DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/01/2007,17:39:00,42215,42225,42210,42210,33
23/01/2007,09:00:00,42270,42270,42225,42235,95
23/01/2007,09:01:00,42235,42255,42235,42250,41
23/01/2007,09:02:00,42255,42270,42250,42265,82
23/01/2007,09:03:00,42265,42280,42265,42275,56
23/01/2007,09:04:00,42275,42280,42270,42270,23
23/01/2007,09:05:00,42270,42285,42270,42275,41
23/01/2007,09:06:00,42275,42285,42275,42275,41
23/01/2007,09:07:00,42275,42280,42270,42270,23
23/01/2007,09:08:00,42270,42275,42265,42275,36
23/01/2007,09:09:00,42270,42280,42265,42270,56
23/01/2007,09:10:00,42270,42270,42250,42260,37
23/01/2007,09:11:00,42260,42280,42255,42280,26
23/01/2007,09:12:00,42270,42275,42270,42270,4
23/01/2007,09:13:00,42270,42270,42245,42255,54
23/01/2007,09:14:00,42255,42265,42235,42240,67
23/01/2007,09:15:00,42240,42240,42205,42210,142
23/01/2007,09:16:00,42210,42215,42200,42215,70
23/01/2007,09:17:00,42215,42230,42210,42220,34
23/01/2007,09:18:00,42220,42220,42190,42190,68
23/01/2007,09:19:00,42195,42200,42175,42175,79
23/01/2007,09:20:00,42175,42195,42175,42190,43
23/01/2007,09:21:00,42190,42205,42185,42205,50
23/01/2007,09:22:00,42205,42225,42205,42225,75
23/01/2007,09:23:00,42230,42230,42220,42225,44
23/01/2007,09:24:00,42220,42245,42220,42245,27
23/01/2007,09:25:00,42245,42255,42235,42245,48
23/01/2007,09:26:00,42240,42260,42240,42260,55
23/01/2007,09:27:00,42255,42255,42250,42250,30
23/01/2007,09:28:00,42255,42275,42255,42275,63
23/01/2007,09:29:00,42275,42285,42275,42280,33
23/01/2007,09:30:00,42280,42295,42275,42290,72
23/01/2007,09:31:00,42285,42285,42270,42270,42
23/01/2007,09:32:00,42270,42280,42270,42280,34
23/01/2007,09:33:00,42280,42295,42270,42295,49
23/01/2007,09:34:00,42300,42315,42295,42315,78
23/01/2007,09:35:00,42320,42335,42315,42335,81
23/01/2007,09:36:00,42335,42340,42325,42330,52
23/01/2007,09:37:00,42330,42340,42315,42315,43
23/01/2007,09:38:00,42315,42320,42310,42315,65
23/01/2007,09:39:00,42310,42315,42310,42315,16
23/01/2007,09:40:00,42320,42330,42320,42325,25
23/01/2007,09:41:00,42325,42325,42310,42315,21
23/01/2007,09:42:00,42310,42325,42305,42320,31
23/01/2007,09:43:00,42320,42330,42305,42305,34
23/01/2007,09:44:00,42300,42305,42295,42295,43
23/01/2007,09:45:00,42300,42320,42300,42315,36
23/01/2007,09:46:00,42320,42330,42310,42330,26
23/01/2007,09:47:00,42330,42345,42330,42330,56
23/01/2007,09:48:00,42330,42335,42325,42335,19
23/01/2007,09:49:00,42340,42340,42335,42335,22
23/01/2007,09:50:00,42340,42345,42335,42335,33
23/01/2007,09:51:00,42340,42345,42335,42335,20
23/01/2007,09:52:00,42335,42340,42330,42340,41
23/01/2007,09:53:00,42340,42345,42330,42340,30
23/01/2007,09:54:00,42340,42345,42340,42340,14
23/01/2007,09:55:00,42340,42355,42335,42350,83
23/01/2007,09:56:00,42350,42375,42350,42375,56
23/01/2007,09:57:00,42375,42390,42375,42385,86
23/01/2007,09:58:00,42390,42390,42360,42370,93
23/01/2007,09:59:00,42375,42380,42360,42375,107
23/01/2007,10:00:00,42375,42375,42365,42375,63
23/01/2007,10:01:00,42370,42370,42365,42365,29
23/01/2007,10:02:00,42375,42375,42360,42360,26
23/01/2007,10:03:00,42365,42395,42365,42390,60
23/01/2007,10:04:00,42390,42405,42390,42405,71
23/01/2007,10:05:00,42405,42410,42405,42405,45
23/01/2007,10:06:00,42405,42420,42400,42420,32
23/01/2007,10:07:00,42415,42430,42415,42430,37
23/01/2007,10:08:00,42425,42430,42395,42405,89
23/01/2007,10:09:00,42405,42415,42400,42400,33
23/01/2007,10:10:00,42405,42415,42400,42410,60
23/01/2007,10:11:00,42410,42420,42410,42420,34
23/01/2007,10:12:00,42410,42420,42410,42420,33
23/01/2007,10:13:00,42410,42420,42405,42415,38
23/01/2007,10:14:00,42415,42420,42410,42415,28
23/01/2007,10:15:00,42415,42415,42395,42400,54
23/01/2007,10:16:00,42400,42410,42400,42405,36
23/01/2007,10:17:00,42405,42405,42400,42405,40
23/01/2007,10:18:00,42400,42420,42400,42415,55
23/01/2007,10:19:00,42410,42440,42410,42440,65
23/01/2007,10:20:00,42440,42440,42425,42430,32
23/01/2007,10:21:00,42425,42430,42410,42410,65
23/01/2007,10:22:00,42410,42415,42410,42410,18
23/01/2007,10:23:00,42415,42430,42410,42425,59
23/01/2007,10:24:00,42425,42430,42420,42425,14
23/01/2007,10:25:00,42420,42430,42410,42415,32
23/01/2007,10:26:00,42420,42425,42410,42410,26
23/01/2007,10:27:00,42405,42405,42380,42395,69
23/01/2007,10:28:00,42395,42400,42385,42390,20
23/01/2007,10:29:00,42390,42400,42385,42395,31
23/01/2007,10:30:00,42395,42400,42395,42395,43
23/01/2007,10:31:00,42395,42400,42395,42400,23
23/01/2007,10:32:00,42395,42395,42375,42385,39
23/01/2007,10:33:00,42380,42385,42380,42385,11
23/01/2007,10:34:00,42385,42385,42380,42380,5
23/01/2007,10:35:00,42375,42375,42365,42365,29
23/01/2007,10:36:00,42370,42375,42365,42375,19
23/01/2007,10:37:00,42370,42385,42370,42380,60
23/01/2007,10:38:00,42375,42380,42370,42375,19
23/01/2007,10:39:00,42370,42370,42360,42360,23
23/01/2007,10:40:00,42360,42365,42350,42365,33
23/01/2007,10:41:00,42355,42360,42345,42345,42
23/01/2007,10:42:00,42340,42345,42335,42340,45
23/01/2007,10:43:00,42340,42345,42325,42330,47
23/01/2007,10:44:00,42335,42345,42330,42340,30
23/01/2007,10:45:00,42340,42345,42340,42345,10
23/01/2007,10:46:00,42345,42350,42325,42325,54
23/01/2007,10:47:00,42330,42340,42330,42335,33
23/01/2007,10:48:00,42345,42350,42345,42350,14
23/01/2007,10:49:00,42350,42375,42350,42365,70
23/01/2007,10:50:00,42370,42370,42360,42360,24
23/01/2007,10:51:00,42355,42360,42355,42355,19
23/01/2007,10:52:00,42350,42350,42335,42335,42
23/01/2007,10:53:00,42340,42345,42340,42340,10
23/01/2007,10:54:00,42335,42335,42320,42335,40
23/01/2007,10:55:00,42330,42345,42325,42335,35
23/01/2007,10:56:00,42330,42335,42330,42330,15
23/01/2007,10:57:00,42340,42345,42340,42340,13
23/01/2007,10:58:00,42335,42350,42335,42350,24
23/01/2007,10:59:00,42350,42350,42340,42345,10
23/01/2007,11:00:00,42340,42340,42330,42335,34
23/01/2007,11:01:00,42330,42350,42330,42345,21
23/01/2007,11:02:00,42345,42365,42345,42360,39
23/01/2007,11:03:00,42360,42370,42355,42365,50
23/01/2007,11:04:00,42360,42365,42355,42360,25
23/01/2007,11:05:00,42360,42360,42345,42345,23
23/01/2007,11:06:00,42345,42365,42345,42355,30
23/01/2007,11:07:00,42355,42360,42355,42355,13
23/01/2007,11:08:00,42355,42360,42350,42350,20
23/01/2007,11:09:00,42350,42360,42345,42350,43
23/01/2007,11:10:00,42350,42370,42350,42360,42
23/01/2007,11:11:00,42355,42360,42350,42350,35
23/01/2007,11:12:00,42350,42355,42345,42345,12
23/01/2007,11:13:00,42345,42360,42340,42360,24
23/01/2007,11:14:00,42360,42365,42355,42355,26
23/01/2007,11:15:00,42355,42355,42345,42350,27
23/01/2007,11:16:00,42340,42350,42340,42345,13
23/01/2007,11:17:00,42345,42345,42340,42345,7
23/01/2007,11:18:00,42350,42350,42350,42350,8
23/01/2007,11:19:00,42355,42355,42345,42345,8
23/01/2007,11:20:00,42350,42350,42335,42335,24
23/01/2007,11:21:00,42340,42340,42330,42335,16
23/01/2007,11:22:00,42335,42345,42325,42330,63
23/01/2007,11:23:00,42330,42335,42320,42325,21
23/01/2007,11:24:00,42330,42330,42320,42320,16
23/01/2007,11:25:00,42320,42320,42295,42300,83
23/01/2007,11:26:00,42300,42305,42270,42285,122
23/01/2007,11:27:00,42275,42285,42260,42270,62
23/01/2007,11:28:00,42275,42280,42265,42270,30
23/01/2007,11:29:00,42265,42270,42245,42260,74
23/01/2007,11:30:00,42260,42265,42235,42235,74
23/01/2007,11:31:00,42245,42245,42220,42235,140
23/01/2007,11:32:00,42230,42250,42230,42250,42
23/01/2007,11:33:00,42255,42265,42255,42255,33
23/01/2007,11:34:00,42255,42260,42255,42260,37
23/01/2007,11:35:00,42260,42270,42255,42265,43
23/01/2007,11:36:00,42265,42265,42250,42250,30
23/01/2007,11:37:00,42250,42255,42245,42245,29
23/01/2007,11:38:00,42250,42255,42245,42250,26
23/01/2007,11:39:00,42255,42260,42255,42255,18
23/01/2007,11:40:00,42255,42260,42245,42250,16
23/01/2007,11:41:00,42255,42255,42220,42235,114
23/01/2007,11:42:00,42235,42240,42215,42225,99
23/01/2007,11:43:00,42230,42230,42215,42215,38
23/01/2007,11:44:00,42220,42230,42215,42220,54
23/01/2007,11:45:00,42215,42220,42210,42220,82
23/01/2007,11:46:00,42220,42225,42215,42220,40
23/01/2007,11:47:00,42220,42235,42215,42235,43
23/01/2007,11:48:00,42230,42245,42230,42240,41
23/01/2007,11:49:00,42240,42245,42240,42245,36
23/01/2007,11:50:00,42245,42255,42240,42255,44
23/01/2007,11:51:00,42250,42250,42240,42245,20
23/01/2007,11:52:00,42245,42250,42245,42250,18
23/01/2007,11:53:00,42255,42255,42235,42235,29
23/01/2007,11:54:00,42240,42255,42240,42250,32
23/01/2007,11:55:00,42245,42250,42245,42245,12
23/01/2007,11:56:00,42245,42245,42235,42240,18
23/01/2007,11:57:00,42240,42245,42235,42240,12
23/01/2007,11:58:00,42240,42240,42230,42230,22
23/01/2007,11:59:00,42230,42235,42220,42220,33
23/01/2007,12:00:00,42220,42225,42210,42220,66
23/01/2007,12:01:00,42225,42240,42225,42240,60
23/01/2007,12:02:00,42240,42240,42230,42235,31
23/01/2007,12:03:00,42230,42240,42225,42225,25
23/01/2007,12:04:00,42230,42235,42230,42230,13
23/01/2007,12:05:00,42230,42240,42230,42240,37
23/01/2007,12:06:00,42245,42250,42240,42250,36
23/01/2007,12:07:00,42245,42245,42235,42235,23
23/01/2007,12:08:00,42235,42240,42235,42240,9
23/01/2007,12:09:00,42235,42235,42225,42225,28
23/01/2007,12:10:00,42225,42230,42215,42220,32
23/01/2007,12:11:00,42220,42225,42210,42210,22
23/01/2007,12:12:00,42210,42210,42170,42170,171
23/01/2007,12:13:00,42175,42175,42145,42150,150
23/01/2007,12:14:00,42150,42165,42140,42165,75
23/01/2007,12:15:00,42165,42170,42145,42150,69
23/01/2007,12:16:00,42150,42160,42140,42160,85
23/01/2007,12:17:00,42160,42160,42150,42155,61
23/01/2007,12:18:00,42155,42165,42145,42145,39
23/01/2007,12:19:00,42155,42155,42145,42150,16
23/01/2007,12:20:00,42150,42150,42130,42135,68
23/01/2007,12:21:00,42130,42140,42125,42130,69
23/01/2007,12:22:00,42130,42160,42130,42155,80
23/01/2007,12:23:00,42155,42155,42145,42145,21
23/01/2007,12:24:00,42140,42145,42135,42135,53
23/01/2007,12:25:00,42135,42135,42125,42125,46
23/01/2007,12:26:00,42125,42130,42120,42120,46
23/01/2007,12:27:00,42120,42120,42110,42110,28
23/01/2007,12:28:00,42110,42115,42110,42110,19
23/01/2007,12:29:00,42110,42115,42105,42115,37
23/01/2007,12:30:00,42115,42120,42115,42115,48
23/01/2007,12:31:00,42110,42115,42110,42115,20
23/01/2007,12:32:00,42120,42120,42095,42105,65
23/01/2007,12:33:00,42105,42115,42095,42115,54
23/01/2007,12:34:00,42115,42115,42110,42115,34
23/01/2007,12:35:00,42110,42115,42110,42115,19
23/01/2007,12:36:00,42110,42120,42110,42120,36
23/01/2007,12:37:00,42125,42130,42125,42130,21
23/01/2007,12:38:00,42125,42130,42110,42130,50
23/01/2007,12:39:00,42125,42125,42115,42115,12
23/01/2007,12:40:00,42110,42140,42110,42140,32
23/01/2007,12:41:00,42135,42135,42130,42135,5
23/01/2007,12:42:00,42135,42145,42130,42145,25
23/01/2007,12:43:00,42145,42145,42135,42135,15
23/01/2007,12:44:00,42135,42145,42125,42130,38
23/01/2007,12:45:00,42130,42140,42120,42120,63
23/01/2007,12:46:00,42120,42125,42110,42125,45
23/01/2007,12:47:00,42125,42130,42115,42130,35
23/01/2007,12:48:00,42130,42130,42115,42120,39
23/01/2007,12:49:00,42120,42130,42120,42130,17
23/01/2007,12:50:00,42135,42135,42125,42130,32
23/01/2007,12:51:00,42130,42130,42115,42115,15
23/01/2007,12:52:00,42120,42135,42115,42125,40
23/01/2007,12:53:00,42125,42130,42120,42120,14
23/01/2007,12:54:00,42120,42120,42110,42115,33
23/01/2007,12:55:00,42115,42130,42110,42120,50
23/01/2007,12:56:00,42120,42130,42115,42130,73
23/01/2007,12:57:00,42125,42140,42125,42125,35
23/01/2007,12:58:00,42135,42135,42130,42135,26
23/01/2007,12:59:00,42135,42150,42130,42150,29
23/01/2007,13:00:00,42150,42150,42145,42150,15
23/01/2007,13:01:00,42150,42155,42150,42155,16
23/01/2007,13:02:00,42155,42155,42150,42150,17
23/01/2007,13:03:00,42150,42150,42145,42145,10
23/01/2007,13:04:00,42145,42145,42140,42145,15
23/01/2007,13:05:00,42145,42155,42145,42155,42
23/01/2007,13:06:00,42155,42155,42145,42145,26
23/01/2007,13:07:00,42150,42150,42145,42150,11
23/01/2007,13:08:00,42140,42145,42140,42145,10
23/01/2007,13:09:00,42145,42150,42145,42150,5
23/01/2007,13:10:00,42150,42155,42150,42155,10
23/01/2007,13:11:00,42150,42155,42145,42150,15
23/01/2007,13:12:00,42150,42155,42140,42140,22
23/01/2007,13:13:00,42140,42145,42140,42145,10
23/01/2007,13:14:00,42140,42145,42135,42145,9
23/01/2007,13:15:00,42140,42140,42135,42135,11
23/01/2007,13:16:00,42130,42130,42125,42125,21
23/01/2007,13:17:00,42125,42125,42115,42120,17
23/01/2007,13:18:00,42115,42120,42110,42110,11
23/01/2007,13:19:00,42110,42115,42110,42115,9
23/01/2007,13:20:00,42115,42115,42105,42105,31
23/01/2007,13:21:00,42105,42105,42095,42095,21
23/01/2007,13:22:00,42100,42100,42075,42095,65
23/01/2007,13:23:00,42095,42100,42095,42100,4
23/01/2007,13:24:00,42095,42105,42095,42100,20
23/01/2007,13:25:00,42105,42115,42105,42115,9
23/01/2007,13:26:00,42110,42120,42105,42105,11
23/01/2007,13:27:00,42115,42120,42105,42115,12
23/01/2007,13:28:00,42115,42120,42115,42115,10
23/01/2007,13:29:00,42110,42125,42110,42125,8
23/01/2007,13:30:00,42130,42140,42130,42135,22
23/01/2007,13:31:00,42135,42135,42135,42135,1
23/01/2007,13:32:00,42130,42140,42130,42140,5
23/01/2007,13:33:00,42140,42140,42130,42140,11
23/01/2007,13:34:00,42135,42135,42130,42130,3
23/01/2007,13:35:00,42130,42140,42130,42140,14
23/01/2007,13:36:00,42145,42150,42140,42140,25
23/01/2007,13:37:00,42140,42150,42135,42140,29
23/01/2007,13:38:00,42135,42135,42135,42135,6
23/01/2007,13:39:00,42140,42140,42135,42140,10
23/01/2007,13:40:00,42145,42150,42145,42150,4
23/01/2007,13:41:00,42140,42150,42140,42145,9
23/01/2007,13:42:00,42140,42145,42135,42145,12
23/01/2007,13:43:00,42145,42145,42140,42140,6
23/01/2007,13:44:00,42135,42145,42135,42140,13
23/01/2007,13:45:00,42145,42145,42140,42140,19
23/01/2007,13:46:00,42145,42145,42145,42145,8
23/01/2007,13:47:00,42140,42140,42135,42140,6
23/01/2007,13:48:00,42135,42140,42135,42140,5
23/01/2007,13:49:00,42135,42135,42130,42130,3
23/01/2007,13:50:00,42130,42135,42125,42130,9
23/01/2007,13:51:00,42125,42125,42125,42125,9
23/01/2007,13:52:00,42125,42125,42120,42120,5
23/01/2007,13:53:00,42120,42130,42120,42130,15
23/01/2007,13:54:00,42125,42125,42125,42125,6
23/01/2007,13:55:00,42125,42125,42125,42125,2
23/01/2007,13:56:00,42120,42125,42120,42125,5
23/01/2007,13:57:00,42120,42120,42120,42120,3
23/01/2007,13:58:00,42125,42125,42125,42125,4
23/01/2007,13:59:00,42125,42125,42120,42125,26
23/01/2007,14:00:00,42125,42135,42125,42135,12
23/01/2007,14:01:00,42135,42135,42120,42120,16
23/01/2007,14:03:00,42120,42125,42120,42125,7
23/01/2007,14:04:00,42120,42120,42115,42115,3
23/01/2007,14:05:00,42115,42120,42115,42120,9
23/01/2007,14:06:00,42120,42120,42115,42115,3
23/01/2007,14:07:00,42115,42115,42110,42110,6
23/01/2007,14:09:00,42115,42115,42110,42115,14
23/01/2007,14:10:00,42120,42120,42115,42115,8
23/01/2007,14:12:00,42120,42120,42120,42120,7
23/01/2007,14:13:00,42115,42115,42115,42115,3
23/01/2007,14:14:00,42120,42120,42110,42120,24
23/01/2007,14:15:00,42120,42120,42115,42120,5
23/01/2007,14:16:00,42120,42120,42115,42115,3
23/01/2007,14:17:00,42125,42125,42115,42115,11
23/01/2007,14:18:00,42120,42120,42105,42105,20
23/01/2007,14:19:00,42115,42120,42100,42110,28
23/01/2007,14:20:00,42115,42125,42115,42125,7
23/01/2007,14:21:00,42120,42120,42115,42120,5
23/01/2007,14:22:00,42115,42120,42110,42115,38
23/01/2007,14:23:00,42125,42125,42125,42125,3
23/01/2007,14:24:00,42125,42135,42125,42130,13
23/01/2007,14:25:00,42130,42135,42125,42135,9
23/01/2007,14:26:00,42130,42135,42130,42135,6
23/01/2007,14:27:00,42130,42140,42130,42140,8
23/01/2007,14:28:00,42140,42145,42135,42145,18
23/01/2007,14:29:00,42145,42200,42145,42195,164
23/01/2007,14:30:00,42195,42205,42195,42200,53
23/01/2007,14:31:00,42205,42215,42200,42210,36
23/01/2007,14:32:00,42215,42235,42215,42225,69
23/01/2007,14:33:00,42225,42225,42210,42220,34
23/01/2007,14:34:00,42225,42230,42215,42220,34
23/01/2007,14:35:00,42220,42250,42220,42250,65
23/01/2007,14:36:00,42250,42265,42250,42255,30
23/01/2007,14:37:00,42250,42260,42250,42255,17
23/01/2007,14:38:00,42260,42265,42255,42255,12
23/01/2007,14:39:00,42255,42260,42250,42260,16
23/01/2007,14:40:00,42255,42265,42245,42250,41
23/01/2007,14:41:00,42245,42245,42240,42245,10
23/01/2007,14:42:00,42240,42250,42235,42240,20
23/01/2007,14:43:00,42240,42240,42230,42230,23
23/01/2007,14:44:00,42230,42240,42230,42240,17
23/01/2007,14:45:00,42235,42235,42235,42235,8
23/01/2007,14:46:00,42230,42230,42225,42225,21
23/01/2007,14:47:00,42225,42250,42225,42245,60
23/01/2007,14:48:00,42245,42250,42240,42250,27
23/01/2007,14:49:00,42245,42245,42235,42240,23
23/01/2007,14:50:00,42240,42250,42240,42250,13
23/01/2007,14:51:00,42250,42250,42245,42245,19
23/01/2007,14:52:00,42240,42240,42235,42240,14
23/01/2007,14:53:00,42245,42255,42245,42250,19
23/01/2007,14:54:00,42245,42245,42235,42235,21
23/01/2007,14:55:00,42230,42230,42230,42230,8
23/01/2007,14:56:00,42230,42230,42220,42220,18
23/01/2007,14:57:00,42220,42220,42215,42215,14
23/01/2007,14:58:00,42215,42220,42205,42210,27
23/01/2007,14:59:00,42205,42210,42205,42205,8
23/01/2007,15:00:00,42210,42220,42205,42215,32
23/01/2007,15:01:00,42210,42220,42210,42215,20
23/01/2007,15:02:00,42220,42220,42210,42210,14
23/01/2007,15:03:00,42205,42215,42205,42210,18
23/01/2007,15:04:00,42210,42220,42210,42210,8
23/01/2007,15:05:00,42205,42215,42200,42210,19
23/01/2007,15:06:00,42215,42215,42205,42210,12
23/01/2007,15:07:00,42205,42205,42195,42200,22
23/01/2007,15:08:00,42200,42205,42200,42205,11
23/01/2007,15:09:00,42200,42200,42200,42200,5
23/01/2007,15:10:00,42200,42215,42200,42210,20
23/01/2007,15:11:00,42215,42215,42215,42215,6
23/01/2007,15:12:00,42215,42215,42195,42200,35
23/01/2007,15:13:00,42200,42205,42195,42195,20
23/01/2007,15:14:00,42200,42200,42200,42200,3
23/01/2007,15:15:00,42205,42205,42200,42205,13
23/01/2007,15:16:00,42205,42210,42200,42200,6
23/01/2007,15:17:00,42210,42210,42200,42200,13
23/01/2007,15:18:00,42200,42210,42200,42210,22
23/01/2007,15:19:00,42215,42220,42205,42205,18
23/01/2007,15:20:00,42215,42215,42210,42215,8
23/01/2007,15:21:00,42215,42225,42210,42220,10
23/01/2007,15:22:00,42220,42220,42210,42220,21
23/01/2007,15:23:00,42220,42220,42215,42215,10
23/01/2007,15:24:00,42210,42225,42210,42225,19
23/01/2007,15:25:00,42225,42235,42225,42235,25
23/01/2007,15:26:00,42235,42235,42230,42230,16
23/01/2007,15:27:00,42225,42230,42220,42230,8
23/01/2007,15:28:00,42235,42235,42215,42225,20
23/01/2007,15:29:00,42220,42225,42215,42220,9
23/01/2007,15:30:00,42220,42240,42215,42240,43
23/01/2007,15:31:00,42240,42250,42215,42215,61
23/01/2007,15:32:00,42215,42245,42210,42245,83
23/01/2007,15:33:00,42240,42250,42225,42245,39
23/01/2007,15:34:00,42245,42280,42245,42275,106
23/01/2007,15:35:00,42275,42280,42250,42250,75
23/01/2007,15:36:00,42250,42265,42250,42265,56
23/01/2007,15:37:00,42265,42280,42260,42260,44
23/01/2007,15:38:00,42255,42260,42245,42250,48
23/01/2007,15:39:00,42250,42255,42235,42240,38
23/01/2007,15:40:00,42240,42250,42235,42235,35
23/01/2007,15:41:00,42230,42250,42230,42245,28
23/01/2007,15:42:00,42250,42255,42230,42250,61
23/01/2007,15:43:00,42245,42245,42220,42220,35
23/01/2007,15:44:00,42220,42220,42210,42210,38
23/01/2007,15:45:00,42210,42240,42205,42240,56
23/01/2007,15:46:00,42240,42250,42235,42245,37
23/01/2007,15:47:00,42245,42255,42245,42255,24
23/01/2007,15:48:00,42250,42270,42245,42260,22
23/01/2007,15:49:00,42260,42270,42255,42265,25
23/01/2007,15:50:00,42265,42280,42265,42270,42
23/01/2007,15:51:00,42270,42285,42265,42285,33
23/01/2007,15:52:00,42285,42290,42275,42280,82
23/01/2007,15:53:00,42280,42285,42270,42275,39
23/01/2007,15:54:00,42275,42290,42270,42290,20
23/01/2007,15:55:00,42285,42285,42270,42280,47
23/01/2007,15:56:00,42280,42310,42280,42310,53
23/01/2007,15:57:00,42310,42335,42305,42315,87
23/01/2007,15:58:00,42315,42335,42315,42325,62
23/01/2007,15:59:00,42325,42330,42310,42320,36
23/01/2007,16:00:00,42320,42320,42275,42290,119
23/01/2007,16:01:00,42285,42320,42280,42315,125
23/01/2007,16:02:00,42320,42330,42315,42325,33
23/01/2007,16:03:00,42320,42325,42310,42315,35
23/01/2007,16:04:00,42315,42315,42300,42300,28
23/01/2007,16:05:00,42300,42305,42280,42280,55
23/01/2007,16:06:00,42280,42285,42275,42280,63
23/01/2007,16:07:00,42285,42300,42285,42285,26
23/01/2007,16:08:00,42285,42290,42275,42290,27
23/01/2007,16:09:00,42290,42295,42270,42270,74
23/01/2007,16:10:00,42275,42290,42270,42290,22
23/01/2007,16:11:00,42295,42305,42295,42305,39
23/01/2007,16:12:00,42295,42295,42225,42240,200
23/01/2007,16:13:00,42240,42250,42215,42230,146
23/01/2007,16:14:00,42235,42245,42230,42230,81
23/01/2007,16:15:00,42225,42250,42225,42250,37
23/01/2007,16:16:00,42250,42250,42235,42235,40
23/01/2007,16:17:00,42235,42245,42230,42240,36
23/01/2007,16:18:00,42240,42245,42240,42240,13
23/01/2007,16:19:00,42240,42265,42240,42265,76
23/01/2007,16:20:00,42270,42275,42250,42250,42
23/01/2007,16:21:00,42250,42255,42240,42255,63
23/01/2007,16:22:00,42245,42245,42230,42230,28
23/01/2007,16:23:00,42235,42245,42230,42240,41
23/01/2007,16:24:00,42235,42250,42235,42250,35
23/01/2007,16:25:00,42250,42250,42240,42245,37
23/01/2007,16:26:00,42240,42240,42230,42235,52
23/01/2007,16:27:00,42235,42235,42225,42230,36
23/01/2007,16:28:00,42230,42250,42230,42245,29
23/01/2007,16:29:00,42245,42245,42240,42240,10
23/01/2007,16:30:00,42245,42255,42240,42255,17
23/01/2007,16:31:00,42250,42250,42230,42245,40
23/01/2007,16:32:00,42245,42260,42245,42255,47
23/01/2007,16:33:00,42260,42260,42240,42260,24
23/01/2007,16:34:00,42255,42265,42245,42265,28
23/01/2007,16:35:00,42270,42275,42260,42260,55
23/01/2007,16:36:00,42265,42280,42255,42280,42
23/01/2007,16:37:00,42275,42275,42265,42265,79
23/01/2007,16:38:00,42270,42295,42270,42285,92
23/01/2007,16:39:00,42290,42290,42265,42275,120
23/01/2007,16:40:00,42270,42285,42260,42265,120
23/01/2007,16:41:00,42265,42265,42250,42250,56
23/01/2007,16:42:00,42255,42260,42235,42235,35
23/01/2007,16:43:00,42235,42240,42210,42225,122
23/01/2007,16:44:00,42215,42220,42185,42185,133
23/01/2007,16:45:00,42190,42210,42185,42205,71
23/01/2007,16:46:00,42200,42210,42200,42210,29
23/01/2007,16:47:00,42210,42215,42210,42215,36
23/01/2007,16:48:00,42215,42215,42205,42205,236
23/01/2007,16:49:00,42205,42205,42180,42190,38
23/01/2007,16:50:00,42195,42225,42195,42220,52
23/01/2007,16:51:00,42220,42235,42220,42220,32
23/01/2007,16:52:00,42220,42220,42195,42200,53
23/01/2007,16:53:00,42200,42215,42200,42205,30
23/01/2007,16:54:00,42200,42200,42185,42190,53
23/01/2007,16:55:00,42195,42200,42185,42185,20
23/01/2007,16:56:00,42190,42190,42185,42190,16
23/01/2007,16:57:00,42190,42200,42180,42200,35
23/01/2007,16:58:00,42200,42205,42195,42205,14
23/01/2007,16:59:00,42200,42210,42180,42190,92
23/01/2007,17:00:00,42190,42205,42185,42200,46
23/01/2007,17:01:00,42195,42210,42195,42210,23
23/01/2007,17:02:00,42210,42220,42205,42210,44
23/01/2007,17:03:00,42215,42230,42215,42230,50
23/01/2007,17:04:00,42230,42230,42220,42225,40
23/01/2007,17:05:00,42230,42240,42230,42240,37
23/01/2007,17:06:00,42245,42245,42230,42240,20
23/01/2007,17:07:00,42245,42260,42240,42255,38
23/01/2007,17:08:00,42255,42270,42255,42270,77
23/01/2007,17:09:00,42270,42300,42270,42300,55
23/01/2007,17:10:00,42290,42300,42285,42290,33
23/01/2007,17:11:00,42295,42305,42290,42295,34
23/01/2007,17:12:00,42290,42295,42290,42295,19
23/01/2007,17:13:00,42295,42300,42290,42295,24
23/01/2007,17:14:00,42295,42305,42295,42305,34
23/01/2007,17:15:00,42300,42330,42295,42325,90
23/01/2007,17:16:00,42325,42335,42325,42325,37
23/01/2007,17:17:00,42325,42325,42320,42320,46
23/01/2007,17:18:00,42320,42325,42315,42320,32
23/01/2007,17:19:00,42320,42320,42300,42305,78
23/01/2007,17:20:00,42305,42315,42300,42315,30
23/01/2007,17:21:00,42315,42315,42305,42305,17
23/01/2007,17:22:00,42305,42305,42300,42305,18
23/01/2007,17:23:00,42305,42320,42305,42315,51
23/01/2007,17:24:00,42310,42320,42310,42315,12
23/01/2007,17:25:00,42315,42320,42310,42310,47
23/01/2007,17:26:00,42305,42315,42300,42300,66
23/01/2007,17:27:00,42300,42300,42285,42295,76
23/01/2007,17:28:00,42295,42310,42290,42310,46
23/01/2007,17:29:00,42305,42310,42300,42300,20
23/01/2007,17:30:00,42305,42320,42295,42310,51
23/01/2007,17:31:00,42310,42320,42310,42320,22
23/01/2007,17:32:00,42320,42320,42315,42315,19
23/01/2007,17:33:00,42320,42325,42315,42315,30
23/01/2007,17:34:00,42310,42320,42305,42305,25
23/01/2007,17:35:00,42305,42305,42305,42305,9
23/01/2007,17:36:00,42305,42310,42305,42310,16
23/01/2007,17:37:00,42315,42315,42310,42315,9
23/01/2007,17:38:00,42310,42315,42305,42310,13
23/01/2007,17:40:00,42310,42310,42310,42310,1