DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/01/2007,16:11:00,42695,42695,42670,42675,55
25/01/2007,16:12:00,42675,42675,42655,42665,55
25/01/2007,16:13:00,42665,42685,42665,42675,52
25/01/2007,16:14:00,42670,42680,42670,42680,16
25/01/2007,16:15:00,42680,42680,42665,42680,54
25/01/2007,16:16:00,42680,42680,42660,42660,45
25/01/2007,16:17:00,42660,42665,42630,42640,276
25/01/2007,16:18:00,42645,42650,42630,42645,72
25/01/2007,16:19:00,42645,42650,42630,42635,77
25/01/2007,16:20:00,42630,42635,42600,42615,148
25/01/2007,16:21:00,42615,42625,42615,42620,70
25/01/2007,16:22:00,42615,42630,42615,42625,25
25/01/2007,16:23:00,42630,42635,42630,42630,43
25/01/2007,16:24:00,42630,42630,42615,42620,54
25/01/2007,16:25:00,42620,42630,42620,42630,17
25/01/2007,16:26:00,42630,42630,42590,42595,102
25/01/2007,16:27:00,42595,42620,42595,42620,38
25/01/2007,16:28:00,42620,42620,42580,42585,75
25/01/2007,16:29:00,42585,42595,42575,42595,68
25/01/2007,16:30:00,42595,42615,42590,42610,37
25/01/2007,16:31:00,42605,42625,42605,42625,61
25/01/2007,16:32:00,42630,42635,42625,42635,39
25/01/2007,16:33:00,42635,42635,42625,42635,28
25/01/2007,16:34:00,42635,42640,42615,42625,37
25/01/2007,16:35:00,42625,42630,42625,42630,5
25/01/2007,16:36:00,42630,42630,42610,42610,26
25/01/2007,16:37:00,42605,42610,42600,42600,40
25/01/2007,16:38:00,42595,42595,42575,42575,30
25/01/2007,16:39:00,42575,42575,42560,42565,34
25/01/2007,16:40:00,42565,42565,42550,42555,42
25/01/2007,16:41:00,42550,42550,42530,42545,33
25/01/2007,16:42:00,42555,42565,42550,42565,36
25/01/2007,16:43:00,42570,42570,42550,42550,29
25/01/2007,16:44:00,42550,42570,42550,42570,22
25/01/2007,16:45:00,42565,42565,42520,42520,48
25/01/2007,16:46:00,42525,42545,42520,42540,42
25/01/2007,16:47:00,42545,42555,42545,42550,40
25/01/2007,16:48:00,42550,42555,42550,42555,15
25/01/2007,16:49:00,42550,42560,42550,42560,10
25/01/2007,16:50:00,42555,42570,42555,42570,19
25/01/2007,16:51:00,42570,42575,42565,42565,15
25/01/2007,16:52:00,42570,42580,42570,42580,28
25/01/2007,16:53:00,42570,42605,42570,42600,31
25/01/2007,16:54:00,42605,42620,42600,42610,27
25/01/2007,16:55:00,42610,42620,42610,42615,21
25/01/2007,16:56:00,42615,42620,42600,42605,21
25/01/2007,16:57:00,42605,42605,42590,42590,32
25/01/2007,16:58:00,42590,42610,42580,42610,24
25/01/2007,16:59:00,42605,42620,42605,42620,17
25/01/2007,17:00:00,42630,42640,42625,42640,17
25/01/2007,17:01:00,42640,42640,42625,42640,22
25/01/2007,17:02:00,42640,42650,42630,42645,16
25/01/2007,17:03:00,42650,42650,42625,42625,19
25/01/2007,17:04:00,42630,42630,42625,42625,16
25/01/2007,17:05:00,42620,42625,42615,42615,12
25/01/2007,17:06:00,42610,42625,42610,42625,21
25/01/2007,17:07:00,42620,42630,42620,42625,10
25/01/2007,17:08:00,42625,42625,42615,42620,14
25/01/2007,17:09:00,42615,42615,42595,42600,21
25/01/2007,17:10:00,42605,42605,42600,42600,3
25/01/2007,17:11:00,42600,42610,42600,42600,26
25/01/2007,17:12:00,42600,42615,42600,42610,29
25/01/2007,17:13:00,42605,42615,42605,42610,44
25/01/2007,17:14:00,42620,42625,42615,42620,28
25/01/2007,17:15:00,42620,42635,42620,42625,55
25/01/2007,17:16:00,42625,42640,42625,42635,22
25/01/2007,17:17:00,42640,42640,42625,42630,22
25/01/2007,17:18:00,42625,42630,42620,42625,33
25/01/2007,17:19:00,42620,42625,42620,42625,7
25/01/2007,17:20:00,42630,42630,42615,42615,24
25/01/2007,17:21:00,42620,42620,42605,42615,24
25/01/2007,17:22:00,42620,42630,42615,42620,39
25/01/2007,17:23:00,42625,42635,42625,42630,9
25/01/2007,17:24:00,42635,42635,42630,42630,15
25/01/2007,17:25:00,42635,42650,42630,42645,71
25/01/2007,17:26:00,42645,42645,42635,42640,28
25/01/2007,17:27:00,42640,42645,42635,42640,9
25/01/2007,17:28:00,42640,42650,42640,42640,49
25/01/2007,17:29:00,42640,42640,42620,42625,43
25/01/2007,17:30:00,42620,42635,42615,42630,149
25/01/2007,17:31:00,42635,42645,42635,42640,26
25/01/2007,17:32:00,42645,42645,42625,42625,20
25/01/2007,17:33:00,42625,42625,42610,42615,17
25/01/2007,17:34:00,42615,42625,42605,42625,29
25/01/2007,17:35:00,42625,42625,42600,42605,60
25/01/2007,17:36:00,42600,42600,42575,42575,42
25/01/2007,17:37:00,42575,42575,42550,42555,50
25/01/2007,17:38:00,42560,42585,42555,42585,24
25/01/2007,17:39:00,42585,42615,42585,42600,54
26/01/2007,09:00:00,42480,42495,42340,42460,169
26/01/2007,09:01:00,42470,42470,42425,42435,125
26/01/2007,09:02:00,42425,42425,42405,42410,86
26/01/2007,09:03:00,42415,42415,42400,42400,95
26/01/2007,09:04:00,42400,42405,42380,42395,107
26/01/2007,09:05:00,42400,42420,42390,42395,131
26/01/2007,09:06:00,42395,42395,42380,42390,85
26/01/2007,09:07:00,42395,42395,42375,42375,76
26/01/2007,09:08:00,42370,42380,42365,42380,75
26/01/2007,09:09:00,42380,42405,42375,42400,91
26/01/2007,09:10:00,42400,42400,42355,42355,97
26/01/2007,09:11:00,42360,42370,42340,42345,114
26/01/2007,09:12:00,42345,42350,42320,42335,123
26/01/2007,09:13:00,42335,42335,42295,42305,128
26/01/2007,09:14:00,42305,42315,42300,42305,72
26/01/2007,09:15:00,42305,42305,42275,42285,162
26/01/2007,09:16:00,42285,42325,42280,42325,79
26/01/2007,09:17:00,42325,42330,42315,42320,64
26/01/2007,09:18:00,42320,42330,42315,42330,23
26/01/2007,09:19:00,42330,42335,42325,42330,42
26/01/2007,09:20:00,42330,42340,42325,42335,34
26/01/2007,09:21:00,42335,42340,42330,42330,81
26/01/2007,09:22:00,42325,42350,42325,42345,74
26/01/2007,09:23:00,42345,42360,42340,42345,82
26/01/2007,09:24:00,42345,42370,42345,42370,47
26/01/2007,09:25:00,42370,42380,42365,42365,43
26/01/2007,09:26:00,42370,42370,42365,42365,7
26/01/2007,09:27:00,42370,42380,42365,42365,45
26/01/2007,09:28:00,42370,42390,42370,42370,55
26/01/2007,09:29:00,42370,42375,42370,42375,39
26/01/2007,09:30:00,42380,42390,42380,42385,62
26/01/2007,09:31:00,42390,42425,42390,42420,107
26/01/2007,09:32:00,42425,42430,42420,42430,69
26/01/2007,09:33:00,42430,42435,42425,42425,69
26/01/2007,09:34:00,42425,42430,42415,42420,53
26/01/2007,09:35:00,42420,42435,42420,42425,45
26/01/2007,09:36:00,42430,42435,42425,42435,46
26/01/2007,09:37:00,42435,42445,42435,42435,54
26/01/2007,09:38:00,42430,42435,42425,42425,29
26/01/2007,09:39:00,42425,42435,42420,42420,43
26/01/2007,09:40:00,42420,42425,42400,42400,46
26/01/2007,09:41:00,42400,42400,42390,42395,58
26/01/2007,09:42:00,42395,42395,42380,42385,38
26/01/2007,09:43:00,42390,42395,42385,42395,29
26/01/2007,09:44:00,42395,42415,42395,42405,55
26/01/2007,09:45:00,42405,42405,42390,42395,30
26/01/2007,09:46:00,42390,42395,42370,42370,75
26/01/2007,09:47:00,42370,42375,42365,42365,43
26/01/2007,09:48:00,42370,42380,42370,42375,65
26/01/2007,09:49:00,42375,42395,42375,42395,25
26/01/2007,09:50:00,42400,42405,42395,42395,34
26/01/2007,09:51:00,42395,42400,42390,42400,13
26/01/2007,09:52:00,42405,42420,42405,42410,41
26/01/2007,09:53:00,42415,42420,42390,42390,81
26/01/2007,09:54:00,42395,42395,42385,42395,43
26/01/2007,09:55:00,42390,42395,42385,42395,16
26/01/2007,09:56:00,42390,42400,42385,42400,13
26/01/2007,09:57:00,42400,42420,42395,42420,48
26/01/2007,09:58:00,42420,42430,42415,42425,40
26/01/2007,09:59:00,42425,42435,42425,42425,29
26/01/2007,10:00:00,42425,42435,42410,42415,76
26/01/2007,10:01:00,42420,42425,42410,42425,18
26/01/2007,10:02:00,42430,42430,42420,42425,21
26/01/2007,10:03:00,42425,42435,42425,42425,34
26/01/2007,10:04:00,42420,42420,42400,42400,70
26/01/2007,10:05:00,42400,42400,42385,42395,65
26/01/2007,10:06:00,42395,42410,42395,42410,32
26/01/2007,10:07:00,42410,42410,42395,42400,39
26/01/2007,10:08:00,42405,42410,42400,42405,27
26/01/2007,10:09:00,42405,42410,42405,42405,12
26/01/2007,10:10:00,42400,42400,42400,42400,13
26/01/2007,10:11:00,42400,42415,42400,42415,28
26/01/2007,10:12:00,42410,42410,42410,42410,9
26/01/2007,10:13:00,42415,42420,42415,42415,21
26/01/2007,10:14:00,42420,42425,42405,42405,47
26/01/2007,10:15:00,42410,42410,42400,42400,28
26/01/2007,10:16:00,42405,42425,42405,42420,35
26/01/2007,10:17:00,42415,42420,42390,42390,43
26/01/2007,10:18:00,42390,42390,42380,42385,38
26/01/2007,10:19:00,42390,42390,42385,42385,4
26/01/2007,10:20:00,42385,42385,42360,42370,83
26/01/2007,10:21:00,42370,42380,42370,42370,33
26/01/2007,10:22:00,42380,42395,42380,42395,34
26/01/2007,10:23:00,42395,42400,42385,42390,34
26/01/2007,10:24:00,42390,42410,42390,42405,13
26/01/2007,10:25:00,42405,42405,42405,42405,8
26/01/2007,10:26:00,42410,42420,42410,42410,51
26/01/2007,10:27:00,42410,42415,42410,42415,20
26/01/2007,10:28:00,42415,42425,42415,42415,31
26/01/2007,10:29:00,42415,42420,42410,42420,16
26/01/2007,10:30:00,42420,42435,42420,42430,37
26/01/2007,10:31:00,42430,42465,42430,42465,122
26/01/2007,10:32:00,42465,42475,42460,42465,78
26/01/2007,10:33:00,42465,42465,42455,42460,22
26/01/2007,10:34:00,42460,42460,42460,42460,8
26/01/2007,10:35:00,42465,42470,42455,42455,46
26/01/2007,10:36:00,42455,42455,42445,42445,31
26/01/2007,10:37:00,42445,42445,42440,42445,17
26/01/2007,10:38:00,42445,42450,42445,42450,5
26/01/2007,10:39:00,42450,42450,42445,42445,7
26/01/2007,10:40:00,42450,42470,42450,42465,37
26/01/2007,10:41:00,42465,42470,42455,42455,28
26/01/2007,10:42:00,42460,42465,42460,42465,4
26/01/2007,10:43:00,42460,42465,42460,42465,9
26/01/2007,10:44:00,42465,42475,42460,42475,46
26/01/2007,10:45:00,42475,42500,42475,42500,136
26/01/2007,10:46:00,42500,42505,42500,42500,23
26/01/2007,10:47:00,42500,42505,42500,42500,10
26/01/2007,10:48:00,42500,42505,42500,42505,14
26/01/2007,10:49:00,42505,42520,42505,42510,94
26/01/2007,10:50:00,42510,42510,42500,42500,28
26/01/2007,10:51:00,42495,42500,42495,42500,20
26/01/2007,10:52:00,42505,42510,42500,42505,48
26/01/2007,10:53:00,42510,42510,42500,42505,39
26/01/2007,10:54:00,42505,42505,42490,42500,49
26/01/2007,10:55:00,42495,42495,42490,42495,13
26/01/2007,10:56:00,42490,42495,42490,42495,7
26/01/2007,10:57:00,42495,42495,42490,42495,6
26/01/2007,10:58:00,42500,42515,42500,42510,49
26/01/2007,10:59:00,42510,42510,42495,42500,47
26/01/2007,11:00:00,42505,42515,42500,42515,50
26/01/2007,11:01:00,42510,42510,42495,42495,42
26/01/2007,11:02:00,42495,42500,42495,42495,18
26/01/2007,11:03:00,42500,42500,42500,42500,15
26/01/2007,11:04:00,42500,42505,42500,42505,8
26/01/2007,11:05:00,42495,42500,42490,42490,14
26/01/2007,11:06:00,42490,42490,42480,42485,29
26/01/2007,11:07:00,42485,42485,42470,42470,31
26/01/2007,11:08:00,42475,42485,42475,42480,15
26/01/2007,11:09:00,42480,42485,42470,42475,23
26/01/2007,11:10:00,42475,42480,42475,42480,10
26/01/2007,11:11:00,42475,42475,42465,42465,43
26/01/2007,11:12:00,42465,42465,42465,42465,6
26/01/2007,11:13:00,42470,42495,42470,42485,65
26/01/2007,11:14:00,42490,42500,42490,42500,19
26/01/2007,11:15:00,42495,42495,42495,42495,14
26/01/2007,11:16:00,42500,42505,42500,42500,34
26/01/2007,11:17:00,42500,42500,42495,42500,22
26/01/2007,11:18:00,42500,42505,42495,42500,34
26/01/2007,11:19:00,42500,42500,42490,42500,31
26/01/2007,11:20:00,42500,42500,42500,42500,7
26/01/2007,11:21:00,42505,42505,42500,42505,29
26/01/2007,11:22:00,42500,42505,42500,42505,3
26/01/2007,11:23:00,42505,42510,42505,42510,44
26/01/2007,11:24:00,42510,42510,42495,42495,46
26/01/2007,11:25:00,42495,42505,42495,42505,35
26/01/2007,11:26:00,42505,42520,42500,42515,39
26/01/2007,11:27:00,42515,42520,42510,42515,11
26/01/2007,11:28:00,42515,42535,42515,42530,61
26/01/2007,11:29:00,42530,42535,42530,42530,22
26/01/2007,11:30:00,42530,42540,42530,42535,42
26/01/2007,11:31:00,42535,42535,42530,42530,18
26/01/2007,11:32:00,42535,42535,42530,42535,11
26/01/2007,11:33:00,42530,42530,42520,42525,19
26/01/2007,11:34:00,42525,42530,42525,42530,4
26/01/2007,11:35:00,42530,42530,42525,42525,14
26/01/2007,11:36:00,42525,42525,42510,42510,28
26/01/2007,11:37:00,42510,42510,42490,42490,51
26/01/2007,11:38:00,42490,42495,42480,42490,23
26/01/2007,11:39:00,42495,42495,42495,42495,7
26/01/2007,11:40:00,42490,42495,42490,42495,8
26/01/2007,11:41:00,42495,42500,42495,42500,4
26/01/2007,11:42:00,42500,42505,42500,42505,13
26/01/2007,11:43:00,42510,42510,42505,42505,10
26/01/2007,11:44:00,42505,42505,42500,42500,30
26/01/2007,11:45:00,42500,42500,42495,42500,9
26/01/2007,11:46:00,42500,42500,42500,42500,2
26/01/2007,11:47:00,42505,42510,42500,42500,11
26/01/2007,11:49:00,42505,42510,42505,42510,5
26/01/2007,11:50:00,42510,42510,42495,42500,14
26/01/2007,11:51:00,42495,42500,42495,42500,22
26/01/2007,11:52:00,42500,42500,42495,42495,8
26/01/2007,11:53:00,42500,42500,42500,42500,2
26/01/2007,11:54:00,42500,42500,42485,42485,17
26/01/2007,11:55:00,42490,42495,42485,42495,11
26/01/2007,11:56:00,42495,42495,42495,42495,4
26/01/2007,11:57:00,42500,42500,42495,42500,18
26/01/2007,11:58:00,42500,42500,42485,42485,10
26/01/2007,11:59:00,42485,42490,42480,42485,7
26/01/2007,12:00:00,42485,42495,42480,42495,18
26/01/2007,12:01:00,42500,42500,42500,42500,6
26/01/2007,12:02:00,42500,42500,42495,42495,6
26/01/2007,12:03:00,42495,42495,42495,42495,3
26/01/2007,12:04:00,42500,42500,42500,42500,6
26/01/2007,12:05:00,42505,42505,42505,42505,9
26/01/2007,12:06:00,42505,42505,42505,42505,6
26/01/2007,12:07:00,42505,42505,42495,42495,21
26/01/2007,12:08:00,42490,42495,42475,42475,24
26/01/2007,12:09:00,42475,42475,42465,42470,33
26/01/2007,12:10:00,42475,42480,42475,42475,18
26/01/2007,12:11:00,42475,42475,42475,42475,5
26/01/2007,12:12:00,42480,42480,42465,42470,20
26/01/2007,12:13:00,42470,42475,42460,42475,75
26/01/2007,12:14:00,42475,42475,42470,42475,16
26/01/2007,12:15:00,42480,42490,42480,42490,20
26/01/2007,12:16:00,42490,42495,42490,42490,38
26/01/2007,12:17:00,42490,42490,42480,42480,28
26/01/2007,12:18:00,42480,42480,42475,42475,9
26/01/2007,12:19:00,42480,42480,42470,42470,7
26/01/2007,12:20:00,42475,42475,42475,42475,2
26/01/2007,12:21:00,42475,42475,42460,42460,23
26/01/2007,12:22:00,42465,42465,42450,42450,68
26/01/2007,12:23:00,42450,42460,42450,42460,10
26/01/2007,12:24:00,42455,42455,42445,42450,29
26/01/2007,12:25:00,42455,42455,42450,42450,5
26/01/2007,12:26:00,42450,42460,42450,42460,15
26/01/2007,12:27:00,42460,42460,42445,42450,13
26/01/2007,12:28:00,42450,42455,42445,42455,8
26/01/2007,12:29:00,42455,42460,42455,42460,4
26/01/2007,12:30:00,42455,42460,42455,42460,17
26/01/2007,12:31:00,42455,42480,42455,42475,49
26/01/2007,12:32:00,42480,42480,42475,42480,16
26/01/2007,12:33:00,42480,42480,42480,42480,1
26/01/2007,12:34:00,42475,42475,42470,42470,5
26/01/2007,12:35:00,42470,42470,42470,42470,6
26/01/2007,12:36:00,42470,42475,42465,42470,8
26/01/2007,12:37:00,42475,42475,42470,42470,4
26/01/2007,12:38:00,42475,42475,42475,42475,2
26/01/2007,12:39:00,42470,42475,42470,42470,12
26/01/2007,12:40:00,42475,42475,42475,42475,2
26/01/2007,12:41:00,42470,42470,42465,42465,5
26/01/2007,12:42:00,42465,42465,42465,42465,3
26/01/2007,12:43:00,42470,42470,42470,42470,1
26/01/2007,12:44:00,42475,42475,42470,42470,6
26/01/2007,12:45:00,42465,42470,42455,42460,35
26/01/2007,12:46:00,42460,42465,42460,42465,4
26/01/2007,12:47:00,42470,42475,42470,42475,14
26/01/2007,12:49:00,42470,42475,42470,42475,4
26/01/2007,12:50:00,42475,42475,42475,42475,5
26/01/2007,12:51:00,42475,42475,42475,42475,1
26/01/2007,12:52:00,42480,42490,42480,42480,22
26/01/2007,12:53:00,42485,42485,42480,42480,10
26/01/2007,12:54:00,42480,42480,42480,42480,4
26/01/2007,12:55:00,42485,42495,42485,42495,10
26/01/2007,12:56:00,42495,42495,42495,42495,2
26/01/2007,12:57:00,42495,42505,42495,42500,23
26/01/2007,12:58:00,42505,42510,42505,42505,13
26/01/2007,12:59:00,42500,42505,42490,42500,19
26/01/2007,13:00:00,42500,42510,42500,42510,10
26/01/2007,13:01:00,42505,42505,42495,42500,15
26/01/2007,13:02:00,42500,42505,42495,42495,7
26/01/2007,13:03:00,42500,42500,42500,42500,7
26/01/2007,13:04:00,42505,42510,42505,42510,5
26/01/2007,13:05:00,42510,42510,42505,42510,18
26/01/2007,13:06:00,42510,42515,42510,42510,16
26/01/2007,13:07:00,42515,42515,42510,42510,19
26/01/2007,13:08:00,42515,42520,42515,42520,14
26/01/2007,13:09:00,42520,42520,42520,42520,1
26/01/2007,13:10:00,42520,42520,42515,42515,3
26/01/2007,13:11:00,42515,42515,42515,42515,2
26/01/2007,13:12:00,42520,42525,42520,42525,3
26/01/2007,13:13:00,42525,42525,42520,42520,6
26/01/2007,13:14:00,42515,42520,42515,42520,2
26/01/2007,13:18:00,42520,42520,42520,42520,1
26/01/2007,13:19:00,42525,42525,42520,42520,5
26/01/2007,13:20:00,42525,42530,42525,42530,10
26/01/2007,13:21:00,42530,42530,42525,42525,4
26/01/2007,13:22:00,42525,42525,42525,42525,2
26/01/2007,13:23:00,42525,42525,42520,42520,18
26/01/2007,13:24:00,42515,42515,42515,42515,4
26/01/2007,13:25:00,42515,42515,42515,42515,3
26/01/2007,13:26:00,42520,42520,42515,42515,9
26/01/2007,13:27:00,42510,42510,42510,42510,7
26/01/2007,13:28:00,42505,42505,42490,42500,19
26/01/2007,13:29:00,42500,42500,42500,42500,2
26/01/2007,13:30:00,42500,42510,42500,42505,5
26/01/2007,13:31:00,42505,42505,42485,42485,31
26/01/2007,13:32:00,42480,42485,42475,42480,25
26/01/2007,13:33:00,42475,42485,42475,42485,11
26/01/2007,13:34:00,42485,42490,42485,42485,3
26/01/2007,13:35:00,42485,42485,42485,42485,11
26/01/2007,13:36:00,42485,42485,42475,42480,15
26/01/2007,13:37:00,42485,42485,42480,42480,19
26/01/2007,13:38:00,42480,42480,42480,42480,1
26/01/2007,13:39:00,42480,42485,42480,42480,6
26/01/2007,13:40:00,42475,42475,42465,42470,13
26/01/2007,13:41:00,42475,42480,42475,42480,8
26/01/2007,13:42:00,42480,42480,42480,42480,13
26/01/2007,13:43:00,42485,42485,42485,42485,10
26/01/2007,13:44:00,42485,42485,42485,42485,6
26/01/2007,13:45:00,42480,42480,42475,42475,9
26/01/2007,13:46:00,42475,42475,42475,42475,5
26/01/2007,13:47:00,42480,42480,42480,42480,2
26/01/2007,13:48:00,42480,42480,42480,42480,10
26/01/2007,13:49:00,42480,42480,42480,42480,3
26/01/2007,13:50:00,42480,42485,42480,42480,6
26/01/2007,13:51:00,42480,42485,42480,42485,2
26/01/2007,13:52:00,42480,42480,42480,42480,4
26/01/2007,13:56:00,42480,42485,42480,42480,8
26/01/2007,13:57:00,42480,42480,42465,42465,26
26/01/2007,13:58:00,42460,42460,42455,42460,16
26/01/2007,13:59:00,42460,42460,42450,42450,23
26/01/2007,14:00:00,42450,42455,42440,42455,47
26/01/2007,14:01:00,42455,42460,42455,42455,8
26/01/2007,14:02:00,42460,42460,42455,42455,6
26/01/2007,14:03:00,42455,42455,42455,42455,8
26/01/2007,14:04:00,42455,42460,42455,42455,8
26/01/2007,14:05:00,42460,42480,42460,42480,32
26/01/2007,14:06:00,42480,42485,42480,42480,121
26/01/2007,14:07:00,42485,42490,42475,42490,19
26/01/2007,14:08:00,42490,42495,42490,42490,7
26/01/2007,14:09:00,42495,42500,42495,42500,9
26/01/2007,14:10:00,42500,42500,42495,42495,5
26/01/2007,14:11:00,42495,42500,42495,42495,25
26/01/2007,14:12:00,42495,42500,42495,42500,4
26/01/2007,14:13:00,42495,42505,42495,42505,27
26/01/2007,14:14:00,42505,42505,42505,42505,2
26/01/2007,14:15:00,42505,42505,42505,42505,8
26/01/2007,14:16:00,42505,42510,42505,42510,6
26/01/2007,14:17:00,42515,42520,42510,42520,51
26/01/2007,14:18:00,42525,42535,42520,42535,23
26/01/2007,14:19:00,42535,42540,42530,42540,26
26/01/2007,14:20:00,42535,42545,42525,42530,45
26/01/2007,14:21:00,42530,42530,42525,42525,16
26/01/2007,14:22:00,42530,42530,42530,42530,8
26/01/2007,14:23:00,42525,42525,42525,42525,2
26/01/2007,14:25:00,42525,42525,42520,42520,4
26/01/2007,14:26:00,42525,42525,42520,42520,12
26/01/2007,14:27:00,42525,42525,42505,42515,14
26/01/2007,14:28:00,42515,42515,42510,42510,4
26/01/2007,14:29:00,42510,42515,42505,42515,6
26/01/2007,14:30:00,42510,42545,42510,42525,80
26/01/2007,14:31:00,42520,42520,42480,42490,82
26/01/2007,14:32:00,42495,42500,42485,42500,37
26/01/2007,14:33:00,42500,42520,42500,42510,64
26/01/2007,14:34:00,42510,42510,42500,42500,12
26/01/2007,14:35:00,42500,42500,42485,42485,26
26/01/2007,14:36:00,42485,42495,42475,42490,47
26/01/2007,14:37:00,42495,42495,42495,42495,23
26/01/2007,14:38:00,42500,42505,42495,42505,24
26/01/2007,14:39:00,42510,42535,42510,42530,58
26/01/2007,14:40:00,42530,42535,42525,42535,32
26/01/2007,14:41:00,42535,42540,42520,42520,46
26/01/2007,14:42:00,42520,42520,42510,42510,20
26/01/2007,14:43:00,42510,42525,42505,42520,18
26/01/2007,14:44:00,42525,42525,42505,42510,15
26/01/2007,14:45:00,42510,42515,42505,42515,22
26/01/2007,14:46:00,42510,42510,42505,42510,14
26/01/2007,14:47:00,42510,42510,42510,42510,3
26/01/2007,14:48:00,42515,42520,42515,42515,13
26/01/2007,14:49:00,42520,42520,42520,42520,7
26/01/2007,14:50:00,42525,42530,42520,42530,17
26/01/2007,14:51:00,42525,42545,42525,42535,34
26/01/2007,14:52:00,42540,42570,42540,42565,121
26/01/2007,14:53:00,42565,42580,42565,42580,67
26/01/2007,14:54:00,42580,42580,42570,42570,35
26/01/2007,14:55:00,42570,42575,42570,42575,15
26/01/2007,14:56:00,42570,42570,42570,42570,4
26/01/2007,14:57:00,42570,42570,42565,42570,12
26/01/2007,14:58:00,42570,42580,42565,42580,16
26/01/2007,14:59:00,42580,42600,42575,42595,104
26/01/2007,15:00:00,42595,42600,42585,42590,75
26/01/2007,15:01:00,42590,42590,42580,42585,21
26/01/2007,15:02:00,42585,42590,42580,42585,16
26/01/2007,15:03:00,42585,42585,42580,42580,9
26/01/2007,15:04:00,42580,42585,42580,42585,3
26/01/2007,15:05:00,42585,42595,42585,42595,53
26/01/2007,15:06:00,42590,42595,42580,42580,20
26/01/2007,15:07:00,42580,42580,42580,42580,16
26/01/2007,15:08:00,42580,42580,42565,42570,23
26/01/2007,15:09:00,42575,42575,42575,42575,2
26/01/2007,15:10:00,42575,42575,42570,42570,5
26/01/2007,15:11:00,42570,42570,42565,42565,6
26/01/2007,15:12:00,42565,42575,42565,42565,15
26/01/2007,15:13:00,42570,42575,42565,42570,10
26/01/2007,15:14:00,42565,42575,42565,42565,20
26/01/2007,15:15:00,42560,42560,42555,42555,15
26/01/2007,15:16:00,42550,42560,42540,42560,59
26/01/2007,15:17:00,42560,42560,42555,42555,6
26/01/2007,15:18:00,42555,42560,42550,42550,9
26/01/2007,15:19:00,42550,42550,42550,42550,1
26/01/2007,15:20:00,42545,42550,42545,42545,20
26/01/2007,15:21:00,42540,42545,42535,42535,27
26/01/2007,15:22:00,42535,42540,42530,42530,19
26/01/2007,15:23:00,42525,42540,42525,42540,25
26/01/2007,15:24:00,42540,42540,42540,42540,7
26/01/2007,15:25:00,42540,42550,42540,42545,14
26/01/2007,15:26:00,42540,42540,42540,42540,3
26/01/2007,15:27:00,42540,42540,42535,42535,15
26/01/2007,15:28:00,42540,42540,42535,42535,4
26/01/2007,15:29:00,42535,42540,42530,42540,5
26/01/2007,15:30:00,42540,42555,42540,42550,36
26/01/2007,15:31:00,42550,42550,42540,42540,26
26/01/2007,15:32:00,42540,42540,42540,42540,9
26/01/2007,15:33:00,42545,42555,42540,42550,21
26/01/2007,15:34:00,42550,42550,42530,42530,24
26/01/2007,15:35:00,42530,42530,42525,42530,26
26/01/2007,15:36:00,42530,42535,42525,42535,39
26/01/2007,15:37:00,42530,42530,42520,42525,25
26/01/2007,15:38:00,42520,42525,42520,42520,27
26/01/2007,15:39:00,42520,42525,42510,42510,51
26/01/2007,15:40:00,42515,42520,42480,42485,100
26/01/2007,15:41:00,42480,42485,42465,42465,69
26/01/2007,15:42:00,42470,42475,42450,42470,112
26/01/2007,15:43:00,42470,42470,42455,42460,53
26/01/2007,15:44:00,42460,42490,42460,42485,50
26/01/2007,15:45:00,42480,42480,42430,42430,106
26/01/2007,15:46:00,42430,42435,42420,42430,92
26/01/2007,15:47:00,42430,42430,42400,42400,64
26/01/2007,15:48:00,42405,42420,42405,42410,77
26/01/2007,15:49:00,42410,42420,42410,42420,54
26/01/2007,15:50:00,42415,42420,42405,42410,36
26/01/2007,15:51:00,42415,42435,42415,42435,47
26/01/2007,15:52:00,42435,42440,42420,42430,59
26/01/2007,15:53:00,42430,42430,42420,42420,36
26/01/2007,15:54:00,42415,42420,42385,42400,133
26/01/2007,15:55:00,42400,42405,42375,42380,90
26/01/2007,15:56:00,42385,42385,42360,42365,69
26/01/2007,15:57:00,42360,42385,42355,42380,97
26/01/2007,15:58:00,42390,42410,42385,42410,63
26/01/2007,15:59:00,42415,42425,42405,42410,51
26/01/2007,16:00:00,42415,42470,42415,42460,189
26/01/2007,16:01:00,42460,42460,42370,42370,186
26/01/2007,16:02:00,42375,42385,42355,42370,149
26/01/2007,16:03:00,42365,42400,42335,42340,194
26/01/2007,16:04:00,42340,42345,42310,42320,205
26/01/2007,16:05:00,42315,42320,42270,42285,251
26/01/2007,16:06:00,42285,42310,42270,42310,149
26/01/2007,16:07:00,42315,42320,42295,42305,123
26/01/2007,16:08:00,42305,42310,42290,42300,105
26/01/2007,16:09:00,42290,42310,42280,42305,84
26/01/2007,16:10:00,42310,42345,42305,42345,140
26/01/2007,16:11:00,42345,42370,42345,42355,82
26/01/2007,16:12:00,42355,42360,42330,42350,95
26/01/2007,16:13:00,42350,42350,42340,42340,62
26/01/2007,16:14:00,42340,42375,42330,42370,67
26/01/2007,16:15:00,42370,42370,42345,42350,61
26/01/2007,16:16:00,42350,42355,42330,42355,104
26/01/2007,16:17:00,42360,42360,42335,42355,53
26/01/2007,16:18:00,42350,42360,42350,42355,23
26/01/2007,16:19:00,42355,42365,42325,42325,63
26/01/2007,16:20:00,42330,42345,42325,42340,45
26/01/2007,16:21:00,42340,42345,42330,42330,30
26/01/2007,16:22:00,42335,42370,42335,42370,42
26/01/2007,16:23:00,42370,42405,42370,42395,194
26/01/2007,16:24:00,42395,42395,42360,42360,72
26/01/2007,16:25:00,42365,42405,42360,42400,72
26/01/2007,16:26:00,42405,42415,42395,42395,71
26/01/2007,16:27:00,42395,42395,42380,42390,39
26/01/2007,16:28:00,42390,42400,42375,42385,49
26/01/2007,16:29:00,42385,42405,42385,42400,50
26/01/2007,16:30:00,42405,42410,42395,42405,22
26/01/2007,16:31:00,42410,42430,42410,42425,63
26/01/2007,16:32:00,42425,42440,42420,42430,83
26/01/2007,16:33:00,42430,42435,42415,42425,78
26/01/2007,16:34:00,42430,42430,42410,42415,22
26/01/2007,16:35:00,42410,42425,42405,42410,49
26/01/2007,16:36:00,42415,42415,42400,42400,19
26/01/2007,16:37:00,42400,42440,42400,42440,31
26/01/2007,16:38:00,42440,42465,42440,42465,93
26/01/2007,16:39:00,42460,42485,42460,42485,80
26/01/2007,16:40:00,42485,42485,42450,42455,112
26/01/2007,16:41:00,42455,42455,42440,42450,38
26/01/2007,16:42:00,42455,42455,42435,42435,28
26/01/2007,16:43:00,42440,42440,42425,42435,40
26/01/2007,16:44:00,42435,42450,42430,42430,45
26/01/2007,16:45:00,42435,42445,42435,42445,32
26/01/2007,16:46:00,42450,42455,42450,42455,14
26/01/2007,16:47:00,42460,42480,42460,42480,42
26/01/2007,16:48:00,42480,42485,42435,42440,71
26/01/2007,16:49:00,42445,42450,42440,42450,27
26/01/2007,16:50:00,42445,42445,42430,42435,63
26/01/2007,16:51:00,42435,42435,42400,42405,72
26/01/2007,16:52:00,42400,42400,42385,42390,107
26/01/2007,16:53:00,42385,42395,42370,42395,73
26/01/2007,16:54:00,42395,42395,42375,42380,60
26/01/2007,16:55:00,42380,42400,42380,42400,36
26/01/2007,16:56:00,42400,42415,42395,42395,44
26/01/2007,16:57:00,42395,42400,42380,42385,25
26/01/2007,16:58:00,42390,42410,42390,42400,47
26/01/2007,16:59:00,42395,42395,42380,42380,43
26/01/2007,17:00:00,42380,42380,42355,42355,87
26/01/2007,17:01:00,42350,42370,42340,42370,71
26/01/2007,17:02:00,42370,42390,42360,42390,35
26/01/2007,17:03:00,42390,42390,42370,42370,29
26/01/2007,17:04:00,42375,42375,42365,42365,30
26/01/2007,17:05:00,42370,42380,42365,42365,33
26/01/2007,17:06:00,42365,42365,42330,42340,158
26/01/2007,17:07:00,42335,42335,42320,42325,54
26/01/2007,17:08:00,42330,42350,42330,42345,25
26/01/2007,17:09:00,42350,42370,42330,42370,58
26/01/2007,17:10:00,42370,42380,42340,42340,97
26/01/2007,17:11:00,42335,42345,42335,42335,33
26/01/2007,17:12:00,42345,42360,42345,42360,25
26/01/2007,17:13:00,42360,42375,42360,42360,41
26/01/2007,17:14:00,42365,42370,42355,42355,40
26/01/2007,17:15:00,42355,42365,42350,42360,55
26/01/2007,17:16:00,42360,42375,42360,42375,27
26/01/2007,17:17:00,42370,42385,42365,42385,59
26/01/2007,17:18:00,42385,42390,42385,42385,10
26/01/2007,17:19:00,42390,42405,42390,42405,55
26/01/2007,17:20:00,42410,42410,42380,42385,42
26/01/2007,17:21:00,42385,42395,42385,42390,24
26/01/2007,17:22:00,42390,42395,42385,42395,15
26/01/2007,17:23:00,42390,42390,42380,42380,14
26/01/2007,17:24:00,42380,42390,42380,42380,18
26/01/2007,17:25:00,42375,42375,42365,42365,60
26/01/2007,17:26:00,42370,42380,42365,42380,59
26/01/2007,17:27:00,42385,42385,42375,42375,17
26/01/2007,17:28:00,42375,42380,42370,42380,35
26/01/2007,17:29:00,42380,42385,42360,42360,27
26/01/2007,17:30:00,42360,42375,42350,42370,64
26/01/2007,17:31:00,42365,42375,42355,42355,51
26/01/2007,17:32:00,42360,42360,42345,42355,35
26/01/2007,17:33:00,42360,42360,42335,42335,36
26/01/2007,17:34:00,42335,42355,42335,42350,30
26/01/2007,17:35:00,42355,42360,42350,42355,18
26/01/2007,17:36:00,42350,42355,42340,42340,28
26/01/2007,17:37:00,42340,42345,42330,42335,24
26/01/2007,17:38:00,42335,42345,42335,42340,10
26/01/2007,17:39:00,42340,42345,42330,42335,26