DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,17:34:00,42545,42545,42540,42545,17
15/01/2007,17:35:00,42545,42545,42535,42535,48
15/01/2007,17:36:00,42540,42545,42535,42535,24
15/01/2007,17:37:00,42535,42535,42525,42530,47
15/01/2007,17:38:00,42530,42535,42530,42530,11
15/01/2007,17:39:00,42530,42535,42520,42530,25
16/01/2007,09:00:00,42570,42570,42535,42540,71
16/01/2007,09:01:00,42550,42555,42535,42555,26
16/01/2007,09:02:00,42555,42560,42550,42560,18
16/01/2007,09:03:00,42555,42570,42550,42550,56
16/01/2007,09:04:00,42550,42550,42540,42545,45
16/01/2007,09:05:00,42550,42565,42550,42565,20
16/01/2007,09:06:00,42560,42565,42560,42560,26
16/01/2007,09:07:00,42560,42560,42555,42555,11
16/01/2007,09:08:00,42560,42575,42555,42575,30
16/01/2007,09:09:00,42580,42590,42575,42585,42
16/01/2007,09:10:00,42585,42605,42580,42590,100
16/01/2007,09:11:00,42595,42595,42585,42590,59
16/01/2007,09:12:00,42590,42590,42585,42585,20
16/01/2007,09:13:00,42585,42590,42580,42590,21
16/01/2007,09:14:00,42590,42595,42590,42595,5
16/01/2007,09:15:00,42600,42600,42575,42575,52
16/01/2007,09:16:00,42575,42575,42565,42565,36
16/01/2007,09:17:00,42565,42570,42550,42550,47
16/01/2007,09:18:00,42555,42555,42525,42525,49
16/01/2007,09:19:00,42525,42530,42515,42520,45
16/01/2007,09:20:00,42515,42525,42515,42520,86
16/01/2007,09:21:00,42515,42520,42515,42520,74
16/01/2007,09:22:00,42525,42525,42510,42515,93
16/01/2007,09:23:00,42510,42520,42485,42515,217
16/01/2007,09:24:00,42515,42520,42490,42495,115
16/01/2007,09:25:00,42495,42495,42465,42480,116
16/01/2007,09:26:00,42480,42485,42475,42480,31
16/01/2007,09:27:00,42480,42495,42475,42475,68
16/01/2007,09:28:00,42475,42480,42470,42480,47
16/01/2007,09:29:00,42480,42480,42465,42470,32
16/01/2007,09:30:00,42470,42475,42455,42455,50
16/01/2007,09:31:00,42450,42480,42445,42470,62
16/01/2007,09:32:00,42480,42480,42465,42470,42
16/01/2007,09:33:00,42475,42490,42475,42485,50
16/01/2007,09:34:00,42490,42495,42485,42490,34
16/01/2007,09:35:00,42490,42495,42490,42495,19
16/01/2007,09:36:00,42495,42505,42495,42505,39
16/01/2007,09:37:00,42510,42515,42505,42510,16
16/01/2007,09:38:00,42510,42515,42510,42510,9
16/01/2007,09:39:00,42510,42515,42505,42505,14
16/01/2007,09:40:00,42505,42525,42505,42525,68
16/01/2007,09:41:00,42525,42530,42520,42520,34
16/01/2007,09:42:00,42520,42520,42505,42510,87
16/01/2007,09:43:00,42510,42510,42505,42510,24
16/01/2007,09:44:00,42510,42525,42505,42525,51
16/01/2007,09:45:00,42525,42535,42525,42530,42
16/01/2007,09:46:00,42530,42530,42525,42530,17
16/01/2007,09:47:00,42530,42545,42530,42535,62
16/01/2007,09:48:00,42535,42540,42530,42530,37
16/01/2007,09:49:00,42525,42540,42525,42535,35
16/01/2007,09:50:00,42535,42540,42535,42540,26
16/01/2007,09:51:00,42540,42545,42535,42540,36
16/01/2007,09:52:00,42535,42540,42525,42525,42
16/01/2007,09:53:00,42530,42530,42520,42525,45
16/01/2007,09:54:00,42530,42535,42530,42535,11
16/01/2007,09:55:00,42535,42540,42535,42535,5
16/01/2007,09:56:00,42530,42535,42520,42520,44
16/01/2007,09:57:00,42525,42530,42525,42530,25
16/01/2007,09:58:00,42530,42535,42525,42530,45
16/01/2007,09:59:00,42530,42530,42525,42530,7
16/01/2007,10:00:00,42525,42540,42525,42530,66
16/01/2007,10:01:00,42530,42530,42515,42515,25
16/01/2007,10:02:00,42515,42525,42515,42525,14
16/01/2007,10:03:00,42525,42535,42525,42525,21
16/01/2007,10:04:00,42530,42535,42530,42535,8
16/01/2007,10:05:00,42535,42545,42535,42540,31
16/01/2007,10:06:00,42540,42540,42540,42540,6
16/01/2007,10:07:00,42545,42545,42535,42540,18
16/01/2007,10:08:00,42540,42540,42530,42530,10
16/01/2007,10:09:00,42530,42530,42520,42520,14
16/01/2007,10:10:00,42530,42535,42530,42535,10
16/01/2007,10:11:00,42535,42535,42520,42520,14
16/01/2007,10:12:00,42520,42525,42505,42510,49
16/01/2007,10:13:00,42510,42515,42510,42510,21
16/01/2007,10:14:00,42510,42515,42475,42485,134
16/01/2007,10:15:00,42485,42500,42485,42495,47
16/01/2007,10:16:00,42495,42505,42495,42500,29
16/01/2007,10:17:00,42495,42495,42490,42495,16
16/01/2007,10:18:00,42500,42505,42485,42505,17
16/01/2007,10:19:00,42500,42505,42500,42500,10
16/01/2007,10:20:00,42500,42500,42485,42490,17
16/01/2007,10:21:00,42495,42500,42490,42500,9
16/01/2007,10:22:00,42500,42500,42500,42500,13
16/01/2007,10:23:00,42500,42500,42490,42495,12
16/01/2007,10:24:00,42500,42510,42500,42510,16
16/01/2007,10:25:00,42510,42510,42510,42510,4
16/01/2007,10:26:00,42510,42510,42505,42510,13
16/01/2007,10:27:00,42505,42505,42495,42495,13
16/01/2007,10:28:00,42495,42500,42495,42495,9
16/01/2007,10:29:00,42495,42495,42485,42490,17
16/01/2007,10:30:00,42490,42500,42480,42500,46
16/01/2007,10:31:00,42505,42505,42500,42500,12
16/01/2007,10:32:00,42505,42510,42505,42505,15
16/01/2007,10:33:00,42510,42515,42505,42510,23
16/01/2007,10:34:00,42515,42520,42510,42510,31
16/01/2007,10:35:00,42515,42515,42510,42515,16
16/01/2007,10:36:00,42510,42510,42510,42510,6
16/01/2007,10:37:00,42515,42515,42510,42510,9
16/01/2007,10:38:00,42510,42525,42510,42515,11
16/01/2007,10:39:00,42515,42515,42510,42510,4
16/01/2007,10:40:00,42515,42515,42510,42510,5
16/01/2007,10:41:00,42505,42505,42495,42500,29
16/01/2007,10:42:00,42500,42520,42500,42520,21
16/01/2007,10:43:00,42520,42530,42520,42530,22
16/01/2007,10:44:00,42525,42525,42525,42525,3
16/01/2007,10:45:00,42525,42530,42525,42530,5
16/01/2007,10:46:00,42530,42530,42530,42530,10
16/01/2007,10:47:00,42530,42530,42525,42525,13
16/01/2007,10:48:00,42525,42525,42520,42520,6
16/01/2007,10:49:00,42520,42520,42515,42520,7
16/01/2007,10:50:00,42520,42525,42520,42525,3
16/01/2007,10:52:00,42525,42530,42525,42530,19
16/01/2007,10:53:00,42530,42540,42530,42535,16
16/01/2007,10:54:00,42535,42540,42535,42540,8
16/01/2007,10:55:00,42540,42540,42535,42535,11
16/01/2007,10:56:00,42535,42535,42530,42530,19
16/01/2007,10:57:00,42535,42535,42535,42535,3
16/01/2007,10:58:00,42535,42540,42535,42535,23
16/01/2007,10:59:00,42530,42555,42530,42545,42
16/01/2007,11:00:00,42550,42565,42545,42555,55
16/01/2007,11:01:00,42550,42555,42550,42555,26
16/01/2007,11:02:00,42550,42555,42550,42555,12
16/01/2007,11:03:00,42560,42560,42550,42555,22
16/01/2007,11:04:00,42555,42570,42555,42555,42
16/01/2007,11:05:00,42555,42560,42540,42545,22
16/01/2007,11:06:00,42545,42555,42545,42555,5
16/01/2007,11:07:00,42555,42560,42555,42555,10
16/01/2007,11:08:00,42555,42560,42550,42560,10
16/01/2007,11:09:00,42560,42560,42555,42555,7
16/01/2007,11:10:00,42560,42565,42555,42555,19
16/01/2007,11:11:00,42560,42565,42560,42560,20
16/01/2007,11:12:00,42560,42560,42560,42560,2
16/01/2007,11:13:00,42560,42560,42550,42550,32
16/01/2007,11:14:00,42550,42550,42535,42535,14
16/01/2007,11:15:00,42535,42540,42530,42535,18
16/01/2007,11:16:00,42540,42540,42535,42540,9
16/01/2007,11:17:00,42545,42545,42540,42540,4
16/01/2007,11:18:00,42540,42545,42540,42545,4
16/01/2007,11:19:00,42545,42545,42540,42540,5
16/01/2007,11:20:00,42540,42540,42540,42540,1
16/01/2007,11:21:00,42535,42535,42530,42535,22
16/01/2007,11:22:00,42530,42550,42530,42545,21
16/01/2007,11:23:00,42550,42550,42545,42545,7
16/01/2007,11:24:00,42545,42545,42540,42545,15
16/01/2007,11:25:00,42550,42565,42550,42565,47
16/01/2007,11:26:00,42560,42560,42560,42560,3
16/01/2007,11:27:00,42555,42555,42555,42555,2
16/01/2007,11:28:00,42560,42560,42555,42555,10
16/01/2007,11:29:00,42550,42550,42540,42545,15
16/01/2007,11:30:00,42540,42545,42540,42545,7
16/01/2007,11:31:00,42540,42550,42540,42550,18
16/01/2007,11:32:00,42550,42555,42550,42555,5
16/01/2007,11:33:00,42555,42555,42555,42555,5
16/01/2007,11:34:00,42555,42560,42555,42560,2
16/01/2007,11:35:00,42560,42560,42545,42545,25
16/01/2007,11:36:00,42545,42550,42545,42545,13
16/01/2007,11:37:00,42545,42545,42540,42540,8
16/01/2007,11:38:00,42545,42550,42545,42550,9
16/01/2007,11:39:00,42545,42550,42540,42540,6
16/01/2007,11:40:00,42550,42565,42550,42565,20
16/01/2007,11:41:00,42560,42570,42560,42565,20
16/01/2007,11:42:00,42565,42575,42565,42565,22
16/01/2007,11:43:00,42560,42565,42560,42565,2
16/01/2007,11:44:00,42565,42565,42560,42560,7
16/01/2007,11:45:00,42560,42560,42560,42560,1
16/01/2007,11:46:00,42555,42555,42550,42550,12
16/01/2007,11:47:00,42550,42550,42545,42545,15
16/01/2007,11:50:00,42550,42565,42550,42560,21
16/01/2007,11:51:00,42560,42560,42560,42560,5
16/01/2007,11:52:00,42565,42565,42560,42560,3
16/01/2007,11:53:00,42555,42555,42555,42555,13
16/01/2007,11:54:00,42560,42560,42560,42560,4
16/01/2007,11:56:00,42560,42560,42560,42560,6
16/01/2007,11:57:00,42560,42560,42560,42560,1
16/01/2007,11:58:00,42560,42560,42560,42560,2
16/01/2007,11:59:00,42565,42565,42565,42565,4
16/01/2007,12:00:00,42560,42560,42560,42560,1
16/01/2007,12:01:00,42565,42565,42565,42565,1
16/01/2007,12:02:00,42565,42565,42565,42565,1
16/01/2007,12:03:00,42565,42565,42565,42565,1
16/01/2007,12:04:00,42565,42570,42565,42570,18
16/01/2007,12:05:00,42570,42570,42565,42565,15
16/01/2007,12:06:00,42565,42565,42565,42565,6
16/01/2007,12:07:00,42565,42565,42560,42560,11
16/01/2007,12:08:00,42565,42565,42565,42565,1
16/01/2007,12:09:00,42560,42560,42555,42555,4
16/01/2007,12:10:00,42560,42560,42560,42560,1
16/01/2007,12:11:00,42555,42555,42555,42555,3
16/01/2007,12:12:00,42560,42560,42560,42560,3
16/01/2007,12:13:00,42560,42560,42560,42560,3
16/01/2007,12:14:00,42560,42565,42560,42565,7
16/01/2007,12:15:00,42565,42570,42565,42565,12
16/01/2007,12:16:00,42570,42570,42565,42565,6
16/01/2007,12:17:00,42565,42565,42565,42565,1
16/01/2007,12:19:00,42560,42560,42560,42560,16
16/01/2007,12:20:00,42560,42565,42560,42565,5
16/01/2007,12:21:00,42560,42560,42560,42560,6
16/01/2007,12:22:00,42560,42565,42560,42565,4
16/01/2007,12:23:00,42565,42565,42565,42565,2
16/01/2007,12:26:00,42565,42570,42565,42565,18
16/01/2007,12:27:00,42565,42570,42565,42570,7
16/01/2007,12:28:00,42560,42565,42560,42565,9
16/01/2007,12:29:00,42565,42565,42565,42565,6
16/01/2007,12:30:00,42565,42570,42560,42560,9
16/01/2007,12:31:00,42555,42560,42555,42560,20
16/01/2007,12:32:00,42560,42560,42555,42555,4
16/01/2007,12:33:00,42550,42550,42540,42545,29
16/01/2007,12:34:00,42545,42545,42545,42545,4
16/01/2007,12:36:00,42545,42545,42545,42545,6
16/01/2007,12:37:00,42550,42555,42550,42555,14
16/01/2007,12:38:00,42555,42560,42555,42560,5
16/01/2007,12:39:00,42555,42560,42555,42555,14
16/01/2007,12:40:00,42555,42555,42555,42555,2
16/01/2007,12:41:00,42555,42555,42555,42555,1
16/01/2007,12:42:00,42555,42555,42555,42555,3
16/01/2007,12:43:00,42550,42555,42550,42555,5
16/01/2007,12:44:00,42555,42555,42555,42555,3
16/01/2007,12:45:00,42555,42555,42555,42555,2
16/01/2007,12:48:00,42555,42555,42555,42555,3
16/01/2007,12:49:00,42560,42560,42560,42560,1
16/01/2007,12:50:00,42560,42560,42555,42555,5
16/01/2007,12:51:00,42555,42555,42555,42555,1
16/01/2007,12:52:00,42555,42555,42555,42555,3
16/01/2007,12:53:00,42560,42560,42560,42560,3
16/01/2007,12:54:00,42560,42565,42560,42565,8
16/01/2007,12:55:00,42560,42560,42550,42550,9
16/01/2007,12:56:00,42550,42550,42550,42550,3
16/01/2007,12:57:00,42550,42555,42550,42555,3
16/01/2007,12:58:00,42555,42560,42555,42560,5
16/01/2007,12:59:00,42560,42560,42555,42555,6
16/01/2007,13:00:00,42550,42560,42550,42560,8
16/01/2007,13:01:00,42550,42555,42550,42555,3
16/01/2007,13:02:00,42550,42560,42550,42560,15
16/01/2007,13:03:00,42555,42555,42555,42555,2
16/01/2007,13:04:00,42555,42555,42555,42555,4
16/01/2007,13:06:00,42560,42560,42560,42560,4
16/01/2007,13:07:00,42555,42555,42555,42555,4
16/01/2007,13:09:00,42550,42550,42550,42550,8
16/01/2007,13:12:00,42555,42555,42550,42550,5
16/01/2007,13:13:00,42550,42550,42550,42550,1
16/01/2007,13:14:00,42560,42565,42560,42565,16
16/01/2007,13:15:00,42560,42560,42560,42560,2
16/01/2007,13:16:00,42565,42565,42560,42560,4
16/01/2007,13:17:00,42565,42565,42565,42565,1
16/01/2007,13:18:00,42560,42560,42555,42555,8
16/01/2007,13:19:00,42550,42550,42545,42545,20
16/01/2007,13:20:00,42545,42545,42545,42545,3
16/01/2007,13:21:00,42545,42545,42545,42545,4
16/01/2007,13:22:00,42540,42545,42535,42535,12
16/01/2007,13:23:00,42535,42535,42525,42530,17
16/01/2007,13:24:00,42530,42530,42530,42530,1
16/01/2007,13:25:00,42530,42535,42530,42535,4
16/01/2007,13:26:00,42530,42530,42525,42530,3
16/01/2007,13:27:00,42530,42530,42530,42530,2
16/01/2007,13:28:00,42530,42530,42525,42525,3
16/01/2007,13:29:00,42530,42535,42530,42535,3
16/01/2007,13:30:00,42525,42530,42525,42530,17
16/01/2007,13:31:00,42525,42525,42515,42525,26
16/01/2007,13:32:00,42520,42525,42520,42525,11
16/01/2007,13:33:00,42520,42535,42520,42535,7
16/01/2007,13:34:00,42530,42530,42530,42530,1
16/01/2007,13:36:00,42530,42530,42530,42530,7
16/01/2007,13:37:00,42525,42525,42525,42525,2
16/01/2007,13:38:00,42530,42530,42530,42530,3
16/01/2007,13:40:00,42530,42530,42520,42530,9
16/01/2007,13:41:00,42530,42530,42530,42530,1
16/01/2007,13:42:00,42530,42530,42530,42530,2
16/01/2007,13:45:00,42530,42530,42530,42530,4
16/01/2007,13:46:00,42530,42540,42525,42525,18
16/01/2007,13:47:00,42530,42530,42530,42530,1
16/01/2007,13:48:00,42525,42525,42525,42525,2
16/01/2007,13:49:00,42520,42520,42520,42520,8
16/01/2007,13:51:00,42525,42525,42525,42525,3
16/01/2007,13:52:00,42530,42530,42530,42530,3
16/01/2007,13:53:00,42530,42530,42530,42530,1
16/01/2007,13:55:00,42530,42530,42530,42530,1
16/01/2007,13:56:00,42535,42535,42535,42535,1
16/01/2007,13:57:00,42530,42530,42530,42530,11
16/01/2007,14:00:00,42530,42530,42530,42530,2
16/01/2007,14:02:00,42535,42535,42535,42535,1
16/01/2007,14:03:00,42530,42530,42530,42530,3
16/01/2007,14:04:00,42530,42530,42530,42530,1
16/01/2007,14:07:00,42530,42530,42530,42530,4
16/01/2007,14:09:00,42535,42535,42535,42535,4
16/01/2007,14:10:00,42540,42540,42540,42540,10
16/01/2007,14:11:00,42545,42550,42540,42545,26
16/01/2007,14:12:00,42550,42560,42550,42555,18
16/01/2007,14:13:00,42550,42550,42530,42535,26
16/01/2007,14:14:00,42535,42535,42535,42535,1
16/01/2007,14:15:00,42540,42540,42530,42535,21
16/01/2007,14:16:00,42535,42540,42535,42540,3
16/01/2007,14:17:00,42540,42540,42540,42540,1
16/01/2007,14:18:00,42540,42540,42535,42535,6
16/01/2007,14:20:00,42535,42535,42525,42525,18
16/01/2007,14:21:00,42520,42520,42515,42520,18
16/01/2007,14:22:00,42520,42525,42520,42525,5
16/01/2007,14:23:00,42525,42525,42525,42525,2
16/01/2007,14:24:00,42530,42530,42530,42530,2
16/01/2007,14:26:00,42520,42520,42520,42520,5
16/01/2007,14:27:00,42520,42520,42520,42520,2
16/01/2007,14:28:00,42520,42520,42520,42520,8
16/01/2007,14:30:00,42515,42515,42495,42500,124
16/01/2007,14:31:00,42500,42505,42485,42485,45
16/01/2007,14:32:00,42485,42485,42460,42460,111
16/01/2007,14:33:00,42465,42490,42465,42480,65
16/01/2007,14:34:00,42480,42485,42475,42475,60
16/01/2007,14:35:00,42470,42480,42470,42470,25
16/01/2007,14:36:00,42470,42470,42435,42435,168
16/01/2007,14:37:00,42440,42445,42440,42445,49
16/01/2007,14:38:00,42445,42450,42440,42445,38
16/01/2007,14:39:00,42445,42450,42440,42445,14
16/01/2007,14:40:00,42450,42460,42450,42460,37
16/01/2007,14:41:00,42460,42475,42460,42470,92
16/01/2007,14:42:00,42475,42485,42465,42465,118
16/01/2007,14:43:00,42465,42470,42465,42470,23
16/01/2007,14:44:00,42470,42475,42470,42475,38
16/01/2007,14:45:00,42470,42475,42465,42475,64
16/01/2007,14:46:00,42470,42470,42455,42460,92
16/01/2007,14:47:00,42455,42465,42455,42465,12
16/01/2007,14:48:00,42460,42460,42460,42460,6
16/01/2007,14:49:00,42460,42460,42460,42460,1
16/01/2007,14:50:00,42455,42460,42450,42460,20
16/01/2007,14:51:00,42455,42465,42455,42460,13
16/01/2007,14:52:00,42460,42460,42460,42460,3
16/01/2007,14:53:00,42460,42475,42460,42470,12
16/01/2007,14:54:00,42470,42470,42465,42470,5
16/01/2007,14:55:00,42470,42470,42465,42465,13
16/01/2007,14:56:00,42460,42470,42450,42450,30
16/01/2007,14:57:00,42455,42455,42440,42445,85
16/01/2007,14:58:00,42445,42445,42440,42440,37
16/01/2007,14:59:00,42445,42450,42440,42445,26
16/01/2007,15:00:00,42450,42460,42450,42455,30
16/01/2007,15:01:00,42460,42465,42455,42455,8
16/01/2007,15:02:00,42455,42455,42455,42455,4
16/01/2007,15:03:00,42455,42460,42450,42460,28
16/01/2007,15:04:00,42460,42460,42455,42455,28
16/01/2007,15:05:00,42460,42465,42460,42465,6
16/01/2007,15:06:00,42465,42465,42460,42460,3
16/01/2007,15:07:00,42460,42460,42460,42460,3
16/01/2007,15:08:00,42460,42470,42460,42470,9
16/01/2007,15:09:00,42470,42485,42470,42475,93
16/01/2007,15:10:00,42480,42485,42470,42470,66
16/01/2007,15:11:00,42470,42470,42465,42470,8
16/01/2007,15:12:00,42465,42465,42460,42460,4
16/01/2007,15:13:00,42460,42465,42450,42450,21
16/01/2007,15:14:00,42450,42455,42450,42455,12
16/01/2007,15:15:00,42455,42460,42455,42455,20
16/01/2007,15:16:00,42455,42455,42455,42455,1
16/01/2007,15:17:00,42455,42455,42450,42450,5
16/01/2007,15:18:00,42450,42450,42445,42445,22
16/01/2007,15:19:00,42445,42450,42440,42445,21
16/01/2007,15:20:00,42445,42445,42435,42445,37
16/01/2007,15:21:00,42445,42445,42425,42435,170
16/01/2007,15:22:00,42435,42440,42430,42435,66
16/01/2007,15:23:00,42440,42445,42430,42445,19
16/01/2007,15:24:00,42450,42455,42445,42445,27
16/01/2007,15:25:00,42440,42455,42440,42450,16
16/01/2007,15:26:00,42445,42450,42440,42440,17
16/01/2007,15:27:00,42440,42450,42440,42445,25
16/01/2007,15:28:00,42450,42460,42450,42460,23
16/01/2007,15:29:00,42455,42470,42455,42470,18
16/01/2007,15:30:00,42470,42470,42460,42460,56
16/01/2007,15:31:00,42460,42465,42455,42460,17
16/01/2007,15:32:00,42455,42480,42455,42480,22
16/01/2007,15:33:00,42475,42480,42470,42475,17
16/01/2007,15:34:00,42480,42495,42480,42495,72
16/01/2007,15:35:00,42495,42495,42480,42490,32
16/01/2007,15:36:00,42485,42485,42480,42485,29
16/01/2007,15:37:00,42485,42515,42485,42515,72
16/01/2007,15:38:00,42515,42515,42500,42505,39
16/01/2007,15:39:00,42500,42500,42490,42490,75
16/01/2007,15:40:00,42490,42495,42485,42485,25
16/01/2007,15:41:00,42480,42490,42475,42490,52
16/01/2007,15:42:00,42490,42500,42490,42500,24
16/01/2007,15:43:00,42505,42520,42505,42515,54
16/01/2007,15:44:00,42515,42525,42515,42520,34
16/01/2007,15:45:00,42520,42520,42510,42510,44
16/01/2007,15:46:00,42515,42535,42515,42525,54
16/01/2007,15:47:00,42530,42530,42520,42525,32
16/01/2007,15:48:00,42520,42525,42510,42515,40
16/01/2007,15:49:00,42510,42510,42500,42505,24
16/01/2007,15:50:00,42505,42505,42490,42495,30
16/01/2007,15:51:00,42495,42510,42495,42500,43
16/01/2007,15:52:00,42500,42505,42500,42505,9
16/01/2007,15:53:00,42510,42515,42505,42505,14
16/01/2007,15:54:00,42505,42510,42500,42510,8
16/01/2007,15:55:00,42510,42530,42510,42530,32
16/01/2007,15:56:00,42530,42545,42530,42530,65
16/01/2007,15:57:00,42535,42540,42535,42535,14
16/01/2007,15:58:00,42540,42540,42540,42540,50
16/01/2007,15:59:00,42540,42540,42515,42520,39
16/01/2007,16:00:00,42520,42520,42510,42520,43
16/01/2007,16:01:00,42515,42520,42510,42515,29
16/01/2007,16:02:00,42515,42515,42495,42495,50
16/01/2007,16:03:00,42495,42495,42485,42485,27
16/01/2007,16:04:00,42490,42490,42470,42470,43
16/01/2007,16:05:00,42475,42475,42460,42465,56
16/01/2007,16:06:00,42465,42465,42445,42450,55
16/01/2007,16:07:00,42450,42460,42450,42460,58
16/01/2007,16:08:00,42455,42455,42445,42445,60
16/01/2007,16:09:00,42450,42455,42420,42425,140
16/01/2007,16:10:00,42425,42445,42415,42440,97
16/01/2007,16:11:00,42440,42450,42440,42440,30
16/01/2007,16:12:00,42440,42475,42440,42475,66
16/01/2007,16:13:00,42475,42480,42470,42475,30
16/01/2007,16:14:00,42470,42470,42465,42465,12
16/01/2007,16:15:00,42465,42475,42460,42465,55
16/01/2007,16:16:00,42465,42465,42455,42455,16
16/01/2007,16:17:00,42455,42465,42445,42465,47
16/01/2007,16:18:00,42460,42460,42450,42450,13
16/01/2007,16:19:00,42450,42450,42445,42450,31
16/01/2007,16:20:00,42450,42465,42450,42450,35
16/01/2007,16:21:00,42450,42465,42450,42465,19
16/01/2007,16:22:00,42460,42460,42445,42445,22
16/01/2007,16:23:00,42445,42450,42440,42440,45
16/01/2007,16:24:00,42440,42445,42430,42440,69
16/01/2007,16:25:00,42440,42440,42430,42435,25
16/01/2007,16:26:00,42440,42460,42435,42460,31
16/01/2007,16:27:00,42460,42460,42445,42445,27
16/01/2007,16:28:00,42445,42445,42440,42445,17
16/01/2007,16:29:00,42445,42455,42445,42450,38
16/01/2007,16:30:00,42445,42460,42445,42450,28
16/01/2007,16:31:00,42455,42470,42455,42465,33
16/01/2007,16:32:00,42470,42470,42450,42450,24
16/01/2007,16:33:00,42450,42455,42450,42455,7
16/01/2007,16:34:00,42450,42450,42435,42440,35
16/01/2007,16:35:00,42445,42460,42445,42460,17
16/01/2007,16:36:00,42455,42455,42450,42450,15
16/01/2007,16:37:00,42455,42455,42440,42440,35
16/01/2007,16:38:00,42440,42440,42435,42435,31
16/01/2007,16:39:00,42430,42435,42420,42420,86
16/01/2007,16:40:00,42425,42430,42415,42420,58
16/01/2007,16:41:00,42415,42425,42415,42425,17
16/01/2007,16:42:00,42425,42425,42415,42415,10
16/01/2007,16:43:00,42420,42425,42410,42415,40
16/01/2007,16:44:00,42415,42430,42410,42430,34
16/01/2007,16:45:00,42425,42425,42415,42415,23
16/01/2007,16:46:00,42420,42420,42415,42415,17
16/01/2007,16:47:00,42410,42410,42385,42385,147
16/01/2007,16:48:00,42385,42390,42365,42365,84
16/01/2007,16:49:00,42365,42370,42340,42350,121
16/01/2007,16:50:00,42345,42345,42335,42340,116
16/01/2007,16:51:00,42340,42365,42340,42365,86
16/01/2007,16:52:00,42365,42375,42355,42370,81
16/01/2007,16:53:00,42365,42375,42365,42375,47
16/01/2007,16:54:00,42375,42380,42365,42365,23
16/01/2007,16:55:00,42365,42365,42350,42355,49
16/01/2007,16:56:00,42355,42355,42345,42345,47
16/01/2007,16:57:00,42345,42345,42330,42335,124
16/01/2007,16:58:00,42330,42335,42320,42325,65
16/01/2007,16:59:00,42325,42340,42325,42340,49
16/01/2007,17:00:00,42340,42340,42325,42335,86
16/01/2007,17:01:00,42340,42350,42340,42350,23
16/01/2007,17:02:00,42350,42370,42350,42365,52
16/01/2007,17:03:00,42370,42380,42370,42380,75
16/01/2007,17:04:00,42375,42380,42365,42370,30
16/01/2007,17:05:00,42370,42370,42360,42360,21
16/01/2007,17:06:00,42360,42365,42355,42360,32
16/01/2007,17:07:00,42365,42375,42365,42370,18
16/01/2007,17:08:00,42370,42390,42370,42390,29
16/01/2007,17:09:00,42390,42405,42390,42395,57
16/01/2007,17:10:00,42395,42400,42395,42400,16
16/01/2007,17:11:00,42405,42410,42400,42400,40
16/01/2007,17:12:00,42400,42415,42400,42415,45
16/01/2007,17:13:00,42415,42415,42400,42400,37
16/01/2007,17:14:00,42400,42405,42395,42400,25
16/01/2007,17:15:00,42395,42405,42385,42385,34
16/01/2007,17:16:00,42385,42395,42380,42390,62
16/01/2007,17:17:00,42395,42400,42395,42400,17
16/01/2007,17:18:00,42400,42410,42400,42400,48
16/01/2007,17:19:00,42400,42400,42390,42395,25
16/01/2007,17:20:00,42390,42400,42390,42390,23
16/01/2007,17:21:00,42385,42390,42380,42380,35
16/01/2007,17:22:00,42380,42385,42360,42360,48
16/01/2007,17:23:00,42355,42360,42345,42350,72
16/01/2007,17:24:00,42355,42360,42355,42360,14
16/01/2007,17:25:00,42365,42365,42360,42360,20
16/01/2007,17:26:00,42365,42370,42350,42350,26
16/01/2007,17:27:00,42360,42360,42345,42350,54
16/01/2007,17:28:00,42350,42375,42350,42365,75
16/01/2007,17:29:00,42365,42375,42350,42365,139
16/01/2007,17:30:00,42365,42370,42360,42360,29
16/01/2007,17:31:00,42360,42370,42360,42370,24
16/01/2007,17:32:00,42370,42385,42370,42380,41
16/01/2007,17:33:00,42380,42385,42380,42380,13
16/01/2007,17:34:00,42390,42400,42390,42400,40
16/01/2007,17:35:00,42395,42435,42395,42425,74
16/01/2007,17:36:00,42430,42435,42410,42415,60
16/01/2007,17:37:00,42420,42425,42415,42425,29
16/01/2007,17:38:00,42420,42420,42415,42415,32
16/01/2007,17:39:00,42420,42425,42415,42415,34
17/01/2007,09:00:00,42400,42420,42390,42395,56
17/01/2007,09:01:00,42400,42420,42400,42415,38
17/01/2007,09:02:00,42415,42425,42405,42405,46
17/01/2007,09:03:00,42405,42405,42390,42400,51
17/01/2007,09:04:00,42400,42405,42400,42400,23
17/01/2007,09:05:00,42400,42400,42385,42395,40
17/01/2007,09:06:00,42400,42400,42400,42400,7
17/01/2007,09:07:00,42400,42440,42395,42435,82
17/01/2007,09:08:00,42430,42435,42420,42425,35
17/01/2007,09:09:00,42430,42440,42430,42440,15
17/01/2007,09:10:00,42435,42440,42435,42440,26
17/01/2007,09:11:00,42440,42460,42440,42455,56
17/01/2007,09:12:00,42455,42460,42445,42450,56
17/01/2007,09:13:00,42450,42450,42440,42440,20
17/01/2007,09:14:00,42435,42445,42435,42445,31
17/01/2007,09:15:00,42440,42440,42430,42430,24
17/01/2007,09:16:00,42430,42430,42425,42425,16
17/01/2007,09:17:00,42425,42425,42420,42420,43
17/01/2007,09:18:00,42415,42420,42400,42405,40
17/01/2007,09:19:00,42405,42410,42405,42405,20
17/01/2007,09:20:00,42405,42405,42400,42400,29
17/01/2007,09:21:00,42400,42415,42400,42410,17
17/01/2007,09:22:00,42415,42425,42415,42425,35
17/01/2007,09:23:00,42420,42420,42405,42405,32
17/01/2007,09:24:00,42405,42405,42400,42400,26
17/01/2007,09:25:00,42395,42405,42390,42405,31
17/01/2007,09:26:00,42405,42415,42405,42415,29
17/01/2007,09:27:00,42415,42415,42415,42415,18
17/01/2007,09:28:00,42420,42420,42405,42405,15
17/01/2007,09:29:00,42405,42410,42405,42410,4
17/01/2007,09:30:00,42410,42425,42410,42420,22
17/01/2007,09:31:00,42425,42425,42415,42420,12
17/01/2007,09:32:00,42420,42425,42420,42425,22
17/01/2007,09:33:00,42425,42425,42405,42410,29
17/01/2007,09:34:00,42405,42405,42400,42400,28
17/01/2007,09:35:00,42400,42405,42400,42400,16
17/01/2007,09:36:00,42400,42405,42390,42390,42
17/01/2007,09:37:00,42390,42400,42390,42400,35
17/01/2007,09:38:00,42395,42400,42380,42380,63
17/01/2007,09:39:00,42380,42380,42370,42375,48
17/01/2007,09:40:00,42375,42375,42360,42365,21
17/01/2007,09:41:00,42360,42370,42360,42370,17
17/01/2007,09:42:00,42365,42375,42365,42370,15
17/01/2007,09:43:00,42370,42370,42360,42360,18
17/01/2007,09:44:00,42360,42370,42360,42365,8
17/01/2007,09:45:00,42360,42360,42355,42355,29
17/01/2007,09:46:00,42355,42355,42345,42350,17
17/01/2007,09:47:00,42350,42350,42335,42345,31
17/01/2007,09:48:00,42345,42355,42345,42350,10
17/01/2007,09:49:00,42345,42355,42345,42355,45
17/01/2007,09:50:00,42355,42365,42350,42360,21
17/01/2007,09:51:00,42360,42360,42355,42355,15
17/01/2007,09:52:00,42360,42370,42360,42365,28
17/01/2007,09:53:00,42365,42375,42365,42370,40
17/01/2007,09:54:00,42365,42370,42350,42350,49
17/01/2007,09:55:00,42355,42365,42355,42365,20
17/01/2007,09:56:00,42365,42365,42350,42350,30
17/01/2007,09:57:00,42350,42360,42350,42355,9
17/01/2007,09:58:00,42355,42365,42355,42360,39
17/01/2007,09:59:00,42360,42360,42350,42350,8
17/01/2007,10:00:00,42350,42350,42340,42350,30
17/01/2007,10:01:00,42350,42350,42345,42350,5
17/01/2007,10:02:00,42350,42350,42345,42345,10
17/01/2007,10:03:00,42340,42345,42320,42330,50
17/01/2007,10:04:00,42330,42340,42330,42330,27
17/01/2007,10:05:00,42325,42335,42305,42310,66
17/01/2007,10:06:00,42310,42310,42285,42290,93
17/01/2007,10:07:00,42285,42290,42270,42285,88
17/01/2007,10:08:00,42285,42285,42275,42285,43
17/01/2007,10:09:00,42285,42285,42270,42285,37
17/01/2007,10:10:00,42285,42295,42285,42285,48
17/01/2007,10:11:00,42285,42285,42270,42270,72
17/01/2007,10:12:00,42270,42285,42270,42285,12
17/01/2007,10:13:00,42290,42295,42290,42290,13
17/01/2007,10:14:00,42295,42300,42295,42300,18
17/01/2007,10:15:00,42295,42295,42290,42295,20
17/01/2007,10:16:00,42290,42295,42285,42290,13
17/01/2007,10:17:00,42290,42305,42290,42305,25
17/01/2007,10:18:00,42300,42300,42290,42295,30
17/01/2007,10:19:00,42295,42300,42295,42295,6
17/01/2007,10:20:00,42290,42290,42290,42290,12
17/01/2007,10:21:00,42285,42285,42260,42260,63
17/01/2007,10:22:00,42265,42270,42260,42265,34
17/01/2007,10:23:00,42265,42275,42265,42275,32
17/01/2007,10:24:00,42275,42285,42275,42280,38
17/01/2007,10:25:00,42280,42280,42270,42275,18
17/01/2007,10:26:00,42275,42285,42270,42285,27
17/01/2007,10:27:00,42285,42285,42275,42280,21
17/01/2007,10:28:00,42285,42285,42255,42270,118
17/01/2007,10:29:00,42270,42275,42265,42270,31
17/01/2007,10:30:00,42270,42285,42265,42275,43
17/01/2007,10:31:00,42275,42295,42275,42295,49
17/01/2007,10:32:00,42295,42300,42295,42300,44
17/01/2007,10:33:00,42295,42310,42290,42305,58
17/01/2007,10:34:00,42305,42310,42300,42300,26
17/01/2007,10:35:00,42295,42300,42290,42290,35
17/01/2007,10:36:00,42285,42285,42285,42285,11
17/01/2007,10:37:00,42290,42295,42285,42295,43
17/01/2007,10:38:00,42290,42290,42290,42290,3
17/01/2007,10:39:00,42290,42295,42290,42290,10
17/01/2007,10:40:00,42295,42295,42290,42290,7
17/01/2007,10:41:00,42285,42285,42280,42285,7
17/01/2007,10:42:00,42280,42280,42280,42280,14
17/01/2007,10:43:00,42280,42285,42280,42285,6
17/01/2007,10:44:00,42285,42290,42285,42290,18
17/01/2007,10:45:00,42290,42300,42290,42290,31
17/01/2007,10:46:00,42290,42290,42275,42275,21
17/01/2007,10:47:00,42275,42275,42270,42275,20
17/01/2007,10:48:00,42280,42285,42280,42280,25
17/01/2007,10:49:00,42280,42280,42275,42275,2
17/01/2007,10:50:00,42275,42280,42275,42275,10
17/01/2007,10:51:00,42275,42275,42275,42275,6
17/01/2007,10:52:00,42275,42280,42275,42280,16
17/01/2007,10:53:00,42280,42280,42280,42280,8
17/01/2007,10:54:00,42285,42285,42285,42285,1
17/01/2007,10:55:00,42285,42290,42285,42285,21
17/01/2007,10:56:00,42285,42295,42285,42295,38
17/01/2007,10:57:00,42295,42300,42290,42290,34
17/01/2007,10:58:00,42285,42285,42280,42280,15
17/01/2007,10:59:00,42280,42280,42280,42280,2
17/01/2007,11:00:00,42275,42285,42275,42285,9
17/01/2007,11:01:00,42280,42280,42275,42280,5
17/01/2007,11:02:00,42275,42275,42275,42275,5
17/01/2007,11:03:00,42280,42285,42280,42280,11
17/01/2007,11:04:00,42285,42290,42285,42290,17
17/01/2007,11:05:00,42290,42290,42290,42290,5
17/01/2007,11:06:00,42290,42290,42290,42290,4
17/01/2007,11:07:00,42285,42285,42285,42285,6
17/01/2007,11:08:00,42285,42285,42285,42285,7
17/01/2007,11:09:00,42285,42285,42285,42285,1
17/01/2007,11:10:00,42285,42285,42285,42285,7
17/01/2007,11:11:00,42285,42285,42285,42285,1
17/01/2007,11:12:00,42285,42290,42285,42290,16
17/01/2007,11:13:00,42290,42290,42285,42285,5
17/01/2007,11:14:00,42280,42280,42275,42280,16
17/01/2007,11:15:00,42285,42285,42280,42285,14
17/01/2007,11:16:00,42290,42290,42290,42290,8
17/01/2007,11:17:00,42290,42290,42285,42290,22
17/01/2007,11:18:00,42290,42295,42290,42295,8
17/01/2007,11:19:00,42290,42290,42285,42290,8
17/01/2007,11:20:00,42295,42300,42295,42300,34
17/01/2007,11:21:00,42295,42295,42295,42295,2
17/01/2007,11:22:00,42295,42295,42295,42295,11
17/01/2007,11:23:00,42290,42290,42290,42290,5
17/01/2007,11:24:00,42290,42290,42285,42285,7
17/01/2007,11:25:00,42285,42290,42285,42290,2
17/01/2007,11:26:00,42290,42290,42290,42290,5
17/01/2007,11:27:00,42295,42300,42295,42300,11
17/01/2007,11:28:00,42305,42310,42305,42305,21
17/01/2007,11:29:00,42305,42315,42300,42305,30
17/01/2007,11:30:00,42305,42305,42300,42300,8
17/01/2007,11:31:00,42300,42300,42295,42295,7
17/01/2007,11:33:00,42290,42300,42285,42295,17
17/01/2007,11:34:00,42290,42290,42285,42285,7
17/01/2007,11:35:00,42285,42290,42285,42290,8
17/01/2007,11:36:00,42290,42290,42285,42285,13
17/01/2007,11:37:00,42290,42290,42285,42285,11
17/01/2007,11:38:00,42290,42290,42290,42290,6
17/01/2007,11:39:00,42290,42290,42290,42290,1
17/01/2007,11:40:00,42290,42295,42290,42290,5
17/01/2007,11:41:00,42285,42285,42285,42285,5
17/01/2007,11:42:00,42280,42280,42280,42280,7
17/01/2007,11:43:00,42275,42275,42270,42270,27
17/01/2007,11:44:00,42270,42270,42260,42260,34
17/01/2007,11:45:00,42260,42270,42260,42270,7
17/01/2007,11:46:00,42270,42275,42270,42270,13
17/01/2007,11:47:00,42270,42270,42265,42265,10
17/01/2007,11:48:00,42270,42270,42270,42270,2
17/01/2007,11:49:00,42275,42275,42265,42265,6
17/01/2007,11:50:00,42265,42275,42265,42275,20
17/01/2007,11:51:00,42275,42275,42275,42275,3
17/01/2007,11:52:00,42270,42270,42270,42270,7
17/01/2007,11:53:00,42270,42270,42270,42270,4
17/01/2007,11:54:00,42270,42270,42265,42265,7
17/01/2007,11:55:00,42265,42265,42265,42265,6
17/01/2007,11:56:00,42270,42275,42270,42275,11
17/01/2007,11:57:00,42280,42280,42275,42275,9
17/01/2007,11:59:00,42280,42280,42275,42280,14
17/01/2007,12:01:00,42275,42275,42275,42275,5
17/01/2007,12:03:00,42275,42275,42275,42275,2
17/01/2007,12:04:00,42275,42285,42275,42285,16
17/01/2007,12:05:00,42285,42285,42285,42285,1
17/01/2007,12:06:00,42290,42290,42285,42285,6
17/01/2007,12:07:00,42285,42285,42285,42285,3
17/01/2007,12:08:00,42285,42300,42285,42290,21
17/01/2007,12:09:00,42290,42300,42290,42300,10
17/01/2007,12:10:00,42295,42300,42295,42295,4
17/01/2007,12:11:00,42290,42295,42290,42295,13
17/01/2007,12:12:00,42295,42295,42290,42295,13
17/01/2007,12:13:00,42285,42285,42285,42285,2
17/01/2007,12:14:00,42285,42285,42285,42285,6
17/01/2007,12:15:00,42290,42300,42290,42300,23
17/01/2007,12:16:00,42300,42305,42300,42300,18
17/01/2007,12:17:00,42300,42300,42285,42290,15
17/01/2007,12:18:00,42290,42290,42285,42285,14
17/01/2007,12:19:00,42285,42285,42285,42285,3
17/01/2007,12:20:00,42290,42295,42290,42290,9
17/01/2007,12:21:00,42290,42290,42290,42290,1
17/01/2007,12:22:00,42285,42285,42285,42285,8
17/01/2007,12:23:00,42285,42285,42285,42285,8
17/01/2007,12:24:00,42290,42290,42285,42285,8
17/01/2007,12:25:00,42285,42285,42285,42285,2
17/01/2007,12:26:00,42285,42285,42285,42285,1
17/01/2007,12:27:00,42285,42285,42285,42285,4
17/01/2007,12:29:00,42290,42290,42290,42290,102
17/01/2007,12:30:00,42290,42295,42290,42290,12
17/01/2007,12:31:00,42290,42290,42285,42285,4
17/01/2007,12:32:00,42290,42290,42290,42290,1
17/01/2007,12:33:00,42295,42300,42295,42300,7
17/01/2007,12:34:00,42290,42295,42290,42295,11
17/01/2007,12:35:00,42295,42300,42290,42295,9
17/01/2007,12:36:00,42290,42295,42290,42295,101
17/01/2007,12:37:00,42290,42290,42285,42285,8
17/01/2007,12:38:00,42280,42285,42280,42285,15
17/01/2007,12:39:00,42285,42285,42275,42285,20
17/01/2007,12:40:00,42280,42280,42280,42280,11
17/01/2007,12:41:00,42280,42280,42280,42280,2
17/01/2007,12:42:00,42280,42280,42280,42280,4
17/01/2007,12:43:00,42280,42280,42280,42280,8
17/01/2007,12:44:00,42280,42280,42280,42280,1
17/01/2007,12:45:00,42280,42280,42280,42280,5
17/01/2007,12:46:00,42280,42285,42280,42285,8
17/01/2007,12:47:00,42285,42285,42280,42280,10
17/01/2007,12:48:00,42280,42285,42280,42285,27
17/01/2007,12:49:00,42280,42285,42280,42285,3
17/01/2007,12:50:00,42285,42285,42270,42280,26
17/01/2007,12:51:00,42280,42280,42280,42280,1
17/01/2007,12:52:00,42275,42275,42275,42275,3
17/01/2007,12:53:00,42270,42270,42265,42270,10
17/01/2007,12:54:00,42270,42270,42270,42270,3
17/01/2007,12:55:00,42265,42270,42265,42270,8
17/01/2007,12:56:00,42270,42270,42265,42265,10
17/01/2007,12:57:00,42270,42270,42265,42265,13
17/01/2007,12:58:00,42270,42270,42270,42270,54
17/01/2007,12:59:00,42270,42275,42270,42275,3
17/01/2007,13:00:00,42275,42275,42270,42270,4
17/01/2007,13:01:00,42275,42275,42275,42275,3
17/01/2007,13:03:00,42270,42270,42270,42270,2
17/01/2007,13:04:00,42275,42280,42275,42280,6
17/01/2007,13:05:00,42280,42280,42275,42275,6
17/01/2007,13:06:00,42275,42275,42275,42275,2
17/01/2007,13:07:00,42275,42275,42275,42275,1
17/01/2007,13:08:00,42280,42280,42275,42275,11
17/01/2007,13:09:00,42275,42275,42270,42275,5
17/01/2007,13:10:00,42275,42280,42275,42280,11
17/01/2007,13:11:00,42275,42275,42275,42275,1
17/01/2007,13:14:00,42280,42280,42280,42280,8
17/01/2007,13:15:00,42280,42285,42275,42285,9
17/01/2007,13:16:00,42280,42280,42280,42280,5
17/01/2007,13:17:00,42280,42280,42280,42280,3
17/01/2007,13:18:00,42280,42280,42280,42280,2
17/01/2007,13:20:00,42280,42280,42280,42280,8
17/01/2007,13:21:00,42280,42280,42280,42280,3
17/01/2007,13:22:00,42280,42285,42280,42285,3
17/01/2007,13:23:00,42280,42280,42280,42280,2
17/01/2007,13:25:00,42280,42285,42280,42285,15
17/01/2007,13:26:00,42285,42290,42285,42290,4
17/01/2007,13:27:00,42285,42285,42285,42285,5
17/01/2007,13:28:00,42285,42285,42285,42285,5
17/01/2007,13:29:00,42290,42295,42290,42290,18
17/01/2007,13:30:00,42290,42290,42290,42290,11
17/01/2007,13:31:00,42290,42300,42290,42300,25
17/01/2007,13:32:00,42295,42300,42295,42295,7
17/01/2007,13:33:00,42295,42295,42290,42290,10
17/01/2007,13:35:00,42290,42290,42290,42290,4
17/01/2007,13:36:00,42290,42290,42285,42285,4
17/01/2007,13:37:00,42290,42290,42285,42285,18
17/01/2007,13:38:00,42285,42285,42285,42285,2
17/01/2007,13:40:00,42285,42285,42285,42285,1
17/01/2007,13:41:00,42285,42285,42285,42285,2
17/01/2007,13:43:00,42285,42285,42285,42285,1
17/01/2007,13:44:00,42280,42280,42280,42280,13
17/01/2007,13:45:00,42285,42285,42275,42275,9
17/01/2007,13:46:00,42275,42280,42270,42270,10
17/01/2007,13:47:00,42280,42285,42280,42280,8
17/01/2007,13:48:00,42275,42280,42275,42280,9
17/01/2007,13:49:00,42280,42280,42280,42280,5
17/01/2007,13:50:00,42280,42280,42275,42275,3
17/01/2007,13:51:00,42280,42280,42280,42280,8
17/01/2007,13:52:00,42275,42275,42270,42275,16
17/01/2007,13:54:00,42275,42275,42270,42270,7
17/01/2007,13:55:00,42270,42270,42270,42270,2
17/01/2007,13:56:00,42265,42265,42265,42265,6
17/01/2007,13:57:00,42270,42270,42270,42270,1
17/01/2007,13:58:00,42265,42265,42250,42250,38
17/01/2007,13:59:00,42255,42255,42250,42250,31
17/01/2007,14:00:00,42250,42255,42245,42245,31
17/01/2007,14:01:00,42250,42255,42245,42255,10
17/01/2007,14:02:00,42250,42250,42245,42245,12
17/01/2007,14:03:00,42245,42250,42245,42245,17
17/01/2007,14:04:00,42245,42245,42235,42235,22
17/01/2007,14:05:00,42240,42240,42220,42230,61
17/01/2007,14:06:00,42235,42235,42230,42230,23
17/01/2007,14:07:00,42230,42230,42210,42210,80
17/01/2007,14:08:00,42210,42210,42200,42210,59
17/01/2007,14:09:00,42210,42210,42205,42210,10
17/01/2007,14:10:00,42210,42210,42205,42205,11
17/01/2007,14:11:00,42205,42205,42190,42195,56
17/01/2007,14:12:00,42195,42205,42190,42205,28
17/01/2007,14:13:00,42210,42220,42210,42215,34
17/01/2007,14:14:00,42210,42210,42205,42205,10
17/01/2007,14:15:00,42210,42210,42200,42200,23
17/01/2007,14:16:00,42205,42205,42185,42185,32
17/01/2007,14:17:00,42190,42195,42185,42190,16
17/01/2007,14:18:00,42190,42195,42190,42195,6
17/01/2007,14:19:00,42190,42190,42180,42190,41
17/01/2007,14:20:00,42190,42190,42180,42180,15
17/01/2007,14:21:00,42175,42175,42165,42175,26
17/01/2007,14:22:00,42180,42190,42180,42185,24
17/01/2007,14:23:00,42180,42185,42180,42185,4
17/01/2007,14:24:00,42190,42190,42175,42175,33
17/01/2007,14:25:00,42180,42185,42180,42185,16
17/01/2007,14:26:00,42180,42185,42180,42185,22
17/01/2007,14:27:00,42185,42185,42185,42185,8
17/01/2007,14:28:00,42190,42190,42185,42185,11
17/01/2007,14:29:00,42185,42195,42185,42195,14
17/01/2007,14:30:00,42190,42190,42110,42130,227
17/01/2007,14:31:00,42130,42135,42110,42115,67
17/01/2007,14:32:00,42115,42115,42045,42060,399
17/01/2007,14:33:00,42065,42065,42030,42035,158
17/01/2007,14:34:00,42040,42055,42040,42040,149
17/01/2007,14:35:00,42045,42065,42040,42050,106
17/01/2007,14:36:00,42060,42060,42035,42045,117
17/01/2007,14:37:00,42045,42055,42045,42045,38
17/01/2007,14:38:00,42050,42075,42050,42075,50
17/01/2007,14:39:00,42070,42080,42050,42050,102
17/01/2007,14:40:00,42055,42070,42050,42070,31
17/01/2007,14:41:00,42065,42075,42060,42070,32
17/01/2007,14:42:00,42070,42075,42065,42065,46
17/01/2007,14:43:00,42065,42065,42060,42060,26
17/01/2007,14:44:00,42060,42065,42055,42055,41
17/01/2007,14:45:00,42050,42080,42045,42080,77
17/01/2007,14:46:00,42070,42080,42060,42070,55
17/01/2007,14:47:00,42070,42085,42065,42075,54
17/01/2007,14:48:00,42080,42080,42070,42070,28
17/01/2007,14:49:00,42070,42080,42060,42060,33
17/01/2007,14:50:00,42065,42065,42045,42050,33
17/01/2007,14:51:00,42045,42050,42010,42015,291
17/01/2007,14:52:00,42015,42015,41980,41990,171
17/01/2007,14:53:00,41985,41985,41960,41970,160
17/01/2007,14:54:00,41970,41975,41930,41935,230
17/01/2007,14:55:00,41930,41935,41920,41930,109
17/01/2007,14:56:00,41935,41935,41920,41930,51
17/01/2007,14:57:00,41935,41940,41925,41940,73
17/01/2007,14:58:00,41935,41940,41930,41930,40
17/01/2007,14:59:00,41935,41940,41930,41930,33
17/01/2007,15:00:00,41940,41945,41925,41945,98
17/01/2007,15:01:00,41940,41940,41925,41925,42
17/01/2007,15:02:00,41925,41950,41915,41950,67
17/01/2007,15:03:00,41950,41965,41945,41960,76
17/01/2007,15:04:00,41960,41980,41960,41970,103
17/01/2007,15:05:00,41970,41985,41970,41975,37
17/01/2007,15:06:00,41975,41985,41970,41980,36
17/01/2007,15:07:00,41975,41980,41970,41980,49
17/01/2007,15:08:00,41980,41985,41970,41985,34
17/01/2007,15:09:00,41975,41980,41970,41980,34
17/01/2007,15:10:00,41980,41990,41975,41980,46
17/01/2007,15:11:00,41980,41990,41980,41990,27
17/01/2007,15:12:00,41985,41995,41980,41980,39
17/01/2007,15:13:00,41980,41980,41970,41975,25
17/01/2007,15:14:00,41975,41980,41970,41980,23
17/01/2007,15:15:00,41985,42010,41980,42010,76
17/01/2007,15:16:00,42005,42030,42005,42030,85
17/01/2007,15:17:00,42030,42040,42025,42030,45
17/01/2007,15:18:00,42035,42035,42030,42035,18
17/01/2007,15:19:00,42030,42030,42020,42020,34
17/01/2007,15:20:00,42025,42025,42015,42020,13
17/01/2007,15:21:00,42020,42025,42005,42010,33
17/01/2007,15:22:00,42010,42010,42000,42010,23
17/01/2007,15:23:00,42005,42005,42000,42000,12
17/01/2007,15:24:00,42000,42005,41995,41995,21
17/01/2007,15:25:00,41990,41995,41980,41990,36
17/01/2007,15:26:00,41985,41990,41980,41985,55
17/01/2007,15:27:00,41985,41985,41970,41970,35
17/01/2007,15:28:00,41975,41980,41970,41980,33
17/01/2007,15:29:00,41975,41975,41965,41965,47
17/01/2007,15:30:00,41965,41965,41955,41955,47
17/01/2007,15:31:00,41955,41970,41955,41970,63
17/01/2007,15:32:00,41965,41980,41965,41975,34
17/01/2007,15:33:00,41980,41990,41980,41980,66
17/01/2007,15:34:00,41980,41995,41980,41990,33
17/01/2007,15:35:00,41990,41990,41975,41985,44
17/01/2007,15:36:00,41980,42000,41980,42000,33
17/01/2007,15:37:00,42000,42010,41995,42010,46
17/01/2007,15:38:00,42010,42020,42010,42020,26
17/01/2007,15:39:00,42015,42025,42000,42000,49
17/01/2007,15:40:00,42000,42010,41995,42000,28
17/01/2007,15:41:00,42000,42010,42000,42010,18
17/01/2007,15:42:00,42000,42000,41990,42000,16
17/01/2007,15:43:00,42000,42025,42000,42015,59
17/01/2007,15:44:00,42010,42015,41995,42000,48
17/01/2007,15:45:00,41995,42000,41990,41990,19
17/01/2007,15:46:00,41990,41990,41980,41985,52
17/01/2007,15:47:00,41985,41985,41980,41985,10
17/01/2007,15:48:00,41990,42000,41985,41995,42
17/01/2007,15:49:00,41995,41995,41990,41990,26
17/01/2007,15:50:00,41990,42010,41990,42005,37
17/01/2007,15:51:00,42005,42020,42005,42020,44
17/01/2007,15:52:00,42020,42030,42015,42015,36
17/01/2007,15:53:00,42010,42030,42010,42025,52
17/01/2007,15:54:00,42030,42035,42020,42035,51
17/01/2007,15:55:00,42035,42045,42035,42045,38
17/01/2007,15:56:00,42040,42040,42040,42040,18
17/01/2007,15:57:00,42045,42045,42020,42025,30
17/01/2007,15:58:00,42025,42040,42025,42025,39
17/01/2007,15:59:00,42025,42025,42015,42020,24
17/01/2007,16:00:00,42015,42015,41990,41990,73
17/01/2007,16:01:00,41990,41995,41980,41985,53
17/01/2007,16:02:00,41985,41990,41970,41985,83
17/01/2007,16:03:00,41980,42010,41980,41995,49
17/01/2007,16:04:00,41995,42000,41980,41980,83
17/01/2007,16:05:00,41985,41990,41975,41975,95
17/01/2007,16:06:00,41980,41985,41975,41975,70
17/01/2007,16:07:00,41975,41975,41960,41965,72
17/01/2007,16:08:00,41960,41965,41955,41960,56
17/01/2007,16:09:00,41960,41995,41955,41990,57
17/01/2007,16:10:00,41990,41995,41985,41990,36
17/01/2007,16:11:00,41995,41995,41980,41980,39
17/01/2007,16:12:00,41980,41980,41965,41965,20
17/01/2007,16:13:00,41965,41970,41965,41965,22
17/01/2007,16:14:00,41965,41965,41950,41960,37
17/01/2007,16:15:00,41960,41970,41960,41970,24
17/01/2007,16:16:00,41975,41975,41955,41955,42
17/01/2007,16:17:00,41955,41955,41940,41950,43
17/01/2007,16:18:00,41955,41965,41950,41955,54
17/01/2007,16:19:00,41950,41955,41945,41955,20
17/01/2007,16:20:00,41955,41955,41930,41935,82
17/01/2007,16:21:00,41935,41945,41935,41945,40
17/01/2007,16:22:00,41945,41950,41940,41945,29
17/01/2007,16:23:00,41940,41940,41935,41935,14
17/01/2007,16:24:00,41940,41940,41920,41920,66
17/01/2007,16:25:00,41925,41935,41925,41925,39
17/01/2007,16:26:00,41920,41935,41920,41930,38
17/01/2007,16:27:00,41930,41945,41925,41935,48
17/01/2007,16:28:00,41935,41935,41920,41925,58
17/01/2007,16:29:00,41925,41925,41880,41890,209
17/01/2007,16:30:00,41890,41890,41870,41880,120
17/01/2007,16:31:00,41875,41885,41815,41815,242
17/01/2007,16:32:00,41815,41835,41810,41830,111
17/01/2007,16:33:00,41830,41835,41820,41835,83
17/01/2007,16:34:00,41840,41850,41830,41845,93
17/01/2007,16:35:00,41845,41865,41845,41855,102
17/01/2007,16:36:00,41860,41870,41855,41865,45
17/01/2007,16:37:00,41865,41870,41855,41865,27
17/01/2007,16:38:00,41865,41865,41855,41865,50
17/01/2007,16:39:00,41870,41885,41870,41875,45
17/01/2007,16:40:00,41880,41880,41870,41880,23
17/01/2007,16:41:00,41880,41890,41875,41885,56
17/01/2007,16:42:00,41885,41885,41870,41870,45
17/01/2007,16:43:00,41870,41885,41870,41880,19
17/01/2007,16:44:00,41885,41895,41880,41890,52
17/01/2007,16:45:00,41890,41900,41890,41900,67
17/01/2007,16:46:00,41900,41900,41890,41895,36
17/01/2007,16:47:00,41900,41910,41895,41910,31
17/01/2007,16:48:00,41910,41910,41905,41910,24
17/01/2007,16:49:00,41910,41920,41905,41910,27
17/01/2007,16:50:00,41910,41915,41900,41900,26
17/01/2007,16:51:00,41900,41900,41885,41890,58
17/01/2007,16:52:00,41885,41895,41880,41880,35
17/01/2007,16:53:00,41880,41895,41875,41885,31
17/01/2007,16:54:00,41890,41890,41875,41875,32
17/01/2007,16:55:00,41875,41875,41865,41865,50
17/01/2007,16:56:00,41865,41865,41850,41860,72
17/01/2007,16:57:00,41860,41865,41855,41860,20
17/01/2007,16:58:00,41865,41865,41850,41860,23
17/01/2007,16:59:00,41860,41890,41860,41890,38
17/01/2007,17:00:00,41890,41910,41885,41905,35
17/01/2007,17:01:00,41910,41910,41905,41905,39
17/01/2007,17:02:00,41900,41910,41900,41905,27
17/01/2007,17:03:00,41910,41940,41905,41940,105
17/01/2007,17:04:00,41935,41950,41925,41950,63
17/01/2007,17:05:00,41950,41955,41945,41950,58
17/01/2007,17:06:00,41950,41955,41945,41955,36
17/01/2007,17:07:00,41950,41970,41950,41970,82
17/01/2007,17:08:00,41970,41970,41955,41960,55
17/01/2007,17:09:00,41960,41965,41950,41955,39
17/01/2007,17:10:00,41955,41960,41950,41960,39
17/01/2007,17:11:00,41955,41955,41935,41935,62
17/01/2007,17:12:00,41940,41950,41940,41950,38
17/01/2007,17:13:00,41950,41955,41940,41955,25
17/01/2007,17:14:00,41960,41965,41955,41965,30
17/01/2007,17:15:00,41960,41965,41950,41950,39
17/01/2007,17:16:00,41955,41980,41955,41975,78
17/01/2007,17:17:00,41975,41985,41970,41975,60
17/01/2007,17:18:00,41975,41980,41955,41955,53
17/01/2007,17:19:00,41955,41960,41950,41960,45
17/01/2007,17:20:00,41965,41970,41955,41970,38
17/01/2007,17:21:00,41965,41970,41965,41965,36
17/01/2007,17:22:00,41970,41975,41965,41970,46
17/01/2007,17:23:00,41970,41975,41960,41965,45
17/01/2007,17:24:00,41970,41975,41960,41970,56
17/01/2007,17:25:00,41975,41980,41965,41980,86
17/01/2007,17:26:00,41980,41995,41980,41985,180
17/01/2007,17:27:00,41990,41990,41970,41970,39
17/01/2007,17:28:00,41970,41970,41960,41970,174
17/01/2007,17:29:00,41970,41970,41935,41955,111
17/01/2007,17:30:00,41945,42000,41945,41990,115
17/01/2007,17:31:00,41990,42000,41985,41995,54
17/01/2007,17:32:00,42000,42010,41990,41990,65
17/01/2007,17:33:00,41985,41995,41980,41985,22
17/01/2007,17:34:00,41980,42015,41970,42010,112
17/01/2007,17:35:00,42010,42015,42010,42015,20