DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2007,09:01:00,41930,41930,41915,41915,35
19/01/2007,09:02:00,41920,41925,41915,41915,32
19/01/2007,09:03:00,41915,41930,41915,41930,44
19/01/2007,09:04:00,41925,41940,41925,41930,46
19/01/2007,09:05:00,41930,41930,41910,41920,135
19/01/2007,09:06:00,41920,41925,41915,41925,23
19/01/2007,09:07:00,41920,41920,41910,41915,51
19/01/2007,09:08:00,41910,41910,41890,41890,93
19/01/2007,09:09:00,41890,41890,41860,41865,91
19/01/2007,09:10:00,41860,41865,41850,41860,45
19/01/2007,09:11:00,41865,41890,41860,41890,90
19/01/2007,09:12:00,41895,41915,41895,41910,53
19/01/2007,09:13:00,41910,41910,41890,41900,79
19/01/2007,09:14:00,41905,41915,41905,41915,45
19/01/2007,09:15:00,41915,41920,41910,41910,25
19/01/2007,09:16:00,41905,41905,41895,41905,34
19/01/2007,09:17:00,41905,41945,41905,41935,61
19/01/2007,09:18:00,41935,41950,41935,41945,57
19/01/2007,09:19:00,41945,41950,41945,41945,25
19/01/2007,09:20:00,41945,41945,41925,41930,66
19/01/2007,09:21:00,41930,41930,41915,41920,23
19/01/2007,09:22:00,41915,41920,41905,41915,16
19/01/2007,09:23:00,41910,41910,41885,41890,61
19/01/2007,09:24:00,41890,41895,41890,41895,34
19/01/2007,09:25:00,41895,41905,41895,41900,25
19/01/2007,09:26:00,41900,41905,41890,41900,31
19/01/2007,09:27:00,41900,41900,41890,41895,15
19/01/2007,09:28:00,41895,41900,41880,41880,35
19/01/2007,09:29:00,41875,41880,41850,41860,158
19/01/2007,09:30:00,41865,41875,41860,41875,81
19/01/2007,09:31:00,41875,41875,41855,41870,52
19/01/2007,09:32:00,41865,41900,41865,41895,89
19/01/2007,09:33:00,41895,41915,41895,41910,79
19/01/2007,09:34:00,41905,41905,41890,41895,47
19/01/2007,09:35:00,41890,41905,41890,41900,44
19/01/2007,09:36:00,41900,41915,41890,41910,54
19/01/2007,09:37:00,41910,41920,41910,41910,56
19/01/2007,09:38:00,41910,41915,41910,41915,20
19/01/2007,09:39:00,41920,41930,41920,41920,33
19/01/2007,09:40:00,41915,41915,41910,41910,28
19/01/2007,09:41:00,41910,41910,41905,41910,17
19/01/2007,09:42:00,41910,41915,41905,41905,39
19/01/2007,09:43:00,41905,41905,41890,41900,41
19/01/2007,09:44:00,41905,41905,41900,41900,12
19/01/2007,09:45:00,41900,41905,41895,41900,25
19/01/2007,09:46:00,41895,41895,41885,41885,28
19/01/2007,09:47:00,41885,41885,41850,41860,203
19/01/2007,09:48:00,41860,41860,41855,41860,40
19/01/2007,09:49:00,41860,41860,41825,41830,125
19/01/2007,09:50:00,41835,41840,41830,41830,67
19/01/2007,09:51:00,41830,41840,41825,41840,34
19/01/2007,09:52:00,41835,41850,41835,41845,37
19/01/2007,09:53:00,41845,41865,41840,41860,48
19/01/2007,09:54:00,41860,41875,41850,41875,59
19/01/2007,09:55:00,41880,41880,41865,41870,42
19/01/2007,09:56:00,41870,41880,41870,41870,25
19/01/2007,09:57:00,41875,41885,41875,41880,21
19/01/2007,09:58:00,41880,41880,41870,41880,29
19/01/2007,09:59:00,41880,41900,41880,41900,41
19/01/2007,10:00:00,41900,41905,41895,41900,42
19/01/2007,10:01:00,41910,41915,41905,41905,31
19/01/2007,10:02:00,41905,41910,41905,41905,27
19/01/2007,10:03:00,41905,41910,41900,41905,19
19/01/2007,10:04:00,41905,41915,41900,41915,31
19/01/2007,10:05:00,41920,41935,41920,41935,114
19/01/2007,10:06:00,41935,41950,41935,41945,50
19/01/2007,10:07:00,41945,41955,41945,41945,39
19/01/2007,10:08:00,41945,41945,41935,41935,18
19/01/2007,10:09:00,41935,41935,41920,41925,49
19/01/2007,10:10:00,41925,41935,41925,41930,25
19/01/2007,10:11:00,41940,41940,41930,41930,11
19/01/2007,10:12:00,41930,41930,41925,41925,12
19/01/2007,10:13:00,41925,41925,41910,41920,52
19/01/2007,10:14:00,41915,41915,41895,41910,42
19/01/2007,10:15:00,41910,41925,41910,41920,28
19/01/2007,10:16:00,41915,41920,41915,41920,13
19/01/2007,10:17:00,41915,41920,41910,41915,36
19/01/2007,10:18:00,41915,41915,41900,41905,59
19/01/2007,10:19:00,41910,41910,41890,41895,46
19/01/2007,10:20:00,41890,41900,41890,41900,35
19/01/2007,10:21:00,41905,41925,41900,41920,50
19/01/2007,10:22:00,41915,41935,41915,41930,25
19/01/2007,10:23:00,41930,41940,41930,41935,27
19/01/2007,10:24:00,41930,41930,41920,41930,19
19/01/2007,10:25:00,41925,41930,41920,41930,13
19/01/2007,10:26:00,41930,41930,41925,41925,4
19/01/2007,10:27:00,41925,41925,41920,41920,7
19/01/2007,10:28:00,41915,41915,41905,41910,20
19/01/2007,10:29:00,41915,41925,41915,41925,13
19/01/2007,10:30:00,41915,41920,41905,41915,33
19/01/2007,10:31:00,41920,41930,41915,41915,21
19/01/2007,10:32:00,41920,41920,41900,41910,18
19/01/2007,10:33:00,41905,41915,41905,41915,6
19/01/2007,10:34:00,41905,41915,41905,41910,313
19/01/2007,10:35:00,41915,41915,41915,41915,4
19/01/2007,10:36:00,41920,41925,41915,41915,39
19/01/2007,10:37:00,41920,41945,41920,41945,38
19/01/2007,10:38:00,41945,41950,41940,41945,37
19/01/2007,10:39:00,41945,41945,41940,41940,7
19/01/2007,10:40:00,41945,41945,41940,41940,17
19/01/2007,10:41:00,41945,41945,41940,41940,18
19/01/2007,10:42:00,41940,41940,41920,41920,42
19/01/2007,10:43:00,41925,41930,41920,41920,28
19/01/2007,10:44:00,41920,41925,41915,41920,22
19/01/2007,10:45:00,41915,41920,41900,41900,25
19/01/2007,10:46:00,41900,41905,41890,41895,45
19/01/2007,10:47:00,41900,41910,41900,41905,28
19/01/2007,10:48:00,41910,41920,41910,41915,20
19/01/2007,10:49:00,41920,41920,41910,41910,5
19/01/2007,10:50:00,41910,41920,41910,41920,15
19/01/2007,10:51:00,41920,41930,41920,41925,25
19/01/2007,10:52:00,41925,41925,41915,41915,22
19/01/2007,10:53:00,41915,41925,41910,41920,45
19/01/2007,10:54:00,41920,41920,41910,41910,24
19/01/2007,10:55:00,41910,41925,41910,41920,38
19/01/2007,10:56:00,41920,41930,41920,41925,35
19/01/2007,10:57:00,41935,41940,41925,41930,47
19/01/2007,10:58:00,41930,41935,41930,41935,30
19/01/2007,10:59:00,41935,41940,41925,41930,48
19/01/2007,11:00:00,41930,41930,41920,41920,59
19/01/2007,11:01:00,41920,41920,41915,41915,14
19/01/2007,11:02:00,41910,41915,41905,41915,22
19/01/2007,11:03:00,41910,41910,41905,41910,43
19/01/2007,11:04:00,41915,41920,41910,41910,40
19/01/2007,11:05:00,41910,41910,41890,41895,68
19/01/2007,11:06:00,41900,41905,41900,41905,39
19/01/2007,11:07:00,41905,41910,41905,41910,23
19/01/2007,11:08:00,41910,41915,41910,41915,14
19/01/2007,11:09:00,41915,41920,41915,41920,12
19/01/2007,11:10:00,41920,41920,41910,41915,27
19/01/2007,11:11:00,41910,41920,41910,41915,11
19/01/2007,11:12:00,41915,41915,41915,41915,5
19/01/2007,11:13:00,41915,41935,41915,41935,29
19/01/2007,11:14:00,41935,41945,41930,41930,34
19/01/2007,11:15:00,41930,41930,41925,41925,20
19/01/2007,11:16:00,41925,41925,41920,41925,34
19/01/2007,11:17:00,41925,41925,41925,41925,8
19/01/2007,11:18:00,41930,41945,41930,41940,51
19/01/2007,11:19:00,41940,41945,41935,41940,22
19/01/2007,11:20:00,41945,41950,41945,41945,21
19/01/2007,11:21:00,41950,41960,41950,41960,39
19/01/2007,11:22:00,41955,41970,41955,41970,82
19/01/2007,11:23:00,41970,41970,41955,41955,36
19/01/2007,11:24:00,41960,41960,41955,41955,13
19/01/2007,11:25:00,41955,41955,41940,41945,54
19/01/2007,11:26:00,41950,41950,41950,41950,2
19/01/2007,11:27:00,41950,41955,41950,41955,27
19/01/2007,11:28:00,41955,41955,41955,41955,1
19/01/2007,11:29:00,41955,41955,41950,41950,24
19/01/2007,11:30:00,41950,41950,41950,41950,9
19/01/2007,11:31:00,41950,41950,41945,41945,18
19/01/2007,11:32:00,41950,41950,41950,41950,3
19/01/2007,11:33:00,41950,41950,41950,41950,6
19/01/2007,11:34:00,41955,41965,41955,41965,36
19/01/2007,11:35:00,41965,41980,41965,41980,55
19/01/2007,11:36:00,41980,41980,41970,41970,41
19/01/2007,11:37:00,41970,41970,41955,41960,36
19/01/2007,11:38:00,41960,41970,41955,41960,31
19/01/2007,11:39:00,41960,41960,41955,41955,4
19/01/2007,11:40:00,41960,41970,41955,41970,33
19/01/2007,11:41:00,41970,41985,41970,41980,30
19/01/2007,11:42:00,41980,41980,41975,41975,18
19/01/2007,11:43:00,41980,41980,41975,41975,6
19/01/2007,11:44:00,41970,41970,41965,41970,10
19/01/2007,11:45:00,41970,41980,41970,41980,5
19/01/2007,11:46:00,41975,41975,41975,41975,1
19/01/2007,11:47:00,41980,41985,41980,41985,18
19/01/2007,11:48:00,41985,41985,41980,41985,3
19/01/2007,11:49:00,41985,41995,41980,41995,33
19/01/2007,11:50:00,41995,42015,41990,42005,96
19/01/2007,11:51:00,42005,42005,41995,41995,52
19/01/2007,11:52:00,41995,41995,41985,41990,52
19/01/2007,11:53:00,41995,42000,41995,41995,16
19/01/2007,11:54:00,41990,41990,41985,41985,23
19/01/2007,11:55:00,41985,41985,41980,41985,9
19/01/2007,11:56:00,41985,41985,41980,41980,9
19/01/2007,11:57:00,41985,41985,41985,41985,6
19/01/2007,11:58:00,41990,41990,41985,41985,8
19/01/2007,11:59:00,41980,41985,41975,41980,125
19/01/2007,12:00:00,41975,41980,41975,41980,11
19/01/2007,12:01:00,41980,41985,41980,41985,6
19/01/2007,12:02:00,41985,41995,41985,41990,17
19/01/2007,12:03:00,41990,41995,41985,41990,32
19/01/2007,12:04:00,41990,41995,41985,41995,37
19/01/2007,12:05:00,41995,42000,41995,42000,14
19/01/2007,12:06:00,42000,42005,41995,42000,29
19/01/2007,12:07:00,41995,42000,41995,42000,6
19/01/2007,12:08:00,41995,41995,41995,41995,1
19/01/2007,12:09:00,41995,41995,41990,41995,4
19/01/2007,12:10:00,42000,42000,41995,41995,9
19/01/2007,12:11:00,42000,42010,42000,42010,15
19/01/2007,12:12:00,42010,42010,42005,42005,7
19/01/2007,12:13:00,42010,42015,42010,42015,16
19/01/2007,12:14:00,42015,42015,42005,42010,37
19/01/2007,12:15:00,42010,42015,42010,42015,6
19/01/2007,12:16:00,42015,42015,42010,42010,6
19/01/2007,12:17:00,42010,42010,42010,42010,4
19/01/2007,12:18:00,42015,42020,42015,42020,10
19/01/2007,12:19:00,42020,42025,42015,42025,15
19/01/2007,12:20:00,42025,42025,42020,42025,13
19/01/2007,12:21:00,42025,42030,42025,42030,33
19/01/2007,12:22:00,42025,42025,42020,42020,26
19/01/2007,12:23:00,42025,42035,42025,42030,20
19/01/2007,12:24:00,42025,42030,42025,42025,26
19/01/2007,12:25:00,42025,42035,42025,42030,9
19/01/2007,12:26:00,42030,42030,42030,42030,3
19/01/2007,12:27:00,42030,42030,42020,42020,30
19/01/2007,12:28:00,42020,42020,42010,42020,30
19/01/2007,12:29:00,42020,42020,42015,42015,6
19/01/2007,12:30:00,42015,42015,42010,42010,10
19/01/2007,12:31:00,42010,42010,42010,42010,9
19/01/2007,12:32:00,42005,42005,42005,42005,13
19/01/2007,12:33:00,42005,42005,41980,41980,67
19/01/2007,12:34:00,41980,41980,41975,41980,7
19/01/2007,12:35:00,41985,41985,41985,41985,3
19/01/2007,12:36:00,41985,41985,41980,41980,12
19/01/2007,12:37:00,41985,41990,41985,41985,11
19/01/2007,12:38:00,41990,41990,41985,41985,4
19/01/2007,12:39:00,41985,41985,41975,41975,18
19/01/2007,12:40:00,41975,41980,41970,41975,29
19/01/2007,12:41:00,41980,41980,41980,41980,13
19/01/2007,12:43:00,41980,41985,41980,41980,14
19/01/2007,12:44:00,41985,41985,41985,41985,6
19/01/2007,12:45:00,41990,41995,41990,41990,19
19/01/2007,12:46:00,41990,41995,41990,41995,4
19/01/2007,12:47:00,41990,41995,41990,41995,24
19/01/2007,12:48:00,41990,41990,41990,41990,6
19/01/2007,12:49:00,41990,41990,41990,41990,4
19/01/2007,12:50:00,41985,41985,41970,41970,16
19/01/2007,12:51:00,41975,41980,41975,41975,11
19/01/2007,12:52:00,41975,41980,41975,41975,6
19/01/2007,12:53:00,41980,41990,41980,41985,17
19/01/2007,12:54:00,41985,41985,41980,41980,3
19/01/2007,12:55:00,41985,41985,41975,41975,16
19/01/2007,12:56:00,41975,41975,41965,41970,20
19/01/2007,12:57:00,41975,41990,41975,41990,20
19/01/2007,12:58:00,41985,41990,41985,41990,8
19/01/2007,12:59:00,41990,41995,41990,41990,13
19/01/2007,13:00:00,41995,42005,41990,41995,45
19/01/2007,13:01:00,42000,42005,41995,41995,14
19/01/2007,13:02:00,42000,42005,41995,42005,8
19/01/2007,13:03:00,42000,42010,41995,42000,28
19/01/2007,13:04:00,42005,42005,41990,42000,17
19/01/2007,13:05:00,42000,42000,41995,41995,6
19/01/2007,13:07:00,41995,41995,41995,41995,1
19/01/2007,13:08:00,41995,41995,41995,41995,5
19/01/2007,13:09:00,42000,42015,42000,42010,43
19/01/2007,13:10:00,42005,42010,42005,42005,8
19/01/2007,13:12:00,42015,42025,42015,42025,18
19/01/2007,13:13:00,42025,42035,42025,42035,24
19/01/2007,13:14:00,42030,42040,42030,42030,15
19/01/2007,13:15:00,42035,42050,42035,42050,38
19/01/2007,13:16:00,42050,42050,42045,42045,15
19/01/2007,13:17:00,42045,42050,42045,42045,22
19/01/2007,13:18:00,42050,42055,42045,42050,16
19/01/2007,13:19:00,42045,42055,42045,42050,25
19/01/2007,13:20:00,42055,42055,42055,42055,2
19/01/2007,13:21:00,42060,42065,42050,42050,67
19/01/2007,13:22:00,42045,42050,42040,42045,15
19/01/2007,13:23:00,42045,42050,42040,42050,18
19/01/2007,13:24:00,42045,42045,42040,42040,4
19/01/2007,13:25:00,42040,42040,42040,42040,2
19/01/2007,13:26:00,42045,42050,42045,42050,14
19/01/2007,13:27:00,42040,42045,42040,42045,3
19/01/2007,13:28:00,42040,42040,42040,42040,6
19/01/2007,13:29:00,42040,42045,42035,42040,17
19/01/2007,13:30:00,42035,42040,42035,42035,13
19/01/2007,13:31:00,42035,42040,42025,42035,29
19/01/2007,13:32:00,42035,42035,42035,42035,9
19/01/2007,13:33:00,42035,42040,42035,42035,16
19/01/2007,13:34:00,42035,42035,42035,42035,3
19/01/2007,13:35:00,42035,42035,42025,42025,9
19/01/2007,13:36:00,42030,42030,42030,42030,3
19/01/2007,13:37:00,42025,42030,42025,42030,7
19/01/2007,13:38:00,42025,42030,42020,42025,16
19/01/2007,13:39:00,42025,42030,42025,42025,4
19/01/2007,13:40:00,42030,42040,42030,42040,8
19/01/2007,13:41:00,42040,42040,42035,42040,11
19/01/2007,13:42:00,42045,42045,42045,42045,5
19/01/2007,13:43:00,42045,42045,42030,42030,9
19/01/2007,13:44:00,42030,42035,42030,42035,7
19/01/2007,13:45:00,42040,42040,42040,42040,4
19/01/2007,13:46:00,42040,42040,42035,42035,6
19/01/2007,13:47:00,42035,42035,42035,42035,3
19/01/2007,13:48:00,42040,42055,42040,42055,27
19/01/2007,13:49:00,42055,42060,42055,42055,9
19/01/2007,13:50:00,42050,42050,42050,42050,10
19/01/2007,13:51:00,42050,42050,42050,42050,17
19/01/2007,13:52:00,42045,42050,42045,42050,7
19/01/2007,13:53:00,42050,42050,42040,42040,15
19/01/2007,13:54:00,42040,42045,42040,42045,16
19/01/2007,13:55:00,42045,42050,42045,42050,13
19/01/2007,13:56:00,42050,42050,42045,42045,5
19/01/2007,14:00:00,42045,42050,42045,42050,8
19/01/2007,14:01:00,42045,42045,42040,42045,3
19/01/2007,14:02:00,42040,42040,42030,42035,15
19/01/2007,14:03:00,42035,42035,42030,42030,7
19/01/2007,14:04:00,42035,42040,42035,42040,8
19/01/2007,14:05:00,42035,42040,42035,42040,5
19/01/2007,14:07:00,42040,42045,42040,42045,17
19/01/2007,14:08:00,42040,42040,42040,42040,2
19/01/2007,14:09:00,42040,42040,42035,42040,4
19/01/2007,14:10:00,42045,42045,42045,42045,4
19/01/2007,14:11:00,42040,42040,42040,42040,1
19/01/2007,14:12:00,42045,42045,42045,42045,5
19/01/2007,14:13:00,42040,42045,42040,42045,5
19/01/2007,14:14:00,42045,42045,42030,42035,28
19/01/2007,14:15:00,42040,42040,42040,42040,2
19/01/2007,14:16:00,42040,42040,42035,42035,5
19/01/2007,14:17:00,42035,42035,42035,42035,3
19/01/2007,14:19:00,42035,42040,42035,42040,4
19/01/2007,14:20:00,42035,42035,42035,42035,2
19/01/2007,14:21:00,42035,42035,42035,42035,5
19/01/2007,14:22:00,42035,42035,42035,42035,4
19/01/2007,14:24:00,42040,42045,42040,42045,5
19/01/2007,14:25:00,42045,42045,42045,42045,8
19/01/2007,14:26:00,42045,42050,42045,42045,5
19/01/2007,14:27:00,42050,42055,42050,42050,12
19/01/2007,14:28:00,42055,42070,42055,42070,69
19/01/2007,14:29:00,42070,42075,42070,42070,47
19/01/2007,14:30:00,42070,42090,42070,42080,47
19/01/2007,14:31:00,42085,42085,42080,42080,28
19/01/2007,14:32:00,42075,42080,42070,42075,31
19/01/2007,14:33:00,42080,42080,42075,42075,11
19/01/2007,14:34:00,42075,42075,42070,42070,19
19/01/2007,14:35:00,42070,42075,42070,42075,25
19/01/2007,14:36:00,42080,42085,42080,42085,18
19/01/2007,14:37:00,42085,42085,42070,42070,19
19/01/2007,14:39:00,42070,42070,42070,42070,1
19/01/2007,14:40:00,42075,42080,42075,42075,11
19/01/2007,14:41:00,42075,42075,42075,42075,9
19/01/2007,14:42:00,42070,42075,42070,42075,5
19/01/2007,14:43:00,42075,42075,42075,42075,3
19/01/2007,14:44:00,42070,42070,42065,42070,11
19/01/2007,14:45:00,42065,42065,42065,42065,20
19/01/2007,14:46:00,42065,42065,42065,42065,1
19/01/2007,14:47:00,42065,42070,42065,42070,10
19/01/2007,14:48:00,42070,42075,42070,42075,8
19/01/2007,14:49:00,42080,42080,42070,42075,14
19/01/2007,14:50:00,42075,42080,42075,42080,25
19/01/2007,14:51:00,42080,42085,42080,42085,8
19/01/2007,14:52:00,42085,42085,42070,42070,20
19/01/2007,14:53:00,42065,42065,42060,42065,19
19/01/2007,14:54:00,42065,42075,42060,42070,21
19/01/2007,14:55:00,42075,42080,42075,42080,25
19/01/2007,14:56:00,42085,42100,42085,42095,35
19/01/2007,14:57:00,42095,42100,42095,42095,37
19/01/2007,14:58:00,42095,42100,42090,42090,23
19/01/2007,14:59:00,42090,42100,42090,42100,14
19/01/2007,15:00:00,42105,42125,42105,42125,146
19/01/2007,15:01:00,42125,42130,42120,42130,49
19/01/2007,15:02:00,42130,42130,42115,42115,42
19/01/2007,15:03:00,42115,42115,42110,42115,32
19/01/2007,15:04:00,42120,42120,42110,42110,29
19/01/2007,15:05:00,42115,42125,42110,42115,27
19/01/2007,15:06:00,42115,42120,42115,42120,13
19/01/2007,15:07:00,42120,42130,42120,42125,19
19/01/2007,15:08:00,42120,42125,42120,42125,18
19/01/2007,15:09:00,42130,42130,42125,42130,10
19/01/2007,15:10:00,42135,42145,42130,42135,48
19/01/2007,15:11:00,42135,42140,42135,42135,19
19/01/2007,15:12:00,42140,42145,42140,42140,19
19/01/2007,15:13:00,42140,42145,42140,42140,38
19/01/2007,15:14:00,42140,42160,42140,42150,119
19/01/2007,15:15:00,42150,42155,42145,42150,38
19/01/2007,15:16:00,42150,42175,42150,42165,75
19/01/2007,15:17:00,42170,42175,42160,42165,94
19/01/2007,15:18:00,42160,42165,42155,42160,29
19/01/2007,15:19:00,42160,42160,42155,42155,15
19/01/2007,15:20:00,42155,42160,42150,42150,22
19/01/2007,15:21:00,42150,42155,42145,42155,31
19/01/2007,15:22:00,42155,42160,42150,42155,9
19/01/2007,15:23:00,42155,42160,42150,42150,20
19/01/2007,15:24:00,42150,42155,42150,42155,7
19/01/2007,15:25:00,42160,42170,42160,42170,39
19/01/2007,15:26:00,42165,42165,42165,42165,6
19/01/2007,15:27:00,42165,42165,42155,42165,17
19/01/2007,15:28:00,42160,42160,42150,42150,16
19/01/2007,15:29:00,42150,42160,42150,42150,24
19/01/2007,15:30:00,42145,42150,42125,42125,48
19/01/2007,15:31:00,42130,42135,42120,42135,62
19/01/2007,15:32:00,42135,42150,42130,42135,35
19/01/2007,15:33:00,42140,42140,42130,42135,36
19/01/2007,15:34:00,42135,42135,42125,42125,18
19/01/2007,15:35:00,42125,42130,42110,42130,36
19/01/2007,15:36:00,42130,42150,42130,42140,36
19/01/2007,15:37:00,42140,42150,42130,42145,25
19/01/2007,15:38:00,42145,42175,42145,42170,101
19/01/2007,15:39:00,42170,42190,42170,42190,96
19/01/2007,15:40:00,42195,42210,42190,42195,174
19/01/2007,15:41:00,42195,42195,42185,42195,64
19/01/2007,15:42:00,42195,42195,42185,42185,23
19/01/2007,15:43:00,42185,42190,42180,42185,41
19/01/2007,15:44:00,42190,42190,42180,42180,18
19/01/2007,15:45:00,42175,42195,42175,42195,39
19/01/2007,15:46:00,42195,42200,42190,42190,23
19/01/2007,15:47:00,42190,42190,42180,42180,25
19/01/2007,15:48:00,42180,42185,42175,42175,29
19/01/2007,15:49:00,42180,42180,42175,42175,6
19/01/2007,15:50:00,42175,42175,42160,42160,36
19/01/2007,15:51:00,42160,42165,42140,42150,97
19/01/2007,15:52:00,42155,42160,42155,42160,21
19/01/2007,15:53:00,42165,42165,42160,42165,26
19/01/2007,15:54:00,42160,42170,42160,42165,13
19/01/2007,15:55:00,42160,42165,42160,42165,5
19/01/2007,15:56:00,42165,42165,42160,42160,16
19/01/2007,15:57:00,42160,42165,42155,42155,12
19/01/2007,15:58:00,42155,42155,42140,42150,39
19/01/2007,15:59:00,42150,42160,42150,42160,15
19/01/2007,16:00:00,42165,42240,42165,42235,302
19/01/2007,16:01:00,42235,42305,42235,42295,286
19/01/2007,16:02:00,42290,42295,42250,42250,200
19/01/2007,16:03:00,42250,42250,42230,42230,100
19/01/2007,16:04:00,42225,42245,42225,42235,104
19/01/2007,16:05:00,42230,42255,42230,42245,90
19/01/2007,16:06:00,42245,42260,42240,42255,55
19/01/2007,16:07:00,42255,42270,42255,42270,40
19/01/2007,16:08:00,42265,42265,42250,42255,95
19/01/2007,16:09:00,42260,42280,42255,42265,142
19/01/2007,16:10:00,42265,42310,42265,42305,169
19/01/2007,16:11:00,42305,42330,42305,42315,168
19/01/2007,16:12:00,42320,42320,42270,42270,96
19/01/2007,16:13:00,42270,42275,42265,42265,63
19/01/2007,16:14:00,42275,42275,42250,42250,55
19/01/2007,16:15:00,42255,42270,42255,42270,75
19/01/2007,16:16:00,42265,42270,42250,42250,52
19/01/2007,16:17:00,42250,42260,42240,42240,55
19/01/2007,16:18:00,42240,42240,42225,42235,38
19/01/2007,16:19:00,42235,42240,42235,42240,22
19/01/2007,16:20:00,42235,42240,42225,42230,72
19/01/2007,16:21:00,42235,42235,42220,42225,39
19/01/2007,16:22:00,42220,42235,42220,42230,31
19/01/2007,16:23:00,42230,42245,42230,42230,51
19/01/2007,16:24:00,42235,42245,42220,42245,59
19/01/2007,16:25:00,42245,42245,42230,42245,29
19/01/2007,16:26:00,42245,42250,42245,42250,24
19/01/2007,16:27:00,42250,42265,42250,42260,43
19/01/2007,16:28:00,42265,42280,42265,42270,92
19/01/2007,16:29:00,42270,42280,42270,42280,59
19/01/2007,16:30:00,42285,42310,42285,42305,128
19/01/2007,16:31:00,42305,42340,42305,42320,143
19/01/2007,16:32:00,42325,42330,42310,42310,38
19/01/2007,16:33:00,42310,42315,42285,42300,94
19/01/2007,16:34:00,42300,42315,42280,42280,90
19/01/2007,16:35:00,42280,42295,42280,42290,32
19/01/2007,16:36:00,42285,42290,42275,42275,32
19/01/2007,16:37:00,42275,42300,42275,42300,39
19/01/2007,16:38:00,42305,42310,42295,42300,30
19/01/2007,16:39:00,42305,42305,42300,42305,26
19/01/2007,16:40:00,42305,42315,42300,42315,45
19/01/2007,16:41:00,42310,42335,42310,42335,71
19/01/2007,16:42:00,42335,42350,42335,42350,55
19/01/2007,16:43:00,42345,42360,42345,42345,76
19/01/2007,16:44:00,42340,42370,42340,42370,77
19/01/2007,16:45:00,42370,42380,42365,42370,73
19/01/2007,16:46:00,42370,42400,42365,42390,90
19/01/2007,16:47:00,42390,42405,42390,42390,83
19/01/2007,16:48:00,42390,42390,42375,42375,77
19/01/2007,16:49:00,42380,42395,42375,42395,68
19/01/2007,16:50:00,42395,42395,42370,42370,41
19/01/2007,16:51:00,42375,42375,42365,42365,36
19/01/2007,16:52:00,42365,42380,42360,42370,67
19/01/2007,16:53:00,42375,42375,42360,42360,44
19/01/2007,16:54:00,42360,42360,42355,42360,48
19/01/2007,16:55:00,42360,42370,42355,42370,63
19/01/2007,16:56:00,42375,42380,42360,42375,77
19/01/2007,16:57:00,42375,42375,42350,42350,40
19/01/2007,16:58:00,42345,42345,42330,42335,42
19/01/2007,16:59:00,42335,42335,42325,42325,21
19/01/2007,17:00:00,42325,42345,42325,42345,77
19/01/2007,17:01:00,42350,42355,42345,42350,19
19/01/2007,17:02:00,42350,42370,42350,42370,54
19/01/2007,17:03:00,42365,42365,42345,42345,44
19/01/2007,17:04:00,42350,42355,42350,42350,31
19/01/2007,17:05:00,42350,42360,42350,42360,37
19/01/2007,17:06:00,42360,42360,42340,42340,28
19/01/2007,17:07:00,42340,42345,42330,42335,34
19/01/2007,17:08:00,42335,42345,42335,42335,39
19/01/2007,17:09:00,42335,42345,42330,42330,36
19/01/2007,17:10:00,42330,42340,42330,42340,19
19/01/2007,17:11:00,42340,42340,42340,42340,6
19/01/2007,17:12:00,42340,42340,42330,42330,20
19/01/2007,17:13:00,42330,42340,42330,42340,17
19/01/2007,17:14:00,42335,42345,42335,42340,28
19/01/2007,17:15:00,42340,42340,42320,42320,45
19/01/2007,17:16:00,42320,42320,42305,42305,45
19/01/2007,17:17:00,42305,42310,42295,42295,109
19/01/2007,17:18:00,42300,42300,42290,42300,49
19/01/2007,17:19:00,42305,42310,42295,42295,71
19/01/2007,17:20:00,42295,42300,42285,42295,57
19/01/2007,17:21:00,42290,42300,42280,42295,42
19/01/2007,17:22:00,42300,42300,42290,42300,27
19/01/2007,17:23:00,42300,42300,42285,42285,34
19/01/2007,17:24:00,42285,42290,42280,42290,39
19/01/2007,17:25:00,42285,42295,42280,42285,39
19/01/2007,17:26:00,42285,42345,42285,42345,71
19/01/2007,17:27:00,42345,42345,42325,42335,57
19/01/2007,17:28:00,42335,42365,42335,42355,119
19/01/2007,17:29:00,42360,42360,42335,42335,47
19/01/2007,17:30:00,42335,42340,42310,42310,30
19/01/2007,17:31:00,42310,42310,42290,42310,40
19/01/2007,17:32:00,42310,42310,42300,42305,17
19/01/2007,17:33:00,42305,42310,42300,42310,11
19/01/2007,17:34:00,42315,42315,42300,42305,26
19/01/2007,17:35:00,42305,42310,42295,42310,35
19/01/2007,17:36:00,42305,42315,42300,42315,15
19/01/2007,17:37:00,42300,42315,42300,42310,11
19/01/2007,17:38:00,42315,42315,42305,42310,12
19/01/2007,17:39:00,42310,42310,42275,42285,56
22/01/2007,09:00:00,42420,42420,42290,42290,5
22/01/2007,09:01:00,42445,42445,42320,42325,179
22/01/2007,09:02:00,42325,42350,42315,42350,107
22/01/2007,09:03:00,42345,42400,42345,42390,110
22/01/2007,09:04:00,42380,42395,42365,42375,93
22/01/2007,09:05:00,42375,42415,42370,42410,132
22/01/2007,09:06:00,42415,42430,42410,42425,119
22/01/2007,09:07:00,42425,42450,42425,42435,120
22/01/2007,09:08:00,42430,42455,42430,42455,80
22/01/2007,09:09:00,42455,42460,42450,42460,64
22/01/2007,09:10:00,42450,42460,42450,42450,35
22/01/2007,09:11:00,42455,42455,42445,42445,30
22/01/2007,09:12:00,42450,42450,42425,42425,69
22/01/2007,09:13:00,42425,42445,42425,42440,31
22/01/2007,09:14:00,42440,42445,42440,42440,28
22/01/2007,09:15:00,42435,42440,42435,42440,3
22/01/2007,09:16:00,42435,42450,42425,42425,40
22/01/2007,09:17:00,42430,42430,42415,42420,31
22/01/2007,09:18:00,42420,42440,42420,42435,47
22/01/2007,09:19:00,42440,42445,42440,42445,14
22/01/2007,09:20:00,42450,42450,42445,42445,34
22/01/2007,09:21:00,42445,42455,42440,42440,32
22/01/2007,09:22:00,42435,42445,42435,42445,8
22/01/2007,09:23:00,42435,42440,42430,42435,17
22/01/2007,09:24:00,42430,42430,42425,42425,22
22/01/2007,09:25:00,42425,42430,42410,42410,44
22/01/2007,09:26:00,42410,42415,42400,42405,86
22/01/2007,09:27:00,42400,42405,42400,42405,16
22/01/2007,09:28:00,42410,42420,42410,42410,55
22/01/2007,09:29:00,42415,42420,42415,42420,15
22/01/2007,09:30:00,42415,42430,42415,42430,35
22/01/2007,09:31:00,42430,42460,42430,42455,71
22/01/2007,09:32:00,42455,42465,42455,42455,29
22/01/2007,09:33:00,42460,42460,42445,42450,31
22/01/2007,09:34:00,42445,42450,42440,42450,39
22/01/2007,09:35:00,42450,42450,42445,42445,26
22/01/2007,09:36:00,42445,42445,42430,42430,45
22/01/2007,09:37:00,42435,42450,42435,42450,35
22/01/2007,09:38:00,42450,42450,42450,42450,8
22/01/2007,09:39:00,42445,42450,42440,42445,33
22/01/2007,09:40:00,42445,42445,42435,42435,19
22/01/2007,09:41:00,42430,42430,42415,42420,45
22/01/2007,09:42:00,42420,42425,42415,42425,11
22/01/2007,09:43:00,42420,42420,42420,42420,1
22/01/2007,09:44:00,42420,42420,42405,42405,29
22/01/2007,09:45:00,42405,42405,42400,42405,28
22/01/2007,09:46:00,42405,42405,42395,42400,32
22/01/2007,09:47:00,42405,42405,42400,42405,14
22/01/2007,09:48:00,42405,42405,42400,42405,27
22/01/2007,09:49:00,42410,42415,42405,42410,28
22/01/2007,09:50:00,42405,42405,42395,42405,42
22/01/2007,09:51:00,42405,42410,42405,42410,24
22/01/2007,09:52:00,42415,42420,42405,42415,52
22/01/2007,09:53:00,42415,42420,42410,42420,22
22/01/2007,09:54:00,42420,42420,42415,42420,19
22/01/2007,09:55:00,42425,42425,42410,42410,39
22/01/2007,09:56:00,42410,42420,42410,42420,10
22/01/2007,09:57:00,42425,42430,42420,42430,16
22/01/2007,09:58:00,42430,42440,42430,42440,35
22/01/2007,09:59:00,42435,42440,42425,42430,32
22/01/2007,10:00:00,42425,42430,42410,42415,55
22/01/2007,10:01:00,42415,42420,42415,42420,31
22/01/2007,10:02:00,42420,42420,42415,42415,12
22/01/2007,10:03:00,42415,42425,42415,42425,10
22/01/2007,10:04:00,42430,42430,42405,42410,31
22/01/2007,10:05:00,42410,42410,42405,42405,28
22/01/2007,10:06:00,42405,42405,42390,42395,52
22/01/2007,10:07:00,42400,42400,42390,42390,22
22/01/2007,10:08:00,42390,42395,42380,42385,39
22/01/2007,10:09:00,42390,42395,42385,42385,17
22/01/2007,10:10:00,42385,42390,42380,42385,44
22/01/2007,10:11:00,42380,42385,42375,42385,45
22/01/2007,10:12:00,42385,42405,42385,42405,61
22/01/2007,10:13:00,42410,42415,42400,42405,28
22/01/2007,10:14:00,42405,42405,42385,42385,110
22/01/2007,10:15:00,42385,42390,42375,42385,36
22/01/2007,10:16:00,42380,42390,42380,42385,25
22/01/2007,10:17:00,42385,42390,42385,42385,22
22/01/2007,10:18:00,42385,42385,42385,42385,6
22/01/2007,10:19:00,42380,42385,42380,42380,22
22/01/2007,10:20:00,42385,42385,42375,42385,15
22/01/2007,10:21:00,42390,42390,42385,42385,5
22/01/2007,10:22:00,42385,42395,42385,42385,50
22/01/2007,10:23:00,42390,42395,42385,42395,16
22/01/2007,10:24:00,42395,42405,42390,42400,31
22/01/2007,10:25:00,42400,42415,42400,42410,33
22/01/2007,10:26:00,42410,42410,42395,42395,29
22/01/2007,10:27:00,42400,42405,42395,42395,15
22/01/2007,10:28:00,42400,42405,42400,42400,16
22/01/2007,10:29:00,42400,42410,42400,42405,14
22/01/2007,10:30:00,42410,42410,42410,42410,3
22/01/2007,10:31:00,42410,42415,42410,42415,9
22/01/2007,10:32:00,42415,42425,42410,42425,24
22/01/2007,10:33:00,42420,42420,42420,42420,12
22/01/2007,10:34:00,42420,42420,42410,42410,15
22/01/2007,10:35:00,42415,42420,42415,42420,17
22/01/2007,10:36:00,42420,42430,42420,42430,20
22/01/2007,10:37:00,42435,42445,42435,42440,24
22/01/2007,10:38:00,42440,42440,42440,42440,4
22/01/2007,10:39:00,42440,42445,42440,42445,6
22/01/2007,10:40:00,42445,42450,42435,42435,35
22/01/2007,10:41:00,42440,42440,42435,42435,28
22/01/2007,10:42:00,42440,42440,42430,42435,18
22/01/2007,10:43:00,42440,42445,42440,42445,7
22/01/2007,10:44:00,42440,42440,42420,42420,25
22/01/2007,10:45:00,42425,42430,42415,42415,19
22/01/2007,10:46:00,42415,42425,42415,42425,18
22/01/2007,10:47:00,42430,42435,42425,42435,16
22/01/2007,10:48:00,42435,42435,42435,42435,4
22/01/2007,10:49:00,42435,42455,42435,42450,32
22/01/2007,10:50:00,42455,42455,42450,42450,9
22/01/2007,10:51:00,42450,42455,42450,42455,6
22/01/2007,10:52:00,42450,42450,42450,42450,7
22/01/2007,10:53:00,42445,42445,42445,42445,7
22/01/2007,10:54:00,42445,42445,42445,42445,7
22/01/2007,10:55:00,42445,42445,42435,42440,49
22/01/2007,10:56:00,42445,42445,42445,42445,5
22/01/2007,10:57:00,42445,42445,42445,42445,4
22/01/2007,10:58:00,42450,42450,42450,42450,13
22/01/2007,10:59:00,42445,42450,42440,42445,17
22/01/2007,11:00:00,42445,42445,42445,42445,1
22/01/2007,11:01:00,42450,42455,42450,42455,15
22/01/2007,11:02:00,42455,42455,42455,42455,10
22/01/2007,11:03:00,42460,42475,42460,42465,63
22/01/2007,11:04:00,42465,42485,42465,42480,30
22/01/2007,11:05:00,42475,42485,42475,42480,26
22/01/2007,11:06:00,42480,42490,42480,42490,38
22/01/2007,11:07:00,42490,42490,42485,42485,26
22/01/2007,11:08:00,42490,42490,42485,42490,10
22/01/2007,11:09:00,42485,42495,42485,42495,24
22/01/2007,11:10:00,42495,42495,42485,42490,38
22/01/2007,11:11:00,42490,42500,42490,42495,34
22/01/2007,11:12:00,42495,42505,42495,42505,72
22/01/2007,11:13:00,42505,42510,42500,42500,39
22/01/2007,11:14:00,42500,42505,42500,42505,16
22/01/2007,11:15:00,42500,42505,42500,42505,19
22/01/2007,11:16:00,42505,42515,42500,42515,64
22/01/2007,11:17:00,42515,42515,42510,42515,18
22/01/2007,11:18:00,42510,42510,42510,42510,3
22/01/2007,11:19:00,42510,42520,42510,42510,23
22/01/2007,11:20:00,42510,42515,42510,42515,15
22/01/2007,11:21:00,42510,42515,42510,42510,3
22/01/2007,11:22:00,42510,42515,42505,42510,15
22/01/2007,11:24:00,42515,42540,42515,42535,130
22/01/2007,11:25:00,42535,42535,42520,42520,58
22/01/2007,11:26:00,42525,42525,42520,42525,9
22/01/2007,11:27:00,42525,42525,42520,42520,16
22/01/2007,11:28:00,42515,42515,42510,42510,30
22/01/2007,11:29:00,42510,42510,42505,42505,9
22/01/2007,11:30:00,42510,42515,42510,42510,27
22/01/2007,11:31:00,42510,42515,42505,42515,9
22/01/2007,11:32:00,42510,42510,42505,42505,9
22/01/2007,11:33:00,42505,42505,42505,42505,1
22/01/2007,11:34:00,42500,42505,42500,42505,11
22/01/2007,11:35:00,42500,42510,42500,42500,56
22/01/2007,11:36:00,42505,42505,42500,42505,5
22/01/2007,11:37:00,42500,42515,42500,42515,33
22/01/2007,11:38:00,42505,42510,42505,42510,3
22/01/2007,11:39:00,42510,42510,42510,42510,1
22/01/2007,11:40:00,42515,42515,42510,42515,25
22/01/2007,11:41:00,42515,42515,42515,42515,5
22/01/2007,11:42:00,42515,42515,42515,42515,11
22/01/2007,11:43:00,42510,42510,42500,42505,35
22/01/2007,11:44:00,42505,42505,42490,42490,23
22/01/2007,11:45:00,42490,42490,42490,42490,14
22/01/2007,11:46:00,42490,42495,42490,42490,22
22/01/2007,11:47:00,42495,42500,42495,42500,10
22/01/2007,11:48:00,42495,42495,42495,42495,6
22/01/2007,11:49:00,42495,42495,42495,42495,4
22/01/2007,11:50:00,42500,42505,42500,42505,5
22/01/2007,11:51:00,42500,42500,42500,42500,1
22/01/2007,11:53:00,42505,42505,42500,42500,40
22/01/2007,11:54:00,42500,42500,42490,42490,28
22/01/2007,11:55:00,42490,42495,42490,42495,8
22/01/2007,11:56:00,42500,42500,42500,42500,6
22/01/2007,11:57:00,42495,42500,42495,42495,32
22/01/2007,11:58:00,42495,42495,42485,42485,30
22/01/2007,11:59:00,42490,42490,42485,42490,20
22/01/2007,12:00:00,42490,42490,42490,42490,2
22/01/2007,12:01:00,42485,42485,42480,42485,34
22/01/2007,12:02:00,42485,42490,42485,42485,20
22/01/2007,12:03:00,42485,42485,42480,42480,5
22/01/2007,12:04:00,42485,42485,42470,42475,40
22/01/2007,12:05:00,42475,42480,42475,42475,9
22/01/2007,12:06:00,42475,42475,42470,42470,15
22/01/2007,12:07:00,42475,42480,42475,42475,12
22/01/2007,12:08:00,42480,42480,42480,42480,3
22/01/2007,12:10:00,42480,42480,42480,42480,1
22/01/2007,12:11:00,42480,42485,42480,42485,2
22/01/2007,12:12:00,42480,42485,42480,42485,6
22/01/2007,12:13:00,42480,42485,42480,42485,16
22/01/2007,12:14:00,42480,42485,42480,42485,10
22/01/2007,12:15:00,42480,42485,42480,42485,9
22/01/2007,12:16:00,42485,42485,42480,42480,2
22/01/2007,12:17:00,42480,42480,42470,42470,20
22/01/2007,12:18:00,42470,42470,42470,42470,3
22/01/2007,12:19:00,42470,42470,42465,42470,23
22/01/2007,12:21:00,42470,42470,42470,42470,11
22/01/2007,12:23:00,42470,42470,42470,42470,1
22/01/2007,12:24:00,42465,42465,42465,42465,11
22/01/2007,12:25:00,42465,42475,42465,42475,25
22/01/2007,12:27:00,42475,42475,42475,42475,2
22/01/2007,12:28:00,42475,42475,42475,42475,1
22/01/2007,12:29:00,42475,42475,42475,42475,6
22/01/2007,12:30:00,42475,42475,42475,42475,1
22/01/2007,12:31:00,42480,42480,42480,42480,1
22/01/2007,12:32:00,42475,42480,42475,42480,9
22/01/2007,12:33:00,42485,42490,42485,42490,8
22/01/2007,12:34:00,42485,42485,42480,42480,3
22/01/2007,12:35:00,42480,42490,42480,42490,9
22/01/2007,12:36:00,42490,42490,42490,42490,1
22/01/2007,12:37:00,42485,42490,42485,42490,2
22/01/2007,12:38:00,42490,42490,42485,42485,8
22/01/2007,12:39:00,42480,42480,42480,42480,10
22/01/2007,12:41:00,42485,42485,42485,42485,1
22/01/2007,12:42:00,42480,42480,42480,42480,2
22/01/2007,12:43:00,42480,42480,42480,42480,4
22/01/2007,12:44:00,42475,42475,42470,42475,6
22/01/2007,12:45:00,42470,42470,42470,42470,4
22/01/2007,12:46:00,42470,42475,42465,42465,19
22/01/2007,12:47:00,42465,42470,42465,42465,7
22/01/2007,12:48:00,42470,42470,42470,42470,2
22/01/2007,12:49:00,42470,42475,42470,42475,10
22/01/2007,12:50:00,42470,42475,42470,42475,2
22/01/2007,12:52:00,42480,42485,42480,42480,15
22/01/2007,12:53:00,42480,42485,42480,42480,257
22/01/2007,12:54:00,42485,42485,42480,42480,23
22/01/2007,12:55:00,42485,42485,42480,42485,19
22/01/2007,12:56:00,42480,42480,42480,42480,1
22/01/2007,12:57:00,42485,42485,42485,42485,2
22/01/2007,12:58:00,42485,42485,42480,42485,5
22/01/2007,12:59:00,42480,42480,42460,42465,30
22/01/2007,13:00:00,42465,42465,42455,42455,28
22/01/2007,13:01:00,42460,42460,42455,42460,5
22/01/2007,13:02:00,42455,42460,42455,42460,10
22/01/2007,13:03:00,42465,42465,42465,42465,11
22/01/2007,13:04:00,42460,42460,42460,42460,7
22/01/2007,13:05:00,42455,42460,42455,42455,17
22/01/2007,13:06:00,42450,42455,42445,42455,24
22/01/2007,13:07:00,42460,42460,42450,42455,11
22/01/2007,13:08:00,42455,42460,42455,42455,8
22/01/2007,13:09:00,42460,42465,42460,42460,9
22/01/2007,13:10:00,42465,42470,42465,42465,10
22/01/2007,13:11:00,42465,42475,42465,42470,14
22/01/2007,13:12:00,42470,42470,42465,42470,7
22/01/2007,13:13:00,42470,42475,42470,42475,2
22/01/2007,13:14:00,42475,42475,42475,42475,3
22/01/2007,13:15:00,42475,42475,42475,42475,3
22/01/2007,13:16:00,42475,42480,42470,42475,12
22/01/2007,13:17:00,42475,42475,42470,42470,7
22/01/2007,13:18:00,42475,42475,42470,42470,10
22/01/2007,13:20:00,42475,42480,42475,42475,11
22/01/2007,13:21:00,42470,42485,42470,42480,15
22/01/2007,13:23:00,42475,42475,42475,42475,3
22/01/2007,13:24:00,42470,42470,42470,42470,2
22/01/2007,13:25:00,42465,42465,42465,42465,2
22/01/2007,13:26:00,42470,42470,42465,42465,21
22/01/2007,13:27:00,42465,42465,42465,42465,6
22/01/2007,13:28:00,42465,42475,42465,42475,17
22/01/2007,13:29:00,42475,42485,42475,42480,18
22/01/2007,13:30:00,42485,42485,42485,42485,7
22/01/2007,13:32:00,42485,42485,42480,42480,10
22/01/2007,13:33:00,42480,42485,42480,42480,8
22/01/2007,13:35:00,42480,42480,42480,42480,1
22/01/2007,13:36:00,42480,42480,42480,42480,9
22/01/2007,13:39:00,42475,42480,42470,42480,24
22/01/2007,13:40:00,42475,42475,42475,42475,5
22/01/2007,13:41:00,42480,42480,42480,42480,4
22/01/2007,13:42:00,42480,42485,42480,42485,9
22/01/2007,13:43:00,42485,42485,42485,42485,5
22/01/2007,13:44:00,42485,42485,42485,42485,3
22/01/2007,13:45:00,42485,42485,42485,42485,1
22/01/2007,13:46:00,42490,42490,42490,42490,14
22/01/2007,13:47:00,42495,42500,42495,42495,10
22/01/2007,13:48:00,42495,42495,42495,42495,1
22/01/2007,13:49:00,42495,42495,42495,42495,3
22/01/2007,13:50:00,42490,42490,42485,42485,18
22/01/2007,13:51:00,42500,42500,42500,42500,1
22/01/2007,13:52:00,42500,42500,42500,42500,2
22/01/2007,13:54:00,42490,42490,42490,42490,2
22/01/2007,13:57:00,42485,42490,42485,42490,3
22/01/2007,13:58:00,42490,42490,42490,42490,3
22/01/2007,13:59:00,42490,42490,42490,42490,2
22/01/2007,14:00:00,42490,42490,42485,42485,4
22/01/2007,14:01:00,42485,42490,42485,42485,7
22/01/2007,14:02:00,42480,42485,42480,42485,13
22/01/2007,14:05:00,42480,42480,42480,42480,1
22/01/2007,14:08:00,42475,42480,42475,42480,5
22/01/2007,14:09:00,42480,42480,42480,42480,1
22/01/2007,14:11:00,42480,42480,42480,42480,1
22/01/2007,14:12:00,42480,42480,42480,42480,2
22/01/2007,14:16:00,42480,42495,42480,42490,30
22/01/2007,14:17:00,42500,42500,42495,42495,6
22/01/2007,14:18:00,42500,42510,42500,42505,28
22/01/2007,14:19:00,42510,42515,42510,42515,8
22/01/2007,14:20:00,42510,42510,42510,42510,5
22/01/2007,14:21:00,42510,42510,42500,42500,255
22/01/2007,14:22:00,42500,42500,42490,42490,17
22/01/2007,14:24:00,42495,42500,42495,42500,8
22/01/2007,14:25:00,42500,42510,42500,42510,4
22/01/2007,14:26:00,42505,42510,42505,42510,6
22/01/2007,14:28:00,42510,42510,42510,42510,9
22/01/2007,14:29:00,42505,42505,42505,42505,4
22/01/2007,14:30:00,42505,42505,42500,42500,7
22/01/2007,14:31:00,42505,42505,42500,42505,10
22/01/2007,14:32:00,42505,42505,42505,42505,1
22/01/2007,14:33:00,42495,42500,42490,42500,15
22/01/2007,14:34:00,42495,42500,42495,42500,3
22/01/2007,14:35:00,42505,42515,42505,42515,15
22/01/2007,14:36:00,42510,42515,42510,42515,6
22/01/2007,14:37:00,42515,42515,42515,42515,1
22/01/2007,14:38:00,42510,42510,42505,42510,5
22/01/2007,14:39:00,42510,42515,42510,42510,3
22/01/2007,14:40:00,42505,42505,42500,42500,11
22/01/2007,14:41:00,42500,42510,42500,42510,11
22/01/2007,14:42:00,42510,42515,42510,42515,6
22/01/2007,14:43:00,42510,42515,42510,42510,8
22/01/2007,14:44:00,42505,42515,42505,42515,7
22/01/2007,14:45:00,42515,42515,42515,42515,1
22/01/2007,14:46:00,42515,42515,42510,42510,9
22/01/2007,14:47:00,42510,42510,42510,42510,2
22/01/2007,14:48:00,42510,42510,42510,42510,1
22/01/2007,14:49:00,42505,42510,42505,42510,7
22/01/2007,14:50:00,42510,42510,42505,42510,8
22/01/2007,14:51:00,42500,42500,42500,42500,1
22/01/2007,14:52:00,42505,42505,42505,42505,1
22/01/2007,14:53:00,42510,42510,42510,42510,8
22/01/2007,14:54:00,42510,42510,42505,42505,7
22/01/2007,14:55:00,42505,42505,42505,42505,2
22/01/2007,14:56:00,42505,42505,42505,42505,1
22/01/2007,14:57:00,42505,42515,42505,42515,10
22/01/2007,14:58:00,42515,42525,42515,42525,32
22/01/2007,14:59:00,42515,42515,42515,42515,5
22/01/2007,15:00:00,42510,42510,42510,42510,8
22/01/2007,15:01:00,42510,42510,42510,42510,2
22/01/2007,15:02:00,42515,42515,42515,42515,1
22/01/2007,15:03:00,42515,42515,42505,42505,15
22/01/2007,15:05:00,42505,42505,42505,42505,4
22/01/2007,15:06:00,42500,42500,42500,42500,11
22/01/2007,15:07:00,42500,42500,42500,42500,5
22/01/2007,15:08:00,42500,42500,42500,42500,2
22/01/2007,15:09:00,42505,42505,42500,42500,3
22/01/2007,15:10:00,42500,42500,42500,42500,1
22/01/2007,15:11:00,42505,42510,42500,42505,15
22/01/2007,15:13:00,42500,42500,42495,42495,21
22/01/2007,15:14:00,42495,42500,42495,42500,8
22/01/2007,15:15:00,42495,42495,42490,42495,15
22/01/2007,15:16:00,42490,42490,42490,42490,3
22/01/2007,15:17:00,42490,42490,42490,42490,1
22/01/2007,15:19:00,42495,42500,42495,42500,11
22/01/2007,15:20:00,42500,42505,42495,42495,4
22/01/2007,15:21:00,42500,42500,42495,42495,3
22/01/2007,15:22:00,42495,42495,42495,42495,5
22/01/2007,15:23:00,42500,42505,42500,42505,5
22/01/2007,15:24:00,42500,42500,42500,42500,7
22/01/2007,15:25:00,42500,42505,42500,42505,9
22/01/2007,15:26:00,42505,42505,42505,42505,8
22/01/2007,15:27:00,42510,42510,42510,42510,2
22/01/2007,15:28:00,42510,42515,42510,42515,8
22/01/2007,15:29:00,42515,42515,42515,42515,4
22/01/2007,15:30:00,42515,42515,42500,42500,27
22/01/2007,15:31:00,42495,42500,42485,42500,26
22/01/2007,15:32:00,42500,42515,42500,42515,33
22/01/2007,15:33:00,42510,42510,42500,42500,24
22/01/2007,15:34:00,42500,42500,42475,42480,39
22/01/2007,15:35:00,42475,42480,42470,42475,34
22/01/2007,15:36:00,42480,42480,42475,42475,19
22/01/2007,15:37:00,42470,42470,42460,42460,72
22/01/2007,15:38:00,42455,42475,42455,42475,48
22/01/2007,15:39:00,42480,42480,42455,42455,47
22/01/2007,15:40:00,42450,42450,42435,42440,61
22/01/2007,15:41:00,42440,42440,42435,42435,15
22/01/2007,15:42:00,42430,42440,42415,42425,75
22/01/2007,15:43:00,42420,42425,42420,42425,20
22/01/2007,15:44:00,42425,42445,42425,42445,52
22/01/2007,15:45:00,42440,42440,42435,42440,32
22/01/2007,15:46:00,42440,42440,42420,42440,71
22/01/2007,15:47:00,42435,42435,42410,42415,84
22/01/2007,15:48:00,42420,42455,42420,42450,64
22/01/2007,15:49:00,42450,42450,42445,42450,23
22/01/2007,15:50:00,42445,42445,42435,42435,32
22/01/2007,15:51:00,42435,42440,42435,42440,19
22/01/2007,15:52:00,42445,42445,42420,42420,32
22/01/2007,15:53:00,42420,42425,42410,42425,43
22/01/2007,15:54:00,42430,42430,42420,42425,24
22/01/2007,15:55:00,42425,42430,42425,42425,24
22/01/2007,15:56:00,42425,42430,42420,42420,27
22/01/2007,15:57:00,42425,42440,42425,42435,20
22/01/2007,15:58:00,42440,42445,42440,42445,13
22/01/2007,15:59:00,42445,42450,42445,42450,20
22/01/2007,16:00:00,42450,42460,42420,42425,56
22/01/2007,16:01:00,42425,42440,42425,42435,26
22/01/2007,16:02:00,42430,42430,42410,42415,60
22/01/2007,16:03:00,42415,42415,42385,42395,181
22/01/2007,16:04:00,42400,42400,42375,42385,81
22/01/2007,16:05:00,42385,42390,42380,42380,81
22/01/2007,16:06:00,42380,42380,42360,42370,369
22/01/2007,16:07:00,42370,42375,42360,42365,56
22/01/2007,16:08:00,42370,42380,42340,42345,125
22/01/2007,16:09:00,42345,42350,42335,42335,66
22/01/2007,16:10:00,42335,42345,42325,42345,114
22/01/2007,16:11:00,42350,42350,42335,42340,73
22/01/2007,16:12:00,42340,42340,42310,42315,90
22/01/2007,16:13:00,42315,42315,42300,42305,148
22/01/2007,16:14:00,42305,42330,42305,42325,110
22/01/2007,16:15:00,42320,42320,42300,42300,120
22/01/2007,16:16:00,42300,42320,42300,42320,66
22/01/2007,16:17:00,42320,42330,42320,42330,50
22/01/2007,16:18:00,42330,42345,42325,42340,49
22/01/2007,16:19:00,42340,42340,42320,42320,59
22/01/2007,16:20:00,42320,42340,42320,42335,48
22/01/2007,16:21:00,42345,42355,42330,42330,74
22/01/2007,16:22:00,42330,42335,42310,42315,52
22/01/2007,16:23:00,42320,42320,42300,42310,50
22/01/2007,16:24:00,42300,42305,42245,42245,220
22/01/2007,16:25:00,42250,42275,42245,42275,116
22/01/2007,16:26:00,42275,42295,42275,42290,82
22/01/2007,16:27:00,42295,42300,42290,42295,27
22/01/2007,16:28:00,42295,42305,42285,42290,76
22/01/2007,16:29:00,42290,42295,42285,42290,43
22/01/2007,16:30:00,42290,42300,42285,42295,42
22/01/2007,16:31:00,42300,42300,42280,42290,53
22/01/2007,16:32:00,42285,42285,42280,42280,24
22/01/2007,16:33:00,42285,42285,42255,42275,88
22/01/2007,16:34:00,42275,42285,42270,42275,34
22/01/2007,16:35:00,42280,42280,42260,42265,25
22/01/2007,16:36:00,42260,42260,42215,42235,204
22/01/2007,16:37:00,42235,42265,42225,42265,95
22/01/2007,16:38:00,42265,42265,42225,42225,110
22/01/2007,16:39:00,42220,42235,42200,42230,159
22/01/2007,16:40:00,42235,42250,42230,42235,62
22/01/2007,16:41:00,42235,42255,42230,42230,48
22/01/2007,16:42:00,42235,42250,42235,42235,46
22/01/2007,16:43:00,42235,42240,42230,42235,37
22/01/2007,16:44:00,42240,42245,42235,42235,57
22/01/2007,16:45:00,42235,42250,42235,42250,50
22/01/2007,16:46:00,42250,42260,42240,42250,71
22/01/2007,16:47:00,42250,42270,42250,42265,67
22/01/2007,16:48:00,42265,42265,42225,42225,91
22/01/2007,16:49:00,42225,42225,42190,42200,141
22/01/2007,16:50:00,42205,42220,42195,42215,95
22/01/2007,16:51:00,42215,42225,42210,42220,44
22/01/2007,16:52:00,42230,42235,42225,42235,37
22/01/2007,16:53:00,42235,42235,42230,42235,22
22/01/2007,16:54:00,42240,42260,42240,42260,62
22/01/2007,16:55:00,42265,42270,42255,42255,41
22/01/2007,16:56:00,42250,42260,42250,42250,24
22/01/2007,16:57:00,42250,42250,42225,42225,26
22/01/2007,16:58:00,42230,42250,42225,42250,57
22/01/2007,16:59:00,42250,42270,42250,42265,59
22/01/2007,17:00:00,42265,42265,42235,42245,65
22/01/2007,17:01:00,42240,42245,42235,42240,16
22/01/2007,17:02:00,42245,42255,42240,42250,25
22/01/2007,17:03:00,42255,42265,42235,42235,69
22/01/2007,17:04:00,42230,42235,42210,42210,88
22/01/2007,17:05:00,42215,42225,42195,42220,114
22/01/2007,17:06:00,42220,42225,42190,42195,92
22/01/2007,17:07:00,42195,42205,42175,42200,141
22/01/2007,17:08:00,42205,42225,42205,42220,65
22/01/2007,17:09:00,42220,42225,42215,42220,14
22/01/2007,17:10:00,42220,42235,42215,42230,25
22/01/2007,17:11:00,42235,42240,42230,42240,26
22/01/2007,17:12:00,42240,42250,42235,42245,31
22/01/2007,17:13:00,42250,42250,42235,42245,30
22/01/2007,17:14:00,42245,42250,42245,42250,20
22/01/2007,17:15:00,42255,42265,42250,42265,57
22/01/2007,17:16:00,42265,42270,42250,42255,52
22/01/2007,17:17:00,42255,42260,42250,42260,32
22/01/2007,17:18:00,42260,42260,42250,42250,14
22/01/2007,17:19:00,42255,42260,42255,42255,4
22/01/2007,17:20:00,42260,42265,42240,42245,44
22/01/2007,17:21:00,42245,42255,42245,42250,11
22/01/2007,17:22:00,42255,42260,42245,42245,28
22/01/2007,17:23:00,42250,42255,42240,42240,28
22/01/2007,17:24:00,42235,42245,42230,42240,39
22/01/2007,17:25:00,42235,42245,42235,42235,34
22/01/2007,17:26:00,42235,42240,42225,42240,71
22/01/2007,17:27:00,42240,42250,42235,42250,47
22/01/2007,17:28:00,42245,42245,42210,42220,63
22/01/2007,17:29:00,42220,42220,42210,42220,42
22/01/2007,17:30:00,42220,42225,42210,42225,48
22/01/2007,17:31:00,42225,42225,42200,42200,47
22/01/2007,17:32:00,42190,42210,42190,42195,76
22/01/2007,17:33:00,42200,42205,42190,42200,49
22/01/2007,17:34:00,42195,42200,42180,42195,48
22/01/2007,17:35:00,42195,42200,42185,42190,45
22/01/2007,17:36:00,42195,42205,42195,42200,31
22/01/2007,17:37:00,42200,42210,42195,42210,28
22/01/2007,17:38:00,42210,42215,42205,42215,27
22/01/2007,17:39:00,42215,42225,42215,42215,32