DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/01/2007,17:39:00,42310,42315,42305,42305,43
23/01/2007,17:40:00,42310,42310,42310,42310,1
24/01/2007,09:00:00,42400,42475,42400,42410,82
24/01/2007,09:01:00,42415,42435,42405,42425,100
24/01/2007,09:02:00,42425,42435,42425,42430,36
24/01/2007,09:03:00,42430,42440,42430,42435,30
24/01/2007,09:04:00,42435,42445,42430,42435,35
24/01/2007,09:05:00,42435,42480,42435,42475,137
24/01/2007,09:06:00,42475,42480,42465,42475,81
24/01/2007,09:07:00,42475,42490,42475,42490,70
24/01/2007,09:08:00,42490,42505,42490,42490,137
24/01/2007,09:09:00,42490,42515,42490,42490,58
24/01/2007,09:10:00,42490,42495,42480,42485,85
24/01/2007,09:11:00,42485,42485,42460,42465,94
24/01/2007,09:12:00,42460,42465,42450,42465,86
24/01/2007,09:13:00,42460,42470,42450,42455,25
24/01/2007,09:14:00,42460,42470,42455,42460,46
24/01/2007,09:15:00,42455,42470,42450,42460,64
24/01/2007,09:16:00,42455,42460,42455,42460,24
24/01/2007,09:17:00,42460,42475,42460,42475,59
24/01/2007,09:18:00,42465,42470,42465,42465,17
24/01/2007,09:19:00,42460,42470,42455,42470,47
24/01/2007,09:20:00,42465,42480,42465,42480,29
24/01/2007,09:21:00,42470,42475,42465,42475,39
24/01/2007,09:22:00,42475,42475,42450,42450,53
24/01/2007,09:23:00,42450,42460,42450,42455,29
24/01/2007,09:24:00,42455,42460,42450,42450,31
24/01/2007,09:25:00,42450,42455,42445,42450,36
24/01/2007,09:26:00,42450,42455,42450,42450,17
24/01/2007,09:27:00,42460,42460,42450,42455,21
24/01/2007,09:28:00,42460,42460,42450,42460,12
24/01/2007,09:29:00,42460,42480,42460,42475,44
24/01/2007,09:30:00,42475,42475,42465,42475,15
24/01/2007,09:31:00,42475,42495,42475,42490,69
24/01/2007,09:32:00,42495,42495,42485,42490,47
24/01/2007,09:33:00,42485,42485,42480,42480,16
24/01/2007,09:34:00,42485,42500,42485,42490,62
24/01/2007,09:35:00,42490,42500,42485,42495,40
24/01/2007,09:36:00,42500,42510,42500,42500,76
24/01/2007,09:37:00,42505,42510,42505,42510,33
24/01/2007,09:38:00,42510,42515,42500,42505,51
24/01/2007,09:39:00,42500,42510,42500,42510,30
24/01/2007,09:40:00,42505,42520,42505,42510,57
24/01/2007,09:41:00,42510,42520,42505,42520,73
24/01/2007,09:42:00,42520,42520,42515,42515,35
24/01/2007,09:43:00,42520,42530,42520,42520,39
24/01/2007,09:44:00,42525,42525,42510,42515,41
24/01/2007,09:45:00,42510,42525,42510,42525,59
24/01/2007,09:46:00,42525,42530,42520,42525,30
24/01/2007,09:47:00,42520,42520,42505,42505,53
24/01/2007,09:48:00,42505,42505,42490,42495,73
24/01/2007,09:49:00,42495,42510,42490,42495,66
24/01/2007,09:50:00,42500,42515,42495,42505,62
24/01/2007,09:51:00,42505,42520,42505,42520,36
24/01/2007,09:52:00,42520,42530,42520,42530,46
24/01/2007,09:53:00,42530,42540,42525,42530,91
24/01/2007,09:54:00,42525,42540,42525,42540,45
24/01/2007,09:55:00,42535,42540,42525,42525,46
24/01/2007,09:56:00,42525,42525,42505,42515,52
24/01/2007,09:57:00,42515,42530,42515,42520,45
24/01/2007,09:58:00,42520,42520,42510,42515,19
24/01/2007,09:59:00,42515,42520,42510,42520,17
24/01/2007,10:00:00,42515,42515,42495,42495,59
24/01/2007,10:01:00,42495,42505,42490,42500,43
24/01/2007,10:02:00,42500,42515,42490,42510,62
24/01/2007,10:03:00,42510,42510,42505,42505,32
24/01/2007,10:04:00,42505,42515,42505,42515,17
24/01/2007,10:05:00,42510,42525,42510,42525,36
24/01/2007,10:06:00,42520,42525,42510,42510,33
24/01/2007,10:07:00,42505,42510,42495,42500,28
24/01/2007,10:08:00,42500,42500,42495,42500,11
24/01/2007,10:09:00,42500,42505,42490,42505,15
24/01/2007,10:10:00,42510,42510,42495,42495,29
24/01/2007,10:11:00,42490,42490,42470,42475,73
24/01/2007,10:12:00,42475,42490,42470,42490,61
24/01/2007,10:13:00,42495,42500,42485,42495,46
24/01/2007,10:14:00,42500,42500,42490,42490,17
24/01/2007,10:15:00,42490,42490,42455,42460,86
24/01/2007,10:16:00,42465,42465,42455,42460,25
24/01/2007,10:17:00,42460,42465,42460,42460,46
24/01/2007,10:18:00,42465,42465,42440,42440,84
24/01/2007,10:19:00,42440,42440,42420,42430,91
24/01/2007,10:20:00,42430,42445,42430,42440,42
24/01/2007,10:21:00,42445,42450,42440,42445,20
24/01/2007,10:22:00,42445,42445,42435,42440,60
24/01/2007,10:23:00,42440,42450,42440,42450,35
24/01/2007,10:24:00,42450,42450,42435,42435,33
24/01/2007,10:25:00,42435,42440,42435,42440,17
24/01/2007,10:26:00,42440,42450,42435,42450,12
24/01/2007,10:27:00,42440,42450,42440,42445,12
24/01/2007,10:28:00,42450,42455,42450,42455,28
24/01/2007,10:29:00,42450,42450,42445,42450,8
24/01/2007,10:30:00,42450,42465,42445,42460,75
24/01/2007,10:31:00,42455,42470,42450,42460,45
24/01/2007,10:32:00,42455,42455,42445,42445,20
24/01/2007,10:33:00,42445,42445,42435,42440,35
24/01/2007,10:34:00,42445,42445,42440,42440,13
24/01/2007,10:35:00,42445,42445,42440,42440,21
24/01/2007,10:36:00,42440,42445,42435,42445,12
24/01/2007,10:37:00,42445,42450,42440,42445,12
24/01/2007,10:38:00,42440,42440,42425,42425,69
24/01/2007,10:39:00,42425,42435,42425,42435,39
24/01/2007,10:40:00,42430,42435,42425,42430,13
24/01/2007,10:41:00,42430,42430,42420,42420,16
24/01/2007,10:42:00,42425,42430,42420,42425,17
24/01/2007,10:43:00,42425,42435,42420,42435,25
24/01/2007,10:44:00,42435,42455,42435,42455,35
24/01/2007,10:45:00,42450,42450,42445,42445,10
24/01/2007,10:46:00,42445,42465,42440,42465,40
24/01/2007,10:47:00,42465,42485,42465,42480,57
24/01/2007,10:48:00,42475,42475,42470,42470,22
24/01/2007,10:49:00,42475,42485,42470,42470,25
24/01/2007,10:50:00,42470,42480,42470,42480,18
24/01/2007,10:51:00,42480,42480,42470,42475,22
24/01/2007,10:52:00,42475,42480,42475,42480,12
24/01/2007,10:53:00,42480,42480,42475,42475,23
24/01/2007,10:54:00,42475,42475,42470,42470,17
24/01/2007,10:55:00,42475,42480,42470,42470,15
24/01/2007,10:56:00,42475,42480,42465,42465,25
24/01/2007,10:57:00,42460,42465,42455,42460,15
24/01/2007,10:58:00,42465,42470,42455,42470,11
24/01/2007,10:59:00,42465,42470,42460,42460,6
24/01/2007,11:00:00,42470,42470,42460,42465,5
24/01/2007,11:01:00,42465,42465,42455,42465,27
24/01/2007,11:02:00,42470,42475,42470,42470,21
24/01/2007,11:03:00,42470,42470,42465,42470,9
24/01/2007,11:04:00,42475,42475,42470,42475,5
24/01/2007,11:05:00,42470,42485,42470,42485,15
24/01/2007,11:06:00,42475,42480,42470,42475,15
24/01/2007,11:07:00,42475,42480,42475,42475,6
24/01/2007,11:08:00,42480,42490,42480,42485,20
24/01/2007,11:09:00,42480,42490,42480,42485,14
24/01/2007,11:10:00,42490,42495,42485,42495,19
24/01/2007,11:11:00,42490,42490,42485,42485,15
24/01/2007,11:12:00,42480,42480,42475,42480,15
24/01/2007,11:13:00,42475,42485,42475,42480,14
24/01/2007,11:14:00,42480,42485,42480,42485,7
24/01/2007,11:15:00,42490,42490,42485,42485,4
24/01/2007,11:16:00,42480,42485,42480,42485,6
24/01/2007,11:17:00,42480,42480,42480,42480,5
24/01/2007,11:19:00,42480,42485,42480,42485,4
24/01/2007,11:20:00,42490,42490,42490,42490,7
24/01/2007,11:21:00,42490,42490,42490,42490,2
24/01/2007,11:22:00,42490,42495,42490,42495,10
24/01/2007,11:23:00,42490,42490,42490,42490,8
24/01/2007,11:24:00,42485,42485,42485,42485,5
24/01/2007,11:25:00,42485,42485,42485,42485,1
24/01/2007,11:26:00,42490,42495,42485,42495,13
24/01/2007,11:27:00,42495,42495,42490,42490,6
24/01/2007,11:28:00,42495,42495,42495,42495,3
24/01/2007,11:29:00,42500,42500,42495,42495,2
24/01/2007,11:30:00,42495,42500,42495,42495,10
24/01/2007,11:31:00,42495,42510,42495,42505,59
24/01/2007,11:32:00,42505,42510,42500,42505,8
24/01/2007,11:33:00,42500,42500,42500,42500,6
24/01/2007,11:34:00,42500,42500,42500,42500,2
24/01/2007,11:35:00,42500,42505,42500,42505,9
24/01/2007,11:36:00,42505,42515,42505,42515,29
24/01/2007,11:37:00,42510,42515,42510,42510,23
24/01/2007,11:38:00,42515,42520,42510,42520,32
24/01/2007,11:39:00,42525,42525,42515,42515,39
24/01/2007,11:40:00,42510,42510,42510,42510,10
24/01/2007,11:41:00,42505,42505,42505,42505,8
24/01/2007,11:42:00,42505,42505,42505,42505,12
24/01/2007,11:43:00,42510,42510,42505,42510,9
24/01/2007,11:44:00,42510,42510,42505,42510,22
24/01/2007,11:45:00,42510,42515,42510,42515,23
24/01/2007,11:46:00,42515,42525,42510,42515,65
24/01/2007,11:47:00,42515,42520,42515,42520,6
24/01/2007,11:48:00,42515,42530,42515,42520,39
24/01/2007,11:49:00,42520,42535,42515,42535,50
24/01/2007,11:50:00,42535,42550,42535,42535,119
24/01/2007,11:51:00,42540,42545,42540,42545,24
24/01/2007,11:52:00,42550,42565,42540,42555,135
24/01/2007,11:53:00,42555,42560,42550,42550,39
24/01/2007,11:54:00,42550,42555,42550,42555,16
24/01/2007,11:55:00,42555,42570,42550,42560,89
24/01/2007,11:56:00,42555,42560,42555,42555,35
24/01/2007,11:57:00,42555,42560,42550,42555,13
24/01/2007,11:58:00,42555,42570,42555,42560,51
24/01/2007,11:59:00,42560,42560,42550,42555,32
24/01/2007,12:00:00,42555,42555,42550,42550,20
24/01/2007,12:01:00,42550,42555,42550,42550,19
24/01/2007,12:02:00,42555,42555,42550,42550,26
24/01/2007,12:03:00,42550,42555,42545,42555,45
24/01/2007,12:04:00,42555,42560,42550,42555,33
24/01/2007,12:05:00,42560,42565,42560,42565,25
24/01/2007,12:06:00,42565,42565,42550,42560,53
24/01/2007,12:07:00,42560,42560,42555,42560,22
24/01/2007,12:08:00,42565,42575,42565,42565,42
24/01/2007,12:09:00,42565,42580,42565,42570,44
24/01/2007,12:10:00,42575,42575,42565,42570,15
24/01/2007,12:11:00,42570,42575,42565,42565,28
24/01/2007,12:12:00,42565,42565,42565,42565,3
24/01/2007,12:13:00,42570,42570,42565,42565,2
24/01/2007,12:14:00,42560,42565,42560,42565,4
24/01/2007,12:15:00,42565,42570,42565,42570,7
24/01/2007,12:16:00,42565,42570,42565,42565,13
24/01/2007,12:17:00,42565,42570,42565,42570,5
24/01/2007,12:18:00,42570,42570,42570,42570,5
24/01/2007,12:19:00,42565,42570,42565,42570,3
24/01/2007,12:20:00,42565,42565,42560,42560,10
24/01/2007,12:21:00,42560,42565,42555,42555,9
24/01/2007,12:22:00,42560,42565,42545,42550,60
24/01/2007,12:23:00,42550,42550,42545,42545,5
24/01/2007,12:24:00,42545,42545,42540,42540,27
24/01/2007,12:25:00,42545,42560,42545,42560,31
24/01/2007,12:26:00,42555,42560,42550,42560,7
24/01/2007,12:27:00,42550,42555,42550,42550,3
24/01/2007,12:28:00,42550,42555,42550,42550,8
24/01/2007,12:29:00,42550,42550,42550,42550,5
24/01/2007,12:30:00,42550,42555,42550,42555,3
24/01/2007,12:31:00,42555,42560,42555,42560,3
24/01/2007,12:32:00,42565,42565,42565,42565,6
24/01/2007,12:33:00,42565,42565,42560,42565,17
24/01/2007,12:34:00,42565,42565,42565,42565,4
24/01/2007,12:35:00,42565,42565,42560,42560,8
24/01/2007,12:36:00,42565,42565,42565,42565,1
24/01/2007,12:37:00,42565,42565,42565,42565,1
24/01/2007,12:38:00,42565,42565,42565,42565,6
24/01/2007,12:40:00,42565,42565,42565,42565,3
24/01/2007,12:41:00,42565,42570,42565,42565,11
24/01/2007,12:42:00,42565,42570,42565,42570,22
24/01/2007,12:43:00,42570,42580,42565,42575,36
24/01/2007,12:44:00,42575,42600,42575,42595,99
24/01/2007,12:45:00,42595,42595,42590,42595,26
24/01/2007,12:46:00,42590,42600,42590,42600,121
24/01/2007,12:47:00,42595,42600,42595,42600,26
24/01/2007,12:48:00,42595,42600,42595,42600,19
24/01/2007,12:49:00,42600,42610,42600,42610,37
24/01/2007,12:50:00,42605,42610,42600,42605,19
24/01/2007,12:51:00,42605,42605,42600,42605,8
24/01/2007,12:52:00,42600,42605,42600,42600,25
24/01/2007,12:53:00,42600,42600,42600,42600,24
24/01/2007,12:54:00,42600,42600,42600,42600,16
24/01/2007,12:55:00,42605,42620,42605,42615,42
24/01/2007,12:56:00,42615,42620,42615,42620,24
24/01/2007,12:57:00,42615,42615,42610,42610,17
24/01/2007,12:58:00,42610,42610,42605,42605,11
24/01/2007,12:59:00,42605,42605,42605,42605,9
24/01/2007,13:00:00,42605,42605,42605,42605,7
24/01/2007,13:01:00,42605,42610,42605,42605,18
24/01/2007,13:04:00,42600,42600,42595,42595,16
24/01/2007,13:05:00,42595,42610,42595,42610,20
24/01/2007,13:06:00,42605,42605,42605,42605,6
24/01/2007,13:07:00,42610,42615,42605,42610,29
24/01/2007,13:08:00,42605,42610,42605,42610,2
24/01/2007,13:09:00,42605,42610,42600,42605,21
24/01/2007,13:10:00,42600,42600,42600,42600,3
24/01/2007,13:11:00,42595,42600,42590,42595,21
24/01/2007,13:12:00,42595,42595,42595,42595,58
24/01/2007,13:13:00,42595,42595,42585,42590,16
24/01/2007,13:14:00,42585,42595,42585,42585,36
24/01/2007,13:15:00,42580,42585,42580,42585,14
24/01/2007,13:16:00,42580,42590,42580,42590,12
24/01/2007,13:17:00,42585,42585,42580,42580,57
24/01/2007,13:18:00,42580,42580,42575,42580,16
24/01/2007,13:19:00,42585,42590,42585,42585,15
24/01/2007,13:21:00,42585,42590,42585,42585,16
24/01/2007,13:22:00,42585,42590,42585,42590,5
24/01/2007,13:23:00,42590,42590,42590,42590,4
24/01/2007,13:25:00,42590,42595,42590,42595,4
24/01/2007,13:26:00,42595,42595,42595,42595,1
24/01/2007,13:27:00,42595,42600,42590,42600,8
24/01/2007,13:28:00,42600,42605,42600,42605,9
24/01/2007,13:29:00,42600,42600,42600,42600,1
24/01/2007,13:30:00,42595,42595,42590,42590,5
24/01/2007,13:31:00,42590,42590,42585,42585,8
24/01/2007,13:32:00,42590,42590,42585,42585,6
24/01/2007,13:33:00,42585,42585,42585,42585,10
24/01/2007,13:34:00,42585,42595,42585,42595,31
24/01/2007,13:35:00,42595,42595,42595,42595,4
24/01/2007,13:36:00,42600,42600,42595,42595,18
24/01/2007,13:37:00,42595,42595,42590,42590,7
24/01/2007,13:38:00,42595,42600,42595,42600,3
24/01/2007,13:39:00,42600,42610,42600,42610,21
24/01/2007,13:40:00,42615,42615,42615,42615,2
24/01/2007,13:41:00,42610,42610,42595,42595,83
24/01/2007,13:42:00,42595,42595,42595,42595,6
24/01/2007,13:43:00,42590,42595,42590,42595,2
24/01/2007,13:44:00,42595,42600,42595,42600,21
24/01/2007,13:45:00,42600,42610,42600,42610,18
24/01/2007,13:46:00,42595,42600,42595,42600,7
24/01/2007,13:47:00,42600,42600,42600,42600,6
24/01/2007,13:48:00,42605,42605,42590,42590,30
24/01/2007,13:49:00,42595,42595,42595,42595,2
24/01/2007,13:50:00,42590,42590,42590,42590,6
24/01/2007,13:51:00,42590,42595,42585,42585,8
24/01/2007,13:52:00,42590,42600,42590,42600,8
24/01/2007,13:53:00,42595,42595,42585,42590,8
24/01/2007,13:54:00,42595,42595,42595,42595,1
24/01/2007,13:55:00,42590,42590,42590,42590,2
24/01/2007,13:56:00,42585,42585,42580,42580,9
24/01/2007,13:57:00,42580,42585,42580,42585,6
24/01/2007,13:58:00,42585,42585,42580,42585,26
24/01/2007,13:59:00,42585,42585,42580,42580,14
24/01/2007,14:00:00,42585,42585,42585,42585,9
24/01/2007,14:01:00,42580,42585,42575,42575,23
24/01/2007,14:02:00,42575,42580,42570,42580,22
24/01/2007,14:03:00,42575,42575,42570,42570,20
24/01/2007,14:04:00,42570,42570,42565,42565,14
24/01/2007,14:05:00,42565,42580,42565,42580,11
24/01/2007,14:06:00,42575,42575,42575,42575,5
24/01/2007,14:07:00,42575,42575,42575,42575,1
24/01/2007,14:09:00,42580,42590,42580,42580,27
24/01/2007,14:11:00,42585,42595,42585,42595,21
24/01/2007,14:12:00,42595,42595,42590,42595,7
24/01/2007,14:13:00,42595,42605,42595,42595,17
24/01/2007,14:14:00,42595,42605,42595,42605,24
24/01/2007,14:15:00,42600,42600,42595,42595,6
24/01/2007,14:16:00,42595,42600,42595,42595,12
24/01/2007,14:17:00,42590,42595,42590,42590,11
24/01/2007,14:18:00,42590,42595,42590,42595,3
24/01/2007,14:19:00,42595,42595,42595,42595,1
24/01/2007,14:20:00,42595,42595,42595,42595,3
24/01/2007,14:21:00,42600,42605,42600,42600,8
24/01/2007,14:22:00,42605,42610,42605,42610,18
24/01/2007,14:23:00,42615,42620,42610,42620,36
24/01/2007,14:24:00,42620,42645,42620,42635,185
24/01/2007,14:25:00,42640,42640,42635,42635,26
24/01/2007,14:26:00,42635,42640,42630,42635,28
24/01/2007,14:27:00,42635,42635,42630,42635,13
24/01/2007,14:28:00,42640,42650,42635,42650,47
24/01/2007,14:29:00,42645,42685,42645,42675,189
24/01/2007,14:30:00,42675,42680,42665,42675,73
24/01/2007,14:31:00,42670,42670,42665,42670,26
24/01/2007,14:32:00,42675,42680,42675,42680,41
24/01/2007,14:33:00,42680,42685,42675,42675,39
24/01/2007,14:34:00,42670,42680,42670,42675,23
24/01/2007,14:35:00,42675,42675,42670,42675,22
24/01/2007,14:36:00,42675,42690,42675,42690,49
24/01/2007,14:37:00,42690,42705,42690,42700,80
24/01/2007,14:38:00,42700,42715,42700,42705,89
24/01/2007,14:39:00,42705,42705,42700,42700,32
24/01/2007,14:40:00,42700,42705,42700,42700,26
24/01/2007,14:41:00,42700,42700,42690,42695,25
24/01/2007,14:42:00,42695,42695,42695,42695,10
24/01/2007,14:43:00,42695,42695,42685,42690,21
24/01/2007,14:44:00,42685,42690,42680,42690,33
24/01/2007,14:45:00,42690,42690,42680,42680,18
24/01/2007,14:46:00,42680,42680,42675,42675,35
24/01/2007,14:47:00,42675,42675,42670,42675,24
24/01/2007,14:48:00,42675,42690,42675,42680,28
24/01/2007,14:49:00,42685,42685,42680,42680,16
24/01/2007,14:50:00,42680,42685,42680,42680,17
24/01/2007,14:51:00,42685,42685,42670,42670,24
24/01/2007,14:52:00,42675,42675,42675,42675,9
24/01/2007,14:53:00,42670,42675,42670,42670,9
24/01/2007,14:54:00,42675,42675,42670,42670,26
24/01/2007,14:55:00,42675,42675,42670,42675,5
24/01/2007,14:56:00,42675,42675,42665,42665,18
24/01/2007,14:57:00,42670,42670,42660,42665,14
24/01/2007,14:58:00,42670,42675,42670,42675,18
24/01/2007,14:59:00,42670,42675,42665,42670,15
24/01/2007,15:00:00,42675,42680,42670,42670,13
24/01/2007,15:01:00,42665,42670,42665,42665,38
24/01/2007,15:02:00,42670,42670,42660,42665,8
24/01/2007,15:03:00,42665,42680,42665,42670,30
24/01/2007,15:04:00,42675,42680,42670,42680,21
24/01/2007,15:05:00,42680,42685,42680,42680,19
24/01/2007,15:06:00,42685,42685,42680,42685,12
24/01/2007,15:07:00,42685,42685,42680,42680,8
24/01/2007,15:08:00,42680,42690,42680,42685,17
24/01/2007,15:09:00,42685,42690,42680,42685,7
24/01/2007,15:10:00,42680,42690,42675,42690,8
24/01/2007,15:11:00,42690,42700,42690,42690,30
24/01/2007,15:12:00,42690,42690,42690,42690,3
24/01/2007,15:13:00,42685,42690,42685,42685,11
24/01/2007,15:14:00,42680,42685,42680,42685,10
24/01/2007,15:15:00,42690,42695,42690,42695,10
24/01/2007,15:16:00,42690,42695,42690,42695,11
24/01/2007,15:17:00,42700,42700,42695,42695,11
24/01/2007,15:18:00,42695,42695,42690,42695,8
24/01/2007,15:19:00,42695,42695,42690,42695,14
24/01/2007,15:20:00,42695,42695,42685,42685,20
24/01/2007,15:21:00,42685,42690,42680,42690,12
24/01/2007,15:22:00,42685,42685,42680,42680,7
24/01/2007,15:23:00,42685,42685,42680,42680,10
24/01/2007,15:24:00,42675,42680,42675,42680,12
24/01/2007,15:25:00,42680,42680,42665,42670,20
24/01/2007,15:26:00,42665,42665,42665,42665,2
24/01/2007,15:27:00,42670,42670,42665,42665,5
24/01/2007,15:28:00,42670,42670,42665,42665,14
24/01/2007,15:29:00,42670,42670,42665,42665,9
24/01/2007,15:30:00,42665,42670,42660,42660,39
24/01/2007,15:31:00,42660,42675,42660,42675,43
24/01/2007,15:32:00,42675,42685,42675,42685,19
24/01/2007,15:33:00,42690,42690,42675,42680,27
24/01/2007,15:34:00,42685,42685,42680,42685,9
24/01/2007,15:35:00,42680,42680,42665,42670,32
24/01/2007,15:36:00,42665,42670,42660,42665,36
24/01/2007,15:37:00,42665,42670,42665,42670,21
24/01/2007,15:38:00,42670,42680,42670,42675,17
24/01/2007,15:39:00,42675,42680,42675,42675,26
24/01/2007,15:40:00,42675,42690,42670,42685,35
24/01/2007,15:41:00,42690,42690,42680,42685,62
24/01/2007,15:42:00,42685,42710,42685,42700,73
24/01/2007,15:43:00,42700,42710,42695,42700,37
24/01/2007,15:44:00,42705,42725,42700,42720,73
24/01/2007,15:45:00,42720,42735,42720,42720,102
24/01/2007,15:46:00,42720,42725,42715,42725,50
24/01/2007,15:47:00,42720,42725,42720,42720,32
24/01/2007,15:48:00,42720,42725,42715,42715,32
24/01/2007,15:49:00,42715,42720,42710,42715,28
24/01/2007,15:50:00,42710,42715,42700,42700,43
24/01/2007,15:51:00,42700,42700,42680,42685,78
24/01/2007,15:52:00,42685,42695,42675,42695,89
24/01/2007,15:53:00,42700,42705,42690,42690,40
24/01/2007,15:54:00,42695,42710,42690,42710,43
24/01/2007,15:55:00,42710,42710,42690,42690,76
24/01/2007,15:56:00,42685,42705,42685,42700,68
24/01/2007,15:57:00,42690,42695,42670,42670,36
24/01/2007,15:58:00,42665,42675,42655,42675,108
24/01/2007,15:59:00,42670,42680,42665,42675,55
24/01/2007,16:00:00,42675,42690,42670,42690,29
24/01/2007,16:01:00,42695,42705,42695,42700,91
24/01/2007,16:02:00,42700,42700,42695,42695,41
24/01/2007,16:03:00,42695,42705,42680,42680,43
24/01/2007,16:04:00,42680,42690,42675,42685,58
24/01/2007,16:05:00,42685,42685,42680,42685,16
24/01/2007,16:06:00,42690,42695,42675,42680,50
24/01/2007,16:07:00,42680,42680,42665,42665,46
24/01/2007,16:08:00,42670,42685,42670,42675,58
24/01/2007,16:09:00,42675,42685,42675,42685,13
24/01/2007,16:10:00,42680,42680,42675,42680,19
24/01/2007,16:11:00,42680,42690,42680,42690,12
24/01/2007,16:12:00,42690,42695,42685,42690,23
24/01/2007,16:13:00,42690,42690,42660,42660,52
24/01/2007,16:14:00,42665,42690,42660,42680,70
24/01/2007,16:15:00,42680,42690,42675,42690,33
24/01/2007,16:16:00,42690,42690,42680,42690,16
24/01/2007,16:17:00,42685,42700,42685,42700,33
24/01/2007,16:18:00,42700,42715,42700,42710,42
24/01/2007,16:19:00,42710,42715,42705,42705,25
24/01/2007,16:20:00,42705,42710,42700,42700,21
24/01/2007,16:21:00,42695,42695,42685,42685,26
24/01/2007,16:22:00,42690,42700,42690,42700,34
24/01/2007,16:23:00,42695,42695,42670,42670,29
24/01/2007,16:24:00,42670,42695,42670,42695,55
24/01/2007,16:25:00,42695,42695,42685,42685,19
24/01/2007,16:26:00,42680,42680,42665,42670,32
24/01/2007,16:27:00,42670,42680,42670,42680,20
24/01/2007,16:28:00,42685,42690,42665,42685,75
24/01/2007,16:29:00,42680,42680,42670,42675,21
24/01/2007,16:30:00,42675,42685,42670,42680,56
24/01/2007,16:31:00,42685,42685,42670,42680,25
24/01/2007,16:32:00,42685,42700,42685,42695,29
24/01/2007,16:33:00,42690,42695,42680,42695,43
24/01/2007,16:34:00,42695,42700,42685,42700,66
24/01/2007,16:35:00,42705,42725,42705,42725,76
24/01/2007,16:36:00,42730,42735,42715,42715,47
24/01/2007,16:37:00,42715,42720,42710,42715,25
24/01/2007,16:38:00,42720,42720,42700,42710,38
24/01/2007,16:39:00,42710,42710,42695,42695,44
24/01/2007,16:40:00,42700,42700,42685,42685,24
24/01/2007,16:41:00,42685,42705,42675,42705,70
24/01/2007,16:42:00,42700,42700,42695,42695,12
24/01/2007,16:43:00,42700,42700,42680,42695,51
24/01/2007,16:44:00,42695,42705,42695,42705,17
24/01/2007,16:45:00,42705,42720,42700,42705,74
24/01/2007,16:46:00,42705,42715,42705,42705,17
24/01/2007,16:47:00,42705,42715,42695,42700,54
24/01/2007,16:48:00,42695,42700,42695,42695,11
24/01/2007,16:49:00,42695,42695,42695,42695,8
24/01/2007,16:50:00,42695,42700,42690,42700,22
24/01/2007,16:51:00,42695,42695,42685,42695,16
24/01/2007,16:52:00,42690,42700,42685,42700,21
24/01/2007,16:53:00,42700,42715,42695,42710,49
24/01/2007,16:54:00,42720,42725,42715,42720,35
24/01/2007,16:55:00,42715,42730,42715,42720,36
24/01/2007,16:56:00,42720,42725,42710,42720,42
24/01/2007,16:57:00,42720,42730,42715,42730,47
24/01/2007,16:58:00,42730,42745,42730,42745,93
24/01/2007,16:59:00,42745,42750,42740,42745,51
24/01/2007,17:00:00,42745,42750,42740,42745,37
24/01/2007,17:01:00,42745,42760,42740,42755,66
24/01/2007,17:02:00,42755,42760,42745,42750,68
24/01/2007,17:03:00,42750,42770,42750,42770,103
24/01/2007,17:04:00,42775,42780,42770,42770,72
24/01/2007,17:05:00,42770,42775,42760,42765,57
24/01/2007,17:06:00,42765,42775,42765,42765,25
24/01/2007,17:07:00,42770,42775,42770,42770,29
24/01/2007,17:08:00,42770,42775,42770,42775,12
24/01/2007,17:09:00,42770,42780,42770,42780,34
24/01/2007,17:10:00,42780,42785,42780,42780,40
24/01/2007,17:11:00,42775,42780,42765,42765,39
24/01/2007,17:12:00,42765,42770,42760,42770,20
24/01/2007,17:13:00,42770,42770,42760,42765,10
24/01/2007,17:14:00,42765,42770,42755,42755,18
24/01/2007,17:15:00,42755,42755,42750,42755,41
24/01/2007,17:16:00,42755,42760,42750,42760,23
24/01/2007,17:17:00,42760,42760,42755,42755,10
24/01/2007,17:18:00,42755,42755,42750,42750,17
24/01/2007,17:19:00,42755,42755,42750,42750,15
24/01/2007,17:20:00,42750,42755,42745,42755,36
24/01/2007,17:21:00,42755,42760,42750,42760,40
24/01/2007,17:22:00,42760,42765,42755,42760,18
24/01/2007,17:23:00,42755,42760,42755,42755,25
24/01/2007,17:24:00,42760,42765,42755,42755,68
24/01/2007,17:25:00,42755,42760,42750,42760,73
24/01/2007,17:26:00,42755,42760,42755,42760,40
24/01/2007,17:27:00,42765,42765,42760,42765,19
24/01/2007,17:28:00,42765,42775,42760,42765,42
24/01/2007,17:29:00,42760,42765,42750,42755,49
24/01/2007,17:30:00,42755,42765,42755,42760,31
24/01/2007,17:31:00,42765,42765,42760,42760,15
24/01/2007,17:32:00,42765,42770,42765,42770,13
24/01/2007,17:33:00,42770,42775,42765,42770,31
24/01/2007,17:34:00,42770,42780,42765,42765,66
24/01/2007,17:35:00,42770,42775,42765,42770,35
24/01/2007,17:36:00,42770,42775,42765,42775,29
24/01/2007,17:37:00,42765,42780,42765,42780,32
24/01/2007,17:38:00,42780,42785,42770,42780,28
24/01/2007,17:39:00,42780,42795,42775,42775,81