,42085,42075,42085,57
19/04/2007,10:30:00,42080,42095,42080,42095,54
19/04/2007,10:31:00,42095,42105,42085,42085,88
19/04/2007,10:32:00,42085,42085,42065,42070,67
19/04/2007,10:33:00,42075,42075,42060,42070,46
19/04/2007,10:34:00,42065,42075,42065,42070,23
19/04/2007,10:35:00,42075,42075,42070,42070,9
19/04/2007,10:36:00,42065,42070,42065,42070,6
19/04/2007,10:37:00,42065,42075,42065,42070,10
19/04/2007,10:38:00,42070,42070,42060,42065,31
19/04/2007,10:39:00,42070,42070,42055,42055,16
19/04/2007,10:40:00,42060,42065,42060,42065,6
19/04/2007,10:41:00,42065,42065,42060,42060,11
19/04/2007,10:42:00,42060,42070,42060,42070,13
19/04/2007,10:43:00,42070,42100,42070,42100,90
19/04/2007,10:44:00,42090,42090,42070,42070,33
19/04/2007,10:45:00,42070,42090,42070,42085,24
19/04/2007,10:46:00,42085,42090,42085,42085,28
19/04/2007,10:47:00,42085,42090,42085,42090,6
19/04/2007,10:48:00,42095,42095,42090,42095,16
19/04/2007,10:49:00,42090,42095,42090,42090,4
19/04/2007,10:50:00,42090,42090,42080,42090,5
19/04/2007,10:51:00,42090,42100,42090,42100,26
19/04/2007,10:52:00,42095,42095,42090,42090,6
19/04/2007,10:53:00,42095,42095,42095,42095,8
19/04/2007,10:54:00,42095,42095,42085,42090,31
19/04/2007,10:55:00,42085,42100,42085,42095,71
19/04/2007,10:56:00,42095,42125,42095,42125,80
19/04/2007,10:57:00,42125,42125,42110,42120,66
19/04/2007,10:58:00,42120,42135,42115,42130,51
19/04/2007,10:59:00,42130,42130,42125,42130,5
19/04/2007,11:00:00,42125,42140,42115,42135,66
19/04/2007,11:01:00,42135,42135,42125,42135,17
19/04/2007,11:02:00,42135,42135,42110,42115,54
19/04/2007,11:03:00,42110,42115,42100,42110,30
19/04/2007,11:04:00,42120,42120,42105,42105,20
19/04/2007,11:05:00,42100,42100,42100,42100,20
19/04/2007,11:06:00,42095,42095,42080,42085,16
19/04/2007,11:07:00,42085,42085,42080,42080,26
19/04/2007,11:08:00,42080,42080,42070,42070,55
19/04/2007,11:09:00,42070,42080,42055,42070,115
19/04/2007,11:10:00,42070,42070,42065,42065,19
19/04/2007,11:11:00,42065,42065,42050,42050,80
19/04/2007,11:12:00,42050,42050,42035,42045,99
19/04/2007,11:13:00,42050,42075,42050,42075,33
19/04/2007,11:14:00,42075,42090,42075,42080,44
19/04/2007,11:15:00,42085,42085,42080,42080,8
19/04/2007,11:16:00,42075,42080,42075,42080,10
19/04/2007,11:17:00,42085,42085,42080,42080,10
19/04/2007,11:18:00,42080,42080,42075,42080,3
19/04/2007,11:19:00,42085,42085,42085,42085,12
19/04/2007,11:20:00,42090,42095,42075,42090,59
19/04/2007,11:21:00,42090,42095,42085,42085,19
19/04/2007,11:22:00,42080,42090,42075,42085,15
19/04/2007,11:23:00,42085,42090,42085,42090,4
19/04/2007,11:24:00,42095,42095,42095,42095,9
19/04/2007,11:25:00,42095,42095,42090,42090,15
19/04/2007,11:26:00,42095,42095,42090,42095,11
19/04/2007,11:27:00,42090,42090,42080,42085,21
19/04/2007,11:28:00,42085,42085,42085,42085,3
19/04/2007,11:29:00,42085,42090,42080,42090,9
19/04/2007,11:30:00,42090,42090,42075,42075,37
19/04/2007,11:31:00,42075,42075,42065,42075,26
19/04/2007,11:32:00,42080,42080,42075,42075,11
19/04/2007,11:33:00,42075,42085,42075,42085,15
19/04/2007,11:34:00,42085,42090,42085,42090,33
19/04/2007,11:35:00,42085,42090,42085,42085,30
19/04/2007,11:36:00,42085,42095,42080,42085,24
19/04/2007,11:37:00,42075,42080,42075,42075,8
19/04/2007,11:38:00,42075,42080,42050,42050,92
19/04/2007,11:39:00,42045,42050,42040,42045,29
19/04/2007,11:40:00,42045,42045,42035,42040,43
19/04/2007,11:41:00,42040,42050,42040,42045,16
19/04/2007,11:42:00,42045,42045,42035,42040,22
19/04/2007,11:43:00,42040,42040,42040,42040,18
19/04/2007,11:44:00,42040,42045,42035,42045,12
19/04/2007,11:45:00,42040,42045,42040,42045,8
19/04/2007,11:46:00,42045,42045,42040,42040,9
19/04/2007,11:47:00,42040,42040,42030,42030,44
19/04/2007,11:48:00,42030,42040,42030,42035,18
19/04/2007,11:49:00,42040,42040,42020,42020,42
19/04/2007,11:50:00,42025,42035,42025,42030,19
19/04/2007,11:51:00,42020,42035,42020,42030,21
19/04/2007,11:52:00,42030,42035,42025,42030,29
19/04/2007,11:53:00,42035,42035,42025,42035,7
19/04/2007,11:54:00,42040,42040,42030,42035,49
19/04/2007,11:55:00,42030,42030,42025,42030,27
19/04/2007,11:56:00,42030,42040,42030,42030,35
19/04/2007,11:57:00,42030,42060,42030,42050,41
19/04/2007,11:58:00,42050,42060,42050,42055,14
19/04/2007,11:59:00,42055,42060,42050,42055,21
19/04/2007,12:00:00,42055,42060,42020,42040,117
19/04/2007,12:01:00,42045,42080,42025,42065,122
19/04/2007,12:02:00,42070,42070,42050,42065,33
19/04/2007,12:03:00,42050,42050,42030,42045,60
19/04/2007,12:04:00,42050,42065,42050,42055,26
19/04/2007,12:05:00,42050,42055,42040,42050,11
19/04/2007,12:06:00,42045,42060,42045,42050,24
19/04/2007,12:07:00,42050,42050,42045,42050,11
19/04/2007,12:08:00,42055,42055,42050,42055,18
19/04/2007,12:09:00,42055,42065,42055,42065,13
19/04/2007,12:10:00,42065,42070,42065,42065,11
19/04/2007,12:11:00,42055,42055,42040,42040,10
19/04/2007,12:12:00,42045,42050,42045,42050,9
19/04/2007,12:13:00,42050,42070,42050,42065,18
19/04/2007,12:14:00,42060,42065,42060,42065,8
19/04/2007,12:15:00,42065,42090,42065,42085,36
19/04/2007,12:16:00,42090,42095,42085,42090,67
19/04/2007,12:17:00,42090,42090,42080,42085,8
19/04/2007,12:18:00,42075,42080,42075,42080,6
19/04/2007,12:19:00,42080,42090,42080,42090,26
19/04/2007,12:20:00,42090,42090,42085,42090,29
19/04/2007,12:21:00,42085,42090,42080,42090,71
19/04/2007,12:22:00,42080,42080,42070,42070,10
19/04/2007,12:23:00,42065,42065,42045,42055,22
19/04/2007,12:24:00,42050,42050,42040,42050,18
19/04/2007,12:25:00,42060,42065,42055,42060,12
19/04/2007,12:26:00,42060,42060,42050,42060,11
19/04/2007,12:27:00,42050,42050,42045,42045,6
19/04/2007,12:28:00,42045,42050,42045,42050,2
19/04/2007,12:30:00,42050,42060,42050,42060,9
19/04/2007,12:32:00,42055,42055,42050,42050,23
19/04/2007,12:33:00,42055,42060,42050,42050,19
19/04/2007,12:34:00,42050,42055,42045,42055,19
19/04/2007,12:35:00,42055,42060,42055,42060,11
19/04/2007,12:36:00,42065,42065,42060,42060,11
19/04/2007,12:37:00,42060,42060,42055,42060,3
19/04/2007,12:38:00,42060,42070,42060,42065,6
19/04/2007,12:39:00,42075,42080,42075,42075,9
19/04/2007,12:40:00,42080,42080,42060,42070,40
19/04/2007,12:41:00,42075,42080,42070,42075,4
19/04/2007,12:42:00,42080,42080,42080,42080,2
19/04/2007,12:43:00,42075,42075,42075,42075,3
19/04/2007,12:44:00,42070,42080,42070,42080,40
19/04/2007,12:45:00,42080,42080,42080,42080,1
19/04/2007,12:46:00,42075,42075,42070,42070,8
19/04/2007,12:48:00,42075,42075,42075,42075,2
19/04/2007,12:50:00,42075,42075,42075,42075,2
19/04/2007,12:51:00,42075,42075,42070,42070,35
19/04/2007,12:52:00,42065,42080,42065,42075,32
19/04/2007,12:53:00,42085,42085,42085,42085,2
19/04/2007,12:54:00,42075,42085,42075,42080,4
19/04/2007,12:55:00,42085,42090,42085,42090,10
19/04/2007,12:56:00,42095,42110,42095,42105,38
19/04/2007,12:57:00,42105,42105,42100,42100,9
19/04/2007,12:58:00,42100,42100,42085,42085,24
19/04/2007,12:59:00,42090,42090,42080,42080,4
19/04/2007,13:00:00,42080,42080,42070,42070,29
19/04/2007,13:01:00,42080,42080,42070,42080,9
19/04/2007,13:02:00,42075,42075,42060,42060,17
19/04/2007,13:03:00,42065,42065,42065,42065,1
19/04/2007,13:04:00,42070,42075,42070,42070,7
19/04/2007,13:05:00,42075,42075,42070,42070,13
19/04/2007,13:06:00,42070,42070,42070,42070,4
19/04/2007,13:07:00,42070,42075,42065,42070,18
19/04/2007,13:08:00,42080,42080,42075,42075,2
19/04/2007,13:09:00,42075,42075,42075,42075,1
19/04/2007,13:10:00,42075,42075,42075,42075,3
19/04/2007,13:11:00,42075,42075,42075,42075,4
19/04/2007,13:13:00,42080,42085,42080,42080,9
19/04/2007,13:14:00,42080,42080,42080,42080,3
19/04/2007,13:15:00,42080,42080,42080,42080,8
19/04/2007,13:16:00,42080,42080,42080,42080,1
19/04/2007,13:17:00,42075,42080,42075,42075,9
19/04/2007,13:18:00,42075,42075,42075,42075,1
19/04/2007,13:19:00,42075,42075,42055,42055,36
19/04/2007,13:20:00,42055,42055,42050,42050,34
19/04/2007,13:21:00,42050,42050,42045,42050,10
19/04/2007,13:22:00,42045,42050,42040,42045,24
19/04/2007,13:23:00,42045,42045,42040,42045,6
19/04/2007,13:25:00,42040,42040,42035,42040,15
19/04/2007,13:26:00,42040,42040,42040,42040,1
19/04/2007,13:27:00,42035,42035,42035,42035,15
19/04/2007,13:28:00,42035,42035,42030,42035,13
19/04/2007,13:30:00,42040,42050,42040,42045,14
19/04/2007,13:31:00,42050,42055,42050,42055,19
19/04/2007,13:32:00,42055,42060,42055,42060,17
19/04/2007,13:33:00,42055,42055,42040,42040,9
19/04/2007,13:34:00,42055,42055,42045,42045,4
19/04/2007,13:35:00,42050,42055,42050,42055,3
19/04/2007,13:36:00,42050,42050,42050,42050,5
19/04/2007,13:37:00,42050,42055,42050,42055,6
19/04/2007,13:38:00,42050,42055,42050,42055,18
19/04/2007,13:39:00,42055,42055,42050,42050,4
19/04/2007,13:40:00,42055,42075,42055,42075,26
19/04/2007,13:41:00,42070,42075,42070,42075,17
19/04/2007,13:42:00,42075,42075,42055,42055,15
19/04/2007,13:43:00,42050,42060,42050,42050,8
19/04/2007,13:44:00,42055,42055,42055,42055,4
19/04/2007,13:45:00,42050,42055,42045,42055,10
19/04/2007,13:46:00,42060,42060,42050,42050,5
19/04/2007,13:47:00,42065,42065,42065,42065,1
19/04/2007,13:48:00,42065,42070,42065,42065,3
19/04/2007,13:49:00,42065,42070,42065,42070,14
19/04/2007,13:50:00,42070,42075,42065,42065,9
19/04/2007,13:51:00,42065,42065,42065,42065,2
19/04/2007,13:52:00,42060,42065,42060,42060,13
19/04/2007,13:54:00,42065,42070,42065,42070,2
19/04/2007,13:55:00,42065,42070,42065,42070,11
19/04/2007,13:56:00,42070,42070,42065,42065,7
19/04/2007,13:57:00,42070,42070,42070,42070,1
19/04/2007,13:58:00,42070,42070,42070,42070,1
19/04/2007,13:59:00,42060,42060,42060,42060,5
19/04/2007,14:00:00,42070,42080,42070,42080,9
19/04/2007,14:01:00,42080,42085,42080,42085,12
19/04/2007,14:02:00,42085,42090,42070,42075,33
19/04/2007,14:03:00,42080,42080,42065,42075,27
19/04/2007,14:04:00,42075,42080,42075,42080,11
19/04/2007,14:05:00,42080,42100,42080,42100,47
19/04/2007,14:06:00,42100,42115,42095,42110,30
19/04/2007,14:07:00,42115,42115,42105,42110,26
19/04/2007,14:08:00,42105,42105,42105,42105,3
19/04/2007,14:09:00,42105,42110,42105,42110,5
19/04/2007,14:10:00,42110,42110,42105,42105,8
19/04/2007,14:11:00,42105,42105,42105,42105,13
19/04/2007,14:12:00,42105,42105,42105,42105,6
19/04/2007,14:13:00,42100,42100,42090,42090,29
19/04/2007,14:14:00,42085,42090,42085,42090,13
19/04/2007,14:15:00,42090,42095,42085,42085,24
19/04/2007,14:16:00,42095,42095,42090,42090,17
19/04/2007,14:17:00,42085,42085,42085,42085,7
19/04/2007,14:18:00,42090,42100,42090,42100,23
19/04/2007,14:19:00,42100,42100,42100,42100,4
19/04/2007,14:20:00,42100,42105,42095,42105,16
19/04/2007,14:21:00,42105,42105,42105,42105,2
19/04/2007,14:22:00,42100,42100,42100,42100,1
19/04/2007,14:23:00,42105,42105,42100,42105,11
19/04/2007,14:26:00,42105,42110,42100,42110,14
19/04/2007,14:27:00,42105,42110,42100,42100,8
19/04/2007,14:28:00,42105,42105,42095,42095,5
19/04/2007,14:29:00,42095,42100,42090,42100,16
19/04/2007,14:30:00,42090,42100,42045,42080,160
19/04/2007,14:31:00,42085,42085,42055,42060,48
19/04/2007,14:32:00,42060,42075,42045,42050,33
19/04/2007,14:33:00,42050,42060,42040,42060,66
19/04/2007,14:34:00,42065,42070,42060,42070,20
19/04/2007,14:35:00,42070,42080,42070,42075,41
19/04/2007,14:36:00,42080,42085,42080,42085,9
19/04/2007,14:37:00,42080,42090,42080,42090,19
19/04/2007,14:38:00,42095,42095,42075,42080,23
19/04/2007,14:39:00,42075,42075,42070,42070,4
19/04/2007,14:40:00,42070,42075,42070,42075,4
19/04/2007,14:41:00,42070,42070,42070,42070,2
19/04/2007,14:42:00,42075,42075,42075,42075,6
19/04/2007,14:43:00,42080,42080,42080,42080,1
19/04/2007,14:44:00,42080,42080,42080,42080,1
19/04/2007,14:45:00,42085,42090,42085,42090,17
19/04/2007,14:46:00,42090,42090,42080,42080,7
19/04/2007,14:47:00,42080,42080,42080,42080,3
19/04/2007,14:48:00,42080,42095,42075,42095,13
19/04/2007,14:49:00,42085,42095,42085,42095,25
19/04/2007,14:50:00,42100,42100,42095,42100,9
19/04/2007,14:51:00,42095,42100,42095,42100,7
19/04/2007,14:53:00,42105,42110,42095,42105,16
19/04/2007,14:54:00,42095,42095,42090,42090,3
19/04/2007,14:55:00,42095,42095,42095,42095,3
19/04/2007,14:56:00,42095,42095,42095,42095,1
19/04/2007,14:57:00,42090,42100,42085,42095,44
19/04/2007,14:58:00,42095,42095,42095,42095,2
19/04/2007,14:59:00,42095,42100,42095,42100,24
19/04/2007,15:00:00,42100,42100,42100,42100,8
19/04/2007,15:01:00,42100,42100,42100,42100,7
19/04/2007,15:02:00,42095,42095,42090,42095,23
19/04/2007,15:03:00,42100,42105,42095,42095,56
19/04/2007,15:04:00,42100,42105,42100,42100,6
19/04/2007,15:05:00,42100,42100,42100,42100,1
19/04/2007,15:06:00,42100,42105,42090,42105,18
19/04/2007,15:07:00,42095,42095,42090,42090,16
19/04/2007,15:08:00,42095,42110,42090,42110,22
19/04/2007,15:09:00,42110,42115,42105,42110,18
19/04/2007,15:10:00,42110,42115,42105,42105,8
19/04/2007,15:11:00,42100,42100,42090,42095,25
19/04/2007,15:12:00,42095,42095,42095,42095,11
19/04/2007,15:13:00,42090,42090,42090,42090,2
19/04/2007,15:14:00,42095,42100,42090,42095,20
19/04/2007,15:15:00,42090,42100,42090,42100,6
19/04/2007,15:16:00,42095,42095,42085,42085,19
19/04/2007,15:17:00,42085,42090,42085,42085,25
19/04/2007,15:18:00,42080,42080,42075,42075,20
19/04/2007,15:19:00,42075,42075,42070,42070,32
19/04/2007,15:20:00,42070,42080,42070,42075,39
19/04/2007,15:21:00,42075,42075,42075,42075,4
19/04/2007,15:22:00,42075,42075,42070,42075,54
19/04/2007,15:23:00,42070,42070,42065,42065,12
19/04/2007,15:24:00,42070,42075,42070,42075,16
19/04/2007,15:26:00,42070,42070,42070,42070,4
19/04/2007,15:27:00,42070,42070,42065,42070,10
19/04/2007,15:28:00,42070,42070,42065,42065,5
19/04/2007,15:29:00,42065,42070,42065,42070,3
19/04/2007,15:30:00,42065,42070,42060,42060,32
19/04/2007,15:31:00,42060,42060,42055,42060,34
19/04/2007,15:32:00,42065,42070,42065,42065,14
19/04/2007,15:33:00,42060,42065,42045,42045,76
19/04/2007,15:34:00,42045,42045,42040,42045,51
19/04/2007,15:35:00,42045,42050,42040,42050,15
19/04/2007,15:36:00,42040,42050,42040,42045,31
19/04/2007,15:37:00,42045,42055,42045,42055,32
19/04/2007,15:38:00,42050,42065,42045,42060,33
19/04/2007,15:39:00,42060,42075,42060,42060,58
19/04/2007,15:40:00,42065,42075,42055,42075,48
19/04/2007,15:41:00,42070,42075,42065,42065,21
19/04/2007,15:42:00,42065,42070,42060,42065,15
19/04/2007,15:43:00,42065,42080,42065,42080,34
19/04/2007,15:44:00,42080,42080,42070,42075,24
19/04/2007,15:45:00,42070,42070,42050,42055,35
19/04/2007,15:46:00,42055,42060,42050,42060,17
19/04/2007,15:47:00,42055,42065,42055,42065,25
19/04/2007,15:48:00,42065,42090,42065,42090,53
19/04/2007,15:49:00,42090,42100,42090,42095,40
19/04/2007,15:50:00,42095,42100,42090,42100,50
19/04/2007,15:51:00,42100,42120,42100,42115,82
19/04/2007,15:52:00,42115,42115,42105,42105,48
19/04/2007,15:53:00,42100,42105,42090,42105,61
19/04/2007,15:54:00,42100,42110,42100,42100,53
19/04/2007,15:55:00,42095,42100,42090,42095,18
19/04/2007,15:56:00,42100,42105,42095,42100,60
19/04/2007,15:57:00,42100,42115,42095,42105,72
19/04/2007,15:58:00,42100,42110,42100,42110,29
19/04/2007,15:59:00,42110,42110,42100,42100,32
19/04/2007,16:00:00,42100,42115,42060,42070,97
19/04/2007,16:01:00,42070,42090,42060,42085,72
19/04/2007,16:02:00,42080,42105,42075,42100,91
19/04/2007,16:03:00,42100,42105,42095,42105,75
19/04/2007,16:04:00,42100,42145,42100,42145,182
19/04/2007,16:05:00,42145,42155,42135,42140,164
19/04/2007,16:06:00,42140,42140,42125,42125,35
19/04/2007,16:07:00,42125,42130,42120,42120,28
19/04/2007,16:08:00,42125,42140,42125,42125,55
19/04/2007,16:09:00,42125,42135,42120,42120,19
19/04/2007,16:10:00,42120,42135,42110,42110,49
19/04/2007,16:11:00,42110,42125,42110,42125,29
19/04/2007,16:12:00,42125,42125,42115,42115,23
19/04/2007,16:13:00,42115,42125,42105,42125,36
19/04/2007,16:14:00,42120,42120,42105,42110,31
19/04/2007,16:15:00,42110,42115,42105,42115,25
19/04/2007,16:16:00,42120,42125,42120,42125,40
19/04/2007,16:17:00,42130,42135,42130,42135,31
19/04/2007,16:18:00,42135,42140,42120,42120,31
19/04/2007,16:19:00,42125,42150,42125,42145,63
19/04/2007,16:20:00,42150,42170,42145,42170,112
19/04/2007,16:21:00,42165,42165,42155,42165,63
19/04/2007,16:22:00,42165,42190,42165,42175,107
19/04/2007,16:23:00,42185,42185,42160,42160,50
19/04/2007,16:24:00,42170,42185,42165,42185,31
19/04/2007,16:25:00,42185,42210,42185,42200,181
19/04/2007,16:26:00,42200,42210,42195,42200,146
19/04/2007,16:27:00,42200,42200,42195,42195,38
19/04/2007,16:28:00,42190,42200,42190,42195,59
19/04/2007,16:29:00,42195,42195,42190,42190,45
19/04/2007,16:30:00,42195,42200,42190,42200,80
19/04/2007,16:31:00,42200,42200,42190,42195,37
19/04/2007,16:32:00,42190,42200,42185,42190,79
19/04/2007,16:33:00,42190,42190,42165,42170,95
19/04/2007,16:34:00,42170,42180,42165,42180,27
19/04/2007,16:35:00,42180,42195,42175,42190,52
19/04/2007,16:36:00,42190,42200,42185,42185,83
19/04/2007,16:37:00,42185,42185,42185,42185,9
19/04/2007,16:38:00,42185,42195,42170,42170,49
19/04/2007,16:39:00,42170,42185,42165,42180,56
19/04/2007,16:40:00,42185,42185,42175,42175,37
19/04/2007,16:41:00,42170,42185,42160,42160,46
19/04/2007,16:42:00,42155,42160,42140,42155,41
19/04/2007,16:43:00,42155,42160,42150,42155,47
19/04/2007,16:44:00,42160,42170,42160,42170,9
19/04/2007,16:45:00,42165,42170,42160,42165,26
19/04/2007,16:46:00,42165,42170,42160,42170,10
19/04/2007,16:47:00,42175,42175,42165,42165,15
19/04/2007,16:48:00,42165,42165,42165,42165,5
19/04/2007,16:49:00,42165,42165,42150,42150,32
19/04/2007,16:50:00,42150,42150,42130,42140,67
19/04/2007,16:51:00,42130,42145,42125,42145,23
19/04/2007,16:52:00,42145,42150,42135,42135,35
19/04/2007,16:53:00,42135,42140,42135,42140,8
19/04/2007,16:54:00,42140,42140,42135,42135,5
19/04/2007,16:55:00,42140,42140,42140,42140,4
19/04/2007,16:56:00,42145,42160,42145,42160,38
19/04/2007,16:57:00,42165,42180,42160,42175,88
19/04/2007,16:58:00,42175,42175,42165,42165,27
19/04/2007,16:59:00,42160,42175,42160,42175,15
19/04/2007,17:00:00,42175,42180,42175,42175,27
19/04/2007,17:01:00,42175,42175,42165,42165,16
19/04/2007,17:02:00,42165,42170,42165,42165,22
19/04/2007,17:03:00,42165,42165,42155,42160,23
19/04/2007,17:04:00,42155,42160,42135,42145,68
19/04/2007,17:05:00,42145,42155,42145,42150,19
19/04/2007,17:06:00,42150,42150,42145,42145,59
19/04/2007,17:07:00,42145,42145,42140,42140,17
19/04/2007,17:08:00,42135,42140,42125,42125,38
19/04/2007,17:09:00,42125,42130,42125,42125,21
19/04/2007,17:10:00,42125,42140,42115,42140,77
19/04/2007,17:11:00,42140,42150,42140,42150,46
19/04/2007,17:12:00,42150,42170,42150,42160,86
19/04/2007,17:13:00,42165,42170,42165,42165,8
19/04/2007,17:14:00,42165,42180,42160,42175,70
19/04/2007,17:15:00,42175,42180,42165,42170,44
19/04/2007,17:16:00,42170,42180,42165,42180,65
19/04/2007,17:17:00,42185,42200,42185,42195,138
19/04/2007,17:18:00,42190,42190,42180,42180,60
19/04/2007,17:19:00,42185,42190,42180,42190,27
19/04/2007,17:20:00,42185,42185,42180,42185,35
19/04/2007,17:21:00,42180,42185,42180,42180,20
19/04/2007,17:22:00,42175,42180,42175,42180,23
19/04/2007,17:23:00,42180,42180,42175,42175,29
19/04/2007,17:24:00,42180,42195,42180,42185,65
19/04/2007,17:25:00,42185,42195,42180,42190,57
19/04/2007,17:26:00,42195,42200,42180,42185,39
19/04/2007,17:27:00,42180,42185,42180,42185,34
19/04/2007,17:28:00,42190,42190,42180,42180,9
19/04/2007,17:29:00,42185,42185,42170,42175,64
19/04/2007,17:30:00,42170,42180,42170,42170,53
19/04/2007,17:31:00,42170,42180,42165,42175,75
19/04/2007,17:32:00,42180,42180,42170,42175,21
19/04/2007,17:33:00,42175,42180,42175,42180,13
19/04/2007,17:34:00,42180,42185,42170,42175,53
19/04/2007,17:35:00,42170,42175,42165,42165,68
19/04/2007,17:36:00,42165,42175,42165,42170,26
19/04/2007,17:37:00,42165,42175,42160,42170,32
19/04/2007,17:38:00,42170,42175,42165,42170,19
19/04/2007,17:39:00,42170,42170,42155,42165,63
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2007,16:14:00,42120,42120,42105,42110,31
19/04/2007,16:15:00,42110,42115,42105,42115,25
19/04/2007,16:16:00,42120,42125,42120,42125,40
19/04/2007,16:17:00,42130,42135,42130,42135,31
19/04/2007,16:18:00,42135,42140,42120,42120,31
19/04/2007,16:19:00,42125,42150,42125,42145,63
19/04/2007,16:20:00,42150,42170,42145,42170,112
19/04/2007,16:21:00,42165,42165,42155,42165,63
19/04/2007,16:22:00,42165,42190,42165,42175,107
19/04/2007,16:23:00,42185,42185,42160,42160,50
19/04/2007,16:24:00,42170,42185,42165,42185,31
19/04/2007,16:25:00,42185,42210,42185,42200,181
19/04/2007,16:26:00,42200,42210,42195,42200,146
19/04/2007,16:27:00,42200,42200,42195,42195,38
19/04/2007,16:28:00,42190,42200,42190,42195,59
19/04/2007,16:29:00,42195,42195,42190,42190,45
19/04/2007,16:30:00,42195,42200,42190,42200,80
19/04/2007,16:31:00,42200,42200,42190,42195,37
19/04/2007,16:32:00,42190,42200,42185,42190,79
19/04/2007,16:33:00,42190,42190,42165,42170,95
19/04/2007,16:34:00,42170,42180,42165,42180,27
19/04/2007,16:35:00,42180,42195,42175,42190,52
19/04/2007,16:36:00,42190,42200,42185,42185,83
19/04/2007,16:37:00,42185,42185,42185,42185,9
19/04/2007,16:38:00,42185,42195,42170,42170,49
19/04/2007,16:39:00,42170,42185,42165,42180,56
19/04/2007,16:40:00,42185,42185,42175,42175,37
19/04/2007,16:41:00,42170,42185,42160,42160,46
19/04/2007,16:42:00,42155,42160,42140,42155,41
19/04/2007,16:43:00,42155,42160,42150,42155,47
19/04/2007,16:44:00,42160,42170,42160,42170,9
19/04/2007,16:45:00,42165,42170,42160,42165,26
19/04/2007,16:46:00,42165,42170,42160,42170,10
19/04/2007,16:47:00,42175,42175,42165,42165,15
19/04/2007,16:48:00,42165,42165,42165,42165,5
19/04/2007,16:49:00,42165,42165,42150,42150,32
19/04/2007,16:50:00,42150,42150,42130,42140,67
19/04/2007,16:51:00,42130,42145,42125,42145,23
19/04/2007,16:52:00,42145,42150,42135,42135,35
19/04/2007,16:53:00,42135,42140,42135,42140,8
19/04/2007,16:54:00,42140,42140,42135,42135,5
19/04/2007,16:55:00,42140,42140,42140,42140,4
19/04/2007,16:56:00,42145,42160,42145,42160,38
19/04/2007,16:57:00,42165,42180,42160,42175,88
19/04/2007,16:58:00,42175,42175,42165,42165,27
19/04/2007,16:59:00,42160,42175,42160,42175,15
19/04/2007,17:00:00,42175,42180,42175,42175,27
19/04/2007,17:01:00,42175,42175,42165,42165,16
19/04/2007,17:02:00,42165,42170,42165,42165,22
19/04/2007,17:03:00,42165,42165,42155,42160,23
19/04/2007,17:04:00,42155,42160,42135,42145,68
19/04/2007,17:05:00,42145,42155,42145,42150,19
19/04/2007,17:06:00,42150,42150,42145,42145,59
19/04/2007,17:07:00,42145,42145,42140,42140,17
19/04/2007,17:08:00,42135,42140,42125,42125,38
19/04/2007,17:09:00,42125,42130,42125,42125,21
19/04/2007,17:10:00,42125,42140,42115,42140,77
19/04/2007,17:11:00,42140,42150,42140,42150,46
19/04/2007,17:12:00,42150,42170,42150,42160,86
19/04/2007,17:13:00,42165,42170,42165,42165,8
19/04/2007,17:14:00,42165,42180,42160,42175,70
19/04/2007,17:15:00,42175,42180,42165,42170,44
19/04/2007,17:16:00,42170,42180,42165,42180,65
19/04/2007,17:17:00,42185,42200,42185,42195,138
19/04/2007,17:18:00,42190,42190,42180,42180,60
19/04/2007,17:19:00,42185,42190,42180,42190,27
19/04/2007,17:20:00,42185,42185,42180,42185,35
19/04/2007,17:21:00,42180,42185,42180,42180,20
19/04/2007,17:22:00,42175,42180,42175,42180,23
19/04/2007,17:23:00,42180,42180,42175,42175,29
19/04/2007,17:24:00,42180,42195,42180,42185,65
19/04/2007,17:25:00,42185,42195,42180,42190,57
19/04/2007,17:26:00,42195,42200,42180,42185,39
19/04/2007,17:27:00,42180,42185,42180,42185,34
19/04/2007,17:28:00,42190,42190,42180,42180,9
19/04/2007,17:29:00,42185,42185,42170,42175,64
19/04/2007,17:30:00,42170,42180,42170,42170,53
19/04/2007,17:31:00,42170,42180,42165,42175,75
19/04/2007,17:32:00,42180,42180,42170,42175,21
19/04/2007,17:33:00,42175,42180,42175,42180,13
19/04/2007,17:34:00,42180,42185,42170,42175,53
19/04/2007,17:35:00,42170,42175,42165,42165,68
19/04/2007,17:36:00,42165,42175,42165,42170,26
19/04/2007,17:37:00,42165,42175,42160,42170,32
19/04/2007,17:38:00,42170,42175,42165,42170,19
20/04/2007,09:00:00,42380,42570,42380,42445,294
20/04/2007,09:01:00,42445,42465,42435,42465,139
20/04/2007,09:02:00,42465,42470,42460,42470,107
20/04/2007,09:03:00,42470,42470,42460,42470,94
20/04/2007,09:04:00,42465,42495,42465,42495,140
20/04/2007,09:05:00,42490,42520,42490,42515,151
20/04/2007,09:06:00,42520,42530,42500,42500,117
20/04/2007,09:07:00,42500,42510,42495,42505,82
20/04/2007,09:08:00,42505,42515,42505,42505,38
20/04/2007,09:09:00,42500,42505,42490,42500,89
20/04/2007,09:10:00,42500,42510,42500,42505,37
20/04/2007,09:11:00,42505,42515,42500,42510,83
20/04/2007,09:12:00,42510,42510,42500,42500,92
20/04/2007,09:13:00,42500,42500,42485,42495,120
20/04/2007,09:14:00,42490,42490,42480,42480,37
20/04/2007,09:15:00,42490,42490,42480,42485,51
20/04/2007,09:16:00,42485,42495,42485,42490,39
20/04/2007,09:17:00,42490,42490,42485,42485,42
20/04/2007,09:18:00,42485,42490,42480,42480,70
20/04/2007,09:19:00,42480,42485,42480,42485,49
20/04/2007,09:20:00,42480,42480,42475,42480,12
20/04/2007,09:21:00,42480,42480,42475,42480,100
20/04/2007,09:22:00,42475,42480,42470,42475,74
20/04/2007,09:23:00,42475,42485,42470,42480,55
20/04/2007,09:24:00,42475,42485,42470,42485,51
20/04/2007,09:25:00,42485,42485,42475,42480,44
20/04/2007,09:26:00,42475,42480,42470,42475,29
20/04/2007,09:27:00,42475,42480,42470,42480,11
20/04/2007,09:28:00,42475,42475,42470,42470,9
20/04/2007,09:29:00,42470,42475,42470,42475,40
20/04/2007,09:30:00,42475,42485,42475,42485,57
20/04/2007,09:31:00,42480,42485,42475,42480,75
20/04/2007,09:32:00,42480,42485,42470,42485,42
20/04/2007,09:33:00,42480,42510,42475,42510,91
20/04/2007,09:34:00,42510,42515,42495,42500,68
20/04/2007,09:35:00,42500,42510,42495,42500,33
20/04/2007,09:36:00,42500,42525,42495,42525,49
20/04/2007,09:37:00,42525,42545,42525,42530,115
20/04/2007,09:38:00,42530,42535,42525,42530,22
20/04/2007,09:39:00,42530,42530,42520,42520,37
20/04/2007,09:40:00,42515,42515,42510,42515,15
20/04/2007,09:41:00,42515,42515,42505,42510,49
20/04/2007,09:42:00,42510,42515,42510,42515,8
20/04/2007,09:43:00,42515,42515,42505,42515,17
20/04/2007,09:44:00,42520,42530,42520,42525,41
20/04/2007,09:45:00,42525,42525,42520,42525,44
20/04/2007,09:46:00,42520,42525,42515,42515,21
20/04/2007,09:47:00,42510,42510,42505,42510,36
20/04/2007,09:48:00,42510,42510,42500,42500,11
20/04/2007,09:49:00,42505,42505,42500,42500,14
20/04/2007,09:50:00,42500,42500,42495,42500,30
20/04/2007,09:51:00,42500,42500,42485,42485,39
20/04/2007,09:52:00,42485,42490,42480,42490,40
20/04/2007,09:53:00,42490,42495,42490,42495,45
20/04/2007,09:54:00,42500,42510,42500,42510,68
20/04/2007,09:55:00,42510,42510,42500,42505,22
20/04/2007,09:56:00,42505,42505,42505,42505,7
20/04/2007,09:57:00,42500,42500,42495,42495,16
20/04/2007,09:58:00,42495,42510,42495,42510,31
20/04/2007,09:59:00,42510,42510,42505,42505,18
20/04/2007,10:00:00,42505,42505,42485,42495,58
20/04/2007,10:01:00,42490,42495,42490,42490,23
20/04/2007,10:02:00,42495,42495,42480,42480,69
20/04/2007,10:03:00,42475,42475,42455,42465,62
20/04/2007,10:04:00,42460,42465,42450,42460,54
20/04/2007,10:05:00,42460,42460,42450,42450,27
20/04/2007,10:06:00,42450,42450,42435,42435,65
20/04/2007,10:07:00,42440,42445,42440,42445,37
20/04/2007,10:08:00,42450,42455,42450,42455,52
20/04/2007,10:09:00,42450,42455,42450,42455,25
20/04/2007,10:10:00,42455,42460,42455,42460,37
20/04/2007,10:11:00,42460,42465,42460,42465,13
20/04/2007,10:12:00,42465,42470,42465,42465,12
20/04/2007,10:13:00,42470,42480,42470,42470,25
20/04/2007,10:14:00,42470,42475,42470,42475,15
20/04/2007,10:15:00,42475,42475,42465,42465,29
20/04/2007,10:16:00,42465,42475,42465,42470,18
20/04/2007,10:17:00,42470,42470,42470,42470,5
20/04/2007,10:18:00,42465,42465,42460,42460,6
20/04/2007,10:19:00,42460,42460,42455,42455,14
20/04/2007,10:20:00,42455,42460,42455,42455,11
20/04/2007,10:21:00,42460,42460,42450,42450,12
20/04/2007,10:22:00,42450,42455,42450,42450,24
20/04/2007,10:23:00,42445,42445,42440,42440,16
20/04/2007,10:24:00,42435,42435,42430,42435,47
20/04/2007,10:25:00,42435,42440,42435,42440,6
20/04/2007,10:26:00,42440,42445,42440,42445,6
20/04/2007,10:27:00,42445,42450,42440,42450,19
20/04/2007,10:28:00,42455,42455,42450,42455,37
20/04/2007,10:29:00,42455,42465,42455,42460,10
20/04/2007,10:30:00,42460,42465,42460,42465,8
20/04/2007,10:31:00,42465,42465,42465,42465,26
20/04/2007,10:32:00,42465,42465,42465,42465,5
20/04/2007,10:33:00,42460,42460,42455,42455,5
20/04/2007,10:34:00,42460,42460,42460,42460,1
20/04/2007,10:35:00,42455,42455,42455,42455,3
20/04/2007,10:36:00,42460,42460,42460,42460,5
20/04/2007,10:38:00,42465,42465,42465,42465,15
20/04/2007,10:39:00,42465,42465,42465,42465,1
20/04/2007,10:40:00,42465,42465,42465,42465,4
20/04/2007,10:41:00,42465,42465,42460,42460,17
20/04/2007,10:42:00,42460,42460,42450,42455,46
20/04/2007,10:43:00,42460,42465,42460,42465,7
20/04/2007,10:44:00,42470,42480,42470,42475,34
20/04/2007,10:45:00,42470,42475,42470,42470,6
20/04/2007,10:46:00,42475,42475,42460,42465,15
20/04/2007,10:47:00,42465,42470,42465,42470,8
20/04/2007,10:48:00,42470,42470,42470,42470,2
20/04/2007,10:49:00,42470,42470,42465,42465,3
20/04/2007,10:50:00,42470,42470,42470,42470,3
20/04/2007,10:51:00,42465,42465,42465,42465,1
20/04/2007,10:52:00,42470,42470,42470,42470,2
20/04/2007,10:53:00,42470,42470,42470,42470,4
20/04/2007,10:54:00,42475,42475,42460,42470,85
20/04/2007,10:55:00,42465,42465,42460,42460,21
20/04/2007,10:56:00,42455,42455,42455,42455,10
20/04/2007,10:57:00,42455,42465,42455,42460,16
20/04/2007,10:58:00,42455,42455,42455,42455,7
20/04/2007,10:59:00,42455,42455,42455,42455,10
20/04/2007,11:00:00,42455,42465,42455,42465,9
20/04/2007,11:01:00,42465,42480,42465,42480,20
20/04/2007,11:02:00,42480,42485,42475,42480,25
20/04/2007,11:03:00,42475,42475,42470,42470,19
20/04/2007,11:04:00,42470,42470,42470,42470,1
20/04/2007,11:05:00,42470,42470,42470,42470,5
20/04/2007,11:06:00,42465,42470,42465,42470,3
20/04/2007,11:07:00,42465,42470,42465,42465,15
20/04/2007,11:08:00,42470,42470,42470,42470,3
20/04/2007,11:09:00,42475,42475,42470,42470,18
20/04/2007,11:10:00,42470,42475,42465,42470,9
20/04/2007,11:11:00,42470,42475,42470,42475,5
20/04/2007,11:12:00,42475,42480,42475,42480,3
20/04/2007,11:14:00,42475,42475,42460,42465,15
20/04/2007,11:15:00,42470,42470,42470,42470,2
20/04/2007,11:16:00,42470,42470,42465,42465,2
20/04/2007,11:18:00,42470,42470,42470,42470,1
20/04/2007,11:19:00,42465,42465,42460,42460,4
20/04/2007,11:20:00,42460,42470,42460,42470,8
20/04/2007,11:21:00,42465,42470,42465,42470,2
20/04/2007,11:22:00,42470,42470,42470,42470,2
20/04/2007,11:23:00,42475,42475,42475,42475,1
20/04/2007,11:24:00,42470,42475,42470,42475,3
20/04/2007,11:25:00,42475,42475,42475,42475,7
20/04/2007,11:26:00,42475,42475,42475,42475,1
20/04/2007,11:27:00,42475,42475,42475,42475,1
20/04/2007,11:28:00,42470,42470,42470,42470,3
20/04/2007,11:29:00,42465,42465,42465,42465,1
20/04/2007,11:30:00,42470,42480,42470,42475,33
20/04/2007,11:31:00,42475,42495,42475,42490,40
20/04/2007,11:32:00,42490,42520,42490,42520,117
20/04/2007,11:33:00,42520,42530,42520,42530,91
20/04/2007,11:34:00,42535,42540,42535,42540,22
20/04/2007,11:35:00,42540,42540,42530,42530,21
20/04/2007,11:36:00,42535,42540,42535,42535,58
20/04/2007,11:37:00,42540,42545,42540,42540,12
20/04/2007,11:38:00,42545,42570,42545,42570,127
20/04/2007,11:39:00,42565,42570,42560,42565,68
20/04/2007,11:40:00,42565,42590,42560,42590,127
20/04/2007,11:41:00,42590,42600,42590,42590,73
20/04/2007,11:42:00,42590,42595,42590,42590,39
20/04/2007,11:43:00,42595,42615,42595,42615,117
20/04/2007,11:44:00,42615,42630,42615,42620,58
20/04/2007,11:45:00,42625,42635,42620,42625,75
20/04/2007,11:46:00,42620,42625,42610,42620,86
20/04/2007,11:47:00,42620,42630,42620,42630,50
20/04/2007,11:48:00,42625,42650,42625,42645,91
20/04/2007,11:49:00,42645,42645,42640,42640,19
20/04/2007,11:50:00,42650,42660,42650,42660,183
20/04/2007,11:51:00,42665,42690,42660,42690,171
20/04/2007,11:52:00,42690,42720,42690,42720,144
20/04/2007,11:53:00,42720,42750,42710,42730,217
20/04/2007,11:54:00,42730,42740,42715,42725,116
20/04/2007,11:55:00,42725,42725,42690,42690,86
20/04/2007,11:56:00,42695,42700,42690,42700,83
20/04/2007,11:57:00,42700,42710,42690,42705,88
20/04/2007,11:58:00,42710,42725,42700,42720,144
20/04/2007,11:59:00,42725,42730,42710,42720,94
20/04/2007,12:00:00,42715,42715,42690,42690,69
20/04/2007,12:01:00,42695,42700,42675,42675,134
20/04/2007,12:02:00,42675,42695,42675,42690,64
20/04/2007,12:03:00,42695,42700,42675,42680,53
20/04/2007,12:04:00,42675,42685,42670,42680,29
20/04/2007,12:05:00,42680,42685,42675,42680,19
20/04/2007,12:06:00,42675,42685,42665,42680,48
20/04/2007,12:07:00,42675,42675,42665,42665,21
20/04/2007,12:08:00,42670,42680,42665,42680,26
20/04/2007,12:09:00,42680,42695,42670,42685,80
20/04/2007,12:10:00,42685,42695,42675,42675,83
20/04/2007,12:11:00,42675,42675,42665,42665,22
20/04/2007,12:12:00,42665,42665,42655,42660,36
20/04/2007,12:13:00,42660,42660,42640,42640,99
20/04/2007,12:14:00,42640,42645,42625,42635,75
20/04/2007,12:15:00,42640,42645,42630,42635,35
20/04/2007,12:16:00,42630,42650,42630,42640,17
20/04/2007,12:17:00,42645,42665,42645,42660,23
20/04/2007,12:18:00,42660,42660,42655,42655,20
20/04/2007,12:19:00,42655,42700,42655,42700,135
20/04/2007,12:20:00,42700,42710,42690,42700,94
20/04/2007,12:21:00,42700,42750,42700,42750,183
20/04/2007,12:22:00,42745,42755,42720,42720,132
20/04/2007,12:23:00,42725,42725,42685,42695,105
20/04/2007,12:24:00,42700,42700,42695,42700,49
20/04/2007,12:25:00,42700,42705,42700,42705,43
20/04/2007,12:26:00,42700,42700,42695,42700,18
20/04/2007,12:27:00,42695,42695,42680,42690,77
20/04/2007,12:28:00,42690,42690,42685,42685,30
20/04/2007,12:29:00,42685,42690,42685,42685,8
20/04/2007,12:30:00,42680,42685,42680,42680,25
20/04/2007,12:31:00,42685,42690,42680,42685,15
20/04/2007,12:32:00,42690,42690,42685,42685,6
20/04/2007,12:33:00,42685,42685,42680,42685,8
20/04/2007,12:34:00,42685,42685,42680,42680,14
20/04/2007,12:35:00,42675,42695,42675,42690,19
20/04/2007,12:36:00,42695,42695,42685,42685,9
20/04/2007,12:37:00,42685,42685,42680,42680,9
20/04/2007,12:38:00,42680,42680,42675,42675,13
20/04/2007,12:39:00,42675,42675,42665,42670,52
20/04/2007,12:40:00,42670,42670,42655,42660,17
20/04/2007,12:41:00,42655,42655,42650,42655,14
20/04/2007,12:42:00,42655,42655,42650,42650,14
20/04/2007,12:43:00,42660,42670,42655,42670,30
20/04/2007,12:44:00,42670,42675,42670,42675,8
20/04/2007,12:45:00,42675,42675,42675,42675,5
20/04/2007,12:46:00,42675,42675,42665,42665,16
20/04/2007,12:47:00,42670,42670,42665,42665,3
20/04/2007,12:48:00,42670,42685,42670,42680,26
20/04/2007,12:49:00,42685,42685,42685,42685,1
20/04/2007,12:50:00,42685,42685,42680,42685,3
20/04/2007,12:51:00,42685,42685,42670,42670,12
20/04/2007,12:52:00,42680,42690,42680,42690,6
20/04/2007,12:53:00,42695,42700,42680,42685,41
20/04/2007,12:54:00,42690,42690,42690,42690,6
20/04/2007,12:55:00,42685,42685,42675,42675,25
20/04/2007,12:56:00,42675,42675,42675,42675,2
20/04/2007,12:57:00,42675,42685,42675,42685,11
20/04/2007,12:59:00,42690,42690,42685,42685,18
20/04/2007,13:00:00,42685,42685,42665,42675,46
20/04/2007,13:01:00,42685,42720,42685,42705,115
20/04/2007,13:02:00,42710,42710,42675,42675,68
20/04/2007,13:03:00,42680,42710,42680,42710,31
20/04/2007,13:04:00,42715,42720,42700,42705,65
20/04/2007,13:05:00,42710,42710,42700,42700,15
20/04/2007,13:06:00,42705,42735,42700,42730,53
20/04/2007,13:07:00,42730,42740,42725,42730,32
20/04/2007,13:08:00,42735,42750,42730,42750,94
20/04/2007,13:09:00,42745,42745,42725,42725,20
20/04/2007,13:10:00,42730,42740,42730,42740,10
20/04/2007,13:11:00,42745,42770,42745,42770,69
20/04/2007,13:12:00,42775,42805,42775,42805,179
20/04/2007,13:13:00,42805,42835,42800,42815,169
20/04/2007,13:14:00,42815,42835,42810,42830,90
20/04/2007,13:15:00,42835,42900,42835,42895,208
20/04/2007,13:16:00,42895,42895,42850,42850,160
20/04/2007,13:17:00,42845,42845,42795,42800,225
20/04/2007,13:18:00,42800,42805,42775,42775,76
20/04/2007,13:19:00,42775,42775,42755,42755,35
20/04/2007,13:20:00,42755,42760,42740,42750,47
20/04/2007,13:21:00,42755,42765,42750,42760,35
20/04/2007,13:22:00,42760,42770,42750,42770,32
20/04/2007,13:23:00,42770,42785,42770,42780,16
20/04/2007,13:24:00,42790,42795,42785,42785,31
20/04/2007,13:25:00,42785,42790,42785,42790,10
20/04/2007,13:26:00,42790,42790,42780,42785,32
20/04/2007,13:27:00,42785,42790,42770,42775,56
20/04/2007,13:28:00,42775,42780,42775,42775,7
20/04/2007,13:29:00,42775,42780,42770,42770,15
20/04/2007,13:30:00,42765,42765,42760,42765,22
20/04/2007,13:31:00,42760,42790,42755,42790,50
20/04/2007,13:32:00,42790,42795,42775,42790,36
20/04/2007,13:33:00,42790,42790,42765,42770,39
20/04/2007,13:34:00,42775,42790,42775,42780,49
20/04/2007,13:35:00,42770,42770,42770,42770,7
20/04/2007,13:36:00,42770,42775,42770,42775,6
20/04/2007,13:37:00,42765,42765,42765,42765,3
20/04/2007,13:38:00,42760,42760,42760,42760,2
20/04/2007,13:39:00,42765,42765,42755,42760,12
20/04/2007,13:40:00,42760,42760,42760,42760,7
20/04/2007,13:41:00,42760,42760,42755,42755,17
20/04/2007,13:42:00,42755,42765,42750,42765,29
20/04/2007,13:43:00,42760,42760,42760,42760,10
20/04/2007,13:44:00,42760,42760,42745,42745,39
20/04/2007,13:45:00,42740,42745,42735,42745,23
20/04/2007,13:46:00,42740,42745,42720,42745,92
20/04/2007,13:47:00,42750,42760,42750,42760,25
20/04/2007,13:48:00,42755,42760,42750,42760,11
20/04/2007,13:49:00,42755,42760,42755,42760,12
20/04/2007,13:50:00,42750,42750,42745,42745,5
20/04/2007,13:51:00,42745,42750,42730,42745,43
20/04/2007,13:52:00,42750,42750,42730,42735,34
20/04/2007,13:53:00,42740,42740,42730,42730,7
20/04/2007,13:54:00,42740,42750,42740,42745,8
20/04/2007,13:55:00,42745,42745,42740,42740,4
20/04/2007,13:56:00,42735,42735,42735,42735,2
20/04/2007,13:57:00,42735,42735,42735,42735,2
20/04/2007,13:58:00,42740,42740,42740,42740,3
20/04/2007,13:59:00,42740,42740,42740,42740,3
20/04/2007,14:00:00,42735,42735,42735,42735,9
20/04/2007,14:02:00,42735,42745,42735,42740,18
20/04/2007,14:03:00,42735,42735,42735,42735,1
20/04/2007,14:04:00,42735,42735,42730,42730,5
20/04/2007,14:05:00,42735,42740,42735,42740,3
20/04/2007,14:06:00,42730,42745,42730,42745,37
20/04/2007,14:07:00,42745,42755,42740,42755,11
20/04/2007,14:08:00,42755,42755,42755,42755,1
20/04/2007,14:09:00,42755,42760,42750,42755,13
20/04/2007,14:10:00,42755,42755,42755,42755,2
20/04/2007,14:11:00,42750,42765,42745,42765,23
20/04/2007,14:12:00,42765,42765,42750,42750,13
20/04/2007,14:13:00,42745,42750,42740,42740,35
20/04/2007,14:14:00,42740,42750,42740,42750,9
20/04/2007,14:15:00,42745,42745,42730,42735,28
20/04/2007,14:16:00,42735,42740,42735,42740,12
20/04/2007,14:17:00,42735,42735,42725,42725,36
20/04/2007,14:18:00,42725,42725,42710,42720,43
20/04/2007,14:19:00,42720,42720,42710,42715,15
20/04/2007,14:20:00,42715,42720,42715,42720,10
20/04/2007,14:21:00,42720,42725,42710,42710,8
20/04/2007,14:22:00,42730,42750,42730,42750,14
20/04/2007,14:23:00,42750,42750,42735,42735,19
20/04/2007,14:24:00,42735,42735,42735,42735,1
20/04/2007,14:25:00,42750,42750,42740,42745,7
20/04/2007,14:26:00,42740,42745,42740,42745,8
20/04/2007,14:27:00,42740,42740,42725,42725,21
20/04/2007,14:28:00,42720,42720,42720,42720,3
20/04/2007,14:29:00,42730,42730,42725,42725,2
20/04/2007,14:30:00,42725,42735,42715,42715,23
20/04/2007,14:31:00,42715,42715,42715,42715,6
20/04/2007,14:32:00,42710,42735,42710,42735,26
20/04/2007,14:33:00,42730,42730,42725,42730,5
20/04/2007,14:34:00,42730,42730,42725,42730,9
20/04/2007,14:35:00,42730,42730,42725,42725,13
20/04/2007,14:36:00,42720,42725,42715,42725,14
20/04/2007,14:37:00,42730,42730,42730,42730,5
20/04/2007,14:38:00,42725,42735,42725,42735,4
20/04/2007,14:39:00,42725,42730,42720,42725,13
20/04/2007,14:40:00,42725,42730,42725,42730,19
20/04/2007,14:41:00,42730,42730,42725,42725,5
20/04/2007,14:42:00,42730,42730,42730,42730,10
20/04/2007,14:43:00,42735,42740,42735,42740,14
20/04/2007,14:44:00,42745,42745,42740,42740,6
20/04/2007,14:45:00,42740,42740,42735,42735,10
20/04/2007,14:46:00,42730,42730,42725,42725,22
20/04/2007,14:47:00,42725,42730,42725,42730,5
20/04/2007,14:48:00,42730,42730,42730,42730,7
20/04/2007,14:49:00,42725,42735,42725,42735,13
20/04/2007,14:50:00,42735,42735,42735,42735,1
20/04/2007,14:51:00,42740,42755,42740,42755,35
20/04/2007,14:52:00,42755,42755,42750,42750,10
20/04/2007,14:53:00,42750,42750,42750,42750,6
20/04/2007,14:54:00,42755,42770,42755,42770,31
20/04/2007,14:55:00,42770,42775,42770,42775,8
20/04/2007,14:56:00,42775,42790,42775,42775,33
20/04/2007,14:57:00,42785,42790,42775,42780,29
20/04/2007,14:58:00,42785,42790,42785,42785,10
20/04/2007,14:59:00,42790,42790,42775,42780,40
20/04/2007,15:00:00,42775,42785,42775,42780,21
20/04/2007,15:01:00,42780,42785,42780,42785,10
20/04/2007,15:02:00,42785,42785,42775,42775,22
20/04/2007,15:03:00,42780,42785,42775,42785,5
20/04/2007,15:04:00,42775,42775,42775,42775,1
20/04/2007,15:05:00,42775,42795,42775,42790,43
20/04/2007,15:06:00,42790,42820,42790,42820,59
20/04/2007,15:07:00,42820,42820,42805,42810,29
20/04/2007,15:08:00,42800,42810,42795,42800,17
20/04/2007,15:09:00,42805,42810,42805,42810,12
20/04/2007,15:10:00,42810,42810,42800,42800,19
20/04/2007,15:11:00,42805,42845,42805,42840,78
20/04/2007,15:12:00,42845,42870,42845,42860,149
20/04/2007,15:13:00,42870,42875,42865,42870,63
20/04/2007,15:14:00,42870,42875,42860,42860,64
20/04/2007,15:15:00,42855,42860,42850,42850,26
20/04/2007,15:16:00,42855,42860,42850,42855,34
20/04/2007,15:17:00,42855,42855,42840,42840,28
20/04/2007,15:18:00,42840,42845,42830,42840,41
20/04/2007,15:19:00,42840,42850,42835,42845,18
20/04/2007,15:20:00,42845,42850,42845,42845,10
20/04/2007,15:21:00,42840,42840,42815,42820,86
20/04/2007,15:22:00,42825,42825,42810,42815,39
20/04/2007,15:23:00,42815,42830,42815,42830,29
20/04/2007,15:24:00,42830,42830,42820,42830,27
20/04/2007,15:25:00,42825,42825,42820,42825,29
20/04/2007,15:26:00,42825,42825,42820,42820,15
20/04/2007,15:27:00,42825,42830,42825,42825,26
20/04/2007,15:28:00,42820,42820,42810,42820,14
20/04/2007,15:29:00,42815,42815,42795,42795,57
20/04/2007,15:30:00,42795,42805,42775,42805,63
20/04/2007,15:31:00,42800,42805,42775,42790,60
20/04/2007,15:32:00,42785,42800,42780,42795,44
20/04/2007,15:33:00,42795,42810,42790,42805,36
20/04/2007,15:34:00,42805,42825,42805,42825,60
20/04/2007,15:35:00,42830,42830,42795,42795,65
20/04/2007,15:36:00,42795,42815,42795,42815,44
20/04/2007,15:37:00,42815,42820,42805,42810,31
20/04/2007,15:38:00,42805,42815,42790,42795,62
20/04/2007,15:39:00,42795,42795,42775,42775,25
20/04/2007,15:40:00,42775,42795,42775,42790,35
20/04/2007,15:41:00,42780,42790,42775,42790,22
20/04/2007,15:42:00,42790,42800,42785,42790,23
20/04/2007,15:43:00,42795,42795,42785,42785,16
20/04/2007,15:44:00,42785,42805,42785,42805,36
20/04/2007,15:45:00,42805,42815,42800,42800,35
20/04/2007,15:46:00,42800,42805,42795,42800,31
20/04/2007,15:47:00,42800,42805,42795,42805,35
20/04/2007,15:48:00,42805,42830,42800,42830,90
20/04/2007,15:49:00,42830,42850,42820,42845,91
20/04/2007,15:50:00,42845,42860,42840,42855,60
20/04/2007,15:51:00,42850,42850,42820,42820,53
20/04/2007,15:52:00,42820,42820,42810,42810,40
20/04/2007,15:53:00,42805,42805,42780,42780,58
20/04/2007,15:54:00,42790,42790,42760,42760,87
20/04/2007,15:55:00,42760,42780,42755,42780,83
20/04/2007,15:56:00,42775,42790,42775,42790,42
20/04/2007,15:57:00,42790,42805,42785,42785,49
20/04/2007,15:58:00,42790,42790,42765,42765,26
20/04/2007,15:59:00,42775,42785,42775,42775,21
20/04/2007,16:00:00,42775,42795,42775,42795,18
20/04/2007,16:01:00,42790,42800,42780,42780,68
20/04/2007,16:02:00,42780,42780,42760,42760,32
20/04/2007,16:03:00,42770,42800,42760,42790,71
20/04/2007,16:04:00,42795,42805,42790,42800,42
20/04/2007,16:05:00,42795,42795,42775,42780,53
20/04/2007,16:06:00,42780,42785,42770,42785,25
20/04/2007,16:07:00,42780,42780,42760,42765,32
20/04/2007,16:08:00,42770,42770,42755,42770,25
20/04/2007,16:09:00,42760,42790,42760,42790,52
20/04/2007,16:10:00,42790,42800,42785,42790,47
20/04/2007,16:11:00,42795,42800,42785,42785,30
20/04/2007,16:12:00,42780,42790,42780,42790,37
20/04/2007,16:13:00,42785,42800,42785,42785,48
20/04/2007,16:14:00,42780,42795,42780,42795,14
20/04/2007,16:15:00,42795,42800,42770,42775,92
20/04/2007,16:16:00,42770,42780,42770,42775,32
20/04/2007,16:17:00,42775,42775,42750,42750,76
20/04/2007,16:18:00,42750,42785,42750,42780,52
20/04/2007,16:19:00,42780,42780,42770,42770,4
20/04/2007,16:20:00,42770,42780,42760,42760,22
20/04/2007,16:21:00,42765,42775,42765,42765,32
20/04/2007,16:22:00,42775,42775,42765,42770,10
20/04/2007,16:23:00,42770,42790,42770,42775,60
20/04/2007,16:24:00,42775,42785,42775,42780,23
20/04/2007,16:25:00,42775,42780,42770,42775,17
20/04/2007,16:26:00,42770,42790,42765,42785,44
20/04/2007,16:27:00,42780,42780,42765,42770,17
20/04/2007,16:28:00,42775,42780,42775,42780,8
20/04/2007,16:29:00,42780,42790,42780,42790,28
20/04/2007,16:30:00,42790,42810,42790,42805,60
20/04/2007,16:31:00,42805,42815,42805,42810,49
20/04/2007,16:32:00,42805,42825,42800,42815,68
20/04/2007,16:33:00,42815,42820,42810,42810,36
20/04/2007,16:34:00,42805,42815,42800,42810,64
20/04/2007,16:35:00,42800,42810,42795,42805,38
20/04/2007,16:36:00,42805,42815,42805,42810,22
20/04/2007,16:37:00,42810,42810,42800,42805,31
20/04/2007,16:38:00,42805,42805,42785,42785,32
20/04/2007,16:39:00,42780,42790,42780,42780,25
20/04/2007,16:40:00,42780,42800,42780,42785,22
20/04/2007,16:41:00,42785,42785,42770,42775,47
20/04/2007,16:42:00,42775,42775,42770,42775,34
20/04/2007,16:43:00,42780,42785,42780,42785,7
20/04/2007,16:44:00,42780,42780,42780,42780,1
20/04/2007,16:45:00,42785,42790,42785,42790,27
20/04/2007,16:46:00,42785,42785,42770,42770,34
20/04/2007,16:47:00,42765,42765,42750,42755,41
20/04/2007,16:48:00,42760,42770,42760,42760,38
20/04/2007,16:49:00,42765,42770,42765,42770,9
20/04/2007,16:50:00,42770,42775,42770,42770,42
20/04/2007,16:51:00,42770,42770,42750,42750,34
20/04/2007,16:52:00,42755,42755,42730,42745,92
20/04/2007,16:53:00,42740,42755,42740,42755,36
20/04/2007,16:54:00,42740,42760,42740,42755,16
20/04/2007,16:55:00,42760,42765,42745,42745,28
20/04/2007,16:56:00,42750,42750,42730,42730,33
20/04/2007,16:57:00,42730,42750,42730,42730,22
20/04/2007,16:58:00,42735,42735,42725,42730,29
20/04/2007,16:59:00,42735,42740,42735,42740,39
20/04/2007,17:00:00,42735,42740,42730,42730,22
20/04/2007,17:01:00,42730,42735,42725,42725,20
20/04/2007,17:02:00,42725,42740,42715,42735,98
20/04/2007,17:03:00,42740,42750,42740,42750,62
20/04/2007,17:04:00,42755,42755,42735,42740,68
20/04/2007,17:05:00,42740,42760,42740,42760,28
20/04/2007,17:06:00,42760,42760,42750,42760,80
20/04/2007,17:07:00,42755,42760,42750,42760,13
20/04/2007,17:08:00,42755,42765,42750,42765,43
20/04/2007,17:09:00,42765,42770,42760,42760,33
20/04/2007,17:10:00,42765,42765,42755,42755,11
20/04/2007,17:11:00,42760,42770,42755,42770,21
20/04/2007,17:12:00,42765,42770,42740,42750,36
20/04/2007,17:13:00,42750,42750,42750,42750,2
20/04/2007,17:14:00,42755,42765,42750,42755,11
20/04/2007,17:15:00,42750,42755,42740,42740,41
20/04/2007,17:16:00,42745,42760,42740,42760,44
20/04/2007,17:17:00,42755,42760,42755,42760,14
20/04/2007,17:18:00,42755,42755,42755,42755,3
20/04/2007,17:19:00,42755,42755,42735,42735,27
20/04/2007,17:20:00,42730,42745,42715,42740,85
20/04/2007,17:21:00,42740,42740,42730,42730,35
20/04/2007,17:22:00,42730,42730,42725,42725,17
20/04/2007,17:23:00,42720,42720,42710,42710,81
20/04/2007,17:24:00,42705,42715,42705,42715,52
20/04/2007,17:25:00,42710,42730,42700,42720,72
20/04/2007,17:26:00,42725,42735,42725,42735,50
20/04/2007,17:27:00,42735,42750,42730,42730,56
20/04/2007,17:28:00,42735,42745,42735,42735,38
20/04/2007,17:29:00,42740,42750,42735,42750,47
20/04/2007,17:30:00,42755,42755,42740,42750,26
20/04/2007,17:31:00,42750,42760,42745,42755,21
20/04/2007,17:32:00,42755,42760,42755,42755,9
20/04/2007,17:33:00,42760,42760,42750,42760,49
20/04/2007,17:34:00,42755,42755,42750,42750,17
20/04/2007,17:35:00,42750,42750,42745,42745,19
20/04/2007,17:36:00,42745,42750,42740,42740,21
20/04/2007,17:37:00,42735,42735,42710,42710,37
20/04/2007,17:38:00,42710,42715,42700,42715,43
20/04/2007,17:39:00,42710,42720,42700,42700,78
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2007,16:48:00,42760,42770,42760,42760,38
20/04/2007,16:49:00,42765,42770,42765,42770,9
20/04/2007,16:50:00,42770,42775,42770,42770,42
20/04/2007,16:51:00,42770,42770,42750,42750,34
20/04/2007,16:52:00,42755,42755,42730,42745,92
20/04/2007,16:53:00,42740,42755,42740,42755,36
20/04/2007,16:54:00,42740,42760,42740,42755,16
20/04/2007,16:55:00,42760,42765,42745,42745,28
20/04/2007,16:56:00,42750,42750,42730,42730,33
20/04/2007,16:57:00,42730,42750,42730,42730,22
20/04/2007,16:58:00,42735,42735,42725,42730,29
20/04/2007,16:59:00,42735,42740,42735,42740,39
20/04/2007,17:00:00,42735,42740,42730,42730,22
20/04/2007,17:01:00,42730,42735,42725,42725,20
20/04/2007,17:02:00,42725,42740,42715,42735,98
20/04/2007,17:03:00,42740,42750,42740,42750,62
20/04/2007,17:04:00,42755,42755,42735,42740,68
20/04/2007,17:05:00,42740,42760,42740,42760,28
20/04/2007,17:06:00,42760,42760,42750,42760,80
20/04/2007,17:07:00,42755,42760,42750,42760,13
20/04/2007,17:08:00,42755,42765,42750,42765,43
20/04/2007,17:09:00,42765,42770,42760,42760,33
20/04/2007,17:10:00,42765,42765,42755,42755,11
20/04/2007,17:11:00,42760,42770,42755,42770,21
20/04/2007,17:12:00,42765,42770,42740,42750,36
20/04/2007,17:13:00,42750,42750,42750,42750,2
20/04/2007,17:14:00,42755,42765,42750,42755,11
20/04/2007,17:15:00,42750,42755,42740,42740,41
20/04/2007,17:16:00,42745,42760,42740,42760,44
20/04/2007,17:17:00,42755,42760,42755,42760,14
20/04/2007,17:18:00,42755,42755,42755,42755,3
20/04/2007,17:19:00,42755,42755,42735,42735,27
20/04/2007,17:20:00,42730,42745,42715,42740,85
20/04/2007,17:21:00,42740,42740,42730,42730,35
20/04/2007,17:22:00,42730,42730,42725,42725,17
20/04/2007,17:23:00,42720,42720,42710,42710,81
20/04/2007,17:24:00,42705,42715,42705,42715,52
20/04/2007,17:25:00,42710,42730,42700,42720,72
20/04/2007,17:26:00,42725,42735,42725,42735,50
20/04/2007,17:27:00,42735,42750,42730,42730,56
20/04/2007,17:28:00,42735,42745,42735,42735,38
20/04/2007,17:29:00,42740,42750,42735,42750,47
20/04/2007,17:30:00,42755,42755,42740,42750,26
20/04/2007,17:31:00,42750,42760,42745,42755,21
20/04/2007,17:32:00,42755,42760,42755,42755,9
20/04/2007,17:33:00,42760,42760,42750,42760,49
20/04/2007,17:34:00,42755,42755,42750,42750,17
20/04/2007,17:35:00,42750,42750,42745,42745,19
20/04/2007,17:36:00,42745,42750,42740,42740,21
20/04/2007,17:37:00,42735,42735,42710,42710,37
20/04/2007,17:38:00,42710,42715,42700,42715,43
23/04/2007,09:00:00,42795,42865,42795,42855,198
23/04/2007,09:01:00,42860,42865,42850,42855,131
23/04/2007,09:02:00,42850,42870,42845,42865,114
23/04/2007,09:03:00,42865,42875,42865,42875,33
23/04/2007,09:04:00,42870,42880,42860,42860,98
23/04/2007,09:05:00,42860,42860,42840,42850,144
23/04/2007,09:06:00,42850,42865,42850,42860,93
23/04/2007,09:07:00,42860,42865,42860,42865,23
23/04/2007,09:08:00,42870,42875,42860,42870,65
23/04/2007,09:09:00,42860,42860,42835,42835,74
23/04/2007,09:10:00,42835,42840,42830,42840,41
23/04/2007,09:11:00,42840,42850,42840,42850,30
23/04/2007,09:12:00,42845,42855,42845,42845,23
23/04/2007,09:13:00,42835,42840,42810,42815,53
23/04/2007,09:14:00,42810,42820,42805,42820,34
23/04/2007,09:15:00,42825,42855,42815,42845,70
23/04/2007,09:16:00,42845,42885,42845,42875,143
23/04/2007,09:17:00,42870,42890,42855,42890,74
23/04/2007,09:18:00,42890,42890,42880,42885,50
23/04/2007,09:19:00,42885,42915,42885,42900,138
23/04/2007,09:20:00,42895,42895,42880,42885,46
23/04/2007,09:21:00,42885,42890,42880,42885,71
23/04/2007,09:22:00,42885,42885,42865,42865,31
23/04/2007,09:23:00,42865,42865,42850,42850,53
23/04/2007,09:24:00,42855,42860,42850,42855,42
23/04/2007,09:25:00,42855,42855,42850,42855,24
23/04/2007,09:26:00,42850,42850,42820,42820,81
23/04/2007,09:27:00,42820,42820,42805,42805,103
23/04/2007,09:28:00,42810,42810,42800,42810,85
23/04/2007,09:29:00,42805,42810,42795,42800,54
23/04/2007,09:30:00,42800,42800,42755,42775,206
23/04/2007,09:31:00,42775,42785,42765,42770,61
23/04/2007,09:32:00,42765,42785,42765,42785,69
23/04/2007,09:33:00,42790,42790,42770,42780,28
23/04/2007,09:34:00,42780,42790,42775,42780,58
23/04/2007,09:35:00,42780,42785,42775,42775,20
23/04/2007,09:36:00,42775,42775,42755,42755,60
23/04/2007,09:37:00,42760,42790,42760,42790,60
23/04/2007,09:38:00,42785,42805,42785,42805,57
23/04/2007,09:39:00,42805,42805,42790,42800,35
23/04/2007,09:40:00,42795,42795,42780,42785,36
23/04/2007,09:41:00,42790,42790,42775,42780,40
23/04/2007,09:42:00,42770,42775,42760,42770,70
23/04/2007,09:43:00,42765,42770,42755,42760,53
23/04/2007,09:44:00,42760,42770,42760,42770,27
23/04/2007,09:45:00,42765,42765,42755,42755,38
23/04/2007,09:46:00,42760,42760,42745,42755,51
23/04/2007,09:47:00,42755,42755,42745,42755,49
23/04/2007,09:48:00,42750,42775,42750,42770,95
23/04/2007,09:49:00,42765,42785,42765,42780,46
23/04/2007,09:50:00,42785,42785,42760,42760,61
23/04/2007,09:51:00,42760,42780,42760,42780,70
23/04/2007,09:52:00,42780,42790,42775,42790,60
23/04/2007,09:53:00,42785,42785,42765,42770,42
23/04/2007,09:54:00,42765,42765,42750,42755,67
23/04/2007,09:55:00,42755,42765,42755,42765,34
23/04/2007,09:56:00,42760,42770,42750,42760,133
23/04/2007,09:57:00,42765,42770,42755,42755,51
23/04/2007,09:58:00,42760,42760,42735,42740,80
23/04/2007,09:59:00,42745,42755,42735,42750,65
23/04/2007,10:00:00,42755,42760,42750,42760,30
23/04/2007,10:01:00,42760,42770,42760,42760,48
23/04/2007,10:02:00,42765,42770,42760,42760,18
23/04/2007,10:03:00,42760,42760,42760,42760,15
23/04/2007,10:04:00,42760,42765,42755,42760,42
23/04/2007,10:05:00,42760,42760,42755,42755,12
23/04/2007,10:06:00,42760,42770,42760,42765,17
23/04/2007,10:07:00,42770,42775,42770,42775,29
23/04/2007,10:08:00,42775,42790,42775,42790,44
23/04/2007,10:09:00,42795,42810,42790,42805,91
23/04/2007,10:10:00,42805,42815,42800,42815,58
23/04/2007,10:11:00,42815,42820,42795,42795,65
23/04/2007,10:12:00,42795,42810,42795,42805,20
23/04/2007,10:13:00,42800,42815,42800,42815,21
23/04/2007,10:14:00,42815,42830,42815,42830,27
23/04/2007,10:15:00,42830,42830,42815,42815,30
23/04/2007,10:16:00,42815,42815,42805,42810,10
23/04/2007,10:17:00,42810,42810,42805,42805,9
23/04/2007,10:18:00,42805,42815,42805,42815,27
23/04/2007,10:19:00,42810,42810,42795,42800,28
23/04/2007,10:20:00,42800,42800,42800,42800,10
23/04/2007,10:21:00,42805,42810,42805,42805,17
23/04/2007,10:22:00,42800,42805,42800,42805,5
23/04/2007,10:23:00,42805,42810,42800,42810,8
23/04/2007,10:24:00,42815,42815,42805,42805,19
23/04/2007,10:25:00,42805,42805,42780,42780,59
23/04/2007,10:26:00,42785,42790,42785,42785,10
23/04/2007,10:27:00,42780,42785,42780,42785,10
23/04/2007,10:28:00,42790,42795,42790,42790,8
23/04/2007,10:29:00,42785,42785,42780,42780,18
23/04/2007,10:30:00,42775,42780,42775,42780,20
23/04/2007,10:31:00,42780,42790,42780,42785,24
23/04/2007,10:32:00,42780,42780,42770,42780,27
23/04/2007,10:33:00,42780,42780,42760,42760,36
23/04/2007,10:34:00,42760,42775,42755,42775,74
23/04/2007,10:35:00,42775,42790,42770,42790,18
23/04/2007,10:36:00,42790,42790,42780,42785,8
23/04/2007,10:37:00,42790,42820,42790,42815,62
23/04/2007,10:38:00,42820,42830,42815,42815,37
23/04/2007,10:39:00,42815,42820,42815,42815,9
23/04/2007,10:40:00,42815,42815,42810,42815,13
23/04/2007,10:41:00,42810,42815,42805,42815,8
23/04/2007,10:42:00,42810,42820,42810,42820,21
23/04/2007,10:43:00,42825,42830,42825,42830,18
23/04/2007,10:44:00,42830,42830,42830,42830,9
23/04/2007,10:45:00,42830,42830,42790,42790,57
23/04/2007,10:46:00,42790,42805,42790,42805,26
23/04/2007,10:47:00,42805,42810,42805,42810,6
23/04/2007,10:48:00,42810,42815,42810,42815,5
23/04/2007,10:49:00,42815,42815,42800,42800,13
23/04/2007,10:50:00,42800,42805,42800,42805,4
23/04/2007,10:51:00,42810,42815,42810,42815,5
23/04/2007,10:52:00,42810,42810,42805,42810,10
23/04/2007,10:53:00,42815,42820,42810,42815,41
23/04/2007,10:54:00,42815,42815,42810,42815,27
23/04/2007,10:55:00,42820,42820,42820,42820,6
23/04/2007,10:56:00,42825,42825,42815,42815,25
23/04/2007,10:57:00,42815,42815,42815,42815,4
23/04/2007,10:58:00,42815,42815,42805,42810,35
23/04/2007,10:59:00,42810,42810,42805,42805,13
23/04/2007,11:00:00,42805,42805,42795,42795,23
23/04/2007,11:01:00,42795,42795,42790,42790,14
23/04/2007,11:02:00,42790,42795,42785,42785,20
23/04/2007,11:03:00,42785,42785,42770,42780,78
23/04/2007,11:04:00,42785,42785,42775,42775,13
23/04/2007,11:05:00,42780,42780,42765,42765,22
23/04/2007,11:06:00,42765,42765,42745,42760,78
23/04/2007,11:07:00,42760,42780,42755,42780,31
23/04/2007,11:08:00,42780,42780,42770,42770,22
23/04/2007,11:09:00,42765,42765,42765,42765,7
23/04/2007,11:10:00,42765,42770,42755,42765,27
23/04/2007,11:11:00,42760,42780,42760,42780,15
23/04/2007,11:12:00,42780,42785,42780,42780,34
23/04/2007,11:13:00,42775,42775,42775,42775,2
23/04/2007,11:14:00,42775,42775,42760,42760,28
23/04/2007,11:15:00,42760,42760,42740,42755,83
23/04/2007,11:16:00,42760,42765,42750,42750,33
23/04/2007,11:17:00,42750,42760,42745,42760,18
23/04/2007,11:18:00,42760,42775,42755,42775,30
23/04/2007,11:19:00,42775,42775,42770,42770,7
23/04/2007,11:20:00,42775,42780,42775,42780,20
23/04/2007,11:21:00,42775,42775,42770,42770,8
23/04/2007,11:22:00,42770,42775,42765,42775,10
23/04/2007,11:23:00,42775,42790,42775,42790,52
23/04/2007,11:24:00,42790,42795,42780,42785,38
23/04/2007,11:25:00,42785,42790,42785,42785,32
23/04/2007,11:26:00,42780,42780,42775,42775,5
23/04/2007,11:27:00,42775,42780,42775,42780,5
23/04/2007,11:28:00,42780,42780,42760,42765,29
23/04/2007,11:29:00,42765,42765,42760,42765,5
23/04/2007,11:30:00,42765,42765,42765,42765,1
23/04/2007,11:31:00,42765,42765,42765,42765,7
23/04/2007,11:32:00,42760,42765,42750,42765,85
23/04/2007,11:33:00,42765,42790,42765,42775,82
23/04/2007,11:34:00,42770,42770,42755,42760,31
23/04/2007,11:35:00,42765,42765,42755,42760,10
23/04/2007,11:37:00,42765,42770,42765,42770,10
23/04/2007,11:38:00,42770,42775,42760,42765,26
23/04/2007,11:39:00,42765,42770,42765,42770,11
23/04/2007,11:40:00,42770,42780,42770,42775,68
23/04/2007,11:41:00,42775,42775,42775,42775,2
23/04/2007,11:42:00,42775,42780,42775,42780,30
23/04/2007,11:43:00,42780,42780,42780,42780,4
23/04/2007,11:44:00,42775,42780,42775,42775,16
23/04/2007,11:45:00,42780,42785,42780,42785,10
23/04/2007,11:46:00,42785,42790,42775,42775,29
23/04/2007,11:47:00,42775,42780,42775,42775,18
23/04/2007,11:48:00,42780,42780,42775,42775,19
23/04/2007,11:49:00,42775,42775,42775,42775,3
23/04/2007,11:50:00,42775,42780,42775,42775,10
23/04/2007,11:51:00,42775,42775,42775,42775,14
23/04/2007,11:52:00,42770,42775,42750,42750,48
23/04/2007,11:53:00,42750,42750,42740,42740,88
23/04/2007,11:54:00,42750,42750,42745,42750,16
23/04/2007,11:55:00,42755,42760,42750,42750,12
23/04/2007,11:56:00,42755,42765,42750,42765,10
23/04/2007,11:57:00,42765,42775,42760,42760,15
23/04/2007,11:58:00,42765,42770,42760,42770,14
23/04/2007,11:59:00,42770,42770,42770,42770,1
23/04/2007,12:00:00,42770,42770,42770,42770,5
23/04/2007,12:01:00,42770,42785,42770,42785,19
23/04/2007,12:02:00,42780,42785,42780,42785,10
23/04/2007,12:03:00,42790,42790,42780,42780,19
23/04/2007,12:04:00,42780,42800,42780,42800,46
23/04/2007,12:05:00,42800,42805,42795,42800,19
23/04/2007,12:06:00,42795,42795,42795,42795,2
23/04/2007,12:07:00,42795,42800,42795,42800,12
23/04/2007,12:08:00,42800,42800,42790,42795,12
23/04/2007,12:09:00,42795,42795,42790,42795,5
23/04/2007,12:10:00,42795,42795,42795,42795,5
23/04/2007,12:11:00,42795,42795,42790,42795,8
23/04/2007,12:12:00,42790,42795,42790,42790,7
23/04/2007,12:13:00,42790,42790,42790,42790,3
23/04/2007,12:14:00,42790,42795,42790,42790,9
23/04/2007,12:15:00,42800,42800,42800,42800,18
23/04/2007,12:16:00,42800,42805,42800,42805,9
23/04/2007,12:17:00,42795,42795,42790,42795,17
23/04/2007,12:18:00,42790,42790,42785,42785,5
23/04/2007,12:19:00,42790,42790,42790,42790,6
23/04/2007,12:20:00,42790,42790,42790,42790,1
23/04/2007,12:21:00,42795,42795,42785,42785,26
23/04/2007,12:22:00,42785,42790,42785,42790,17
23/04/2007,12:23:00,42790,42790,42790,42790,4
23/04/2007,12:24:00,42795,42795,42795,42795,6
23/04/2007,12:25:00,42800,42805,42800,42805,17
23/04/2007,12:26:00,42805,42810,42805,42810,15
23/04/2007,12:27:00,42810,42810,42810,42810,2
23/04/2007,12:28:00,42810,42810,42810,42810,7
23/04/2007,12:29:00,42810,42810,42810,42810,4
23/04/2007,12:30:00,42810,42815,42805,42805,8
23/04/2007,12:31:00,42810,42810,42810,42810,2
23/04/2007,12:32:00,42810,42810,42805,42805,26
23/04/2007,12:33:00,42810,42810,42805,42805,22
23/04/2007,12:34:00,42805,42805,42795,42795,6
23/04/2007,12:36:00,42800,42805,42800,42800,6
23/04/2007,12:37:00,42805,42805,42800,42805,4
23/04/2007,12:38:00,42805,42805,42805,42805,6
23/04/2007,12:39:00,42805,42805,42805,42805,5
23/04/2007,12:40:00,42810,42815,42810,42815,24
23/04/2007,12:41:00,42820,42820,42810,42810,16
23/04/2007,12:42:00,42810,42810,42800,42800,18
23/04/2007,12:43:00,42800,42800,42795,42795,9
23/04/2007,12:44:00,42800,42800,42800,42800,8
23/04/2007,12:45:00,42800,42800,42790,42795,14
23/04/2007,12:46:00,42795,42800,42795,42800,16
23/04/2007,12:47:00,42800,42810,42800,42805,8
23/04/2007,12:48:00,42800,42805,42800,42805,3
23/04/2007,12:49:00,42800,42800,42800,42800,1
23/04/2007,12:50:00,42805,42805,42805,42805,4
23/04/2007,12:51:00,42810,42815,42810,42810,9
23/04/2007,12:52:00,42815,42815,42815,42815,6
23/04/2007,12:53:00,42815,42815,42815,42815,3
23/04/2007,12:54:00,42815,42835,42815,42830,67
23/04/2007,12:55:00,42830,42835,42825,42835,23
23/04/2007,12:56:00,42830,42830,42825,42825,15
23/04/2007,12:57:00,42825,42830,42825,42830,7
23/04/2007,12:58:00,42825,42830,42825,42825,4
23/04/2007,12:59:00,42820,42820,42810,42815,13
23/04/2007,13:00:00,42810,42820,42810,42815,5
23/04/2007,13:01:00,42815,42815,42815,42815,2
23/04/2007,13:02:00,42815,42815,42815,42815,7
23/04/2007,13:03:00,42815,42815,42805,42810,15
23/04/2007,13:05:00,42815,42820,42815,42820,11
23/04/2007,13:06:00,42820,42820,42820,42820,11
23/04/2007,13:07:00,42820,42820,42820,42820,1
23/04/2007,13:08:00,42820,42825,42815,42825,10
23/04/2007,13:09:00,42825,42830,42820,42820,12
23/04/2007,13:10:00,42830,42830,42825,42830,16
23/04/2007,13:11:00,42825,42825,42815,42815,8
23/04/2007,13:12:00,42825,42825,42825,42825,1
23/04/2007,13:14:00,42820,42820,42820,42820,1
23/04/2007,13:15:00,42825,42825,42820,42820,2
23/04/2007,13:16:00,42820,42820,42810,42810,20
23/04/2007,13:17:00,42805,42805,42805,42805,10
23/04/2007,13:18:00,42810,42810,42810,42810,3
23/04/2007,13:20:00,42810,42815,42810,42815,10
23/04/2007,13:21:00,42815,42815,42815,42815,1
23/04/2007,13:22:00,42820,42820,42815,42815,8
23/04/2007,13:23:00,42810,42810,42805,42805,12
23/04/2007,13:24:00,42810,42810,42805,42805,5
23/04/2007,13:26:00,42810,42810,42800,42810,11
23/04/2007,13:27:00,42810,42815,42805,42810,9
23/04/2007,13:29:00,42805,42825,42805,42825,13
23/04/2007,13:30:00,42825,42825,42820,42820,4
23/04/2007,13:31:00,42820,42820,42820,42820,1
23/04/2007,13:33:00,42815,42815,42815,42815,1
23/04/2007,13:34:00,42815,42815,42815,42815,2
23/04/2007,13:35:00,42820,42820,42820,42820,6
23/04/2007,13:36:00,42820,42820,42820,42820,25
23/04/2007,13:37:00,42815,42815,42815,42815,4
23/04/2007,13:39:00,42815,42815,42815,42815,2
23/04/2007,13:40:00,42815,42815,42815,42815,1
23/04/2007,13:42:00,42815,42815,42815,42815,1
23/04/2007,13:44:00,42820,42825,42820,42820,17
23/04/2007,13:46:00,42825,42825,42825,42825,1
23/04/2007,13:47:00,42820,42825,42815,42825,22
23/04/2007,13:48:00,42825,42830,42825,42825,14
23/04/2007,13:49:00,42825,42835,42820,42820,24
23/04/2007,13:51:00,42825,42845,42825,42830,31
23/04/2007,13:52:00,42835,42835,42830,42835,9
23/04/2007,13:53:00,42830,42830,42830,42830,1
23/04/2007,13:54:00,42830,42830,42830,42830,3
23/04/2007,13:55:00,42830,42830,42830,42830,3
23/04/2007,13:56:00,42830,42830,42825,42825,2
23/04/2007,13:57:00,42820,42820,42815,42815,11
23/04/2007,13:58:00,42820,42820,42820,42820,3
23/04/2007,13:59:00,42820,42820,42820,42820,2
23/04/2007,14:00:00,42815,42815,42805,42810,29
23/04/2007,14:01:00,42810,42810,42810,42810,1
23/04/2007,14:02:00,42820,42820,42820,42820,1
23/04/2007,14:03:00,42810,42810,42810,42810,4
23/04/2007,14:07:00,42810,42810,42810,42810,2
23/04/2007,14:09:00,42815,42815,42815,42815,6
23/04/2007,14:11:00,42815,42815,42815,42815,1
23/04/2007,14:12:00,42810,42815,42810,42815,3
23/04/2007,14:14:00,42810,42810,42795,42800,23
23/04/2007,14:15:00,42800,42800,42800,42800,1
23/04/2007,14:16:00,42800,42800,42790,42795,31
23/04/2007,14:17:00,42790,42790,42785,42785,17
23/04/2007,14:18:00,42785,42785,42770,42770,28
23/04/2007,14:19:00,42775,42785,42770,42780,23
23/04/2007,14:20:00,42775,42775,42775,42775,7
23/04/2007,14:21:00,42780,42785,42780,42780,7
23/04/2007,14:22:00,42775,42780,42775,42775,7
23/04/2007,14:23:00,42775,42775,42775,42775,1
23/04/2007,14:24:00,42770,42770,42770,42770,1
23/04/2007,14:25:00,42775,42775,42775,42775,2
23/04/2007,14:26:00,42780,42780,42775,42775,4
23/04/2007,14:27:00,42770,42775,42765,42775,23
23/04/2007,14:28:00,42775,42790,42775,42790,10
23/04/2007,14:29:00,42785,42785,42780,42780,9
23/04/2007,14:30:00,42780,42785,42780,42785,14
23/04/2007,14:31:00,42785,42785,42785,42785,2
23/04/2007,14:32:00,42785,42785,42785,42785,5
23/04/2007,14:33:00,42785,42795,42785,42790,35
23/04/2007,14:34:00,42790,42795,42785,42795,3
23/04/2007,14:35:00,42785,42800,42785,42795,10
23/04/2007,14:36:00,42800,42805,42795,42800,6
23/04/2007,14:37:00,42800,42805,42795,42805,16
23/04/2007,14:38:00,42805,42805,42800,42805,11
23/04/2007,14:39:00,42800,42800,42795,42795,7
23/04/2007,14:40:00,42790,42790,42785,42785,8
23/04/2007,14:41:00,42785,42790,42785,42790,5
23/04/2007,14:42:00,42785,42785,42775,42775,27
23/04/2007,14:43:00,42775,42775,42770,42775,22
23/04/2007,14:44:00,42770,42770,42765,42765,12
23/04/2007,14:45:00,42765,42765,42755,42760,43
23/04/2007,14:46:00,42760,42760,42750,42755,21
23/04/2007,14:47:00,42755,42770,42755,42760,36
23/04/2007,14:48:00,42760,42770,42760,42770,6
23/04/2007,14:50:00,42770,42770,42760,42765,18
23/04/2007,14:51:00,42765,42775,42765,42775,21
23/04/2007,14:52:00,42775,42780,42775,42780,5
23/04/2007,14:53:00,42780,42780,42775,42775,23
23/04/2007,14:54:00,42775,42775,42775,42775,3
23/04/2007,14:55:00,42780,42780,42780,42780,1
23/04/2007,14:56:00,42785,42785,42785,42785,8
23/04/2007,14:57:00,42775,42775,42770,42775,12
23/04/2007,14:58:00,42785,42790,42785,42790,12
23/04/2007,14:59:00,42785,42790,42785,42785,16
23/04/2007,15:01:00,42785,42785,42785,42785,4
23/04/2007,15:02:00,42785,42785,42785,42785,3
23/04/2007,15:03:00,42790,42790,42790,42790,1
23/04/2007,15:04:00,42780,42785,42780,42785,6
23/04/2007,15:05:00,42785,42790,42780,42785,23
23/04/2007,15:06:00,42785,42790,42785,42790,10
23/04/2007,15:07:00,42795,42800,42795,42795,17
23/04/2007,15:08:00,42800,42800,42790,42790,8
23/04/2007,15:09:00,42785,42785,42770,42775,20
23/04/2007,15:10:00,42770,42790,42770,42785,24
23/04/2007,15:11:00,42780,42780,42775,42775,5
23/04/2007,15:12:00,42770,42775,42770,42770,9
23/04/2007,15:13:00,42770,42770,42760,42765,21
23/04/2007,15:14:00,42765,42770,42765,42765,3
23/04/2007,15:15:00,42770,42770,42765,42765,18
23/04/2007,15:16:00,42770,42770,42755,42760,41
23/04/2007,15:17:00,42765,42770,42760,42770,14
23/04/2007,15:18:00,42770,42770,42760,42765,16
23/04/2007,15:19:00,42760,42765,42750,42760,22
23/04/2007,15:20:00,42760,42765,42760,42760,6
23/04/2007,15:21:00,42755,42770,42750,42770,45
23/04/2007,15:22:00,42770,42780,42770,42780,11
23/04/2007,15:23:00,42780,42780,42775,42780,13
23/04/2007,15:24:00,42775,42775,42770,42770,12
23/04/2007,15:25:00,42770,42775,42770,42775,5
23/04/2007,15:26:00,42775,42775,42775,42775,6
23/04/2007,15:27:00,42775,42775,42775,42775,1
23/04/2007,15:28:00,42775,42775,42770,42770,6
23/04/2007,15:29:00,42775,42780,42775,42780,6
23/04/2007,15:30:00,42785,42800,42785,42800,43
23/04/2007,15:31:00,42800,42815,42790,42795,52
23/04/2007,15:32:00,42795,42795,42790,42790,38
23/04/2007,15:33:00,42790,42790,42770,42770,32
23/04/2007,15:34:00,42775,42780,42760,42765,29
23/04/2007,15:35:00,42770,42780,42760,42780,53
23/04/2007,15:36:00,42780,42790,42775,42785,37
23/04/2007,15:37:00,42780,42795,42780,42790,35
23/04/2007,15:38:00,42785,42790,42775,42790,27
23/04/2007,15:39:00,42775,42790,42775,42790,12
23/04/2007,15:40:00,42795,42795,42780,42790,23
23/04/2007,15:41:00,42790,42810,42790,42810,46
23/04/2007,15:42:00,42810,42825,42810,42825,57
23/04/2007,15:43:00,42820,42820,42800,42805,61
23/04/2007,15:44:00,42800,42820,42795,42815,70
23/04/2007,15:45:00,42815,42835,42810,42825,47
23/04/2007,15:46:00,42825,42825,42810,42810,34
23/04/2007,15:47:00,42805,42820,42805,42815,37
23/04/2007,15:48:00,42815,42815,42805,42815,19
23/04/2007,15:49:00,42820,42835,42820,42835,36
23/04/2007,15:50:00,42835,42855,42835,42855,145
23/04/2007,15:51:00,42855,42855,42840,42840,56
23/04/2007,15:52:00,42845,42845,42820,42825,139
23/04/2007,15:53:00,42825,42840,42825,42835,52
23/04/2007,15:54:00,42840,42855,42830,42830,62
23/04/2007,15:55:00,42830,42840,42830,42840,15
23/04/2007,15:56:00,42840,42845,42835,42835,34
23/04/2007,15:57:00,42840,42845,42840,42840,29
23/04/2007,15:58:00,42840,42850,42840,42850,46
23/04/2007,15:59:00,42850,42850,42840,42845,35
23/04/2007,16:00:00,42845,42845,42810,42810,104
23/04/2007,16:01:00,42810,42815,42800,42805,84
23/04/2007,16:02:00,42805,42805,42795,42805,59
23/04/2007,16:03:00,42805,42815,42800,42815,33
23/04/2007,16:04:00,42815,42815,42800,42810,34
23/04/2007,16:05:00,42810,42825,42800,42815,65
23/04/2007,16:06:00,42820,42825,42815,42820,20
23/04/2007,16:07:00,42825,42835,42825,42830,38
23/04/2007,16:08:00,42830,42830,42820,42820,13
23/04/2007,16:09:00,42815,42820,42810,42810,26
23/04/2007,16:10:00,42810,42825,42805,42825,38
23/04/2007,16:11:00,42820,42820,42820,42820,6
23/04/2007,16:12:00,42815,42820,42810,42815,16
23/04/2007,16:13:00,42810,42810,42795,42795,39
23/04/2007,16:14:00,42800,42820,42800,42820,31
23/04/2007,16:15:00,42820,42840,42820,42825,53
23/04/2007,16:16:00,42830,42835,42820,42835,40
23/04/2007,16:17:00,42830,42830,42820,42820,14
23/04/2007,16:18:00,42825,42830,42815,42825,34
23/04/2007,16:19:00,42820,42825,42820,42825,3
23/04/2007,16:20:00,42825,42830,42825,42830,7
23/04/2007,16:21:00,42825,42825,42810,42810,28
23/04/2007,16:22:00,42805,42825,42805,42825,23
23/04/2007,16:23:00,42825,42825,42790,42800,98
23/04/2007,16:24:00,42795,42820,42795,42820,42
23/04/2007,16:25:00,42815,42815,42815,42815,14
23/04/2007,16:26:00,42820,42830,42820,42820,24
23/04/2007,16:27:00,42820,42825,42820,42820,11
23/04/2007,16:28:00,42815,42815,42800,42805,56
23/04/2007,16:29:00,42805,42835,42805,42830,59
23/04/2007,16:30:00,42825,42825,42815,42825,25
23/04/2007,16:31:00,42830,42845,42825,42830,65
23/04/2007,16:32:00,42825,42825,42825,42825,8
23/04/2007,16:33:00,42825,42830,42820,42820,18
23/04/2007,16:34:00,42825,42845,42825,42840,55
23/04/2007,16:35:00,42845,42845,42830,42830,16
23/04/2007,16:36:00,42830,42835,42825,42825,34
23/04/2007,16:37:00,42835,42835,42830,42835,3
23/04/2007,16:38:00,42835,42840,42820,42835,51
23/04/2007,16:39:00,42835,42850,42835,42845,60
23/04/2007,16:40:00,42850,42865,42850,42860,82
23/04/2007,16:41:00,42860,42875,42860,42875,102
23/04/2007,16:42:00,42875,42875,42875,42875,15
23/04/2007,16:43:00,42875,42875,42850,42850,64
23/04/2007,16:44:00,42850,42850,42840,42850,43
23/04/2007,16:45:00,42840,42865,42840,42865,28
23/04/2007,16:46:00,42860,42865,42860,42860,17
23/04/2007,16:47:00,42860,42865,42860,42860,16
23/04/2007,16:48:00,42855,42865,42855,42865,70
23/04/2007,16:49:00,42865,42875,42860,42870,55
23/04/2007,16:50:00,42875,42880,42870,42870,20
23/04/2007,16:51:00,42870,42875,42870,42875,17
23/04/2007,16:52:00,42875,42875,42875,42875,15
23/04/2007,16:53:00,42870,42870,42850,42850,47
23/04/2007,16:54:00,42855,42860,42850,42860,28
23/04/2007,16:55:00,42855,42880,42850,42875,65
23/04/2007,16:56:00,42870,42870,42860,42865,21
23/04/2007,16:57:00,42865,42870,42865,42870,8
23/04/2007,16:58:00,42870,42895,42870,42890,89
23/04/2007,16:59:00,42880,42885,42875,42875,21
23/04/2007,17:00:00,42870,42875,42870,42875,12
23/04/2007,17:01:00,42880,42880,42875,42880,9
23/04/2007,17:02:00,42880,42885,42880,42880,11
23/04/2007,17:03:00,42875,42885,42875,42875,11
23/04/2007,17:04:00,42870,42875,42870,42875,11
23/04/2007,17:05:00,42870,42875,42870,42875,21
23/04/2007,17:06:00,42875,42875,42860,42860,40
23/04/2007,17:07:00,42860,42870,42860,42870,20
23/04/2007,17:08:00,42870,42870,42865,42865,7
23/04/2007,17:09:00,42865,42865,42845,42845,47
23/04/2007,17:10:00,42845,42855,42840,42855,54
23/04/2007,17:11:00,42850,42855,42850,42850,21
23/04/2007,17:12:00,42850,42850,42840,42840,27
23/04/2007,17:13:00,42835,42840,42830,42840,48
23/04/2007,17:14:00,42840,42840,42835,42840,14
23/04/2007,17:15:00,42840,42840,42835,42835,10
23/04/2007,17:16:00,42835,42835,42835,42835,4
23/04/2007,17:17:00,42840,42840,42835,42840,21
23/04/2007,17:18:00,42845,42855,42840,42855,35
23/04/2007,17:19:00,42860,42860,42855,42860,32
23/04/2007,17:20:00,42860,42860,42850,42850,29
23/04/2007,17:21:00,42850,42855,42850,42850,4
23/04/2007,17:22:00,42850,42855,42850,42855,3
23/04/2007,17:23:00,42845,42845,42840,42845,13
23/04/2007,17:24:00,42850,42855,42845,42845,36
23/04/2007,17:25:00,42850,42855,42845,42850,23
23/04/2007,17:26:00,42845,42860,42845,42855,74
23/04/2007,17:27:00,42855,42860,42845,42860,13
23/04/2007,17:28:00,42860,42860,42835,42835,56
23/04/2007,17:29:00,42840,42840,42830,42835,32
23/04/2007,17:30:00,42835,42850,42830,42845,93
23/04/2007,17:31:00,42840,42840,42835,42835,14
23/04/2007,17:32:00,42830,42830,42820,42820,56
23/04/2007,17:33:00,42815,42830,42815,42825,21
23/04/2007,17:34:00,42830,42835,42825,42825,26
23/04/2007,17:35:00,42830,42835,42815,42820,22
23/04/2007,17:36:00,42820,42825,42815,42815,37
23/04/2007,17:37:00,42815,42820,42810,42820,26
23/04/2007,17:38:00,42820,42845,42815,42830,49
23/04/2007,17:39:00,42835,42845,42810,42820,64
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/04/2007,17:01:00,42880,42880,42875,42880,9
23/04/2007,17:02:00,42880,42885,42880,42880,11
23/04/2007,17:03:00,42875,42885,42875,42875,11
23/04/2007,17:04:00,42870,42875,42870,42875,11
23/04/2007,17:05:00,42870,42875,42870,42875,21
23/04/2007,17:06:00,42875,42875,42860,42860,40
23/04/2007,17:07:00,42860,42870,42860,42870,20
23/04/2007,17:08:00,42870,42870,42865,42865,7
23/04/2007,17:09:00,42865,42865,42845,42845,47
23/04/2007,17:10:00,42845,42855,42840,42855,54
23/04/2007,17:11:00,42850,42855,42850,42850,21
23/04/2007,17:12:00,42850,42850,42840,42840,27
23/04/2007,17:13:00,42835,42840,42830,42840,48
23/04/2007,17:14:00,42840,42840,42835,42840,14
23/04/2007,17:15:00,42840,42840,42835,42835,10
23/04/2007,17:16:00,42835,42835,42835,42835,4
23/04/2007,17:17:00,42840,42840,42835,42840,21
23/04/2007,17:18:00,42845,42855,42840,42855,35
23/04/2007,17:19:00,42860,42860,42855,42860,32
23/04/2007,17:20:00,42860,42860,42850,42850,29
23/04/2007,17:21:00,42850,42855,42850,42850,4
23/04/2007,17:22:00,42850,42855,42850,42855,3
23/04/2007,17:23:00,42845,42845,42840,42845,13
23/04/2007,17:24:00,42850,42855,42845,42845,36
23/04/2007,17:25:00,42850,42855,42845,42850,23
23/04/2007,17:26:00,42845,42860,42845,42855,74
23/04/2007,17:27:00,42855,42860,42845,42860,13
23/04/2007,17:28:00,42860,42860,42835,42835,56
23/04/2007,17:29:00,42840,42840,42830,42835,32
23/04/2007,17:30:00,42835,42850,42830,42845,93
23/04/2007,17:31:00,42840,42840,42835,42835,14
23/04/2007,17:32:00,42830,42830,42820,42820,56
23/04/2007,17:33:00,42815,42830,42815,42825,21
23/04/2007,17:34:00,42830,42835,42825,42825,26
23/04/2007,17:35:00,42830,42835,42815,42820,22
23/04/2007,17:36:00,42820,42825,42815,42815,37
23/04/2007,17:37:00,42815,42820,42810,42820,26
23/04/2007,17:38:00,42820,42845,42815,42830,49
24/04/2007,09:00:00,42835,42850,42820,42840,143
24/04/2007,09:01:00,42840,42845,42830,42835,55
24/04/2007,09:02:00,42835,42880,42835,42865,93
24/04/2007,09:03:00,42865,42875,42865,42870,38
24/04/2007,09:04:00,42865,42865,42850,42855,40
24/04/2007,09:05:00,42855,42875,42845,42870,38
24/04/2007,09:06:00,42870,42875,42855,42855,59
24/04/2007,09:07:00,42865,42880,42865,42875,40
24/04/2007,09:08:00,42875,42875,42870,42870,31
24/04/2007,09:09:00,42865,42870,42860,42860,32
24/04/2007,09:10:00,42860,42875,42860,42870,36
24/04/2007,09:11:00,42870,42875,42865,42875,53
24/04/2007,09:12:00,42875,42875,42855,42860,51
24/04/2007,09:13:00,42860,42860,42840,42840,61
24/04/2007,09:14:00,42840,42845,42825,42825,60
24/04/2007,09:15:00,42825,42835,42820,42835,51
24/04/2007,09:16:00,42835,42845,42830,42845,25
24/04/2007,09:17:00,42850,42855,42840,42850,56
24/04/2007,09:18:00,42850,42855,42840,42855,24
24/04/2007,09:19:00,42850,42860,42850,42850,33
24/04/2007,09:20:00,42845,42845,42830,42835,29
24/04/2007,09:21:00,42835,42835,42825,42835,27
24/04/2007,09:22:00,42840,42845,42830,42835,15
24/04/2007,09:23:00,42835,42835,42830,42830,7
24/04/2007,09:24:00,42830,42835,42825,42830,20
24/04/2007,09:25:00,42840,42840,42830,42840,14
24/04/2007,09:26:00,42845,42860,42840,42850,59
24/04/2007,09:27:00,42845,42860,42845,42850,9
24/04/2007,09:28:00,42850,42855,42850,42855,22
24/04/2007,09:29:00,42855,42865,42855,42855,19
24/04/2007,09:30:00,42860,42860,42855,42855,6
24/04/2007,09:31:00,42850,42855,42850,42850,27
24/04/2007,09:32:00,42845,42845,42830,42835,32
24/04/2007,09:33:00,42830,42835,42825,42830,29
24/04/2007,09:34:00,42835,42840,42830,42840,12
24/04/2007,09:35:00,42840,42840,42825,42835,14
24/04/2007,09:36:00,42835,42835,42835,42835,2
24/04/2007,09:37:00,42835,42835,42830,42835,8
24/04/2007,09:38:00,42835,42835,42835,42835,1
24/04/2007,09:39:00,42835,42835,42820,42820,61
24/04/2007,09:40:00,42815,42815,42805,42810,50
24/04/2007,09:41:00,42810,42810,42780,42795,63
24/04/2007,09:42:00,42795,42810,42790,42810,38
24/04/2007,09:43:00,42810,42810,42810,42810,14
24/04/2007,09:44:00,42815,42825,42805,42805,42
24/04/2007,09:45:00,42805,42805,42790,42800,81
24/04/2007,09:46:00,42800,42820,42800,42815,21
24/04/2007,09:47:00,42820,42835,42820,42830,30
24/04/2007,09:48:00,42830,42835,42830,42830,20
24/04/2007,09:49:00,42830,42830,42830,42830,9
24/04/2007,09:50:00,42830,42830,42815,42825,27
24/04/2007,09:51:00,42825,42825,42825,42825,19
24/04/2007,09:52:00,42825,42825,42815,42815,26
24/04/2007,09:53:00,42820,42820,42815,42820,9
24/04/2007,09:54:00,42825,42825,42820,42820,14
24/04/2007,09:55:00,42825,42825,42815,42815,19
24/04/2007,09:56:00,42815,42825,42815,42825,9
24/04/2007,09:57:00,42825,42825,42825,42825,2
24/04/2007,09:58:00,42820,42825,42820,42825,8
24/04/2007,09:59:00,42825,42830,42825,42830,14
24/04/2007,10:00:00,42830,42830,42805,42810,54
24/04/2007,10:01:00,42805,42805,42805,42805,3
24/04/2007,10:02:00,42805,42805,42785,42795,32
24/04/2007,10:03:00,42800,42800,42790,42795,19
24/04/2007,10:04:00,42800,42805,42800,42800,10
24/04/2007,10:05:00,42800,42800,42785,42785,21
24/04/2007,10:06:00,42780,42785,42770,42775,106
24/04/2007,10:07:00,42770,42775,42760,42775,75
24/04/2007,10:08:00,42775,42785,42775,42780,12
24/04/2007,10:09:00,42780,42780,42765,42775,51
24/04/2007,10:10:00,42775,42775,42765,42770,17
24/04/2007,10:11:00,42765,42785,42760,42775,78
24/04/2007,10:12:00,42780,42780,42770,42780,11
24/04/2007,10:13:00,42775,42780,42775,42775,10
24/04/2007,10:14:00,42775,42775,42755,42765,83
24/04/2007,10:15:00,42765,42765,42745,42750,51
24/04/2007,10:16:00,42745,42755,42730,42740,89
24/04/2007,10:17:00,42740,42755,42740,42745,30
24/04/2007,10:18:00,42745,42750,42735,42740,39
24/04/2007,10:19:00,42740,42740,42725,42730,29
24/04/2007,10:20:00,42735,42740,42705,42720,123
24/04/2007,10:21:00,42715,42720,42700,42710,67
24/04/2007,10:22:00,42710,42725,42710,42720,53
24/04/2007,10:23:00,42725,42725,42705,42705,37
24/04/2007,10:24:00,42705,42715,42700,42700,59
24/04/2007,10:25:00,42705,42710,42685,42685,125
24/04/2007,10:26:00,42690,42700,42690,42690,41
24/04/2007,10:27:00,42690,42690,42675,42675,133
24/04/2007,10:28:00,42675,42690,42675,42680,90
24/04/2007,10:29:00,42685,42690,42680,42680,32
24/04/2007,10:30:00,42685,42685,42665,42665,64
24/04/2007,10:31:00,42665,42680,42655,42655,41
24/04/2007,10:32:00,42655,42670,42655,42660,56
24/04/2007,10:33:00,42665,42675,42660,42660,65
24/04/2007,10:34:00,42660,42670,42650,42665,50
24/04/2007,10:35:00,42670,42675,42670,42670,9
24/04/2007,10:36:00,42675,42680,42665,42665,60
24/04/2007,10:37:00,42665,42670,42655,42670,68
24/04/2007,10:38:00,42665,42670,42660,42660,29
24/04/2007,10:39:00,42665,42675,42665,42675,67
24/04/2007,10:40:00,42680,42680,42670,42680,91
24/04/2007,10:41:00,42680,42685,42675,42685,40
24/04/2007,10:42:00,42685,42690,42685,42690,51
24/04/2007,10:43:00,42690,42700,42690,42700,20
24/04/2007,10:44:00,42695,42695,42685,42690,32
24/04/2007,10:45:00,42690,42695,42685,42690,27
24/04/2007,10:46:00,42690,42690,42670,42675,100
24/04/2007,10:47:00,42675,42680,42665,42670,41
24/04/2007,10:48:00,42665,42665,42650,42650,127
24/04/2007,10:49:00,42650,42650,42605,42610,165
24/04/2007,10:50:00,42610,42610,42555,42570,214
24/04/2007,10:51:00,42570,42585,42570,42585,130
24/04/2007,10:52:00,42580,42590,42575,42575,57
24/04/2007,10:53:00,42575,42585,42555,42580,69
24/04/2007,10:54:00,42580,42610,42580,42595,136
24/04/2007,10:55:00,42595,42595,42575,42585,71
24/04/2007,10:56:00,42590,42595,42580,42585,46
24/04/2007,10:57:00,42590,42590,42570,42575,33
24/04/2007,10:58:00,42575,42575,42550,42555,110
24/04/2007,10:59:00,42560,42580,42560,42575,49
24/04/2007,11:00:00,42570,42570,42535,42540,216
24/04/2007,11:01:00,42535,42560,42535,42540,56
24/04/2007,11:02:00,42550,42550,42525,42535,82
24/04/2007,11:03:00,42535,42565,42535,42565,79
24/04/2007,11:04:00,42565,42570,42540,42545,89
24/04/2007,11:05:00,42545,42550,42535,42545,62
24/04/2007,11:06:00,42550,42550,42535,42540,97
24/04/2007,11:07:00,42540,42545,42525,42530,101
24/04/2007,11:08:00,42530,42560,42525,42540,159
24/04/2007,11:09:00,42545,42545,42530,42530,39
24/04/2007,11:10:00,42530,42545,42510,42530,192
24/04/2007,11:11:00,42535,42555,42530,42555,65
24/04/2007,11:12:00,42555,42565,42550,42565,42
24/04/2007,11:13:00,42565,42580,42560,42570,77
24/04/2007,11:14:00,42570,42570,42555,42555,75
24/04/2007,11:15:00,42560,42565,42555,42565,40
24/04/2007,11:16:00,42565,42585,42565,42585,57
24/04/2007,11:17:00,42590,42590,42570,42575,76
24/04/2007,11:18:00,42580,42615,42580,42605,120
24/04/2007,11:19:00,42605,42610,42590,42590,71
24/04/2007,11:20:00,42595,42600,42595,42595,15
24/04/2007,11:21:00,42590,42590,42585,42590,26
24/04/2007,11:22:00,42590,42600,42590,42595,8
24/04/2007,11:23:00,42600,42600,42595,42600,19
24/04/2007,11:24:00,42600,42610,42600,42610,32
24/04/2007,11:25:00,42600,42605,42585,42595,37
24/04/2007,11:26:00,42595,42600,42590,42595,33
24/04/2007,11:27:00,42590,42600,42590,42600,15
24/04/2007,11:29:00,42595,42595,42595,42595,4
24/04/2007,11:30:00,42595,42595,42590,42595,14
24/04/2007,11:31:00,42595,42595,42595,42595,6
24/04/2007,11:32:00,42595,42595,42585,42590,16
24/04/2007,11:33:00,42585,42590,42585,42590,28
24/04/2007,11:34:00,42585,42600,42585,42600,26
24/04/2007,11:35:00,42595,42610,42595,42610,41
24/04/2007,11:36:00,42610,42630,42605,42630,64
24/04/2007,11:37:00,42630,42630,42625,42625,33
24/04/2007,11:38:00,42625,42635,42615,42625,33
24/04/2007,11:39:00,42620,42625,42615,42625,23
24/04/2007,11:40:00,42620,42625,42620,42625,7
24/04/2007,11:41:00,42620,42620,42610,42610,8
24/04/2007,11:42:00,42620,42620,42610,42610,8
24/04/2007,11:43:00,42615,42615,42610,42615,17
24/04/2007,11:44:00,42615,42620,42610,42610,52
24/04/2007,11:45:00,42605,42610,42605,42610,3
24/04/2007,11:46:00,42615,42615,42615,42615,4
24/04/2007,11:47:00,42610,42610,42600,42600,27
24/04/2007,11:48:00,42600,42600,42590,42590,16
24/04/2007,11:49:00,42590,42595,42585,42595,40
24/04/2007,11:50:00,42595,42605,42595,42605,8
24/04/2007,11:51:00,42605,42605,42605,42605,8
24/04/2007,11:52:00,42600,42600,42600,42600,10
24/04/2007,11:53:00,42595,42595,42595,42595,6
24/04/2007,11:54:00,42595,42595,42590,42595,6
24/04/2007,11:55:00,42600,42605,42595,42595,24
24/04/2007,11:56:00,42595,42600,42590,42600,11
24/04/2007,11:57:00,42600,42600,42600,42600,4
24/04/2007,11:58:00,42605,42615,42605,42615,28
24/04/2007,11:59:00,42610,42615,42610,42615,7
24/04/2007,12:00:00,42620,42625,42610,42620,25
24/04/2007,12:01:00,42620,42620,42615,42615,6
24/04/2007,12:02:00,42620,42620,42615,42620,7
24/04/2007,12:03:00,42620,42625,42615,42625,8
24/04/2007,12:04:00,42620,42625,42620,42625,8
24/04/2007,12:05:00,42625,42625,42610,42615,37
24/04/2007,12:06:00,42615,42630,42615,42630,35
24/04/2007,12:07:00,42630,42630,42630,42630,3
24/04/2007,12:08:00,42630,42630,42625,42625,3
24/04/2007,12:09:00,42630,42655,42630,42655,101
24/04/2007,12:10:00,42650,42670,42650,42670,105
24/04/2007,12:11:00,42670,42670,42660,42665,20
24/04/2007,12:12:00,42665,42690,42665,42685,55
24/04/2007,12:13:00,42685,42685,42675,42685,41
24/04/2007,12:14:00,42680,42685,42675,42680,31
24/04/2007,12:15:00,42680,42685,42675,42680,37
24/04/2007,12:16:00,42680,42680,42660,42660,44
24/04/2007,12:17:00,42665,42670,42665,42670,30
24/04/2007,12:18:00,42670,42675,42665,42675,19
24/04/2007,12:19:00,42675,42680,42675,42675,10
24/04/2007,12:20:00,42680,42680,42670,42670,18
24/04/2007,12:21:00,42670,42670,42665,42665,12
24/04/2007,12:22:00,42660,42665,42655,42665,26
24/04/2007,12:23:00,42660,42665,42660,42665,5
24/04/2007,12:24:00,42670,42685,42670,42685,56
24/04/2007,12:25:00,42685,42690,42680,42680,19
24/04/2007,12:26:00,42675,42680,42670,42680,158
24/04/2007,12:27:00,42680,42680,42680,42680,1
24/04/2007,12:28:00,42680,42680,42670,42670,5
24/04/2007,12:29:00,42665,42670,42665,42670,25
24/04/2007,12:30:00,42675,42675,42675,42675,8
24/04/2007,12:31:00,42680,42690,42680,42690,30
24/04/2007,12:32:00,42690,42690,42690,42690,10
24/04/2007,12:33:00,42690,42690,42660,42660,252
24/04/2007,12:34:00,42660,42670,42660,42665,6
24/04/2007,12:35:00,42665,42665,42660,42660,5
24/04/2007,12:36:00,42660,42660,42660,42660,2
24/04/2007,12:37:00,42660,42660,42660,42660,2
24/04/2007,12:38:00,42660,42660,42660,42660,2
24/04/2007,12:39:00,42660,42670,42660,42670,7
24/04/2007,12:40:00,42675,42685,42675,42675,31
24/04/2007,12:41:00,42680,42685,42680,42680,43
24/04/2007,12:42:00,42680,42685,42680,42685,14
24/04/2007,12:43:00,42685,42685,42685,42685,2
24/04/2007,12:44:00,42685,42685,42665,42665,18
24/04/2007,12:45:00,42670,42670,42670,42670,1
24/04/2007,12:46:00,42675,42675,42675,42675,1
24/04/2007,12:47:00,42680,42710,42680,42705,92
24/04/2007,12:48:00,42700,42705,42700,42700,21
24/04/2007,12:49:00,42700,42700,42680,42680,20
24/04/2007,12:50:00,42685,42700,42685,42695,30
24/04/2007,12:51:00,42695,42700,42695,42700,5
24/04/2007,12:52:00,42695,42700,42695,42700,9
24/04/2007,12:53:00,42700,42705,42700,42700,8
24/04/2007,12:54:00,42700,42700,42700,42700,5
24/04/2007,12:55:00,42700,42700,42700,42700,1
24/04/2007,12:56:00,42700,42705,42700,42705,13
24/04/2007,12:58:00,42705,42710,42700,42700,21
24/04/2007,12:59:00,42695,42695,42690,42690,11
24/04/2007,13:00:00,42695,42705,42695,42705,6
24/04/2007,13:01:00,42700,42700,42695,42695,6
24/04/2007,13:02:00,42695,42695,42690,42695,9
24/04/2007,13:03:00,42690,42690,42690,42690,3
24/04/2007,13:04:00,42690,42695,42690,42695,2
24/04/2007,13:05:00,42690,42695,42685,42685,13
24/04/2007,13:06:00,42685,42690,42685,42690,5
24/04/2007,13:08:00,42685,42685,42680,42680,10
24/04/2007,13:09:00,42680,42680,42675,42680,4
24/04/2007,13:10:00,42685,42685,42680,42680,5
24/04/2007,13:11:00,42675,42680,42670,42670,34
24/04/2007,13:12:00,42670,42670,42670,42670,8
24/04/2007,13:13:00,42670,42675,42665,42675,17
24/04/2007,13:14:00,42675,42675,42670,42670,5
24/04/2007,13:15:00,42670,42675,42670,42675,12
24/04/2007,13:16:00,42680,42690,42680,42685,16
24/04/2007,13:17:00,42685,42690,42685,42690,4
24/04/2007,13:18:00,42685,42685,42685,42685,1
24/04/2007,13:19:00,42690,42695,42685,42695,9
24/04/2007,13:20:00,42695,42695,42690,42695,20
24/04/2007,13:21:00,42700,42740,42700,42725,144
24/04/2007,13:22:00,42725,42735,42720,42730,29
24/04/2007,13:23:00,42730,42755,42730,42745,52
24/04/2007,13:24:00,42750,42750,42750,42750,13
24/04/2007,13:25:00,42750,42755,42745,42745,29
24/04/2007,13:26:00,42745,42750,42740,42750,11
24/04/2007,13:27:00,42750,42760,42745,42745,17
24/04/2007,13:28:00,42755,42755,42750,42755,7
24/04/2007,13:29:00,42755,42760,42755,42755,11
24/04/2007,13:30:00,42755,42755,42750,42750,9
24/04/2007,13:31:00,42750,42760,42750,42750,4
24/04/2007,13:32:00,42750,42750,42750,42750,3
24/04/2007,13:33:00,42755,42760,42755,42760,7
24/04/2007,13:34:00,42760,42765,42760,42765,14
24/04/2007,13:35:00,42770,42780,42765,42780,30
24/04/2007,13:36:00,42775,42780,42775,42775,17
24/04/2007,13:37:00,42775,42780,42770,42770,16
24/04/2007,13:38:00,42775,42775,42775,42775,6
24/04/2007,13:39:00,42775,42790,42770,42785,27
24/04/2007,13:40:00,42785,42785,42775,42775,27
24/04/2007,13:41:00,42775,42785,42775,42785,5
24/04/2007,13:42:00,42785,42785,42775,42780,26
24/04/2007,13:43:00,42770,42770,42765,42770,23
24/04/2007,13:44:00,42775,42775,42770,42770,8
24/04/2007,13:45:00,42770,42770,42760,42765,30
24/04/2007,13:46:00,42765,42765,42765,42765,10
24/04/2007,13:47:00,42765,42765,42760,42760,23
24/04/2007,13:48:00,42760,42765,42760,42760,4
24/04/2007,13:49:00,42760,42760,42760,42760,4
24/04/2007,13:50:00,42760,42760,42760,42760,1
24/04/2007,13:51:00,42760,42775,42760,42775,11
24/04/2007,13:52:00,42775,42775,42765,42770,22
24/04/2007,13:53:00,42770,42775,42770,42775,17
24/04/2007,13:54:00,42775,42785,42775,42785,18
24/04/2007,13:55:00,42785,42785,42775,42780,20
24/04/2007,13:56:00,42785,42785,42780,42780,2
24/04/2007,13:57:00,42785,42785,42780,42780,3
24/04/2007,13:59:00,42780,42785,42780,42780,14
24/04/2007,14:00:00,42785,42790,42785,42790,5
24/04/2007,14:01:00,42780,42785,42780,42785,2
24/04/2007,14:02:00,42775,42790,42775,42785,19
24/04/2007,14:03:00,42780,42800,42780,42790,44
24/04/2007,14:04:00,42795,42800,42795,42800,4
24/04/2007,14:05:00,42800,42800,42790,42790,14
24/04/2007,14:06:00,42785,42785,42775,42775,23
24/04/2007,14:07:00,42780,42785,42780,42785,4
24/04/2007,14:08:00,42785,42785,42780,42780,7
24/04/2007,14:09:00,42780,42785,42775,42780,17
24/04/2007,14:10:00,42780,42780,42775,42775,2
24/04/2007,14:11:00,42775,42780,42755,42770,65
24/04/2007,14:12:00,42770,42770,42770,42770,5
24/04/2007,14:13:00,42770,42770,42770,42770,7
24/04/2007,14:14:00,42765,42765,42760,42765,14
24/04/2007,14:15:00,42770,42775,42750,42765,40
24/04/2007,14:16:00,42765,42765,42755,42755,16
24/04/2007,14:17:00,42750,42755,42745,42755,20
24/04/2007,14:18:00,42755,42755,42755,42755,8
24/04/2007,14:19:00,42750,42750,42750,42750,4
24/04/2007,14:20:00,42750,42755,42750,42755,9
24/04/2007,14:21:00,42750,42750,42750,42750,4
24/04/2007,14:22:00,42755,42755,42745,42755,14
24/04/2007,14:23:00,42755,42755,42755,42755,2
24/04/2007,14:24:00,42755,42755,42755,42755,4
24/04/2007,14:25:00,42750,42750,42745,42745,9
24/04/2007,14:26:00,42750,42755,42745,42745,20
24/04/2007,14:27:00,42750,42750,42740,42745,7
24/04/2007,14:28:00,42745,42745,42740,42740,4
24/04/2007,14:29:00,42745,42750,42745,42745,15
24/04/2007,14:30:00,42750,42755,42735,42740,33
24/04/2007,14:31:00,42740,42740,42740,42740,3
24/04/2007,14:33:00,42740,42745,42740,42740,6
24/04/2007,14:34:00,42740,42740,42730,42740,20
24/04/2007,14:35:00,42740,42745,42740,42740,8
24/04/2007,14:36:00,42740,42750,42735,42745,23
24/04/2007,14:37:00,42745,42750,42745,42745,10
24/04/2007,14:38:00,42750,42750,42740,42745,15
24/04/2007,14:40:00,42750,42755,42745,42745,8
24/04/2007,14:41:00,42745,42745,42740,42745,7
24/04/2007,14:42:00,42740,42745,42740,42745,8
24/04/2007,14:43:00,42745,42745,42745,42745,2
24/04/2007,14:44:00,42740,42740,42740,42740,1
24/04/2007,14:45:00,42745,42750,42745,42750,3
24/04/2007,14:46:00,42750,42750,42745,42745,6
24/04/2007,14:47:00,42750,42750,42750,42750,4
24/04/2007,14:48:00,42750,42750,42745,42745,4
24/04/2007,14:49:00,42750,42750,42725,42745,82
24/04/2007,14:51:00,42735,42740,42730,42740,24
24/04/2007,14:52:00,42735,42735,42725,42725,13
24/04/2007,14:53:00,42725,42725,42715,42715,42
24/04/2007,14:54:00,42715,42720,42715,42720,7
24/04/2007,14:55:00,42720,42720,42715,42715,33
24/04/2007,14:56:00,42715,42715,42685,42695,84
24/04/2007,14:57:00,42700,42705,42700,42700,12
24/04/2007,14:58:00,42700,42715,42700,42705,33
24/04/2007,14:59:00,42705,42710,42700,42705,16
24/04/2007,15:00:00,42705,42705,42700,42700,5
24/04/2007,15:01:00,42705,42710,42705,42710,6
24/04/2007,15:02:00,42710,42715,42705,42715,5
24/04/2007,15:03:00,42710,42725,42705,42725,15
24/04/2007,15:04:00,42720,42725,42720,42725,8
24/04/2007,15:05:00,42725,42730,42725,42730,6
24/04/2007,15:06:00,42725,42725,42720,42720,6
24/04/2007,15:07:00,42720,42720,42715,42715,14
24/04/2007,15:08:00,42710,42725,42710,42725,10
24/04/2007,15:09:00,42730,42740,42730,42735,14
24/04/2007,15:10:00,42735,42750,42735,42750,48
24/04/2007,15:11:00,42750,42775,42750,42765,51
24/04/2007,15:12:00,42760,42765,42760,42760,21
24/04/2007,15:13:00,42760,42775,42760,42760,30
24/04/2007,15:14:00,42760,42765,42750,42760,36
24/04/2007,15:15:00,42760,42760,42755,42760,20
24/04/2007,15:16:00,42750,42770,42750,42765,20
24/04/2007,15:17:00,42770,42770,42760,42765,44
24/04/2007,15:18:00,42765,42770,42765,42765,7
24/04/2007,15:19:00,42770,42770,42760,42765,22
24/04/2007,15:20:00,42765,42770,42760,42765,16
24/04/2007,15:22:00,42765,42765,42765,42765,23
24/04/2007,15:23:00,42765,42770,42765,42770,6
24/04/2007,15:24:00,42765,42770,42765,42770,6
24/04/2007,15:25:00,42770,42770,42765,42765,12
24/04/2007,15:26:00,42765,42765,42765,42765,4
24/04/2007,15:27:00,42765,42765,42760,42760,3
24/04/2007,15:28:00,42760,42760,42750,42755,18
24/04/2007,15:29:00,42755,42755,42750,42750,8
24/04/2007,15:30:00,42750,42750,42720,42730,31
24/04/2007,15:31:00,42735,42740,42735,42735,10
24/04/2007,15:32:00,42735,42745,42720,42720,21
24/04/2007,15:33:00,42725,42740,42720,42735,12
24/04/2007,15:34:00,42740,42740,42730,42735,6
24/04/2007,15:35:00,42735,42770,42735,42770,52
24/04/2007,15:36:00,42765,42765,42765,42765,7
24/04/2007,15:37:00,42760,42760,42740,42745,32
24/04/2007,15:38:00,42740,42740,42730,42730,28
24/04/2007,15:39:00,42730,42745,42725,42745,21
24/04/2007,15:40:00,42745,42755,42740,42750,19
24/04/2007,15:41:00,42745,42750,42745,42750,4
24/04/2007,15:42:00,42745,42750,42735,42740,60
24/04/2007,15:43:00,42745,42755,42745,42745,14
24/04/2007,15:44:00,42750,42755,42745,42745,17
24/04/2007,15:45:00,42745,42745,42740,42740,13
24/04/2007,15:46:00,42740,42740,42725,42735,25
24/04/2007,15:47:00,42730,42730,42720,42720,28
24/04/2007,15:48:00,42720,42735,42710,42735,33
24/04/2007,15:49:00,42735,42740,42725,42735,16
24/04/2007,15:50:00,42730,42730,42720,42725,24
24/04/2007,15:51:00,42735,42735,42715,42725,9
24/04/2007,15:52:00,42725,42725,42685,42695,83
24/04/2007,15:53:00,42695,42710,42690,42700,33
24/04/2007,15:54:00,42700,42700,42700,42700,5
24/04/2007,15:55:00,42700,42710,42695,42710,17
24/04/2007,15:56:00,42710,42710,42690,42690,14
24/04/2007,15:57:00,42690,42690,42680,42680,28
24/04/2007,15:58:00,42675,42690,42675,42680,38
24/04/2007,15:59:00,42685,42720,42680,42705,63
24/04/2007,16:00:00,42705,42705,42580,42590,197
24/04/2007,16:01:00,42590,42615,42585,42590,184
24/04/2007,16:02:00,42590,42645,42590,42640,84
24/04/2007,16:03:00,42635,42645,42630,42640,43
24/04/2007,16:04:00,42640,42645,42615,42615,96
24/04/2007,16:05:00,42610,42625,42605,42620,135
24/04/2007,16:06:00,42625,42640,42610,42610,114
24/04/2007,16:07:00,42610,42615,42590,42590,111
24/04/2007,16:08:00,42590,42595,42560,42570,117
24/04/2007,16:09:00,42570,42595,42550,42595,151
24/04/2007,16:10:00,42595,42630,42590,42630,155
24/04/2007,16:11:00,42630,42640,42620,42635,88
24/04/2007,16:12:00,42635,42640,42625,42640,64
24/04/2007,16:13:00,42635,42655,42625,42640,77
24/04/2007,16:14:00,42645,42645,42615,42620,46
24/04/2007,16:15:00,42615,42645,42615,42645,51
24/04/2007,16:16:00,42640,42660,42630,42630,91
24/04/2007,16:17:00,42635,42650,42630,42640,42
24/04/2007,16:18:00,42645,42650,42625,42625,70
24/04/2007,16:19:00,42620,42630,42615,42625,17
24/04/2007,16:20:00,42620,42635,42615,42620,62
24/04/2007,16:21:00,42620,42620,42590,42590,102
24/04/2007,16:22:00,42590,42595,42575,42595,158
24/04/2007,16:23:00,42590,42590,42565,42565,97
24/04/2007,16:24:00,42560,42565,42535,42535,135
24/04/2007,16:25:00,42535,42550,42520,42545,109
24/04/2007,16:26:00,42545,42565,42540,42565,47
24/04/2007,16:27:00,42570,42590,42570,42580,98
24/04/2007,16:28:00,42570,42580,42555,42580,111
24/04/2007,16:29:00,42575,42585,42570,42570,21
24/04/2007,16:30:00,42570,42570,42550,42560,61
24/04/2007,16:31:00,42555,42565,42540,42545,121
24/04/2007,16:32:00,42540,42570,42540,42570,59
24/04/2007,16:33:00,42565,42585,42565,42580,97
24/04/2007,16:34:00,42575,42585,42560,42585,35
24/04/2007,16:35:00,42580,42580,42555,42575,53
24/04/2007,16:36:00,42570,42580,42550,42580,58
24/04/2007,16:37:00,42580,42600,42580,42600,93
24/04/2007,16:38:00,42605,42625,42605,42625,134
24/04/2007,16:39:00,42620,42625,42610,42615,49
24/04/2007,16:40:00,42615,42615,42600,42605,106
24/04/2007,16:41:00,42610,42625,42605,42620,58
24/04/2007,16:42:00,42620,42620,42605,42615,15
24/04/2007,16:43:00,42610,42610,42600,42600,10
24/04/2007,16:44:00,42610,42640,42605,42630,57
24/04/2007,16:45:00,42630,42645,42625,42635,55
24/04/2007,16:46:00,42640,42660,42640,42655,93
24/04/2007,16:47:00,42650,42665,42645,42655,119
24/04/2007,16:48:00,42650,42660,42640,42640,52
24/04/2007,16:49:00,42645,42645,42630,42640,23
24/04/2007,16:50:00,42640,42650,42635,42650,17
24/04/2007,16:51:00,42645,42645,42630,42630,47
24/04/2007,16:52:00,42625,42625,42615,42625,42
24/04/2007,16:53:00,42615,42625,42610,42625,12
24/04/2007,16:54:00,42625,42640,42615,42635,46
24/04/2007,16:55:00,42630,42630,42610,42615,26
24/04/2007,16:56:00,42610,42615,42605,42610,25
24/04/2007,16:57:00,42610,42610,42605,42610,47
24/04/2007,16:58:00,42605,42610,42600,42600,56
24/04/2007,16:59:00,42595,42600,42585,42595,38
24/04/2007,17:00:00,42600,42605,42600,42605,26
24/04/2007,17:01:00,42600,42605,42585,42605,69
24/04/2007,17:02:00,42605,42625,42605,42625,61
24/04/2007,17:03:00,42625,42640,42625,42630,87
24/04/2007,17:04:00,42630,42630,42630,42630,4
24/04/2007,17:05:00,42635,42645,42635,42640,103
24/04/2007,17:06:00,42645,42655,42640,42645,57
24/04/2007,17:07:00,42650,42655,42640,42645,38
24/04/2007,17:08:00,42645,42645,42625,42630,27
24/04/2007,17:09:00,42635,42635,42635,42635,15
24/04/2007,17:10:00,42640,42645,42630,42645,24
24/04/2007,17:11:00,42650,42650,42645,42650,25
24/04/2007,17:12:00,42655,42675,42650,42665,90
24/04/2007,17:13:00,42660,42665,42655,42665,60
24/04/2007,17:14:00,42665,42665,42660,42660,18
24/04/2007,17:15:00,42660,42665,42660,42665,43
24/04/2007,17:16:00,42665,42665,42630,42635,49
24/04/2007,17:17:00,42635,42655,42635,42640,87
24/04/2007,17:18:00,42645,42645,42625,42625,49
24/04/2007,17:19:00,42630,42635,42625,42635,26
24/04/2007,17:20:00,42640,42640,42630,42635,25
24/04/2007,17:21:00,42640,42640,42630,42635,9
24/04/2007,17:22:00,42640,42645,42635,42635,11
24/04/2007,17:23:00,42635,42640,42635,42640,14
24/04/2007,17:24:00,42640,42640,42625,42630,75
24/04/2007,17:25:00,42635,42650,42630,42650,38
24/04/2007,17:26:00,42645,42645,42630,42645,20
24/04/2007,17:27:00,42640,42650,42630,42650,56
24/04/2007,17:28:00,42645,42650,42640,42640,31
24/04/2007,17:29:00,42645,42660,42640,42655,105
24/04/2007,17:30:00,42650,42665,42645,42660,50
24/04/2007,17:31:00,42660,42665,42650,42650,67
24/04/2007,17:32:00,42650,42655,42645,42650,30
24/04/2007,17:33:00,42645,42650,42640,42645,18
24/04/2007,17:34:00,42645,42650,42635,42635,30
24/04/2007,17:35:00,42640,42655,42635,42650,43
24/04/2007,17:36:00,42650,42660,42645,42655,36
24/04/2007,17:37:00,42650,42655,42645,42655,36
24/04/2007,17:38:00,42655,42660,42655,42655,40
24/04/2007,17:39:00,42655,42660,42640,42650,41
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/04/2007,16:13:00,42635,42655,42625,42640,77
24/04/2007,16:14:00,42645,42645,42615,42620,46
24/04/2007,16:15:00,42615,42645,42615,42645,51
24/04/2007,16:16:00,42640,42660,42630,42630,91
24/04/2007,16:17:00,42635,42650,42630,42640,42
24/04/2007,16:18:00,42645,42650,42625,42625,70
24/04/2007,16:19:00,42620,42630,42615,42625,17
24/04/2007,16:20:00,42620,42635,42615,42620,62
24/04/2007,16:21:00,42620,42620,42590,42590,102
24/04/2007,16:22:00,42590,42595,42575,42595,158
24/04/2007,16:23:00,42590,42590,42565,42565,97
24/04/2007,16:24:00,42560,42565,42535,42535,135
24/04/2007,16:25:00,42535,42550,42520,42545,109
24/04/2007,16:26:00,42545,42565,42540,42565,47
24/04/2007,16:27:00,42570,42590,42570,42580,98
24/04/2007,16:28:00,42570,42580,42555,42580,111
24/04/2007,16:29:00,42575,42585,42570,42570,21
24/04/2007,16:30:00,42570,42570,42550,42560,61
24/04/2007,16:31:00,42555,42565,42540,42545,121
24/04/2007,16:32:00,42540,42570,42540,42570,59
24/04/2007,16:33:00,42565,42585,42565,42580,97
24/04/2007,16:34:00,42575,42585,42560,42585,35
24/04/2007,16:35:00,42580,42580,42555,42575,53
24/04/2007,16:36:00,42570,42580,42550,42580,58
24/04/2007,16:37:00,42580,42600,42580,42600,93
24/04/2007,16:38:00,42605,42625,42605,42625,134
24/04/2007,16:39:00,42620,42625,42610,42615,49
24/04/2007,16:40:00,42615,42615,42600,42605,106
24/04/2007,16:41:00,42610,42625,42605,42620,58
24/04/2007,16:42:00,42620,42620,42605,42615,15
24/04/2007,16:43:00,42610,42610,42600,42600,10
24/04/2007,16:44:00,42610,42640,42605,42630,57
24/04/2007,16:45:00,42630,42645,42625,42635,55
24/04/2007,16:46:00,42640,42660,42640,42655,93
24/04/2007,16:47:00,42650,42665,42645,42655,119
24/04/2007,16:48:00,42650,42660,42640,42640,52
24/04/2007,16:49:00,42645,42645,42630,42640,23
24/04/2007,16:50:00,42640,42650,42635,42650,17
24/04/2007,16:51:00,42645,42645,42630,42630,47
24/04/2007,16:52:00,42625,42625,42615,42625,42
24/04/2007,16:53:00,42615,42625,42610,42625,12
24/04/2007,16:54:00,42625,42640,42615,42635,46
24/04/2007,16:55:00,42630,42630,42610,42615,26
24/04/2007,16:56:00,42610,42615,42605,42610,25
24/04/2007,16:57:00,42610,42610,42605,42610,47
24/04/2007,16:58:00,42605,42610,42600,42600,56
24/04/2007,16:59:00,42595,42600,42585,42595,38
24/04/2007,17:00:00,42600,42605,42600,42605,26
24/04/2007,17:01:00,42600,42605,42585,42605,69
24/04/2007,17:02:00,42605,42625,42605,42625,61
24/04/2007,17:03:00,42625,42640,42625,42630,87
24/04/2007,17:04:00,42630,42630,42630,42630,4
24/04/2007,17:05:00,42635,42645,42635,42640,103
24/04/2007,17:06:00,42645,42655,42640,42645,57
24/04/2007,17:07:00,42650,42655,42640,42645,38
24/04/2007,17:08:00,42645,42645,42625,42630,27
24/04/2007,17:09:00,42635,42635,42635,42635,15
24/04/2007,17:10:00,42640,42645,42630,42645,24
24/04/2007,17:11:00,42650,42650,42645,42650,25
24/04/2007,17:12:00,42655,42675,42650,42665,90
24/04/2007,17:13:00,42660,42665,42655,42665,60
24/04/2007,17:14:00,42665,42665,42660,42660,18
24/04/2007,17:15:00,42660,42665,42660,42665,43
24/04/2007,17:16:00,42665,42665,42630,42635,49
24/04/2007,17:17:00,42635,42655,42635,42640,87
24/04/2007,17:18:00,42645,42645,42625,42625,49
24/04/2007,17:19:00,42630,42635,42625,42635,26
24/04/2007,17:20:00,42640,42640,42630,42635,25
24/04/2007,17:21:00,42640,42640,42630,42635,9
24/04/2007,17:22:00,42640,42645,42635,42635,11
24/04/2007,17:23:00,42635,42640,42635,42640,14
24/04/2007,17:24:00,42640,42640,42625,42630,75
24/04/2007,17:25:00,42635,42650,42630,42650,38
24/04/2007,17:26:00,42645,42645,42630,42645,20
24/04/2007,17:27:00,42640,42650,42630,42650,56
24/04/2007,17:28:00,42645,42650,42640,42640,31
24/04/2007,17:29:00,42645,42660,42640,42655,105
24/04/2007,17:30:00,42650,42665,42645,42660,50
24/04/2007,17:31:00,42660,42665,42650,42650,67
24/04/2007,17:32:00,42650,42655,42645,42650,30
24/04/2007,17:33:00,42645,42650,42640,42645,18
24/04/2007,17:34:00,42645,42650,42635,42635,30
24/04/2007,17:35:00,42640,42655,42635,42650,43
24/04/2007,17:36:00,42650,42660,42645,42655,36
24/04/2007,17:37:00,42650,42655,42645,42655,36
24/04/2007,17:38:00,42655,42660,42655,42655,40
24/04/2007,17:39:00,42655,42660,42640,42650,41
25/04/2007,09:00:00,42740,42790,42740,42790,125
25/04/2007,09:01:00,42790,42790,42770,42785,65
25/04/2007,09:02:00,42790,42825,42785,42825,79
25/04/2007,09:03:00,42830,42855,42825,42845,87
25/04/2007,09:04:00,42830,42835,42825,42830,42
25/04/2007,09:05:00,42830,42830,42800,42805,90
25/04/2007,09:06:00,42805,42815,42795,42815,42
25/04/2007,09:07:00,42810,42820,42810,42810,47
25/04/2007,09:08:00,42815,42835,42815,42835,67
25/04/2007,09:09:00,42840,42850,42835,42835,63
25/04/2007,09:10:00,42835,42835,42825,42835,33
25/04/2007,09:11:00,42830,42830,42830,42830,22
25/04/2007,09:12:00,42825,42825,42810,42815,39
25/04/2007,09:13:00,42815,42815,42790,42795,62
25/04/2007,09:14:00,42795,42810,42795,42810,43
25/04/2007,09:15:00,42810,42835,42810,42825,38
25/04/2007,09:16:00,42820,42835,42820,42825,32
25/04/2007,09:17:00,42830,42830,42805,42805,49
25/04/2007,09:18:00,42805,42805,42800,42800,16
25/04/2007,09:19:00,42805,42820,42805,42820,46
25/04/2007,09:20:00,42820,42830,42820,42820,29
25/04/2007,09:21:00,42820,42830,42815,42830,17
25/04/2007,09:22:00,42830,42840,42825,42835,44
25/04/2007,09:23:00,42835,42835,42830,42830,28
25/04/2007,09:24:00,42825,42825,42805,42805,56
25/04/2007,09:25:00,42805,42825,42805,42825,44
25/04/2007,09:26:00,42815,42815,42815,42815,11
25/04/2007,09:27:00,42815,42820,42800,42820,57
25/04/2007,09:28:00,42825,42830,42820,42830,20
25/04/2007,09:29:00,42825,42840,42825,42830,42
25/04/2007,09:30:00,42825,42825,42820,42820,7
25/04/2007,09:31:00,42820,42835,42820,42830,16
25/04/2007,09:32:00,42825,42835,42815,42825,54
25/04/2007,09:33:00,42830,42835,42830,42835,36
25/04/2007,09:34:00,42835,42840,42830,42835,50
25/04/2007,09:35:00,42840,42845,42835,42835,37
25/04/2007,09:36:00,42840,42850,42840,42850,46
25/04/2007,09:37:00,42850,42850,42840,42840,26
25/04/2007,09:38:00,42845,42870,42845,42865,67
25/04/2007,09:39:00,42870,42875,42870,42870,35
25/04/2007,09:40:00,42870,42870,42855,42855,36
25/04/2007,09:41:00,42855,42855,42845,42850,19
25/04/2007,09:42:00,42845,42855,42845,42855,18
25/04/2007,09:43:00,42850,42850,42845,42850,6
25/04/2007,09:44:00,42850,42850,42845,42845,19
25/04/2007,09:45:00,42840,42840,42840,42840,1
25/04/2007,09:46:00,42840,42845,42830,42840,41
25/04/2007,09:47:00,42840,42850,42840,42850,5
25/04/2007,09:48:00,42850,42880,42850,42870,88
25/04/2007,09:49:00,42875,42885,42870,42880,33
25/04/2007,09:50:00,42880,42890,42880,42880,23
25/04/2007,09:51:00,42885,42905,42885,42905,77
25/04/2007,09:52:00,42905,42910,42900,42905,24
25/04/2007,09:53:00,42900,42905,42890,42900,31
25/04/2007,09:54:00,42900,42910,42900,42910,30
25/04/2007,09:55:00,42915,42925,42900,42900,67
25/04/2007,09:56:00,42905,42910,42900,42905,32
25/04/2007,09:57:00,42905,42905,42900,42900,17
25/04/2007,09:58:00,42905,42925,42905,42925,26
25/04/2007,09:59:00,42925,42930,42920,42930,40
25/04/2007,10:00:00,42930,42950,42920,42935,145
25/04/2007,10:01:00,42935,42950,42920,42940,80
25/04/2007,10:02:00,42950,42960,42930,42955,82
25/04/2007,10:03:00,42960,42970,42950,42950,67
25/04/2007,10:04:00,42945,42960,42945,42960,26
25/04/2007,10:05:00,42965,42975,42955,42965,41
25/04/2007,10:06:00,42960,42965,42955,42960,41
25/04/2007,10:07:00,42965,42970,42950,42950,37
25/04/2007,10:08:00,42945,42945,42930,42945,49
25/04/2007,10:09:00,42950,42950,42935,42945,46
25/04/2007,10:10:00,42935,42940,42935,42940,8
25/04/2007,10:11:00,42935,42940,42935,42940,12
25/04/2007,10:12:00,42945,42975,42945,42970,68
25/04/2007,10:13:00,42975,42975,42965,42965,83
25/04/2007,10:14:00,42960,42960,42955,42960,12
25/04/2007,10:15:00,42955,42955,42950,42955,59
25/04/2007,10:16:00,42950,42960,42950,42955,14
25/04/2007,10:17:00,42950,42960,42950,42960,22
25/04/2007,10:18:00,42965,42975,42965,42965,26
25/04/2007,10:19:00,42965,42965,42955,42960,9
25/04/2007,10:20:00,42960,42960,42950,42960,10
25/04/2007,10:21:00,42955,42980,42955,42975,79
25/04/2007,10:22:00,42965,42965,42950,42955,39
25/04/2007,10:23:00,42960,42975,42955,42955,26
25/04/2007,10:24:00,42960,42965,42950,42950,18
25/04/2007,10:25:00,42955,42970,42955,42970,37
25/04/2007,10:26:00,42965,42965,42955,42955,9
25/04/2007,10:27:00,42955,42960,42955,42955,12
25/04/2007,10:28:00,42955,42955,42950,42950,5
25/04/2007,10:29:00,42950,42960,42935,42935,55
25/04/2007,10:30:00,42935,42935,42925,42935,39
25/04/2007,10:31:00,42940,42950,42940,42940,40
25/04/2007,10:32:00,42945,42945,42930,42930,9
25/04/2007,10:33:00,42930,42935,42930,42935,5
25/04/2007,10:34:00,42940,42940,42935,42935,5
25/04/2007,10:35:00,42935,42935,42930,42930,6
25/04/2007,10:36:00,42930,42935,42930,42935,6
25/04/2007,10:37:00,42935,42935,42920,42920,24
25/04/2007,10:38:00,42920,42925,42920,42925,15
25/04/2007,10:39:00,42935,42935,42925,42925,6
25/04/2007,10:40:00,42920,42930,42915,42930,27
25/04/2007,10:41:00,42935,42935,42935,42935,17
25/04/2007,10:42:00,42930,42930,42930,42930,2
25/04/2007,10:43:00,42940,42950,42940,42950,57
25/04/2007,10:44:00,42950,42955,42945,42945,13
25/04/2007,10:45:00,42955,42955,42955,42955,3
25/04/2007,10:46:00,42950,42950,42940,42940,44
25/04/2007,10:47:00,42945,42945,42935,42935,16
25/04/2007,10:48:00,42935,42950,42930,42945,36
25/04/2007,10:49:00,42945,42945,42940,42940,24
25/04/2007,10:50:00,42940,42940,42930,42930,32
25/04/2007,10:51:00,42935,42940,42935,42940,9
25/04/2007,10:52:00,42945,42950,42945,42945,6
25/04/2007,10:53:00,42945,42945,42940,42940,28
25/04/2007,10:54:00,42945,42950,42940,42945,36
25/04/2007,10:55:00,42940,42940,42940,42940,15
25/04/2007,10:56:00,42940,42940,42930,42930,29
25/04/2007,10:57:00,42935,42950,42935,42950,18
25/04/2007,10:58:00,42950,42950,42945,42945,9
25/04/2007,10:59:00,42945,42950,42945,42945,10
25/04/2007,11:00:00,42940,42940,42935,42940,15
25/04/2007,11:01:00,42945,42955,42940,42955,17
25/04/2007,11:02:00,42955,42955,42955,42955,2
25/04/2007,11:03:00,42955,42955,42950,42950,20
25/04/2007,11:04:00,42945,42945,42935,42940,38
25/04/2007,11:05:00,42940,42940,42935,42940,52
25/04/2007,11:06:00,42940,42940,42930,42930,20
25/04/2007,11:07:00,42930,42935,42930,42935,3
25/04/2007,11:08:00,42930,42940,42930,42930,34
25/04/2007,11:09:00,42935,42935,42900,42905,54
25/04/2007,11:10:00,42905,42915,42905,42915,15
25/04/2007,11:11:00,42915,42920,42915,42915,22
25/04/2007,11:12:00,42920,42925,42920,42925,5
25/04/2007,11:13:00,42930,42930,42930,42930,3
25/04/2007,11:14:00,42930,42930,42930,42930,1
25/04/2007,11:15:00,42930,42930,42930,42930,1
25/04/2007,11:16:00,42925,42930,42925,42930,6
25/04/2007,11:18:00,42930,42930,42920,42920,9
25/04/2007,11:19:00,42920,42920,42920,42920,4
25/04/2007,11:20:00,42925,42930,42925,42930,14
25/04/2007,11:21:00,42925,42930,42925,42925,5
25/04/2007,11:22:00,42930,42930,42930,42930,1
25/04/2007,11:23:00,42925,42925,42920,42920,4
25/04/2007,11:24:00,42920,42920,42920,42920,3
25/04/2007,11:25:00,42915,42920,42910,42920,8
25/04/2007,11:26:00,42925,42930,42925,42930,5
25/04/2007,11:27:00,42930,42930,42920,42920,8
25/04/2007,11:28:00,42925,42935,42925,42935,7
25/04/2007,11:29:00,42930,42930,42930,42930,1
25/04/2007,11:30:00,42930,42930,42925,42925,8
25/04/2007,11:31:00,42925,42925,42920,42920,8
25/04/2007,11:32:00,42925,42935,42925,42935,26
25/04/2007,11:33:00,42930,42930,42925,42925,3
25/04/2007,11:34:00,42930,42935,42930,42935,5
25/04/2007,11:35:00,42940,42940,42940,42940,2
25/04/2007,11:36:00,42935,42935,42935,42935,3
25/04/2007,11:37:00,42935,42940,42935,42940,5
25/04/2007,11:38:00,42940,42955,42940,42955,26
25/04/2007,11:39:00,42955,42965,42955,42960,15
25/04/2007,11:40:00,42960,42960,42945,42945,15
25/04/2007,11:41:00,42945,42945,42945,42945,1
25/04/2007,11:42:00,42945,42950,42945,42950,10
25/04/2007,11:43:00,42945,42945,42945,42945,3
25/04/2007,11:44:00,42940,42945,42940,42945,15
25/04/2007,11:46:00,42950,42950,42950,42950,1
25/04/2007,11:47:00,42955,42955,42955,42955,9
25/04/2007,11:48:00,42950,42950,42950,42950,2
25/04/2007,11:50:00,42950,42950,42950,42950,6
25/04/2007,11:51:00,42955,42965,42955,42965,27
25/04/2007,11:52:00,42965,42965,42965,42965,7
25/04/2007,11:53:00,42965,42970,42965,42965,25
25/04/2007,11:54:00,42970,42970,42965,42965,7
25/04/2007,11:57:00,42960,42960,42955,42955,9
25/04/2007,11:58:00,42960,42960,42960,42960,1
25/04/2007,11:59:00,42960,42965,42960,42965,11
25/04/2007,12:01:00,42965,42965,42960,42960,3
25/04/2007,12:02:00,42960,42960,42960,42960,4
25/04/2007,12:03:00,42960,42960,42945,42945,18
25/04/2007,12:04:00,42950,42950,42950,42950,2
25/04/2007,12:05:00,42950,42950,42940,42940,29
25/04/2007,12:06:00,42940,42940,42925,42925,47
25/04/2007,12:07:00,42925,42935,42925,42930,9
25/04/2007,12:08:00,42935,42940,42935,42940,4
25/04/2007,12:09:00,42935,42940,42935,42935,7
25/04/2007,12:10:00,42930,42930,42930,42930,6
25/04/2007,12:11:00,42935,42935,42935,42935,5
25/04/2007,12:12:00,42930,42930,42920,42920,28
25/04/2007,12:13:00,42920,42920,42915,42920,11
25/04/2007,12:14:00,42925,42925,42915,42920,20
25/04/2007,12:15:00,42925,42930,42920,42930,11
25/04/2007,12:16:00,42935,42935,42935,42935,10
25/04/2007,12:17:00,42940,42950,42940,42940,10
25/04/2007,12:18:00,42945,42945,42940,42940,4
25/04/2007,12:19:00,42940,42940,42940,42940,1
25/04/2007,12:20:00,42940,42940,42940,42940,1
25/04/2007,12:21:00,42935,42935,42935,42935,2
25/04/2007,12:22:00,42945,42945,42945,42945,2
25/04/2007,12:23:00,42950,42950,42950,42950,1
25/04/2007,12:24:00,42950,42955,42945,42955,8
25/04/2007,12:25:00,42955,42955,42955,42955,6
25/04/2007,12:26:00,42955,42955,42955,42955,13
25/04/2007,12:27:00,42955,42960,42955,42955,12
25/04/2007,12:28:00,42955,42960,42955,42955,14
25/04/2007,12:29:00,42955,42960,42955,42955,15
25/04/2007,12:30:00,42955,42955,42955,42955,6
25/04/2007,12:32:00,42955,42955,42945,42945,11
25/04/2007,12:33:00,42945,42945,42940,42945,6
25/04/2007,12:35:00,42945,42945,42930,42945,15
25/04/2007,12:36:00,42950,42955,42945,42955,11
25/04/2007,12:37:00,42950,42950,42950,42950,1
25/04/2007,12:38:00,42955,42955,42955,42955,3
25/04/2007,12:42:00,42955,42955,42955,42955,1
25/04/2007,12:43:00,42950,42955,42950,42955,2
25/04/2007,12:44:00,42955,42955,42955,42955,2
25/04/2007,12:45:00,42955,42955,42955,42955,1
25/04/2007,12:46:00,42955,42955,42950,42950,4
25/04/2007,12:47:00,42955,42955,42955,42955,16
25/04/2007,12:48:00,42950,42955,42950,42955,6
25/04/2007,12:49:00,42955,42965,42955,42965,15
25/04/2007,12:50:00,42965,42965,42960,42965,25
25/04/2007,12:51:00,42970,42970,42970,42970,9
25/04/2007,12:52:00,42970,42970,42960,42965,35
25/04/2007,12:53:00,42965,42965,42965,42965,10
25/04/2007,12:54:00,42965,42965,42965,42965,3
25/04/2007,12:55:00,42965,42970,42965,42970,49
25/04/2007,12:56:00,42970,42975,42970,42975,23
25/04/2007,12:57:00,42975,42975,42970,42970,7
25/04/2007,12:58:00,42975,42975,42970,42970,2
25/04/2007,12:59:00,42975,42975,42970,42970,7
25/04/2007,13:00:00,42975,42985,42975,42975,35
25/04/2007,13:01:00,42980,42990,42980,42990,99
25/04/2007,13:02:00,42990,42990,42980,42980,29
25/04/2007,13:04:00,42980,42980,42970,42970,14
25/04/2007,13:05:00,42965,42970,42965,42970,10
25/04/2007,13:06:00,42975,42975,42970,42970,9
25/04/2007,13:07:00,42970,42975,42965,42975,18
25/04/2007,13:08:00,42965,42965,42965,42965,3
25/04/2007,13:09:00,42975,42975,42975,42975,4
25/04/2007,13:10:00,42975,42975,42975,42975,1
25/04/2007,13:12:00,42975,42985,42975,42985,19
25/04/2007,13:13:00,42985,43010,42985,43000,87
25/04/2007,13:14:00,43000,43005,43000,43000,10
25/04/2007,13:15:00,43005,43005,42995,42995,7
25/04/2007,13:16:00,43000,43000,43000,43000,3
25/04/2007,13:17:00,43005,43005,42995,42995,6
25/04/2007,13:18:00,43000,43000,43000,43000,1
25/04/2007,13:21:00,43005,43005,42985,42985,14
25/04/2007,13:23:00,42995,42995,42975,42975,18
25/04/2007,13:24:00,42975,42975,42975,42975,5
25/04/2007,13:25:00,42980,42980,42980,42980,7
25/04/2007,13:26:00,42980,42980,42980,42980,3
25/04/2007,13:27:00,42975,42975,42970,42970,3
25/04/2007,13:28:00,42970,42980,42970,42980,6
25/04/2007,13:30:00,42980,43000,42980,43000,23
25/04/2007,13:31:00,43000,43000,42980,42980,38
25/04/2007,13:32:00,42985,42985,42980,42980,2
25/04/2007,13:33:00,42985,42985,42985,42985,1
25/04/2007,13:34:00,42985,42985,42985,42985,9
25/04/2007,13:35:00,42985,42985,42980,42980,4
25/04/2007,13:36:00,42985,42985,42980,42980,3
25/04/2007,13:37:00,42985,42985,42985,42985,1
25/04/2007,13:38:00,42985,42985,42985,42985,3
25/04/2007,13:40:00,42980,42980,42980,42980,1
25/04/2007,13:42:00,42980,42980,42975,42975,3
25/04/2007,13:45:00,42975,42975,42975,42975,1
25/04/2007,13:46:00,42975,42975,42965,42965,7
25/04/2007,13:47:00,42970,42970,42970,42970,2
25/04/2007,13:48:00,42975,42975,42975,42975,1
25/04/2007,13:49:00,42970,42970,42955,42955,23
25/04/2007,13:50:00,42955,42960,42955,42955,12
25/04/2007,13:51:00,42960,42965,42960,42965,7
25/04/2007,13:52:00,42970,42970,42970,42970,11
25/04/2007,13:53:00,42970,42970,42970,42970,4
25/04/2007,13:54:00,42975,42980,42975,42980,10
25/04/2007,13:55:00,42985,42990,42985,42990,39
25/04/2007,13:56:00,42990,42990,42990,42990,1
25/04/2007,13:57:00,42990,42990,42990,42990,1
25/04/2007,13:58:00,42985,42985,42985,42985,4
25/04/2007,13:59:00,42985,42990,42985,42985,23
25/04/2007,14:00:00,42990,43000,42985,42995,26
25/04/2007,14:01:00,42995,42995,42995,42995,20
25/04/2007,14:02:00,43000,43000,42995,42995,19
25/04/2007,14:03:00,42995,42995,42995,42995,2
25/04/2007,14:04:00,43000,43005,43000,43000,20
25/04/2007,14:05:00,43000,43000,43000,43000,5
25/04/2007,14:06:00,43000,43000,43000,43000,5
25/04/2007,14:07:00,43000,43000,43000,43000,1
25/04/2007,14:08:00,43000,43010,43000,43010,26
25/04/2007,14:09:00,43005,43005,43000,43000,15
25/04/2007,14:10:00,43000,43000,43000,43000,2
25/04/2007,14:11:00,43000,43005,43000,43005,36
25/04/2007,14:12:00,43000,43010,43000,43005,20
25/04/2007,14:13:00,43005,43015,43005,43010,35
25/04/2007,14:14:00,43015,43025,43015,43020,22
25/04/2007,14:15:00,43020,43025,43020,43020,17
25/04/2007,14:16:00,43020,43025,43020,43020,41
25/04/2007,14:17:00,43020,43020,43015,43015,14
25/04/2007,14:18:00,43015,43015,43015,43015,9
25/04/2007,14:19:00,43010,43010,43010,43010,1
25/04/2007,14:20:00,43010,43010,43010,43010,5
25/04/2007,14:21:00,43010,43015,43005,43015,10
25/04/2007,14:22:00,43015,43015,43015,43015,4
25/04/2007,14:23:00,43020,43025,43020,43025,13
25/04/2007,14:24:00,43020,43025,43020,43025,20
25/04/2007,14:25:00,43025,43025,43020,43020,16
25/04/2007,14:26:00,43025,43045,43025,43040,54
25/04/2007,14:27:00,43030,43040,43030,43035,18
25/04/2007,14:28:00,43035,43035,43030,43030,37
25/04/2007,14:29:00,43030,43030,43010,43020,43
25/04/2007,14:30:00,43035,43145,43035,43135,369
25/04/2007,14:31:00,43135,43145,43100,43105,136
25/04/2007,14:32:00,43100,43110,43090,43100,92
25/04/2007,14:33:00,43100,43115,43090,43095,69
25/04/2007,14:34:00,43095,43105,43090,43105,54
25/04/2007,14:35:00,43105,43115,43090,43110,64
25/04/2007,14:36:00,43110,43120,43110,43110,29
25/04/2007,14:37:00,43120,43135,43115,43125,54
25/04/2007,14:38:00,43125,43130,43110,43110,44
25/04/2007,14:39:00,43120,43130,43115,43125,31
25/04/2007,14:40:00,43130,43145,43130,43140,35
25/04/2007,14:41:00,43145,43165,43145,43160,72
25/04/2007,14:42:00,43165,43175,43165,43170,44
25/04/2007,14:43:00,43170,43180,43170,43175,189
25/04/2007,14:44:00,43175,43180,43175,43175,53
25/04/2007,14:45:00,43180,43195,43165,43195,120
25/04/2007,14:46:00,43185,43195,43175,43175,40
25/04/2007,14:47:00,43175,43190,43175,43190,70
25/04/2007,14:48:00,43180,43190,43180,43190,51
25/04/2007,14:49:00,43190,43190,43175,43185,65
25/04/2007,14:50:00,43185,43185,43170,43170,57
25/04/2007,14:51:00,43165,43170,43160,43165,49
25/04/2007,14:52:00,43165,43165,43160,43160,35
25/04/2007,14:53:00,43160,43160,43150,43160,28
25/04/2007,14:54:00,43155,43160,43155,43160,27
25/04/2007,14:55:00,43160,43160,43150,43150,24
25/04/2007,14:56:00,43150,43165,43150,43165,25
25/04/2007,14:57:00,43165,43170,43165,43165,14
25/04/2007,14:58:00,43160,43160,43155,43160,30
25/04/2007,14:59:00,43160,43160,43145,43145,26
25/04/2007,15:00:00,43145,43155,43140,43145,15
25/04/2007,15:01:00,43140,43150,43135,43150,19
25/04/2007,15:02:00,43155,43155,43150,43150,14
25/04/2007,15:03:00,43145,43145,43145,43145,5
25/04/2007,15:04:00,43150,43150,43140,43140,42
25/04/2007,15:05:00,43140,43140,43135,43135,8
25/04/2007,15:06:00,43140,43145,43140,43145,5
25/04/2007,15:07:00,43140,43140,43140,43140,11
25/04/2007,15:08:00,43140,43145,43140,43140,6
25/04/2007,15:09:00,43140,43140,43135,43135,20
25/04/2007,15:10:00,43135,43135,43135,43135,5
25/04/2007,15:11:00,43140,43140,43135,43135,8
25/04/2007,15:12:00,43140,43145,43140,43140,9
25/04/2007,15:13:00,43145,43145,43140,43145,10
25/04/2007,15:14:00,43145,43145,43130,43130,26
25/04/2007,15:15:00,43130,43130,43125,43130,10
25/04/2007,15:16:00,43135,43140,43135,43135,11
25/04/2007,15:17:00,43135,43135,43135,43135,4
25/04/2007,15:18:00,43135,43135,43130,43135,12
25/04/2007,15:19:00,43140,43140,43140,43140,20
25/04/2007,15:20:00,43140,43145,43140,43145,8
25/04/2007,15:21:00,43150,43155,43150,43155,17
25/04/2007,15:22:00,43155,43160,43155,43155,6
25/04/2007,15:23:00,43155,43155,43150,43155,4
25/04/2007,15:24:00,43150,43150,43145,43145,16
25/04/2007,15:25:00,43145,43145,43140,43140,7
25/04/2007,15:26:00,43140,43140,43140,43140,1
25/04/2007,15:27:00,43140,43140,43140,43140,5
25/04/2007,15:28:00,43140,43145,43140,43145,15
25/04/2007,15:29:00,43145,43145,43145,43145,10
25/04/2007,15:30:00,43145,43155,43140,43150,80
25/04/2007,15:31:00,43155,43160,43145,43150,22
25/04/2007,15:32:00,43150,43150,43145,43145,18
25/04/2007,15:33:00,43150,43175,43150,43175,63
25/04/2007,15:34:00,43170,43170,43160,43165,37
25/04/2007,15:35:00,43165,43195,43165,43195,73
25/04/2007,15:36:00,43195,43215,43190,43200,119
25/04/2007,15:37:00,43200,43200,43160,43165,97
25/04/2007,15:38:00,43170,43170,43155,43160,53
25/04/2007,15:39:00,43160,43160,43135,43145,95
25/04/2007,15:40:00,43140,43150,43140,43145,25
25/04/2007,15:41:00,43150,43150,43130,43145,63
25/04/2007,15:42:00,43145,43155,43135,43135,42
25/04/2007,15:43:00,43135,43145,43130,43145,8
25/04/2007,15:44:00,43140,43140,43120,43120,92
25/04/2007,15:45:00,43120,43125,43105,43115,83
25/04/2007,15:46:00,43120,43125,43115,43125,40
25/04/2007,15:47:00,43120,43125,43115,43115,17
25/04/2007,15:48:00,43110,43130,43110,43120,30
25/04/2007,15:49:00,43130,43140,43120,43135,26
25/04/2007,15:50:00,43125,43130,43110,43115,26
25/04/2007,15:51:00,43115,43125,43100,43120,46
25/04/2007,15:52:00,43115,43120,43105,43115,22
25/04/2007,15:53:00,43110,43110,43100,43105,17
25/04/2007,15:54:00,43105,43115,43105,43110,30
25/04/2007,15:55:00,43110,43125,43105,43120,44
25/04/2007,15:56:00,43120,43130,43115,43130,36
25/04/2007,15:57:00,43130,43145,43130,43140,74
25/04/2007,15:58:00,43130,43135,43105,43110,79
25/04/2007,15:59:00,43110,43115,43100,43100,11
25/04/2007,16:00:00,43110,43110,43060,43085,165
25/04/2007,16:01:00,43085,43115,43080,43100,111
25/04/2007,16:02:00,43105,43115,43085,43110,72
25/04/2007,16:03:00,43115,43140,43115,43125,67
25/04/2007,16:04:00,43130,43130,43115,43120,52
25/04/2007,16:05:00,43115,43115,43095,43100,101
25/04/2007,16:06:00,43105,43110,43075,43075,91
25/04/2007,16:07:00,43075,43085,43065,43080,60
25/04/2007,16:08:00,43080,43085,43070,43080,48
25/04/2007,16:09:00,43085,43095,43075,43080,39
25/04/2007,16:10:00,43085,43085,43060,43065,72
25/04/2007,16:11:00,43060,43060,43020,43035,114
25/04/2007,16:12:00,43035,43055,43030,43035,78
25/04/2007,16:13:00,43040,43050,43025,43030,65
25/04/2007,16:14:00,43035,43050,43035,43045,39
25/04/2007,16:15:00,43040,43040,42995,43005,103
25/04/2007,16:16:00,43010,43030,43000,43020,106
25/04/2007,16:17:00,43020,43055,43005,43045,102
25/04/2007,16:18:00,43050,43055,43040,43050,29
25/04/2007,16:19:00,43050,43050,43035,43040,57
25/04/2007,16:20:00,43040,43050,43030,43045,59
25/04/2007,16:21:00,43040,43040,43025,43040,45
25/04/2007,16:22:00,43040,43055,43035,43050,62
25/04/2007,16:23:00,43055,43065,43050,43060,83
25/04/2007,16:24:00,43060,43065,43050,43055,50
25/04/2007,16:25:00,43055,43055,43035,43035,88
25/04/2007,16:26:00,43035,43040,43020,43030,56
25/04/2007,16:27:00,43025,43025,43020,43025,4
25/04/2007,16:28:00,43035,43045,43035,43045,28
25/04/2007,16:29:00,43045,43050,43040,43050,25
25/04/2007,16:30:00,43050,43050,43035,43035,9
25/04/2007,16:31:00,43045,43060,43035,43035,48
25/04/2007,16:32:00,43045,43050,43035,43040,28
25/04/2007,16:33:00,43045,43065,43045,43065,64
25/04/2007,16:34:00,43065,43085,43060,43080,43
25/04/2007,16:35:00,43085,43100,43085,43095,72
25/04/2007,16:36:00,43095,43095,43075,43080,34
25/04/2007,16:37:00,43080,43085,43080,43080,13
25/04/2007,16:38:00,43075,43090,43070,43090,24
25/04/2007,16:39:00,43085,43100,43085,43100,40
25/04/2007,16:40:00,43100,43100,43075,43075,30
25/04/2007,16:41:00,43075,43075,43060,43065,29
25/04/2007,16:42:00,43055,43055,43045,43045,50
25/04/2007,16:43:00,43055,43065,43055,43060,22
25/04/2007,16:44:00,43065,43075,43065,43075,26
25/04/2007,16:45:00,43070,43075,43070,43075,16
25/04/2007,16:46:00,43075,43105,43075,43100,53
25/04/2007,16:47:00,43100,43105,43085,43085,100
25/04/2007,16:48:00,43085,43095,43085,43095,16
25/04/2007,16:49:00,43090,43110,43090,43110,29
25/04/2007,16:50:00,43110,43110,43095,43100,12
25/04/2007,16:51:00,43090,43095,43080,43085,21
25/04/2007,16:52:00,43085,43085,43075,43075,16
25/04/2007,16:53:00,43070,43070,43060,43065,11
25/04/2007,16:54:00,43065,43075,43060,43075,10
25/04/2007,16:55:00,43070,43070,43070,43070,3
25/04/2007,16:56:00,43065,43090,43065,43085,34
25/04/2007,16:57:00,43085,43085,43060,43060,31
25/04/2007,16:58:00,43055,43055,43045,43055,30
25/04/2007,16:59:00,43050,43050,43040,43040,12
25/04/2007,17:00:00,43040,43045,43030,43040,37
25/04/2007,17:01:00,43050,43060,43045,43050,48
25/04/2007,17:02:00,43055,43055,43045,43050,20
25/04/2007,17:03:00,43055,43070,43055,43070,19
25/04/2007,17:04:00,43075,43075,43070,43075,34
25/04/2007,17:05:00,43075,43090,43075,43090,27
25/04/2007,17:06:00,43095,43105,43095,43095,63
25/04/2007,17:07:00,43095,43100,43085,43095,40
25/04/2007,17:08:00,43100,43105,43095,43095,32
25/04/2007,17:09:00,43100,43100,43080,43080,23
25/04/2007,17:10:00,43080,43080,43070,43075,15
25/04/2007,17:11:00,43075,43075,43060,43060,18
25/04/2007,17:12:00,43060,43080,43060,43075,18
25/04/2007,17:13:00,43080,43080,43075,43080,14
25/04/2007,17:14:00,43080,43080,43070,43075,9
25/04/2007,17:15:00,43075,43075,43050,43050,46
25/04/2007,17:16:00,43065,43065,43045,43060,27
25/04/2007,17:17:00,43060,43060,43035,43055,61
25/04/2007,17:18:00,43060,43065,43050,43065,25
25/04/2007,17:19:00,43065,43075,43060,43075,27
25/04/2007,17:20:00,43070,43080,43060,43075,28
25/04/2007,17:21:00,43075,43080,43065,43075,30
25/04/2007,17:22:00,43080,43080,43065,43080,45
25/04/2007,17:23:00,43070,43085,43070,43080,40
25/04/2007,17:24:00,43080,43090,43070,43090,39
25/04/2007,17:25:00,43090,43110,43075,43110,62
25/04/2007,17:26:00,43110,43130,43105,43120,61
25/04/2007,17:27:00,43125,43130,43120,43130,61
25/04/2007,17:28:00,43130,43140,43110,43115,94
25/04/2007,17:29:00,43110,43115,43065,43090,93
25/04/2007,17:30:00,43070,43095,43070,43095,67
25/04/2007,17:31:00,43095,43105,43095,43105,20
25/04/2007,17:32:00,43100,43110,43100,43105,12
25/04/2007,17:33:00,43100,43115,43100,43115,16
25/04/2007,17:34:00,43110,43115,43110,43110,22
25/04/2007,17:35:00,43110,43115,43105,43115,37
25/04/2007,17:36:00,43105,43115,43105,43115,13
25/04/2007,17:37:00,43110,43115,43105,43110,7
25/04/2007,17:38:00,43105,43115,43105,43115,16
25/04/2007,17:39:00,43110,43110,43100,43100,40
26/04/2007,09:00:00,43350,43350,43295,43315,239
26/04/2007,09:01:00,43310,43310,43295,43305,107
26/04/2007,09:02:00,43300,43300,43275,43285,79
26/04/2007,09:03:00,43290,43300,43280,43290,53
26/04/2007,09:04:00,43290,43290,43275,43275,74
26/04/2007,09:05:00,43280,43295,43280,43290,104
26/04/2007,09:06:00,43290,43305,43285,43300,137
26/04/2007,09:07:00,43310,43315,43305,43315,60
26/04/2007,09:08:00,43310,43330,43310,43320,107
26/04/2007,09:09:00,43320,43325,43310,43315,38
26/04/2007,09:10:00,43315,43315,43300,43305,53
26/04/2007,09:11:00,43305,43310,43305,43305,22
26/04/2007,09:12:00,43305,43315,43305,43310,55
26/04/2007,09:13:00,43310,43315,43310,43315,8
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/04/2007,17:03:00,43055,43070,43055,43070,19
25/04/2007,17:04:00,43075,43075,43070,43075,34
25/04/2007,17:05:00,43075,43090,43075,43090,27
25/04/2007,17:06:00,43095,43105,43095,43095,63
25/04/2007,17:07:00,43095,43100,43085,43095,40
25/04/2007,17:08:00,43100,43105,43095,43095,32
25/04/2007,17:09:00,43100,43100,43080,43080,23
25/04/2007,17:10:00,43080,43080,43070,43075,15
25/04/2007,17:11:00,43075,43075,43060,43060,18
25/04/2007,17:12:00,43060,43080,43060,43075,18
25/04/2007,17:13:00,43080,43080,43075,43080,14
25/04/2007,17:14:00,43080,43080,43070,43075,9
25/04/2007,17:15:00,43075,43075,43050,43050,46
25/04/2007,17:16:00,43065,43065,43045,43060,27
25/04/2007,17:17:00,43060,43060,43035,43055,61
25/04/2007,17:18:00,43060,43065,43050,43065,25
25/04/2007,17:19:00,43065,43075,43060,43075,27
25/04/2007,17:20:00,43070,43080,43060,43075,28
25/04/2007,17:21:00,43075,43080,43065,43075,30
25/04/2007,17:22:00,43080,43080,43065,43080,45
25/04/2007,17:23:00,43070,43085,43070,43080,40
25/04/2007,17:24:00,43080,43090,43070,43090,39
25/04/2007,17:25:00,43090,43110,43075,43110,62
25/04/2007,17:26:00,43110,43130,43105,43120,61
25/04/2007,17:27:00,43125,43130,43120,43130,61
25/04/2007,17:28:00,43130,43140,43110,43115,94
25/04/2007,17:29:00,43110,43115,43065,43090,93
25/04/2007,17:30:00,43070,43095,43070,43095,67
25/04/2007,17:31:00,43095,43105,43095,43105,20
25/04/2007,17:32:00,43100,43110,43100,43105,12
25/04/2007,17:33:00,43100,43115,43100,43115,16
25/04/2007,17:34:00,43110,43115,43110,43110,22
25/04/2007,17:35:00,43110,43115,43105,43115,37
25/04/2007,17:36:00,43105,43115,43105,43115,13
25/04/2007,17:37:00,43110,43115,43105,43110,7
25/04/2007,17:38:00,43105,43115,43105,43115,16
25/04/2007,17:39:00,43110,43110,43100,43100,40
26/04/2007,09:00:00,43350,43350,43295,43315,239
26/04/2007,09:01:00,43310,43310,43295,43305,107
26/04/2007,09:02:00,43300,43300,43275,43285,79
26/04/2007,09:03:00,43290,43300,43280,43290,53
26/04/2007,09:04:00,43290,43290,43275,43275,74
26/04/2007,09:05:00,43280,43295,43280,43290,104
26/04/2007,09:06:00,43290,43305,43285,43300,137
26/04/2007,09:07:00,43310,43315,43305,43315,60
26/04/2007,09:08:00,43310,43330,43310,43320,107
26/04/2007,09:09:00,43320,43325,43310,43315,38
26/04/2007,09:10:00,43315,43315,43300,43305,53
26/04/2007,09:11:00,43305,43310,43305,43305,22
26/04/2007,09:12:00,43305,43315,43305,43310,55
26/04/2007,09:13:00,43310,43315,43295,43295,63
26/04/2007,09:14:00,43290,43290,43270,43285,76
26/04/2007,09:15:00,43285,43290,43285,43285,37
26/04/2007,09:16:00,43285,43285,43280,43280,16
26/04/2007,09:17:00,43285,43300,43285,43295,48
26/04/2007,09:18:00,43290,43295,43275,43275,40
26/04/2007,09:19:00,43275,43275,43265,43270,33
26/04/2007,09:20:00,43270,43270,43255,43255,50
26/04/2007,09:21:00,43255,43280,43255,43280,48
26/04/2007,09:22:00,43275,43275,43265,43265,26
26/04/2007,09:23:00,43270,43280,43265,43270,60
26/04/2007,09:24:00,43270,43275,43265,43265,17
26/04/2007,09:25:00,43270,43270,43265,43265,10
26/04/2007,09:26:00,43265,43275,43265,43270,20
26/04/2007,09:27:00,43275,43300,43275,43300,60
26/04/2007,09:28:00,43300,43300,43270,43275,33
26/04/2007,09:29:00,43275,43280,43270,43270,25
26/04/2007,09:30:00,43275,43280,43270,43280,18
26/04/2007,09:31:00,43280,43300,43275,43300,28
26/04/2007,09:32:00,43300,43315,43300,43310,29
26/04/2007,09:33:00,43300,43305,43300,43305,8
26/04/2007,09:34:00,43310,43325,43295,43295,55
26/04/2007,09:35:00,43300,43310,43295,43310,31
26/04/2007,09:36:00,43315,43320,43315,43320,16
26/04/2007,09:37:00,43315,43320,43315,43315,27
26/04/2007,09:38:00,43310,43315,43305,43305,53
26/04/2007,09:39:00,43305,43310,43300,43305,17
26/04/2007,09:40:00,43305,43310,43295,43295,29
26/04/2007,09:41:00,43290,43305,43290,43305,21
26/04/2007,09:42:00,43305,43315,43305,43315,18
26/04/2007,09:43:00,43310,43310,43300,43305,28
26/04/2007,09:44:00,43300,43305,43300,43305,11
26/04/2007,09:45:00,43305,43305,43300,43300,3
26/04/2007,09:46:00,43295,43300,43275,43290,79
26/04/2007,09:47:00,43295,43315,43295,43305,36
26/04/2007,09:48:00,43310,43320,43310,43310,41
26/04/2007,09:49:00,43315,43325,43315,43315,41
26/04/2007,09:50:00,43315,43320,43305,43305,14
26/04/2007,09:51:00,43310,43315,43290,43295,51
26/04/2007,09:52:00,43285,43285,43280,43280,32
26/04/2007,09:53:00,43280,43290,43280,43280,35
26/04/2007,09:54:00,43280,43285,43275,43280,8
26/04/2007,09:55:00,43280,43295,43280,43285,20
26/04/2007,09:56:00,43285,43290,43280,43290,10
26/04/2007,09:57:00,43285,43290,43285,43290,4
26/04/2007,09:58:00,43290,43300,43285,43300,17
26/04/2007,09:59:00,43295,43300,43285,43285,14
26/04/2007,10:00:00,43285,43285,43270,43280,35
26/04/2007,10:01:00,43280,43280,43270,43275,11
26/04/2007,10:02:00,43275,43280,43260,43260,23
26/04/2007,10:03:00,43265,43270,43260,43270,9
26/04/2007,10:04:00,43265,43265,43250,43260,50
26/04/2007,10:05:00,43260,43265,43260,43260,14
26/04/2007,10:06:00,43255,43265,43240,43265,70
26/04/2007,10:07:00,43265,43265,43250,43250,13
26/04/2007,10:08:00,43250,43255,43245,43245,46
26/04/2007,10:09:00,43240,43255,43240,43255,36
26/04/2007,10:10:00,43250,43250,43245,43245,13
26/04/2007,10:11:00,43250,43250,43235,43240,49
26/04/2007,10:12:00,43240,43245,43240,43245,13
26/04/2007,10:13:00,43240,43240,43230,43230,27
26/04/2007,10:14:00,43230,43240,43230,43240,19
26/04/2007,10:15:00,43245,43245,43230,43230,13
26/04/2007,10:16:00,43230,43245,43230,43245,27
26/04/2007,10:17:00,43245,43255,43245,43250,37
26/04/2007,10:18:00,43250,43250,43250,43250,3
26/04/2007,10:19:00,43250,43255,43250,43255,12
26/04/2007,10:20:00,43250,43250,43250,43250,4
26/04/2007,10:21:00,43255,43255,43250,43255,8
26/04/2007,10:22:00,43260,43265,43260,43260,9
26/04/2007,10:23:00,43255,43255,43245,43245,16
26/04/2007,10:24:00,43245,43245,43225,43230,43
26/04/2007,10:25:00,43235,43240,43235,43235,5
26/04/2007,10:26:00,43235,43235,43230,43230,6
26/04/2007,10:27:00,43235,43240,43235,43240,8
26/04/2007,10:28:00,43230,43240,43230,43240,6
26/04/2007,10:29:00,43240,43240,43240,43240,7
26/04/2007,10:30:00,43235,43245,43235,43240,29
26/04/2007,10:31:00,43240,43255,43240,43250,36
26/04/2007,10:32:00,43250,43250,43245,43250,14
26/04/2007,10:33:00,43245,43260,43245,43255,19
26/04/2007,10:34:00,43255,43260,43250,43260,21
26/04/2007,10:35:00,43265,43270,43255,43255,15
26/04/2007,10:36:00,43265,43265,43255,43260,9
26/04/2007,10:37:00,43260,43260,43255,43255,6
26/04/2007,10:38:00,43260,43260,43260,43260,4
26/04/2007,10:39:00,43250,43250,43245,43250,14
26/04/2007,10:40:00,43250,43250,43245,43250,7
26/04/2007,10:41:00,43250,43255,43250,43255,2
26/04/2007,10:42:00,43255,43260,43255,43255,5
26/04/2007,10:43:00,43255,43260,43250,43250,10
26/04/2007,10:44:00,43250,43250,43235,43240,42
26/04/2007,10:45:00,43235,43235,43225,43230,43
26/04/2007,10:46:00,43235,43235,43235,43235,5
26/04/2007,10:47:00,43235,43235,43230,43230,31
26/04/2007,10:48:00,43230,43260,43230,43255,51
26/04/2007,10:49:00,43255,43255,43250,43250,14
26/04/2007,10:50:00,43245,43245,43245,43245,5
26/04/2007,10:51:00,43240,43245,43235,43240,12
26/04/2007,10:52:00,43250,43250,43240,43245,7
26/04/2007,10:53:00,43240,43240,43230,43240,18
26/04/2007,10:54:00,43230,43235,43225,43225,14
26/04/2007,10:55:00,43230,43230,43220,43225,32
26/04/2007,10:56:00,43225,43225,43205,43205,95
26/04/2007,10:57:00,43205,43220,43205,43210,71
26/04/2007,10:58:00,43210,43210,43200,43200,57
26/04/2007,10:59:00,43200,43210,43200,43205,37
26/04/2007,11:00:00,43210,43210,43205,43205,8
26/04/2007,11:01:00,43205,43210,43205,43210,32
26/04/2007,11:02:00,43210,43210,43180,43190,74
26/04/2007,11:03:00,43185,43195,43175,43175,46
26/04/2007,11:04:00,43175,43190,43175,43190,17
26/04/2007,11:05:00,43180,43180,43170,43180,24
26/04/2007,11:06:00,43175,43175,43165,43170,23
26/04/2007,11:07:00,43165,43175,43165,43170,15
26/04/2007,11:08:00,43175,43175,43170,43175,12
26/04/2007,11:09:00,43180,43200,43180,43190,68
26/04/2007,11:10:00,43190,43195,43175,43175,40
26/04/2007,11:11:00,43175,43180,43170,43180,39
26/04/2007,11:12:00,43180,43185,43175,43185,16
26/04/2007,11:13:00,43185,43185,43180,43185,19
26/04/2007,11:14:00,43190,43195,43185,43190,19
26/04/2007,11:15:00,43185,43195,43180,43195,45
26/04/2007,11:16:00,43195,43205,43190,43195,46
26/04/2007,11:17:00,43190,43195,43185,43195,21
26/04/2007,11:18:00,43195,43195,43175,43180,31
26/04/2007,11:19:00,43180,43185,43180,43185,8
26/04/2007,11:20:00,43175,43180,43160,43160,63
26/04/2007,11:21:00,43160,43165,43145,43145,89
26/04/2007,11:22:00,43145,43155,43140,43150,68
26/04/2007,11:23:00,43150,43155,43145,43155,34
26/04/2007,11:24:00,43160,43160,43155,43155,30
26/04/2007,11:25:00,43150,43155,43150,43155,15
26/04/2007,11:26:00,43150,43155,43150,43155,32
26/04/2007,11:27:00,43155,43170,43155,43165,61
26/04/2007,11:28:00,43160,43170,43160,43165,21
26/04/2007,11:29:00,43170,43170,43165,43165,11
26/04/2007,11:30:00,43170,43170,43160,43165,14
26/04/2007,11:31:00,43165,43165,43160,43165,15
26/04/2007,11:32:00,43155,43160,43150,43155,32
26/04/2007,11:33:00,43155,43155,43150,43155,18
26/04/2007,11:34:00,43155,43170,43155,43170,61
26/04/2007,11:35:00,43170,43175,43165,43165,16
26/04/2007,11:36:00,43165,43170,43165,43170,11
26/04/2007,11:37:00,43170,43170,43170,43170,5
26/04/2007,11:38:00,43165,43170,43165,43170,6
26/04/2007,11:39:00,43170,43175,43170,43170,22
26/04/2007,11:40:00,43170,43170,43160,43165,13
26/04/2007,11:41:00,43165,43165,43155,43155,31
26/04/2007,11:42:00,43155,43155,43145,43150,22
26/04/2007,11:43:00,43150,43155,43150,43150,30
26/04/2007,11:44:00,43155,43160,43155,43160,22
26/04/2007,11:45:00,43160,43165,43150,43155,21
26/04/2007,11:46:00,43150,43150,43140,43145,31
26/04/2007,11:47:00,43150,43150,43130,43135,24
26/04/2007,11:48:00,43130,43135,43125,43130,17
26/04/2007,11:49:00,43130,43140,43130,43135,23
26/04/2007,11:50:00,43130,43135,43125,43125,17
26/04/2007,11:51:00,43125,43140,43125,43135,26
26/04/2007,11:52:00,43135,43135,43130,43130,19
26/04/2007,11:53:00,43125,43135,43125,43130,38
26/04/2007,11:54:00,43135,43140,43130,43130,16
26/04/2007,11:55:00,43135,43135,43125,43135,14
26/04/2007,11:56:00,43130,43140,43130,43140,13
26/04/2007,11:57:00,43130,43130,43125,43130,18
26/04/2007,11:58:00,43130,43135,43130,43135,10
26/04/2007,11:59:00,43130,43135,43125,43130,17
26/04/2007,12:00:00,43135,43135,43130,43135,11
26/04/2007,12:01:00,43135,43140,43135,43135,41
26/04/2007,12:02:00,43135,43135,43135,43135,27
26/04/2007,12:03:00,43140,43140,43135,43135,22
26/04/2007,12:04:00,43135,43135,43125,43125,26
26/04/2007,12:05:00,43125,43125,43120,43125,25
26/04/2007,12:06:00,43130,43135,43125,43135,7
26/04/2007,12:07:00,43135,43150,43135,43145,47
26/04/2007,12:08:00,43145,43145,43140,43140,11
26/04/2007,12:09:00,43145,43150,43145,43145,8
26/04/2007,12:10:00,43145,43145,43140,43140,22
26/04/2007,12:11:00,43140,43145,43130,43130,14
26/04/2007,12:12:00,43135,43140,43135,43135,9
26/04/2007,12:13:00,43135,43145,43135,43145,12
26/04/2007,12:14:00,43150,43150,43145,43150,15
26/04/2007,12:15:00,43155,43170,43150,43170,41
26/04/2007,12:16:00,43165,43175,43165,43170,21
26/04/2007,12:17:00,43175,43180,43170,43170,21
26/04/2007,12:18:00,43170,43175,43170,43175,6
26/04/2007,12:19:00,43175,43180,43175,43180,6
26/04/2007,12:20:00,43180,43185,43170,43180,50
26/04/2007,12:21:00,43180,43180,43175,43175,10
26/04/2007,12:22:00,43180,43185,43180,43180,11
26/04/2007,12:23:00,43180,43190,43180,43185,20
26/04/2007,12:24:00,43185,43190,43185,43190,2
26/04/2007,12:25:00,43190,43190,43185,43185,3
26/04/2007,12:26:00,43185,43185,43180,43185,4
26/04/2007,12:27:00,43185,43185,43175,43180,16
26/04/2007,12:28:00,43180,43185,43180,43185,7
26/04/2007,12:29:00,43185,43185,43180,43185,7
26/04/2007,12:30:00,43180,43185,43175,43185,23
26/04/2007,12:31:00,43180,43185,43180,43180,11
26/04/2007,12:32:00,43180,43185,43180,43185,6
26/04/2007,12:33:00,43180,43185,43180,43185,5
26/04/2007,12:34:00,43185,43195,43185,43195,11
26/04/2007,12:35:00,43190,43195,43190,43195,8
26/04/2007,12:36:00,43195,43195,43195,43195,3
26/04/2007,12:37:00,43195,43195,43185,43195,5
26/04/2007,12:38:00,43190,43190,43190,43190,1
26/04/2007,12:40:00,43195,43200,43195,43200,20
26/04/2007,12:41:00,43200,43210,43200,43205,29
26/04/2007,12:42:00,43205,43205,43205,43205,1
26/04/2007,12:43:00,43200,43200,43195,43195,5
26/04/2007,12:44:00,43200,43200,43200,43200,2
26/04/2007,12:45:00,43205,43205,43205,43205,14
26/04/2007,12:46:00,43205,43210,43200,43205,9
26/04/2007,12:47:00,43210,43215,43210,43210,9
26/04/2007,12:48:00,43210,43215,43205,43210,9
26/04/2007,12:49:00,43205,43205,43200,43200,12
26/04/2007,12:50:00,43205,43205,43205,43205,2
26/04/2007,12:51:00,43200,43200,43200,43200,7
26/04/2007,12:52:00,43200,43200,43200,43200,1
26/04/2007,12:53:00,43200,43200,43200,43200,1
26/04/2007,12:55:00,43205,43210,43205,43205,9
26/04/2007,12:56:00,43200,43200,43195,43200,20
26/04/2007,12:57:00,43195,43195,43195,43195,2
26/04/2007,12:58:00,43190,43195,43190,43195,8
26/04/2007,12:59:00,43195,43195,43195,43195,2
26/04/2007,13:00:00,43190,43200,43190,43200,3
26/04/2007,13:03:00,43200,43205,43190,43200,52
26/04/2007,13:04:00,43200,43215,43200,43215,25
26/04/2007,13:05:00,43210,43215,43210,43215,24
26/04/2007,13:06:00,43215,43215,43215,43215,1
26/04/2007,13:07:00,43215,43225,43215,43220,18
26/04/2007,13:08:00,43220,43220,43220,43220,5
26/04/2007,13:09:00,43220,43225,43215,43215,15
26/04/2007,13:10:00,43215,43220,43215,43220,4
26/04/2007,13:11:00,43215,43215,43205,43215,18
26/04/2007,13:12:00,43220,43220,43220,43220,2
26/04/2007,13:13:00,43225,43225,43225,43225,1
26/04/2007,13:14:00,43225,43225,43225,43225,4
26/04/2007,13:15:00,43225,43230,43225,43230,6
26/04/2007,13:16:00,43225,43240,43225,43235,24
26/04/2007,13:17:00,43240,43250,43240,43245,36
26/04/2007,13:18:00,43245,43250,43245,43250,23
26/04/2007,13:19:00,43250,43250,43245,43245,8
26/04/2007,13:20:00,43240,43250,43240,43250,13
26/04/2007,13:21:00,43245,43245,43245,43245,4
26/04/2007,13:22:00,43245,43245,43230,43230,16
26/04/2007,13:23:00,43230,43235,43215,43225,23
26/04/2007,13:24:00,43225,43230,43225,43225,3
26/04/2007,13:25:00,43225,43225,43225,43225,2
26/04/2007,13:26:00,43225,43230,43225,43230,4
26/04/2007,13:27:00,43235,43240,43235,43240,23
26/04/2007,13:28:00,43240,43240,43240,43240,4
26/04/2007,13:29:00,43240,43245,43235,43235,8
26/04/2007,13:30:00,43235,43235,43235,43235,6
26/04/2007,13:31:00,43235,43240,43235,43240,4
26/04/2007,13:32:00,43245,43245,43240,43245,6
26/04/2007,13:33:00,43245,43245,43245,43245,1
26/04/2007,13:34:00,43245,43245,43245,43245,4
26/04/2007,13:35:00,43250,43255,43250,43255,13
26/04/2007,13:36:00,43255,43255,43250,43250,10
26/04/2007,13:37:00,43250,43255,43250,43255,3
26/04/2007,13:38:00,43250,43260,43250,43260,15
26/04/2007,13:39:00,43255,43255,43255,43255,3
26/04/2007,13:40:00,43255,43255,43245,43250,14
26/04/2007,13:41:00,43250,43255,43250,43255,9
26/04/2007,13:42:00,43255,43255,43255,43255,2
26/04/2007,13:43:00,43255,43260,43255,43260,20
26/04/2007,13:44:00,43255,43255,43255,43255,2
26/04/2007,13:45:00,43260,43260,43255,43260,12
26/04/2007,13:46:00,43260,43260,43260,43260,2
26/04/2007,13:47:00,43265,43265,43260,43260,10
26/04/2007,13:48:00,43255,43265,43255,43255,13
26/04/2007,13:49:00,43255,43255,43255,43255,1
26/04/2007,13:50:00,43255,43255,43255,43255,9
26/04/2007,13:51:00,43250,43260,43250,43255,7
26/04/2007,13:52:00,43260,43260,43260,43260,11
26/04/2007,13:53:00,43260,43260,43260,43260,4
26/04/2007,13:54:00,43260,43260,43255,43260,9
26/04/2007,13:55:00,43260,43265,43260,43265,8
26/04/2007,13:56:00,43265,43265,43265,43265,5
26/04/2007,13:57:00,43265,43265,43265,43265,2
26/04/2007,13:58:00,43260,43265,43260,43260,6
26/04/2007,13:59:00,43260,43260,43255,43255,6
26/04/2007,14:00:00,43260,43260,43250,43250,6
26/04/2007,14:01:00,43255,43255,43245,43245,19
26/04/2007,14:02:00,43240,43240,43235,43240,44
26/04/2007,14:03:00,43240,43245,43240,43245,11
26/04/2007,14:04:00,43250,43255,43240,43240,26
26/04/2007,14:05:00,43240,43250,43240,43245,20
26/04/2007,14:06:00,43250,43255,43250,43255,6
26/04/2007,14:07:00,43255,43255,43255,43255,6
26/04/2007,14:08:00,43255,43255,43255,43255,5
26/04/2007,14:09:00,43250,43250,43240,43245,9
26/04/2007,14:10:00,43245,43245,43245,43245,3
26/04/2007,14:11:00,43245,43250,43245,43250,7
26/04/2007,14:12:00,43250,43250,43250,43250,13
26/04/2007,14:13:00,43250,43250,43250,43250,9
26/04/2007,14:14:00,43250,43250,43250,43250,3
26/04/2007,14:15:00,43250,43255,43250,43250,21
26/04/2007,14:16:00,43250,43255,43250,43255,6
26/04/2007,14:17:00,43250,43250,43240,43250,15
26/04/2007,14:18:00,43250,43250,43250,43250,4
26/04/2007,14:19:00,43250,43255,43250,43255,5
26/04/2007,14:20:00,43260,43265,43255,43255,16
26/04/2007,14:21:00,43250,43255,43250,43255,17
26/04/2007,14:22:00,43255,43255,43250,43250,14
26/04/2007,14:23:00,43255,43255,43250,43250,9
26/04/2007,14:24:00,43250,43250,43235,43240,50
26/04/2007,14:25:00,43240,43245,43235,43245,8
26/04/2007,14:26:00,43245,43255,43245,43245,15
26/04/2007,14:27:00,43250,43250,43250,43250,6
26/04/2007,14:28:00,43250,43250,43250,43250,3
26/04/2007,14:29:00,43255,43270,43255,43255,26
26/04/2007,14:30:00,43260,43265,43250,43255,34
26/04/2007,14:31:00,43250,43275,43250,43275,41
26/04/2007,14:32:00,43275,43300,43275,43290,127
26/04/2007,14:33:00,43290,43290,43280,43280,27
26/04/2007,14:34:00,43280,43280,43270,43270,11
26/04/2007,14:35:00,43275,43275,43270,43275,7
26/04/2007,14:36:00,43270,43275,43270,43275,12
26/04/2007,14:37:00,43275,43275,43275,43275,3
26/04/2007,14:38:00,43275,43275,43270,43275,17
26/04/2007,14:39:00,43275,43275,43270,43270,11
26/04/2007,14:40:00,43270,43270,43255,43255,33
26/04/2007,14:41:00,43255,43255,43245,43255,55
26/04/2007,14:42:00,43255,43270,43250,43260,33
26/04/2007,14:43:00,43260,43260,43260,43260,2
26/04/2007,14:44:00,43260,43260,43255,43255,7
26/04/2007,14:45:00,43255,43255,43255,43255,1
26/04/2007,14:46:00,43255,43255,43245,43245,25
26/04/2007,14:47:00,43245,43245,43230,43240,20
26/04/2007,14:48:00,43235,43235,43235,43235,5
26/04/2007,14:49:00,43235,43235,43230,43230,31
26/04/2007,14:50:00,43225,43225,43215,43215,31
26/04/2007,14:51:00,43215,43215,43205,43210,45
26/04/2007,14:52:00,43210,43210,43195,43200,44
26/04/2007,14:53:00,43205,43205,43185,43185,48
26/04/2007,14:54:00,43180,43195,43180,43195,41
26/04/2007,14:55:00,43190,43210,43190,43210,38
26/04/2007,14:56:00,43210,43210,43205,43205,7
26/04/2007,14:57:00,43205,43210,43205,43210,7
26/04/2007,14:58:00,43210,43210,43205,43205,2
26/04/2007,15:00:00,43200,43210,43200,43210,8
26/04/2007,15:01:00,43205,43215,43205,43215,12
26/04/2007,15:02:00,43210,43215,43205,43215,17
26/04/2007,15:03:00,43215,43215,43205,43205,5
26/04/2007,15:06:00,43205,43215,43205,43215,12
26/04/2007,15:07:00,43220,43220,43215,43215,11
26/04/2007,15:08:00,43220,43220,43220,43220,4
26/04/2007,15:09:00,43215,43220,43215,43220,3
26/04/2007,15:10:00,43220,43220,43215,43220,6
26/04/2007,15:11:00,43220,43220,43220,43220,2
26/04/2007,15:12:00,43220,43225,43220,43225,9
26/04/2007,15:13:00,43225,43225,43225,43225,2
26/04/2007,15:14:00,43225,43225,43220,43220,5
26/04/2007,15:15:00,43215,43215,43215,43215,4
26/04/2007,15:16:00,43215,43215,43210,43215,7
26/04/2007,15:17:00,43215,43215,43215,43215,3
26/04/2007,15:18:00,43210,43215,43210,43215,10
26/04/2007,15:19:00,43215,43220,43215,43215,4
26/04/2007,15:20:00,43215,43215,43215,43215,1
26/04/2007,15:21:00,43220,43220,43215,43220,10
26/04/2007,15:22:00,43220,43225,43220,43225,4
26/04/2007,15:23:00,43225,43225,43225,43225,7
26/04/2007,15:24:00,43230,43230,43225,43230,20
26/04/2007,15:25:00,43230,43230,43230,43230,7
26/04/2007,15:26:00,43230,43230,43225,43225,8
26/04/2007,15:27:00,43225,43225,43220,43220,4
26/04/2007,15:28:00,43220,43220,43205,43210,51
26/04/2007,15:29:00,43210,43215,43205,43205,29
26/04/2007,15:30:00,43205,43205,43205,43205,2
26/04/2007,15:31:00,43210,43220,43200,43205,46
26/04/2007,15:32:00,43210,43215,43210,43210,12
26/04/2007,15:33:00,43205,43230,43205,43230,35
26/04/2007,15:34:00,43225,43225,43220,43220,17
26/04/2007,15:35:00,43220,43220,43205,43210,30
26/04/2007,15:36:00,43210,43220,43205,43220,17
26/04/2007,15:37:00,43215,43225,43210,43220,20
26/04/2007,15:38:00,43225,43245,43225,43240,40
26/04/2007,15:39:00,43240,43245,43230,43235,25
26/04/2007,15:40:00,43235,43245,43235,43245,20
26/04/2007,15:41:00,43245,43245,43240,43245,21
26/04/2007,15:42:00,43240,43245,43235,43245,14
26/04/2007,15:43:00,43240,43240,43235,43235,9
26/04/2007,15:44:00,43235,43240,43220,43220,28
26/04/2007,15:45:00,43220,43220,43200,43210,68
26/04/2007,15:46:00,43215,43215,43185,43185,85
26/04/2007,15:47:00,43190,43190,43150,43150,114
26/04/2007,15:48:00,43150,43165,43150,43155,83
26/04/2007,15:49:00,43155,43160,43150,43150,34
26/04/2007,15:50:00,43145,43145,43130,43140,56
26/04/2007,15:51:00,43150,43150,43100,43100,200
26/04/2007,15:52:00,43105,43110,43090,43100,74
26/04/2007,15:53:00,43090,43090,43050,43050,196
26/04/2007,15:54:00,43055,43070,43050,43070,142
26/04/2007,15:55:00,43070,43090,43070,43090,77
26/04/2007,15:56:00,43090,43090,43060,43070,70
26/04/2007,15:57:00,43070,43075,43045,43045,96
26/04/2007,15:58:00,43050,43065,43050,43065,60
26/04/2007,15:59:00,43065,43065,43055,43060,74
26/04/2007,16:00:00,43060,43070,43045,43070,112
26/04/2007,16:01:00,43075,43080,43055,43070,111
26/04/2007,16:02:00,43070,43080,43060,43070,87
26/04/2007,16:03:00,43070,43075,43045,43045,64
26/04/2007,16:04:00,43045,43050,43040,43045,67
26/04/2007,16:05:00,43050,43070,43050,43070,72
26/04/2007,16:06:00,43070,43080,43070,43070,101
26/04/2007,16:07:00,43070,43105,43065,43105,121
26/04/2007,16:08:00,43100,43140,43100,43135,121
26/04/2007,16:09:00,43135,43140,43125,43130,74
26/04/2007,16:10:00,43125,43130,43110,43130,106
26/04/2007,16:11:00,43120,43125,43095,43095,70
26/04/2007,16:12:00,43095,43110,43095,43105,55
26/04/2007,16:13:00,43100,43105,43095,43100,25
26/04/2007,16:14:00,43100,43130,43100,43125,43
26/04/2007,16:15:00,43120,43120,43105,43115,23
26/04/2007,16:16:00,43115,43115,43085,43100,89
26/04/2007,16:17:00,43105,43105,43095,43095,30
26/04/2007,16:18:00,43090,43090,43085,43090,36
26/04/2007,16:19:00,43085,43100,43070,43100,103
26/04/2007,16:20:00,43100,43100,43060,43065,133
26/04/2007,16:21:00,43065,43075,43050,43055,63
26/04/2007,16:22:00,43055,43075,43050,43050,114
26/04/2007,16:23:00,43050,43085,43045,43080,81
26/04/2007,16:24:00,43080,43110,43080,43110,121
26/04/2007,16:25:00,43110,43125,43100,43110,110
26/04/2007,16:26:00,43110,43110,43090,43110,53
26/04/2007,16:27:00,43115,43120,43110,43115,29
26/04/2007,16:28:00,43115,43120,43115,43120,18
26/04/2007,16:29:00,43125,43135,43105,43105,56
26/04/2007,16:30:00,43105,43125,43100,43125,32
26/04/2007,16:31:00,43125,43150,43115,43150,53
26/04/2007,16:32:00,43150,43165,43150,43155,56
26/04/2007,16:33:00,43150,43165,43145,43165,33
26/04/2007,16:34:00,43165,43170,43160,43160,18
26/04/2007,16:35:00,43160,43170,43155,43170,39
26/04/2007,16:36:00,43175,43175,43165,43165,40
26/04/2007,16:37:00,43170,43180,43170,43180,23
26/04/2007,16:38:00,43180,43185,43175,43180,31
26/04/2007,16:39:00,43180,43180,43150,43160,52
26/04/2007,16:40:00,43160,43175,43160,43175,24
26/04/2007,16:41:00,43175,43175,43165,43175,22
26/04/2007,16:42:00,43175,43175,43170,43175,18
26/04/2007,16:43:00,43170,43185,43170,43185,32
26/04/2007,16:44:00,43185,43190,43175,43185,61
26/04/2007,16:45:00,43185,43205,43185,43195,45
26/04/2007,16:46:00,43190,43190,43185,43190,22
26/04/2007,16:47:00,43185,43185,43170,43170,38
26/04/2007,16:48:00,43170,43180,43165,43180,32
26/04/2007,16:49:00,43180,43185,43175,43180,43
26/04/2007,16:50:00,43180,43190,43170,43185,32
26/04/2007,16:51:00,43190,43190,43180,43180,22
26/04/2007,16:52:00,43180,43190,43180,43190,25
26/04/2007,16:53:00,43195,43200,43170,43175,60
26/04/2007,16:54:00,43170,43170,43150,43150,49
26/04/2007,16:55:00,43145,43180,43145,43175,91
26/04/2007,16:56:00,43170,43180,43170,43180,28
26/04/2007,16:57:00,43175,43185,43165,43180,129
26/04/2007,16:58:00,43175,43185,43170,43180,33
26/04/2007,16:59:00,43185,43190,43175,43190,15
26/04/2007,17:00:00,43190,43190,43180,43190,25
26/04/2007,17:01:00,43195,43195,43170,43170,48
26/04/2007,17:02:00,43170,43170,43155,43155,59
26/04/2007,17:03:00,43155,43165,43150,43165,19
26/04/2007,17:04:00,43165,43165,43140,43145,36
26/04/2007,17:05:00,43145,43170,43145,43160,70
26/04/2007,17:06:00,43160,43165,43160,43160,14
26/04/2007,17:07:00,43160,43180,43160,43180,25
26/04/2007,17:08:00,43180,43185,43175,43185,36
26/04/2007,17:09:00,43175,43175,43155,43155,48
26/04/2007,17:10:00,43160,43180,43155,43170,30
26/04/2007,17:11:00,43170,43170,43170,43170,4
26/04/2007,17:12:00,43175,43195,43170,43190,36
26/04/2007,17:13:00,43190,43200,43185,43195,72
26/04/2007,17:14:00,43200,43215,43195,43195,79
26/04/2007,17:15:00,43195,43210,43195,43195,60
26/04/2007,17:16:00,43195,43195,43180,43195,45
26/04/2007,17:17:00,43200,43205,43190,43205,21
26/04/2007,17:18:00,43205,43210,43195,43210,44
26/04/2007,17:19:00,43210,43210,43205,43210,10
26/04/2007,17:20:00,43210,43220,43210,43215,46
26/04/2007,17:21:00,43210,43210,43195,43195,23
26/04/2007,17:22:00,43195,43195,43190,43190,12
26/04/2007,17:23:00,43190,43190,43170,43170,46
26/04/2007,17:24:00,43170,43175,43150,43155,112
26/04/2007,17:25:00,43160,43170,43155,43165,66
26/04/2007,17:26:00,43160,43165,43160,43165,38
26/04/2007,17:27:00,43170,43170,43160,43170,18
26/04/2007,17:28:00,43170,43170,43160,43160,29
26/04/2007,17:29:00,43165,43185,43165,43185,38
26/04/2007,17:30:00,43175,43195,43170,43175,43
26/04/2007,17:31:00,43180,43185,43170,43170,20
26/04/2007,17:32:00,43175,43180,43165,43170,20
26/04/2007,17:33:00,43160,43180,43160,43175,17
26/04/2007,17:34:00,43170,43180,43170,43175,19
26/04/2007,17:35:00,43175,43180,43170,43180,20
26/04/2007,17:36:00,43180,43185,43180,43185,7
26/04/2007,17:37:00,43185,43205,43185,43200,48
26/04/2007,17:38:00,43205,43205,43200,43200,10
26/04/2007,17:39:00,43200,43215,43200,43215,38
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/04/2007,16:50:00,43180,43190,43170,43185,32
26/04/2007,16:51:00,43190,43190,43180,43180,22
26/04/2007,16:52:00,43180,43190,43180,43190,25
26/04/2007,16:53:00,43195,43200,43170,43175,60
26/04/2007,16:54:00,43170,43170,43150,43150,49
26/04/2007,16:55:00,43145,43180,43145,43175,91
26/04/2007,16:56:00,43170,43180,43170,43180,28
26/04/2007,16:57:00,43175,43185,43165,43180,129
26/04/2007,16:58:00,43175,43185,43170,43180,33
26/04/2007,16:59:00,43185,43190,43175,43190,15
26/04/2007,17:00:00,43190,43190,43180,43190,25
26/04/2007,17:01:00,43195,43195,43170,43170,48
26/04/2007,17:02:00,43170,43170,43155,43155,59
26/04/2007,17:03:00,43155,43165,43150,43165,19
26/04/2007,17:04:00,43165,43165,43140,43145,36
26/04/2007,17:05:00,43145,43170,43145,43160,70
26/04/2007,17:06:00,43160,43165,43160,43160,14
26/04/2007,17:07:00,43160,43180,43160,43180,25
26/04/2007,17:08:00,43180,43185,43175,43185,36
26/04/2007,17:09:00,43175,43175,43155,43155,48
26/04/2007,17:10:00,43160,43180,43155,43170,30
26/04/2007,17:11:00,43170,43170,43170,43170,4
26/04/2007,17:12:00,43175,43195,43170,43190,36
26/04/2007,17:13:00,43190,43200,43185,43195,72
26/04/2007,17:14:00,43200,43215,43195,43195,79
26/04/2007,17:15:00,43195,43210,43195,43195,60
26/04/2007,17:16:00,43195,43195,43180,43195,45
26/04/2007,17:17:00,43200,43205,43190,43205,21
26/04/2007,17:18:00,43205,43210,43195,43210,44
26/04/2007,17:19:00,43210,43210,43205,43210,10
26/04/2007,17:20:00,43210,43220,43210,43215,46
26/04/2007,17:21:00,43210,43210,43195,43195,23
26/04/2007,17:22:00,43195,43195,43190,43190,12
26/04/2007,17:23:00,43190,43190,43170,43170,46
26/04/2007,17:24:00,43170,43175,43150,43155,112
26/04/2007,17:25:00,43160,43170,43155,43165,66
26/04/2007,17:26:00,43160,43165,43160,43165,38
26/04/2007,17:27:00,43170,43170,43160,43170,18
26/04/2007,17:28:00,43170,43170,43160,43160,29
26/04/2007,17:29:00,43165,43185,43165,43185,38
26/04/2007,17:30:00,43175,43195,43170,43175,43
26/04/2007,17:31:00,43180,43185,43170,43170,20
26/04/2007,17:32:00,43175,43180,43165,43170,20
26/04/2007,17:33:00,43160,43180,43160,43175,17
26/04/2007,17:34:00,43170,43180,43170,43175,19
26/04/2007,17:35:00,43175,43180,43170,43180,20
26/04/2007,17:36:00,43180,43185,43180,43185,7
26/04/2007,17:37:00,43185,43205,43185,43200,48
26/04/2007,17:38:00,43205,43205,43200,43200,10
26/04/2007,17:39:00,43200,43215,43200,43215,38
27/04/2007,09:00:00,43155,43200,43140,43140,90
27/04/2007,09:01:00,43135,43150,43130,43150,72
27/04/2007,09:02:00,43145,43150,43135,43150,33
27/04/2007,09:03:00,43140,43165,43140,43165,31
27/04/2007,09:04:00,43165,43170,43160,43160,23
27/04/2007,09:05:00,43160,43160,43145,43145,78
27/04/2007,09:06:00,43140,43165,43130,43165,49
27/04/2007,09:07:00,43165,43175,43165,43170,31
27/04/2007,09:08:00,43165,43175,43165,43170,14
27/04/2007,09:09:00,43160,43170,43155,43160,7
27/04/2007,09:10:00,43165,43180,43165,43180,18
27/04/2007,09:11:00,43180,43195,43180,43185,23
27/04/2007,09:12:00,43190,43225,43190,43225,69
27/04/2007,09:13:00,43220,43220,43205,43205,30
27/04/2007,09:14:00,43205,43205,43190,43200,40
27/04/2007,09:15:00,43195,43200,43185,43195,27
27/04/2007,09:16:00,43200,43205,43185,43185,24
27/04/2007,09:17:00,43185,43185,43175,43175,17
27/04/2007,09:18:00,43175,43195,43175,43195,27
27/04/2007,09:19:00,43195,43195,43180,43180,20
27/04/2007,09:20:00,43185,43185,43185,43185,1
27/04/2007,09:21:00,43185,43195,43185,43190,15
27/04/2007,09:22:00,43190,43200,43190,43200,6
27/04/2007,09:23:00,43195,43200,43180,43180,25
27/04/2007,09:24:00,43175,43175,43150,43150,86
27/04/2007,09:25:00,43150,43160,43145,43155,42
27/04/2007,09:26:00,43155,43155,43145,43145,13
27/04/2007,09:27:00,43145,43145,43115,43135,70
27/04/2007,09:28:00,43125,43130,43095,43110,59
27/04/2007,09:29:00,43110,43115,43105,43110,38
27/04/2007,09:30:00,43105,43115,43095,43115,80
27/04/2007,09:31:00,43115,43115,43105,43110,20
27/04/2007,09:32:00,43115,43130,43115,43130,44
27/04/2007,09:33:00,43130,43135,43120,43120,22
27/04/2007,09:34:00,43120,43125,43105,43110,20
27/04/2007,09:35:00,43110,43110,43085,43085,101
27/04/2007,09:36:00,43085,43085,43070,43080,109
27/04/2007,09:37:00,43075,43075,43075,43075,12
27/04/2007,09:38:00,43075,43090,43075,43090,75
27/04/2007,09:39:00,43095,43100,43085,43085,34
27/04/2007,09:40:00,43080,43085,43075,43075,21
27/04/2007,09:41:00,43080,43085,43075,43080,43
27/04/2007,09:42:00,43080,43085,43070,43070,60
27/04/2007,09:43:00,43070,43070,43060,43065,95
27/04/2007,09:44:00,43060,43065,43050,43065,71
27/04/2007,09:45:00,43065,43075,43055,43065,66
27/04/2007,09:46:00,43070,43075,43065,43070,22
27/04/2007,09:47:00,43070,43090,43065,43090,92
27/04/2007,09:48:00,43085,43085,43080,43080,25
27/04/2007,09:49:00,43080,43105,43080,43105,55
27/04/2007,09:50:00,43100,43100,43095,43095,23
27/04/2007,09:51:00,43090,43095,43085,43085,16
27/04/2007,09:52:00,43080,43090,43080,43080,15
27/04/2007,09:53:00,43090,43095,43085,43095,25
27/04/2007,09:54:00,43095,43100,43090,43090,14
27/04/2007,09:55:00,43090,43090,43090,43090,10
27/04/2007,09:56:00,43090,43090,43090,43090,2
27/04/2007,09:57:00,43095,43105,43090,43105,24
27/04/2007,09:58:00,43095,43095,43080,43085,48
27/04/2007,09:59:00,43085,43100,43085,43095,18
27/04/2007,10:00:00,43095,43120,43095,43120,78
27/04/2007,10:01:00,43120,43135,43120,43120,44
27/04/2007,10:02:00,43120,43125,43115,43115,8
27/04/2007,10:03:00,43120,43125,43120,43125,10
27/04/2007,10:04:00,43125,43135,43125,43135,14
27/04/2007,10:05:00,43125,43140,43125,43140,8
27/04/2007,10:06:00,43140,43140,43140,43140,12
27/04/2007,10:07:00,43140,43140,43125,43125,24
27/04/2007,10:08:00,43120,43125,43120,43120,10
27/04/2007,10:09:00,43130,43135,43120,43120,12
27/04/2007,10:10:00,43125,43125,43120,43120,19
27/04/2007,10:11:00,43115,43120,43115,43120,7
27/04/2007,10:12:00,43120,43125,43120,43125,5
27/04/2007,10:13:00,43130,43130,43130,43130,15
27/04/2007,10:14:00,43130,43130,43125,43125,10
27/04/2007,10:15:00,43120,43135,43120,43135,34
27/04/2007,10:16:00,43135,43135,43120,43120,20
27/04/2007,10:17:00,43120,43120,43115,43120,16
27/04/2007,10:18:00,43125,43125,43125,43125,3
27/04/2007,10:20:00,43125,43125,43125,43125,3
27/04/2007,10:21:00,43125,43125,43110,43110,28
27/04/2007,10:22:00,43110,43115,43100,43110,19
27/04/2007,10:23:00,43110,43115,43110,43115,9
27/04/2007,10:24:00,43110,43115,43110,43115,3
27/04/2007,10:25:00,43110,43110,43105,43105,8
27/04/2007,10:26:00,43110,43110,43110,43110,1
27/04/2007,10:27:00,43110,43110,43100,43105,15
27/04/2007,10:28:00,43110,43115,43110,43115,13
27/04/2007,10:29:00,43120,43120,43115,43115,20
27/04/2007,10:30:00,43115,43115,43110,43110,3
27/04/2007,10:31:00,43110,43110,43105,43105,15
27/04/2007,10:32:00,43100,43100,43100,43100,8
27/04/2007,10:33:00,43100,43100,43095,43095,18
27/04/2007,10:34:00,43095,43095,43095,43095,3
27/04/2007,10:35:00,43095,43110,43095,43110,25
27/04/2007,10:36:00,43115,43120,43110,43120,16
27/04/2007,10:37:00,43115,43120,43110,43120,18
27/04/2007,10:38:00,43115,43115,43110,43110,28
27/04/2007,10:39:00,43105,43105,43100,43100,18
27/04/2007,10:40:00,43105,43105,43105,43105,4
27/04/2007,10:41:00,43110,43110,43085,43090,45
27/04/2007,10:42:00,43085,43095,43085,43095,15
27/04/2007,10:43:00,43090,43090,43085,43085,12
27/04/2007,10:44:00,43085,43085,43080,43085,51
27/04/2007,10:45:00,43090,43100,43090,43100,24
27/04/2007,10:46:00,43100,43100,43090,43090,28
27/04/2007,10:47:00,43085,43095,43085,43095,22
27/04/2007,10:48:00,43100,43100,43095,43095,23
27/04/2007,10:49:00,43095,43115,43095,43110,20
27/04/2007,10:50:00,43105,43120,43105,43120,12
27/04/2007,10:51:00,43120,43135,43120,43130,44
27/04/2007,10:52:00,43135,43140,43130,43130,41
27/04/2007,10:53:00,43135,43135,43130,43130,3
27/04/2007,10:54:00,43135,43135,43130,43135,18
27/04/2007,10:55:00,43135,43135,43130,43130,6
27/04/2007,10:56:00,43130,43130,43130,43130,12
27/04/2007,10:57:00,43125,43125,43120,43125,25
27/04/2007,10:59:00,43125,43130,43125,43130,7
27/04/2007,11:00:00,43130,43140,43130,43140,27
27/04/2007,11:01:00,43145,43150,43135,43140,37
27/04/2007,11:02:00,43135,43135,43115,43115,24
27/04/2007,11:03:00,43115,43115,43115,43115,13
27/04/2007,11:04:00,43115,43115,43115,43115,2
27/04/2007,11:05:00,43110,43115,43100,43115,36
27/04/2007,11:06:00,43110,43125,43110,43125,22
27/04/2007,11:07:00,43120,43120,43120,43120,1
27/04/2007,11:08:00,43120,43120,43120,43120,6
27/04/2007,11:09:00,43120,43120,43120,43120,3
27/04/2007,11:10:00,43125,43130,43125,43130,13
27/04/2007,11:11:00,43130,43130,43125,43125,27
27/04/2007,11:12:00,43120,43125,43115,43115,6
27/04/2007,11:13:00,43115,43115,43115,43115,4
27/04/2007,11:14:00,43120,43120,43115,43115,4
27/04/2007,11:15:00,43110,43115,43100,43100,25
27/04/2007,11:16:00,43095,43095,43085,43095,43
27/04/2007,11:17:00,43095,43095,43085,43090,23
27/04/2007,11:18:00,43090,43095,43090,43095,61
27/04/2007,11:19:00,43090,43095,43090,43095,10
27/04/2007,11:20:00,43090,43105,43090,43095,60
27/04/2007,11:21:00,43095,43100,43090,43090,18
27/04/2007,11:22:00,43090,43090,43080,43085,36
27/04/2007,11:23:00,43085,43085,43080,43080,9
27/04/2007,11:24:00,43080,43085,43080,43085,10
27/04/2007,11:25:00,43085,43085,43075,43080,16
27/04/2007,11:26:00,43080,43085,43080,43080,16
27/04/2007,11:27:00,43085,43085,43065,43080,36
27/04/2007,11:28:00,43075,43075,43075,43075,2
27/04/2007,11:29:00,43075,43075,43075,43075,4
27/04/2007,11:30:00,43075,43075,43070,43070,5
27/04/2007,11:31:00,43070,43070,43065,43070,10
27/04/2007,11:32:00,43070,43070,43040,43040,59
27/04/2007,11:33:00,43045,43060,43045,43060,26
27/04/2007,11:34:00,43060,43065,43055,43060,9
27/04/2007,11:35:00,43060,43060,43055,43060,5
27/04/2007,11:36:00,43060,43060,43040,43045,40
27/04/2007,11:37:00,43045,43050,43045,43050,8
27/04/2007,11:38:00,43045,43050,43045,43050,25
27/04/2007,11:39:00,43045,43045,43040,43045,15
27/04/2007,11:40:00,43045,43045,43025,43030,96
27/04/2007,11:41:00,43030,43035,43015,43020,61
27/04/2007,11:42:00,43025,43035,43020,43035,32
27/04/2007,11:43:00,43040,43055,43035,43045,63
27/04/2007,11:44:00,43045,43045,43040,43040,116
27/04/2007,11:45:00,43040,43040,43040,43040,10
27/04/2007,11:46:00,43045,43045,43040,43040,3
27/04/2007,11:47:00,43040,43040,43035,43035,2
27/04/2007,11:48:00,43040,43045,43040,43045,5
27/04/2007,11:49:00,43045,43055,43045,43055,42
27/04/2007,11:50:00,43055,43055,43050,43055,12
27/04/2007,11:51:00,43055,43060,43050,43055,16
27/04/2007,11:52:00,43050,43050,43050,43050,6
27/04/2007,11:53:00,43055,43055,43045,43045,18
27/04/2007,11:54:00,43050,43050,43045,43045,5
27/04/2007,11:55:00,43045,43045,43045,43045,4
27/04/2007,11:56:00,43045,43045,43040,43040,10
27/04/2007,11:57:00,43045,43045,43030,43030,14
27/04/2007,11:58:00,43035,43040,43035,43040,16
27/04/2007,11:59:00,43040,43040,43035,43035,6
27/04/2007,12:00:00,43035,43045,43035,43045,27
27/04/2007,12:01:00,43040,43055,43040,43050,29
27/04/2007,12:02:00,43045,43055,43045,43050,21
27/04/2007,12:03:00,43055,43055,43045,43045,31
27/04/2007,12:04:00,43050,43050,43050,43050,6
27/04/2007,12:05:00,43045,43045,43040,43045,26
27/04/2007,12:06:00,43045,43050,43045,43050,6
27/04/2007,12:08:00,43050,43055,43050,43050,23
27/04/2007,12:09:00,43050,43055,43050,43050,7
27/04/2007,12:10:00,43055,43055,43055,43055,4
27/04/2007,12:11:00,43045,43060,43045,43055,16
27/04/2007,12:12:00,43060,43065,43060,43065,17
27/04/2007,12:13:00,43070,43075,43070,43070,19
27/04/2007,12:14:00,43075,43075,43075,43075,10
27/04/2007,12:15:00,43070,43090,43070,43085,32
27/04/2007,12:16:00,43090,43095,43080,43080,34
27/04/2007,12:17:00,43080,43080,43075,43080,42
27/04/2007,12:18:00,43080,43080,43070,43070,17
27/04/2007,12:19:00,43075,43075,43065,43070,5
27/04/2007,12:20:00,43075,43075,43075,43075,16
27/04/2007,12:21:00,43075,43080,43075,43075,9
27/04/2007,12:22:00,43080,43085,43080,43080,8
27/04/2007,12:24:00,43080,43080,43080,43080,1
27/04/2007,12:25:00,43080,43080,43075,43075,5
27/04/2007,12:26:00,43080,43080,43080,43080,28
27/04/2007,12:27:00,43080,43085,43080,43085,7
27/04/2007,12:28:00,43085,43085,43080,43080,20
27/04/2007,12:30:00,43085,43085,43085,43085,2
27/04/2007,12:31:00,43090,43090,43085,43085,5
27/04/2007,12:32:00,43085,43085,43085,43085,7
27/04/2007,12:33:00,43080,43085,43080,43085,15
27/04/2007,12:35:00,43085,43085,43075,43075,3
27/04/2007,12:36:00,43080,43080,43075,43075,4
27/04/2007,12:37:00,43070,43075,43070,43075,7
27/04/2007,12:38:00,43065,43070,43065,43070,7
27/04/2007,12:39:00,43070,43070,43070,43070,5
27/04/2007,12:40:00,43070,43075,43065,43070,18
27/04/2007,12:41:00,43070,43070,43070,43070,3
27/04/2007,12:43:00,43070,43070,43060,43060,11
27/04/2007,12:45:00,43065,43070,43065,43070,3
27/04/2007,12:46:00,43070,43070,43070,43070,3
27/04/2007,12:47:00,43070,43070,43070,43070,2
27/04/2007,12:48:00,43070,43070,43070,43070,1
27/04/2007,12:49:00,43075,43075,43075,43075,18
27/04/2007,12:50:00,43080,43080,43075,43075,4
27/04/2007,12:52:00,43075,43075,43075,43075,4
27/04/2007,12:53:00,43070,43070,43065,43070,12
27/04/2007,12:54:00,43070,43075,43070,43075,10
27/04/2007,12:55:00,43075,43075,43075,43075,13
27/04/2007,12:56:00,43070,43075,43070,43075,20
27/04/2007,12:57:00,43075,43075,43070,43070,3
27/04/2007,12:58:00,43075,43075,43075,43075,8
27/04/2007,12:59:00,43080,43085,43080,43085,26
27/04/2007,13:00:00,43080,43085,43080,43080,16
27/04/2007,13:01:00,43080,43080,43080,43080,19
27/04/2007,13:02:00,43075,43075,43070,43070,12
27/04/2007,13:04:00,43075,43075,43070,43070,11
27/04/2007,13:05:00,43070,43070,43065,43065,6
27/04/2007,13:06:00,43065,43070,43055,43070,19
27/04/2007,13:07:00,43065,43070,43065,43065,4
27/04/2007,13:08:00,43070,43070,43070,43070,4
27/04/2007,13:10:00,43070,43070,43070,43070,1
27/04/2007,13:11:00,43075,43075,43070,43070,4
27/04/2007,13:12:00,43070,43070,43055,43060,10
27/04/2007,13:13:00,43060,43060,43055,43055,3
27/04/2007,13:14:00,43055,43060,43055,43060,3
27/04/2007,13:15:00,43060,43060,43060,43060,1
27/04/2007,13:16:00,43055,43055,43055,43055,3
27/04/2007,13:17:00,43060,43065,43060,43065,10
27/04/2007,13:18:00,43065,43070,43065,43070,26
27/04/2007,13:19:00,43065,43065,43065,43065,1
27/04/2007,13:20:00,43065,43065,43065,43065,1
27/04/2007,13:21:00,43065,43065,43065,43065,2
27/04/2007,13:22:00,43060,43060,43060,43060,1
27/04/2007,13:24:00,43060,43060,43060,43060,5
27/04/2007,13:25:00,43055,43055,43055,43055,12
27/04/2007,13:27:00,43055,43055,43050,43050,12
27/04/2007,13:28:00,43050,43050,43045,43050,12
27/04/2007,13:29:00,43055,43055,43055,43055,3
27/04/2007,13:32:00,43055,43055,43055,43055,1
27/04/2007,13:33:00,43050,43050,43050,43050,4
27/04/2007,13:35:00,43050,43050,43045,43045,4
27/04/2007,13:36:00,43045,43050,43040,43045,33
27/04/2007,13:37:00,43045,43045,43045,43045,2
27/04/2007,13:38:00,43050,43050,43045,43050,5
27/04/2007,13:39:00,43050,43050,43050,43050,16
27/04/2007,13:40:00,43045,43045,43045,43045,12
27/04/2007,13:41:00,43045,43045,43040,43040,12
27/04/2007,13:42:00,43035,43035,43030,43035,17
27/04/2007,13:43:00,43035,43035,43035,43035,8
27/04/2007,13:44:00,43035,43035,43035,43035,3
27/04/2007,13:45:00,43035,43035,43035,43035,5
27/04/2007,13:46:00,43035,43035,43035,43035,2
27/04/2007,13:47:00,43035,43035,43035,43035,1
27/04/2007,13:48:00,43040,43040,43040,43040,3
27/04/2007,13:49:00,43040,43045,43040,43045,26
27/04/2007,13:50:00,43045,43045,43040,43040,16
27/04/2007,13:51:00,43040,43040,43040,43040,3
27/04/2007,13:52:00,43040,43040,43040,43040,1
27/04/2007,13:53:00,43045,43045,43045,43045,3
27/04/2007,13:54:00,43040,43040,43040,43040,13
27/04/2007,13:55:00,43040,43040,43040,43040,3
27/04/2007,13:56:00,43040,43040,43040,43040,12
27/04/2007,13:58:00,43040,43045,43040,43045,21
27/04/2007,13:59:00,43045,43050,43040,43040,10
27/04/2007,14:01:00,43045,43065,43045,43060,39
27/04/2007,14:02:00,43060,43065,43060,43065,6
27/04/2007,14:03:00,43060,43060,43060,43060,1
27/04/2007,14:04:00,43060,43060,43060,43060,3
27/04/2007,14:05:00,43055,43060,43055,43060,3
27/04/2007,14:06:00,43060,43060,43050,43050,7
27/04/2007,14:07:00,43050,43055,43050,43055,18
27/04/2007,14:08:00,43055,43055,43055,43055,2
27/04/2007,14:10:00,43055,43060,43055,43060,8
27/04/2007,14:11:00,43055,43055,43055,43055,9
27/04/2007,14:12:00,43055,43060,43055,43060,8
27/04/2007,14:13:00,43060,43060,43060,43060,2
27/04/2007,14:14:00,43055,43060,43055,43060,3
27/04/2007,14:15:00,43060,43060,43060,43060,3
27/04/2007,14:16:00,43060,43060,43060,43060,15
27/04/2007,14:18:00,43055,43060,43055,43060,18
27/04/2007,14:19:00,43060,43060,43060,43060,1
27/04/2007,14:20:00,43065,43065,43065,43065,17
27/04/2007,14:21:00,43065,43070,43065,43070,35
27/04/2007,14:22:00,43075,43080,43075,43080,30
27/04/2007,14:23:00,43080,43085,43075,43075,13
27/04/2007,14:24:00,43080,43080,43075,43075,6
27/04/2007,14:25:00,43070,43075,43070,43075,4
27/04/2007,14:26:00,43070,43075,43065,43075,49
27/04/2007,14:27:00,43075,43075,43075,43075,10
27/04/2007,14:28:00,43080,43085,43080,43085,28
27/04/2007,14:29:00,43090,43095,43085,43095,48
27/04/2007,14:30:00,43090,43095,42935,42960,407
27/04/2007,14:31:00,42965,42965,42905,42920,263
27/04/2007,14:32:00,42920,42940,42895,42900,158
27/04/2007,14:33:00,42895,42915,42870,42915,180
27/04/2007,14:34:00,42915,42930,42885,42890,150
27/04/2007,14:35:00,42895,42920,42880,42910,106
27/04/2007,14:36:00,42920,42930,42905,42905,84
27/04/2007,14:37:00,42905,42910,42890,42905,82
27/04/2007,14:38:00,42905,42915,42890,42895,94
27/04/2007,14:39:00,42890,42900,42880,42900,98
27/04/2007,14:40:00,42900,42915,42885,42885,110
27/04/2007,14:41:00,42890,42900,42885,42885,73
27/04/2007,14:42:00,42885,42900,42880,42890,33
27/04/2007,14:43:00,42885,42885,42865,42870,139
27/04/2007,14:44:00,42875,42880,42870,42870,88
27/04/2007,14:45:00,42870,42885,42860,42885,73
27/04/2007,14:46:00,42885,42885,42870,42870,30
27/04/2007,14:47:00,42870,42875,42840,42860,112
27/04/2007,14:48:00,42860,42885,42850,42880,119
27/04/2007,14:49:00,42885,42895,42885,42890,60
27/04/2007,14:50:00,42890,42900,42875,42880,76
27/04/2007,14:51:00,42880,42885,42875,42885,27
27/04/2007,14:52:00,42885,42915,42885,42910,91
27/04/2007,14:53:00,42900,42900,42885,42895,52
27/04/2007,14:54:00,42890,42905,42890,42905,18
27/04/2007,14:55:00,42890,42900,42875,42890,118
27/04/2007,14:56:00,42895,42895,42890,42890,17
27/04/2007,14:57:00,42885,42895,42870,42895,28
27/04/2007,14:58:00,42890,42900,42890,42900,61
27/04/2007,14:59:00,42905,42905,42890,42890,45
27/04/2007,15:00:00,42890,42890,42875,42875,34
27/04/2007,15:01:00,42875,42885,42875,42885,35
27/04/2007,15:02:00,42880,42895,42875,42885,46
27/04/2007,15:03:00,42890,42895,42890,42890,18
27/04/2007,15:04:00,42890,42900,42865,42875,83
27/04/2007,15:05:00,42875,42890,42870,42890,68
27/04/2007,15:06:00,42890,42890,42880,42890,19
27/04/2007,15:07:00,42890,42890,42890,42890,8
27/04/2007,15:08:00,42890,42900,42885,42890,11
27/04/2007,15:09:00,42900,42920,42900,42910,55
27/04/2007,15:10:00,42905,42915,42905,42915,21
27/04/2007,15:11:00,42920,42920,42910,42915,22
27/04/2007,15:12:00,42910,42915,42905,42905,22
27/04/2007,15:13:00,42905,42915,42905,42915,43
27/04/2007,15:14:00,42910,42910,42900,42905,84
27/04/2007,15:15:00,42910,42915,42905,42915,22
27/04/2007,15:16:00,42915,42915,42915,42915,15
27/04/2007,15:17:00,42915,42925,42915,42925,23
27/04/2007,15:18:00,42920,42920,42905,42910,25
27/04/2007,15:19:00,42910,42910,42910,42910,1
27/04/2007,15:20:00,42910,42910,42910,42910,4
27/04/2007,15:21:00,42910,42910,42890,42895,45
27/04/2007,15:22:00,42895,42900,42890,42900,15
27/04/2007,15:23:00,42900,42900,42885,42885,17
27/04/2007,15:24:00,42885,42890,42885,42890,5
27/04/2007,15:25:00,42890,42890,42890,42890,1
27/04/2007,15:26:00,42890,42895,42890,42895,5
27/04/2007,15:27:00,42890,42890,42875,42875,30
27/04/2007,15:28:00,42875,42880,42865,42870,42
27/04/2007,15:29:00,42870,42870,42865,42865,15
27/04/2007,15:30:00,42870,42875,42845,42855,87
27/04/2007,15:31:00,42850,42865,42850,42860,66
27/04/2007,15:32:00,42860,42875,42860,42865,36
27/04/2007,15:33:00,42865,42890,42865,42890,54
27/04/2007,15:34:00,42885,42885,42875,42880,16
27/04/2007,15:35:00,42870,42895,42865,42890,59
27/04/2007,15:36:00,42895,42895,42875,42885,33
27/04/2007,15:37:00,42885,42890,42875,42885,14
27/04/2007,15:38:00,42880,42880,42855,42855,53
27/04/2007,15:39:00,42865,42865,42855,42855,27
27/04/2007,15:40:00,42860,42860,42835,42845,91
27/04/2007,15:41:00,42840,42875,42840,42870,32
27/04/2007,15:42:00,42870,42875,42865,42870,21
27/04/2007,15:43:00,42875,42895,42875,42890,39
27/04/2007,15:44:00,42895,42910,42890,42905,123
27/04/2007,15:45:00,42905,42920,42900,42920,44
27/04/2007,15:46:00,42915,42915,42890,42895,53
27/04/2007,15:47:00,42895,42895,42875,42880,36
27/04/2007,15:48:00,42875,42875,42850,42850,30
27/04/2007,15:49:00,42850,42870,42850,42870,47
27/04/2007,15:50:00,42870,42890,42865,42890,46
27/04/2007,15:51:00,42895,42900,42890,42895,32
27/04/2007,15:52:00,42885,42890,42880,42890,22
27/04/2007,15:53:00,42885,42885,42875,42885,21
27/04/2007,15:54:00,42885,42885,42880,42880,3
27/04/2007,15:55:00,42870,42880,42870,42880,6
27/04/2007,15:56:00,42880,42895,42880,42895,26
27/04/2007,15:57:00,42895,42895,42885,42895,17
27/04/2007,15:58:00,42890,42890,42875,42885,25
27/04/2007,15:59:00,42880,42895,42880,42895,6
27/04/2007,16:00:00,42895,42950,42895,42940,157
27/04/2007,16:01:00,42935,42970,42930,42940,125
27/04/2007,16:02:00,42935,42970,42935,42960,87
27/04/2007,16:03:00,42960,42980,42955,42970,71
27/04/2007,16:04:00,42970,42970,42945,42945,69
27/04/2007,16:05:00,42950,42960,42945,42960,31
27/04/2007,16:06:00,42965,42980,42965,42980,45
27/04/2007,16:07:00,42980,43000,42980,43000,104
27/04/2007,16:08:00,43000,43005,42985,42990,81
27/04/2007,16:09:00,42990,43000,42985,42990,37
27/04/2007,16:10:00,42985,42990,42965,42965,80
27/04/2007,16:11:00,42965,42975,42965,42975,16
27/04/2007,16:12:00,42975,42980,42970,42980,27
27/04/2007,16:13:00,42985,42990,42985,42990,11
27/04/2007,16:14:00,42985,42995,42975,42985,28
27/04/2007,16:15:00,42985,42990,42985,42985,15
27/04/2007,16:16:00,42985,42990,42975,42990,37
27/04/2007,16:17:00,42990,43000,42990,43000,37
27/04/2007,16:18:00,43005,43005,42985,42985,95
27/04/2007,16:19:00,42980,43000,42980,42995,27
27/04/2007,16:20:00,42990,43005,42985,43005,33
27/04/2007,16:21:00,42995,43000,42990,43000,18
27/04/2007,16:22:00,43000,43030,43000,43010,98
27/04/2007,16:23:00,43010,43015,43010,43015,33
27/04/2007,16:24:00,43010,43015,42985,42990,62
27/04/2007,16:25:00,42990,42990,42980,42985,48
27/04/2007,16:26:00,42990,43000,42990,42995,34
27/04/2007,16:27:00,42995,43000,42990,42990,22
27/04/2007,16:28:00,42995,43000,42990,42995,82
27/04/2007,16:29:00,43000,43020,43000,43020,71
27/04/2007,16:30:00,43020,43035,43020,43030,62
27/04/2007,16:31:00,43030,43030,42995,42995,48
27/04/2007,16:32:00,42995,42995,42980,42985,50
27/04/2007,16:33:00,42985,42995,42980,42990,40
27/04/2007,16:34:00,42990,42990,42980,42980,31
27/04/2007,16:35:00,42980,42980,42965,42975,63
27/04/2007,16:36:00,42970,42980,42965,42975,34
27/04/2007,16:37:00,42975,43005,42970,43000,74
27/04/2007,16:38:00,42995,43005,42980,42980,29
27/04/2007,16:39:00,42980,42990,42975,42975,26
27/04/2007,16:40:00,42975,42975,42960,42970,46
27/04/2007,16:41:00,42960,42965,42950,42955,69
27/04/2007,16:42:00,42960,42960,42940,42950,54
27/04/2007,16:43:00,42955,42960,42950,42955,27
27/04/2007,16:44:00,42955,42960,42945,42950,15
27/04/2007,16:45:00,42950,42950,42910,42910,92
27/04/2007,16:46:00,42915,42925,42915,42925,46
27/04/2007,16:47:00,42925,42930,42905,42905,56
27/04/2007,16:48:00,42905,42935,42905,42930,51
27/04/2007,16:49:00,42930,42960,42925,42955,85
27/04/2007,16:50:00,42955,42955,42950,42950,25
27/04/2007,16:51:00,42955,42960,42935,42950,46
27/04/2007,16:52:00,42955,42970,42955,42970,63
27/04/2007,16:53:00,42970,42970,42950,42950,47
27/04/2007,16:54:00,42945,42960,42945,42960,22
27/04/2007,16:55:00,42965,42980,42960,42980,34
27/04/2007,16:56:00,42975,42985,42970,42970,38
27/04/2007,16:57:00,42970,42975,42965,42970,28
27/04/2007,16:58:00,42970,42975,42950,42955,60
27/04/2007,16:59:00,42955,42970,42955,42955,25
27/04/2007,17:00:00,42960,42960,42955,42960,8
27/04/2007,17:01:00,42960,42960,42950,42955,25
27/04/2007,17:02:00,42955,42980,42955,42980,67
27/04/2007,17:03:00,42980,42980,42970,42970,21
27/04/2007,17:04:00,42970,42980,42965,42975,12
27/04/2007,17:05:00,42975,42980,42970,42980,21
27/04/2007,17:06:00,42985,42985,42975,42985,57
27/04/2007,17:07:00,42985,43005,42985,43000,54
27/04/2007,17:08:00,43005,43005,43000,43005,26
27/04/2007,17:09:00,43005,43015,43000,43000,81
27/04/2007,17:10:00,43000,43005,42995,42995,39
27/04/2007,17:11:00,42995,42995,42980,42985,41
27/04/2007,17:12:00,42985,42995,42985,42995,25
27/04/2007,17:13:00,43000,43010,43000,43010,24
27/04/2007,17:14:00,43010,43015,42995,42995,33
27/04/2007,17:15:00,42995,43005,42995,43000,16
27/04/2007,17:16:00,43000,43005,43000,43000,24
27/04/2007,17:17:00,43000,43010,42990,43005,52
27/04/2007,17:18:00,43000,43005,42990,42995,41
27/04/2007,17:19:00,43000,43010,43000,43010,19
27/04/2007,17:20:00,43005,43010,43005,43010,24
27/04/2007,17:21:00,43015,43035,43015,43035,69
27/04/2007,17:22:00,43035,43035,43020,43025,42
27/04/2007,17:23:00,43030,43035,43015,43025,42
27/04/2007,17:24:00,43020,43020,43010,43010,31
27/04/2007,17:25:00,43010,43010,43000,43000,40
27/04/2007,17:26:00,42995,43000,42980,42985,44
27/04/2007,17:27:00,42985,42985,42980,42985,39
27/04/2007,17:28:00,42985,42985,42970,42970,36
27/04/2007,17:29:00,42970,42970,42965,42965,30
27/04/2007,17:30:00,42970,42975,42965,42970,21
27/04/2007,17:31:00,42980,42980,42975,42980,23
27/04/2007,17:32:00,42975,42975,42975,42975,44
27/04/2007,17:33:00,42975,42980,42975,42980,16
27/04/2007,17:34:00,42970,42975,42970,42975,20
27/04/2007,17:35:00,42970,42970,42960,42965,23
27/04/2007,17:36:00,42975,42980,42970,42970,21
27/04/2007,17:37:00,42970,42985,42970,42985,21
27/04/2007,17:38:00,42985,42985,42975,42975,21
27/04/2007,17:39:00,42975,42990,42970,42970,43
DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/04/2007,16:32:00,42995,42995,42980,42985,50
27/04/2007,16:33:00,42985,42995,42980,42990,40
27/04/2007,16:34:00,42990,42990,42980,42980,31
27/04/2007,16:35:00,42980,42980,42965,42975,63
27/04/2007,16:36:00,42970,42980,42965,42975,34
27/04/2007,16:37:00,42975,43005,42970,43000,74
27/04/2007,16:38:00,42995,43005,42980,42980,29
27/04/2007,16:39:00,42980,42990,42975,42975,26
27/04/2007,16:40:00,42975,42975,42960,42970,46
27/04/2007,16:41:00,42960,42965,42950,42955,69
27/04/2007,16:42:00,42960,42960,42940,42950,54
27/04/2007,16:43:00,42955,42960,42950,42955,27
27/04/2007,16:44:00,42955,42960,42945,42950,15
27/04/2007,16:45:00,42950,42950,42910,42910,92
27/04/2007,16:46:00,42915,42925,42915,42925,46
27/04/2007,16:47:00,42925,42930,42905,42905,56
27/04/2007,16:48:00,42905,42935,42905,42930,51
27/04/2007,16:49:00,42930,42960,42925,42955,85
27/04/2007,16:50:00,42955,42955,42950,42950,25
27/04/2007,16:51:00,42955,42960,42935,42950,46
27/04/2007,16:52:00,42955,42970,42955,42970,63
27/04/2007,16:53:00,42970,42970,42950,42950,47
27/04/2007,16:54:00,42945,42960,42945,42960,22
27/04/2007,16:55:00,42965,42980,42960,42980,34
27/04/2007,16:56:00,42975,42985,42970,42970,38
27/04/2007,16:57:00,42970,42975,42965,42970,28
27/04/2007,16:58:00,42970,42975,42950,42955,60
27/04/2007,16:59:00,42955,42970,42955,42955,25
27/04/2007,17:00:00,42960,42960,42955,42960,8
27/04/2007,17:01:00,42960,42960,42950,42955,25
27/04/2007,17:02:00,42955,42980,42955,42980,67
27/04/2007,17:03:00,42980,42980,42970,42970,21
27/04/2007,17:04:00,42970,42980,42965,42975,12
27/04/2007,17:05:00,42975,42980,42970,42980,21
27/04/2007,17:06:00,42985,42985,42975,42985,57
27/04/2007,17:07:00,42985,43005,42985,43000,54
27/04/2007,17:08:00,43005,43005,43000,43005,26
27/04/2007,17:09:00,43005,43015,43000,43000,81
27/04/2007,17:10:00,43000,43005,42995,42995,39
27/04/2007,17:11:00,42995,42995,42980,42985,41
27/04/2007,17:12:00,42985,42995,42985,42995,25
27/04/2007,17:13:00,43000,43010,43000,43010,24
27/04/2007,17:14:00,43010,43015,42995,42995,33
27/04/2007,17:15:00,42995,43005,42995,43000,16
27/04/2007,17:16:00,43000,43005,43000,43000,24
27/04/2007,17:17:00,43000,43010,42990,43005,52
27/04/2007,17:18:00,43000,43005,42990,42995,41
27/04/2007,17:19:00,43000,43010,43000,43010,19
27/04/2007,17:20:00,43005,43010,43005,43010,24
27/04/2007,17:21:00,43015,43035,43015,43035,69
27/04/2007,17:22:00,43035,43035,43020,43025,42
27/04/2007,17:23:00,43030,43035,43015,43025,42
27/04/2007,17:24:00,43020,43020,43010,43010,31
27/04/2007,17:25:00,43010,43010,43000,43000,40
27/04/2007,17:26:00,42995,43000,42980,42985,44
27/04/2007,17:27:00,42985,42985,42980,42985,39
27/04/2007,17:28:00,42985,42985,42970,42970,36
27/04/2007,17:29:00,42970,42970,42965,42965,30
27/04/2007,17:30:00,42970,42975,42965,42970,21
27/04/2007,17:31:00,42980,42980,42975,42980,23
27/04/2007,17:32:00,42975,42975,42975,42975,44
27/04/2007,17:33:00,42975,42980,42975,42980,16
27/04/2007,17:34:00,42970,42975,42970,42975,20
27/04/2007,17:35:00,42970,42970,42960,42965,23
27/04/2007,17:36:00,42975,42980,42970,42970,21
27/04/2007,17:37:00,42970,42985,42970,42985,21
27/04/2007,17:38:00,42985,42985,42975,42975,21
27/04/2007,17:39:00,42975,42990,42970,42970,43
30/04/2007,09:00:00,42980,43070,42880,42950,94
30/04/2007,09:01:00,42940,42960,42935,42955,20
30/04/2007,09:02:00,42950,42960,42950,42955,5
30/04/2007,09:03:00,42960,43020,42960,43020,47
30/04/2007,09:04:00,43010,43070,43010,43070,92
30/04/2007,09:05:00,43070,43070,43035,43045,84
30/04/2007,09:06:00,43050,43055,43030,43030,25
30/04/2007,09:07:00,43035,43035,43015,43015,17
30/04/2007,09:08:00,43015,43020,43005,43020,32
30/04/2007,09:09:00,43020,43020,43010,43015,17
30/04/2007,09:10:00,43015,43040,43015,43025,40
30/04/2007,09:11:00,43025,43030,43020,43025,62
30/04/2007,09:12:00,43025,43030,43025,43030,19
30/04/2007,09:13:00,43025,43025,43015,43015,10
30/04/2007,09:14:00,43015,43030,43015,43030,9
30/04/2007,09:15:00,43035,43040,43030,43030,31
30/04/2007,09:16:00,43035,43050,43030,43030,28
30/04/2007,09:17:00,43035,43040,43025,43025,31
30/04/2007,09:18:00,43030,43030,43020,43025,13
30/04/2007,09:19:00,43025,43030,43025,43025,6
30/04/2007,09:20:00,43025,43025,43025,43025,6
30/04/2007,09:21:00,43025,43025,43020,43025,15
30/04/2007,09:22:00,43030,43050,43030,43045,39
30/04/2007,09:23:00,43045,43045,43030,43040,25
30/04/2007,09:24:00,43045,43050,43045,43050,18
30/04/2007,09:25:00,43050,43065,43050,43060,21
30/04/2007,09:26:00,43060,43065,43050,43050,25
30/04/2007,09:27:00,43050,43050,43035,43035,25
30/04/2007,09:28:00,43040,43045,43035,43035,8
30/04/2007,09:29:00,43040,43040,43035,43035,11
30/04/2007,09:30:00,43035,43040,43035,43040,7
30/04/2007,09:31:00,43040,43040,43035,43035,5
30/04/2007,09:32:00,43035,43040,43035,43040,5
30/04/2007,09:33:00,43040,43040,43040,43040,1
30/04/2007,09:34:00,43035,43035,43030,43030,11
30/04/2007,09:35:00,43035,43045,43035,43040,15
30/04/2007,09:36:00,43040,43040,43040,43040,2
30/04/2007,09:37:00,43045,43065,43045,43055,57
30/04/2007,09:38:00,43055,43055,43040,43050,42
30/04/2007,09:39:00,43055,43065,43055,43055,20
30/04/2007,09:40:00,43060,43060,43060,43060,4
30/04/2007,09:41:00,43060,43080,43060,43080,44
30/04/2007,09:42:00,43075,43080,43070,43075,77
30/04/2007,09:43:00,43075,43080,43075,43080,8
30/04/2007,09:44:00,43085,43085,43075,43080,33
30/04/2007,09:45:00,43080,43100,43080,43100,46
30/04/2007,09:46:00,43100,43105,43100,43105,44
30/04/2007,09:47:00,43105,43110,43100,43105,52
30/04/2007,09:48:00,43110,43130,43110,43125,102
30/04/2007,09:49:00,43125,43130,43125,43130,19
30/04/2007,09:50:00,43125,43130,43115,43120,36
30/04/2007,09:51:00,43120,43130,43120,43130,18
30/04/2007,09:52:00,43130,43130,43120,43125,29
30/04/2007,09:53:00,43120,43120,43110,43115,29
30/04/2007,09:54:00,43120,43120,43115,43115,9
30/04/2007,09:55:00,43110,43115,43105,43115,33
30/04/2007,09:56:00,43115,43130,43115,43130,19
30/04/2007,09:57:00,43135,43150,43125,43130,50
30/04/2007,09:58:00,43130,43130,43130,43130,14
30/04/2007,09:59:00,43135,43150,43130,43150,33
30/04/2007,10:00:00,43145,43160,43145,43150,31
30/04/2007,10:01:00,43150,43160,43150,43155,31
30/04/2007,10:02:00,43155,43180,43150,43175,64
30/04/2007,10:03:00,43175,43190,43170,43185,35
30/04/2007,10:04:00,43180,43185,43175,43180,18
30/04/2007,10:05:00,43180,43200,43180,43185,58
30/04/2007,10:06:00,43180,43180,43165,43165,26
30/04/2007,10:07:00,43165,43165,43155,43165,25
30/04/2007,10:08:00,43160,43165,43150,43155,15
30/04/2007,10:09:00,43155,43160,43155,43160,13
30/04/2007,10:10:00,43160,43165,43160,43160,21
30/04/2007,10:11:00,43160,43160,43150,43150,24
30/04/2007,10:12:00,43150,43155,43145,43150,41
30/04/2007,10:13:00,43150,43155,43150,43155,6
30/04/2007,10:14:00,43155,43165,43155,43165,13
30/04/2007,10:15:00,43155,43160,43145,43145,17
30/04/2007,10:16:00,43145,43145,43130,43140,34
30/04/2007,10:17:00,43145,43150,43145,43145,20
30/04/2007,10:18:00,43145,43145,43140,43140,8
30/04/2007,10:19:00,43140,43145,43130,43145,24
30/04/2007,10:20:00,43145,43160,43145,43160,31
30/04/2007,10:21:00,43165,43165,43160,43165,24
30/04/2007,10:22:00,43165,43165,43165,43165,27
30/04/2007,10:23:00,43165,43165,43150,43150,17
30/04/2007,10:24:00,43145,43150,43145,43150,5
30/04/2007,10:25:00,43155,43155,43145,43145,18
30/04/2007,10:26:00,43145,43150,43145,43150,5
30/04/2007,10:27:00,43150,43150,43145,43145,2
30/04/2007,10:28:00,43150,43150,43150,43150,2
30/04/2007,10:29:00,43145,43145,43145,43145,6
30/04/2007,10:30:00,43145,43145,43145,43145,2
30/04/2007,10:31:00,43145,43145,43145,43145,4
30/04/2007,10:32:00,43140,43140,43135,43135,13
30/04/2007,10:34:00,43140,43140,43140,43140,6
30/04/2007,10:35:00,43135,43140,43135,43140,6
30/04/2007,10:36:00,43135,43135,43135,43135,2
30/04/2007,10:37:00,43130,43130,43125,43125,16
30/04/2007,10:38:00,43120,43120,43105,43105,43
30/04/2007,10:39:00,43105,43105,43105,43105,10
30/04/2007,10:40:00,43105,43110,43100,43110,36
30/04/2007,10:41:00,43105,43120,43105,43120,23
30/04/2007,10:42:00,43120,43120,43115,43120,6
30/04/2007,10:43:00,43115,43115,43110,43110,14
30/04/2007,10:44:00,43115,43120,43115,43120,19
30/04/2007,10:45:00,43125,43140,43125,43135,69
30/04/2007,10:46:00,43135,43150,43130,43145,52
30/04/2007,10:47:00,43140,43145,43135,43135,31
30/04/2007,10:48:00,43140,43155,43140,43140,45
30/04/2007,10:49:00,43145,43145,43145,43145,1
30/04/2007,10:50:00,43145,43150,43145,43150,10
30/04/2007,10:51:00,43145,43145,43145,43145,6
30/04/2007,10:54:00,43145,43145,43145,43145,3
30/04/2007,10:55:00,43140,43140,43140,43140,2
30/04/2007,10:56:00,43145,43145,43140,43145,19
30/04/2007,10:57:00,43135,43145,43135,43140,10
30/04/2007,10:58:00,43140,43140,43140,43140,3
30/04/2007,10:59:00,43140,43145,43140,43145,4
30/04/2007,11:00:00,43150,43150,43150,43150,1
30/04/2007,11:01:00,43145,43145,43140,43140,4
30/04/2007,11:02:00,43150,43160,43150,43160,20
30/04/2007,11:03:00,43160,43160,43155,43160,6
30/04/2007,11:04:00,43160,43160,43150,43150,13
30/04/2007,11:05:00,43145,43145,43140,43145,29
30/04/2007,11:06:00,43145,43145,43140,43140,11
30/04/2007,11:07:00,43140,43145,43140,43145,4
30/04/2007,11:08:00,43145,43150,43145,43150,5
30/04/2007,11:09:00,43150,43170,43150,43170,66
30/04/2007,11:10:00,43170,43170,43160,43165,26
30/04/2007,11:11:00,43165,43170,43165,43165,11
30/04/2007,11:12:00,43165,43180,43165,43180,43
30/04/2007,11:13:00,43180,43210,43180,43210,70
30/04/2007,11:14:00,43210,43220,43205,43210,95
30/04/2007,11:15:00,43210,43210,43200,43205,20
30/04/2007,11:16:00,43205,43205,43200,43205,14
30/04/2007,11:17:00,43200,43205,43200,43200,4
30/04/2007,11:18:00,43205,43205,43195,43200,20
30/04/2007,11:19:00,43190,43195,43190,43195,8
30/04/2007,11:20:00,43195,43200,43195,43200,11
30/04/2007,11:21:00,43200,43200,43200,43200,9
30/04/2007,11:22:00,43195,43210,43195,43200,33
30/04/2007,11:23:00,43200,43200,43200,43200,6
30/04/2007,11:24:00,43200,43200,43190,43195,34
30/04/2007,11:25:00,43190,43190,43180,43180,44
30/04/2007,11:26:00,43175,43185,43175,43180,13
30/04/2007,11:27:00,43175,43185,43175,43180,10
30/04/2007,11:28:00,43185,43190,43185,43185,9
30/04/2007,11:29:00,43185,43185,43185,43185,1
30/04/2007,11:30:00,43180,43180,43175,43180,13
30/04/2007,11:31:00,43180,43180,43180,43180,3
30/04/2007,11:32:00,43185,43185,43180,43180,12
30/04/2007,11:33:00,43185,43185,43180,43185,13
30/04/2007,11:34:00,43185,43185,43185,43185,1
30/04/2007,11:36:00,43185,43185,43185,43185,3
30/04/2007,11:37:00,43190,43190,43190,43190,2
30/04/2007,11:38:00,43185,43200,43185,43200,27
30/04/2007,11:39:00,43195,43200,43195,43195,5
30/04/2007,11:40:00,43195,43195,43195,43195,3
30/04/2007,11:41:00,43195,43195,43190,43190,7
30/04/2007,11:42:00,43195,43195,43190,43190,3
30/04/2007,11:43:00,43190,43190,43190,43190,4
30/04/2007,11:44:00,43190,43190,43180,43185,25
30/04/2007,11:45:00,43180,43185,43175,43185,24
30/04/2007,11:46:00,43190,43195,43190,43195,6
30/04/2007,11:48:00,43195,43195,43195,43195,2
30/04/2007,11:50:00,43190,43195,43185,43185,25
30/04/2007,11:51:00,43185,43185,43185,43185,2
30/04/2007,11:52:00,43190,43190,43190,43190,5
30/04/2007,11:53:00,43180,43185,43180,43185,4
30/04/2007,11:54:00,43180,43180,43180,43180,3
30/04/2007,11:55:00,43185,43185,43180,43180,12
30/04/2007,11:56:00,43180,43180,43180,43180,1
30/04/2007,11:58:00,43180,43180,43165,43165,21
30/04/2007,11:59:00,43170,43170,43155,43155,25
30/04/2007,12:00:00,43160,43160,43155,43160,6
30/04/2007,12:01:00,43155,43155,43155,43155,1
30/04/2007,12:02:00,43155,43155,43150,43150,32
30/04/2007,12:03:00,43150,43155,43150,43155,7
30/04/2007,12:04:00,43150,43155,43150,43155,4
30/04/2007,12:05:00,43155,43165,43155,43165,10
30/04/2007,12:06:00,43165,43165,43155,43160,9
30/04/2007,12:07:00,43155,43155,43155,43155,2
30/04/2007,12:08:00,43155,43155,43155,43155,2
30/04/2007,12:10:00,43160,43160,43160,43160,1
30/04/2007,12:11:00,43160,43175,43155,43155,24
30/04/2007,12:12:00,43160,43160,43160,43160,1
30/04/2007,12:13:00,43155,43155,43150,43150,8
30/04/2007,12:14:00,43150,43150,43150,43150,1
30/04/2007,12:15:00,43155,43155,43155,43155,4
30/04/2007,12:16:00,43150,43150,43150,43150,6
30/04/2007,12:17:00,43150,43155,43145,43150,21
30/04/2007,12:18:00,43150,43150,43150,43150,11
30/04/2007,12:20:00,43150,43150,43150,43150,2
30/04/2007,12:24:00,43140,43140,43140,43140,11
30/04/2007,12:25:00,43135,43135,43135,43135,3
30/04/2007,12:26:00,43130,43130,43120,43120,29
30/04/2007,12:27:00,43125,43125,43115,43115,12
30/04/2007,12:28:00,43115,43115,43110,43110,20
30/04/2007,12:29:00,43110,43110,43105,43110,17
30/04/2007,12:30:00,43110,43120,43110,43120,15
30/04/2007,12:31:00,43120,43125,43120,43120,11
30/04/2007,12:32:00,43120,43120,43120,43120,5
30/04/2007,12:33:00,43120,43125,43120,43125,7
30/04/2007,12:34:00,43125,43125,43125,43125,1
30/04/2007,12:35:00,43125,43125,43120,43120,6
30/04/2007,12:36:00,43125,43130,43125,43130,21
30/04/2007,12:37:00,43130,43130,43130,43130,10
30/04/2007,12:38:00,43130,43130,43120,43120,9
30/04/2007,12:39:00,43125,43125,43120,43120,5
30/04/2007,12:40:00,43120,43120,43120,43120,2
30/04/2007,12:41:00,43120,43135,43120,43125,32
30/04/2007,12:43:00,43130,43140,43130,43140,11
30/04/2007,12:44:00,43140,43155,43140,43150,59
30/04/2007,12:45:00,43150,43160,43150,43155,16
30/04/2007,12:46:00,43155,43160,43155,43160,11
30/04/2007,12:47:00,43160,43160,43160,43160,7
30/04/2007,12:48:00,43160,43160,43160,43160,3
30/04/2007,12:49:00,43160,43170,43160,43170,6
30/04/2007,12:50:00,43170,43170,43165,43165,3
30/04/2007,12:54:00,43160,43160,43150,43150,13
30/04/2007,12:55:00,43150,43150,43145,43145,15
30/04/2007,12:58:00,43145,43145,43140,43140,6
30/04/2007,12:59:00,43145,43150,43145,43150,9
30/04/2007,13:00:00,43150,43150,43150,43150,3
30/04/2007,13:01:00,43140,43140,43140,43140,2
30/04/2007,13:02:00,43150,43155,43150,43155,15
30/04/2007,13:03:00,43150,43155,43150,43155,14
30/04/2007,13:04:00,43160,43160,43160,43160,1
30/04/2007,13:05:00,43155,43165,43155,43165,14
30/04/2007,13:06:00,43165,43165,43165,43165,6
30/04/2007,13:07:00,43160,43160,43155,43160,7
30/04/2007,13:08:00,43160,43160,43160,43160,2
30/04/2007,13:09:00,43165,43165,43160,43160,2
30/04/2007,13:10:00,43160,43160,43160,43160,1
30/04/2007,13:11:00,43160,43165,43155,43155,4
30/04/2007,13:13:00,43155,43155,43150,43150,3
30/04/2007,13:15:00,43160,43165,43160,43165,2
30/04/2007,13:16:00,43160,43160,43160,43160,2
30/04/2007,13:17:00,43165,43165,43165,43165,4
30/04/2007,13:18:00,43165,43170,43165,43170,7
30/04/2007,13:19:00,43170,43170,43170,43170,2
30/04/2007,13:20:00,43160,43160,43160,43160,4
30/04/2007,13:21:00,43165,43165,43165,43165,1
30/04/2007,13:22:00,43160,43180,43160,43170,30
30/04/2007,13:24:00,43160,43160,43160,43160,8
30/04/2007,13:30:00,43170,43170,43170,43170,2
30/04/2007,13:31:00,43170,43175,43170,43175,10
30/04/2007,13:32:00,43175,43175,43175,43175,3
30/04/2007,13:33:00,43175,43175,43175,43175,1
30/04/2007,13:34:00,43175,43175,43170,43170,9
30/04/2007,13:35:00,43170,43170,43165,43165,9
30/04/2007,13:36:00,43170,43170,43170,43170,2
30/04/2007,13:37:00,43175,43175,43175,43175,6
30/04/2007,13:38:00,43175,43175,43165,43165,8
30/04/2007,13:39:00,43165,43170,43165,43170,2
30/04/2007,13:40:00,43165,43165,43165,43165,7
30/04/2007,13:41:00,43165,43165,43165,43165,1
30/04/2007,13:44:00,43160,43160,43155,43155,12
30/04/2007,13:45:00,43155,43160,43150,43150,14
30/04/2007,13:46:00,43155,43160,43150,43160,4
30/04/2007,13:47:00,43160,43160,43155,43155,12
30/04/2007,13:48:00,43150,43150,43150,43150,1
30/04/2007,13:49:00,43150,43150,43140,43140,8
30/04/2007,13:50:00,43145,43150,43145,43150,2
30/04/2007,13:51:00,43150,43150,43150,43150,1
30/04/2007,13:53:00,43140,43140,43140,43140,10
30/04/2007,13:55:00,43140,43140,43140,43140,1
30/04/2007,13:56:00,43145,43150,43145,43150,2
30/04/2007,13:57:00,43145,43145,43145,43145,2
30/04/2007,14:00:00,43145,43150,43145,43150,6
30/04/2007,14:01:00,43150,43150,43150,43150,3
30/04/2007,14:02:00,43155,43155,43155,43155,2
30/04/2007,14:03:00,43155,43160,43155,43160,6
30/04/2007,14:04:00,43165,43165,43165,43165,4
30/04/2007,14:07:00,43160,43160,43160,43160,1
30/04/2007,14:08:00,43160,43160,43160,43160,2
30/04/2007,14:09:00,43155,43155,43155,43155,4
30/04/2007,14:10:00,43155,43155,43155,43155,1
30/04/2007,14:13:00,43155,43160,43155,43155,15
30/04/2007,14:14:00,43160,43160,43160,43160,1
30/04/2007,14:15:00,43160,43165,43160,43165,13
30/04/2007,14:17:00,43165,43165,43155,43155,15
30/04/2007,14:18:00,43160,43165,43160,43160,5
30/04/2007,14:19:00,43150,43155,43150,43155,3
30/04/2007,14:20:00,43155,43165,43150,43165,11
30/04/2007,14:21:00,43170,43175,43170,43170,11
30/04/2007,14:22:00,43170,43170,43170,43170,2
30/04/2007,14:24:00,43165,43165,43165,43165,2
30/04/2007,14:25:00,43160,43160,43150,43160,12
30/04/2007,14:26:00,43160,43165,43160,43165,2
30/04/2007,14:27:00,43170,43190,43165,43190,28
30/04/2007,14:28:00,43190,43190,43175,43180,14
30/04/2007,14:29:00,43180,43180,43175,43175,11
30/04/2007,14:30:00,43185,43240,43185,43200,319
30/04/2007,14:31:00,43195,43225,43195,43220,46
30/04/2007,14:32:00,43220,43220,43205,43210,35
30/04/2007,14:33:00,43210,43215,43200,43205,32
30/04/2007,14:34:00,43200,43220,43200,43215,51
30/04/2007,14:35:00,43215,43220,43210,43210,27
30/04/2007,14:36:00,43210,43220,43210,43220,20
30/04/2007,14:37:00,43215,43215,43215,43215,8
30/04/2007,14:38:00,43210,43210,43195,43200,32
30/04/2007,14:39:00,43200,43200,43190,43190,45
30/04/2007,14:40:00,43190,43200,43190,43200,12
30/04/2007,14:41:00,43190,43190,43180,43185,26
30/04/2007,14:42:00,43185,43190,43180,43190,25
30/04/2007,14:43:00,43190,43190,43175,43175,30
30/04/2007,14:44:00,43170,43180,43170,43180,13
30/04/2007,14:45:00,43185,43185,43165,43170,28
30/04/2007,14:46:00,43170,43170,43150,43155,27
30/04/2007,14:47:00,43155,43160,43150,43160,10
30/04/2007,14:48:00,43165,43165,43155,43155,24
30/04/2007,14:49:00,43155,43155,43150,43150,9
30/04/2007,14:50:00,43150,43155,43150,43155,6
30/04/2007,14:51:00,43160,43165,43155,43165,13
30/04/2007,14:52:00,43165,43165,43140,43145,39
30/04/2007,14:53:00,43145,43150,43145,43145,17
30/04/2007,14:54:00,43145,43145,43145,43145,1
30/04/2007,14:55:00,43150,43150,43145,43150,9
30/04/2007,14:56:00,43150,43150,43150,43150,1
30/04/2007,14:57:00,43155,43155,43150,43150,8
30/04/2007,14:58:00,43150,43160,43145,43145,13
30/04/2007,14:59:00,43150,43160,43150,43150,46
30/04/2007,15:00:00,43150,43150,43135,43135,38
30/04/2007,15:01:00,43135,43140,43125,43135,43
30/04/2007,15:02:00,43135,43145,43135,43140,17
30/04/2007,15:03:00,43145,43145,43145,43145,4
30/04/2007,15:04:00,43150,43155,43145,43155,36
30/04/2007,15:05:00,43155,43160,43150,43155,10
30/04/2007,15:06:00,43150,43155,43150,43155,23
30/04/2007,15:07:00,43150,43150,43145,43145,23
30/04/2007,15:08:00,43145,43155,43145,43150,10
30/04/2007,15:09:00,43145,43145,43135,43135,8
30/04/2007,15:10:00,43145,43145,43145,43145,1
30/04/2007,15:11:00,43145,43150,43145,43145,4
30/04/2007,15:13:00,43145,43145,43130,43130,21
30/04/2007,15:14:00,43135,43135,43135,43135,2
30/04/2007,15:15:00,43135,43140,43135,43140,6
30/04/2007,15:16:00,43140,43140,43115,43125,33
30/04/2007,15:17:00,43120,43125,43115,43125,17
30/04/2007,15:18:00,43125,43125,43125,43125,5
30/04/2007,15:19:00,43130,43130,43100,43115,54
30/04/2007,15:20:00,43110,43120,43110,43110,41
30/04/2007,15:21:00,43110,43110,43085,43085,102
30/04/2007,15:22:00,43085,43095,43070,43095,63
30/04/2007,15:23:00,43100,43105,43095,43100,16
30/04/2007,15:24:00,43095,43100,43095,43095,8
30/04/2007,15:25:00,43100,43105,43100,43100,18
30/04/2007,15:26:00,43105,43115,43100,43115,71
30/04/2007,15:27:00,43110,43115,43105,43105,22
30/04/2007,15:28:00,43100,43105,43100,43105,3
30/04/2007,15:29:00,43105,43130,43105,43130,132
30/04/2007,15:30:00,43130,43140,43120,43120,89
30/04/2007,15:31:00,43115,43120,43110,43120,46
30/04/2007,15:32:00,43120,43125,43115,43115,48
30/04/2007,15:33:00,43120,43135,43115,43130,33
30/04/2007,15:34:00,43130,43130,43120,43120,13
30/04/2007,15:35:00,43125,43135,43120,43120,25
30/04/2007,15:36:00,43120,43135,43120,43135,53
30/04/2007,15:37:00,43135,43135,43115,43115,44
30/04/2007,15:38:00,43120,43120,43115,43120,7
30/04/2007,15:39:00,43115,43120,43110,43110,18
30/04/2007,15:40:00,43105,43115,43105,43115,9
30/04/2007,15:41:00,43120,43120,43115,43115,20
30/04/2007,15:42:00,43120,43120,43080,43080,68
30/04/2007,15:43:00,43080,43090,43070,43075,100
30/04/2007,15:44:00,43080,43100,43080,43095,70
30/04/2007,15:45:00,43090,43110,43085,43105,87
30/04/2007,15:46:00,43115,43120,43110,43110,30
30/04/2007,15:47:00,43105,43105,43095,43095,15
30/04/2007,15:48:00,43095,43095,43085,43095,20
30/04/2007,15:49:00,43090,43100,43085,43090,24
30/04/2007,15:50:00,43100,43100,43085,43095,52
30/04/2007,15:51:00,43100,43105,43090,43100,32
30/04/2007,15:52:00,43105,43110,43095,43105,48
30/04/2007,15:53:00,43110,43135,43110,43135,137
30/04/2007,15:54:00,43140,43140,43120,43125,86
30/04/2007,15:55:00,43130,43140,43130,43135,43
30/04/2007,15:56:00,43135,43140,43130,43140,43
30/04/2007,15:57:00,43135,43150,43135,43145,74
30/04/2007,15:58:00,43145,43150,43140,43145,49
30/04/2007,15:59:00,43145,43155,43145,43155,25
30/04/2007,16:00:00,43160,43175,43145,43145,198
30/04/2007,16:01:00,43145,43150,43130,43145,74
30/04/2007,16:02:00,43150,43175,43150,43160,79
30/04/2007,16:03:00,43160,43175,43160,43170,22
30/04/2007,16:04:00,43170,43185,43170,43180,70
30/04/2007,16:05:00,43175,43175,43150,43160,61
30/04/2007,16:06:00,43160,43160,43140,43150,49
30/04/2007,16:07:00,43155,43155,43140,43140,13
30/04/2007,16:08:00,43150,43160,43140,43140,25
30/04/2007,16:09:00,43135,43140,43125,43135,55
30/04/2007,16:10:00,43140,43150,43140,43140,39
30/04/2007,16:11:00,43135,43150,43135,43145,16
30/04/2007,16:12:00,43145,43160,43145,43160,65
30/04/2007,16:13:00,43155,43165,43150,43165,11
30/04/2007,16:14:00,43160,43160,43150,43150,15
30/04/2007,16:15:00,43155,43160,43155,43160,7
30/04/2007,16:16:00,43160,43185,43160,43180,93
30/04/2007,16:17:00,43180,43190,43170,43185,44
30/04/2007,16:18:00,43190,43195,43180,43185,45
30/04/2007,16:19:00,43185,43200,43185,43190,99
30/04/2007,16:20:00,43195,43195,43180,43180,32
30/04/2007,16:21:00,43175,43185,43175,43180,56
30/04/2007,16:22:00,43185,43190,43180,43180,27
30/04/2007,16:23:00,43180,43180,43170,43170,17
30/04/2007,16:24:00,43180,43180,43160,43165,42
30/04/2007,16:25:00,43165,43170,43150,43150,53
30/04/2007,16:26:00,43150,43155,43145,43155,13
30/04/2007,16:27:00,43160,43170,43155,43170,17
30/04/2007,16:28:00,43175,43175,43160,43165,25
30/04/2007,16:29:00,43170,43170,43160,43160,11
30/04/2007,16:30:00,43165,43165,43155,43165,24
30/04/2007,16:31:00,43155,43180,43150,43180,59
30/04/2007,16:32:00,43180,43180,43165,43165,51
30/04/2007,16:33:00,43165,43175,43160,43170,12
30/04/2007,16:34:00,43165,43165,43160,43160,4
30/04/2007,16:35:00,43160,43180,43160,43180,21
30/04/2007,16:36:00,43185,43185,43165,43170,34
30/04/2007,16:37:00,43160,43165,43160,43165,38
30/04/2007,16:38:00,43165,43170,43165,43170,6
30/04/2007,16:39:00,43175,43185,43175,43175,33
30/04/2007,16:40:00,43180,43180,43170,43170,8
30/04/2007,16:41:00,43170,43175,43170,43175,14
30/04/2007,16:42:00,43180,43180,43165,43170,30
30/04/2007,16:43:00,43170,43185,43170,43180,67
30/04/2007,16:44:00,43180,43190,43180,43190,37
30/04/2007,16:45:00,43195,43195,43185,43190,13
30/04/2007,16:46:00,43190,43190,43175,43175,27
30/04/2007,16:47:00,43170,43170,43155,43160,33
30/04/2007,16:48:00,43165,43165,43155,43155,16
30/04/2007,16:49:00,43155,43170,43150,43155,27
30/04/2007,16:50:00,43155,43155,43145,43155,26
30/04/2007,16:51:00,43150,43150,43140,43140,59
30/04/2007,16:52:00,43150,43155,43150,43155,9
30/04/2007,16:53:00,43155,43170,43150,43170,70
30/04/2007,16:54:00,43170,43180,43170,43170,32
30/04/2007,16:55:00,43175,43175,43170,43170,18
30/04/2007,16:56:00,43170,43170,43160,43160,9
30/04/2007,16:57:00,43165,43170,43155,43170,12
30/04/2007,16:58:00,43170,43175,43170,43175,21
30/04/2007,16:59:00,43175,43185,43170,43170,35
30/04/2007,17:00:00,43170,43170,43160,43160,10
30/04/2007,17:01:00,43155,43155,43140,43140,28
30/04/2007,17:02:00,43145,43145,43135,43135,29
30/04/2007,17:03:00,43145,43145,43130,43130,27
30/04/2007,17:04:00,43130,43135,43130,43135,7
30/04/2007,17:05:00,43135,43140,43135,43140,30
30/04/2007,17:06:00,43140,43145,43140,43140,34
30/04/2007,17:07:00,43140,43145,43140,43145,10
30/04/2007,17:08:00,43150,43150,43145,43145,8
30/04/2007,17:09:00,43145,43145,43130,43135,44
30/04/2007,17:10:00,43130,43145,43130,43135,43
30/04/2007,17:11:00,43135,43135,43130,43135,11
30/04/2007,17:12:00,43130,43130,43125,43130,31
30/04/2007,17:13:00,43130,43130,43120,43120,24
30/04/2007,17:14:00,43125,43125,43115,43115,27
30/04/2007,17:15:00,43110,43120,43110,43120,53
30/04/2007,17:16:00,43115,43115,43110,43115,7
30/04/2007,17:17:00,43120,43125,43120,43125,33
30/04/2007,17:18:00,43130,43130,43125,43125,23
30/04/2007,17:19:00,43125,43135,43125,43135,28
30/04/2007,17:20:00,43130,43130,43120,43120,20
30/04/2007,17:21:00,43125,43135,43125,43130,18
30/04/2007,17:22:00,43130,43130,43125,43125,34
30/04/2007,17:23:00,43125,43125,43120,43120,21
30/04/2007,17:24:00,43120,43125,43115,43120,86
30/04/2007,17:25:00,43120,43130,43115,43120,35
30/04/2007,17:26:00,43120,43130,43120,43130,23
30/04/2007,17:27:00,43135,43135,43125,43125,63
30/04/2007,17:28:00,43125,43125,43100,43100,87
30/04/2007,17:29:00,43100,43100,43075,43095,105
30/04/2007,17:30:00,43095,43105,43065,43090,81
30/04/2007,17:31:00,43100,43100,43095,43100,18
30/04/2007,17:32:00,43100,43105,43100,43105,13
30/04/2007,17:33:00,43100,43105,43100,43105,12
30/04/2007,17:34:00,43105,43110,43100,43100,40
30/04/2007,17:35:00,43100,43110,43095,43100,31
30/04/2007,17:36:00,43090,43100,43085,43085,29
30/04/2007,17:37:00,43085,43095,43080,43095,29
30/04/2007,17:38:00,43095,43095,43085,43090,27
30/04/2007,17:39:00,43095,43100,43085,43085,36
02/05/2007,09:00:00,43230,43250,43200,43200,184
02/05/2007,09:01:00,43210,43230,43200,43225,140
02/05/2007,09:02:00,43220,43220,43205,43205,54
02/05/2007,09:03:00,43210,43215,43195,43210,114
02/05/2007,09:04:00,43210,43215,43205,43210,48
02/05/2007,09:05:00,43205,43215,43195,43215,81
02/05/2007,09:06:00,43215,43230,43205,43230,100
02/05/2007,09:07:00,43230,43240,43220,43235,68
02/05/2007,09:08:00,43235,43275,43235,43275,156
02/05/2007,09:09:00,43275,43295,43275,43280,103
02/05/2007,09:10:00,43280,43290,43270,43275,59
02/05/2007,09:11:00,43275,43285,43275,43285,71
02/05/2007,09:12:00,43280,43300,43280,43295,101
02/05/2007,09:13:00,43295,43295,43270,43275,41
02/05/2007,09:14:00,43270,43280,43270,43280,11
02/05/2007,09:15:00,43270,43280,43265,43275,53
02/05/2007,09:16:00,43280,43285,43270,43280,51
02/05/2007,09:17:00,43280,43285,43275,43275,30
02/05/2007,09:18:00,43275,43285,43275,43275,20
02/05/2007,09:19:00,43270,43275,43260,43265,26
02/05/2007,09:20:00,43265,43270,43265,43265,18
02/05/2007,09:21:00,43260,43265,43260,43260,25
02/05/2007,09:22:00,43260,43265,43260,43265,30
02/05/2007,09:23:00,43260,43260,43250,43250,32
02/05/2007,09:24:00,43250,43255,43250,43250,11
02/05/2007,09:25:00,43250,43260,43250,43260,20
02/05/2007,09:26:00,43260,43265,43255,43265,19
02/05/2007,09:27:00,43265,43275,43265,43270,35
02/05/2007,09:28:00,43270,43300,43270,43300,123
02/05/2007,09:29:00,43300,43305,43290,43300,46
02/05/2007,09:30:00,43300,43300,43290,43295,44
02/05/2007,09:31:00,43300,43305,43290,43290,32
02/05/2007,09:32:00,43290,43315,43290,43315,55
02/05/2007,09:33:00,43310,43310,43290,43300,55
02/05/2007,09:34:00,43300,43305,43295,43305,15
02/05/2007,09:35:00,43300,43305,43300,43305,26
02/05/2007,09:36:00,43305,43310,43300,43310,29
02/05/2007,09:37:00,43310,43310,43300,43305,41
02/05/2007,09:38:00,43310,43310,43305,43305,16
02/05/2007,09:39:00,43305,43305,43300,43300,19
02/05/2007,09:40:00,43300,43300,43290,43295,35
02/05/2007,09:41:00,43295,43295,43285,43290,33
02/05/2007,09:42:00,43290,43305,43290,43300,56
02/05/2007,09:43:00,43300,43305,43300,43300,34
02/05/2007,09:44:00,43305,43310,43300,43310,24
02/05/2007,09:45:00,43310,43315,43300,43305,55
02/05/2007,09:46:00,43300,43305,43285,43285,54
02/05/2007,09:47:00,43290,43290,43285,43285,19
02/05/2007,09:48:00,43285,43295,43285,43290,15
02/05/2007,09:49:00,43290,43290,43285,43290,16
02/05/2007,09:50:00,43290,43295,43290,43295,27