DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/01/2007,17:39:00,42340,42345,42330,42330,27
29/01/2007,09:00:00,42460,42475,42355,42360,100
29/01/2007,09:01:00,42370,42395,42365,42385,62
29/01/2007,09:02:00,42380,42385,42360,42365,83
29/01/2007,09:03:00,42365,42385,42360,42360,59
29/01/2007,09:04:00,42360,42360,42310,42350,116
29/01/2007,09:05:00,42350,42360,42350,42355,51
29/01/2007,09:06:00,42345,42360,42340,42350,27
29/01/2007,09:07:00,42350,42365,42350,42365,21
29/01/2007,09:08:00,42365,42385,42365,42385,31
29/01/2007,09:09:00,42380,42385,42380,42385,13
29/01/2007,09:10:00,42390,42400,42380,42380,39
29/01/2007,09:11:00,42380,42385,42375,42375,14
29/01/2007,09:12:00,42375,42375,42355,42355,33
29/01/2007,09:13:00,42355,42360,42340,42355,53
29/01/2007,09:14:00,42355,42370,42355,42365,31
29/01/2007,09:15:00,42365,42365,42340,42350,36
29/01/2007,09:16:00,42350,42375,42350,42375,41
29/01/2007,09:17:00,42370,42375,42370,42375,31
29/01/2007,09:18:00,42380,42390,42375,42390,38
29/01/2007,09:19:00,42395,42400,42395,42395,17
29/01/2007,09:20:00,42390,42410,42390,42405,18
29/01/2007,09:21:00,42405,42405,42390,42400,41
29/01/2007,09:22:00,42405,42415,42390,42390,28
29/01/2007,09:23:00,42395,42415,42395,42410,24
29/01/2007,09:24:00,42405,42415,42405,42415,24
29/01/2007,09:25:00,42420,42430,42415,42425,36
29/01/2007,09:26:00,42425,42425,42420,42425,11
29/01/2007,09:27:00,42425,42435,42420,42420,30
29/01/2007,09:28:00,42420,42425,42420,42420,10
29/01/2007,09:29:00,42415,42415,42400,42400,51
29/01/2007,09:30:00,42405,42425,42405,42420,24
29/01/2007,09:31:00,42415,42415,42410,42410,14
29/01/2007,09:32:00,42410,42410,42395,42400,46
29/01/2007,09:33:00,42400,42405,42390,42395,21
29/01/2007,09:34:00,42405,42415,42405,42415,13
29/01/2007,09:35:00,42415,42430,42415,42420,41
29/01/2007,09:36:00,42415,42430,42410,42430,25
29/01/2007,09:37:00,42425,42430,42420,42420,32
29/01/2007,09:38:00,42415,42425,42415,42425,22
29/01/2007,09:39:00,42425,42435,42420,42435,26
29/01/2007,09:40:00,42435,42445,42435,42435,81
29/01/2007,09:41:00,42435,42445,42435,42440,21
29/01/2007,09:42:00,42440,42445,42435,42440,22
29/01/2007,09:43:00,42445,42460,42445,42460,34
29/01/2007,09:44:00,42460,42475,42460,42465,55
29/01/2007,09:45:00,42465,42475,42460,42475,39
29/01/2007,09:46:00,42475,42475,42460,42460,34
29/01/2007,09:47:00,42465,42465,42460,42460,21
29/01/2007,09:48:00,42455,42460,42455,42460,11
29/01/2007,09:49:00,42465,42465,42450,42450,30
29/01/2007,09:50:00,42455,42460,42450,42455,7
29/01/2007,09:51:00,42455,42470,42455,42460,15
29/01/2007,09:52:00,42460,42460,42455,42460,17
29/01/2007,09:53:00,42460,42460,42440,42445,44
29/01/2007,09:54:00,42445,42455,42445,42445,31
29/01/2007,09:55:00,42450,42455,42450,42455,16
29/01/2007,09:56:00,42455,42470,42455,42470,41
29/01/2007,09:57:00,42470,42480,42470,42475,19
29/01/2007,09:58:00,42475,42475,42470,42470,18
29/01/2007,09:59:00,42475,42485,42470,42480,66
29/01/2007,10:00:00,42485,42485,42470,42475,23
29/01/2007,10:01:00,42480,42480,42470,42475,57
29/01/2007,10:02:00,42475,42485,42465,42480,34
29/01/2007,10:03:00,42480,42485,42475,42475,18
29/01/2007,10:04:00,42480,42495,42480,42485,115
29/01/2007,10:05:00,42485,42505,42480,42505,74
29/01/2007,10:06:00,42505,42505,42500,42500,39
29/01/2007,10:07:00,42500,42505,42500,42500,22
29/01/2007,10:08:00,42500,42520,42500,42510,32
29/01/2007,10:09:00,42515,42515,42505,42510,15
29/01/2007,10:10:00,42515,42535,42515,42525,66
29/01/2007,10:11:00,42525,42525,42505,42505,38
29/01/2007,10:12:00,42505,42505,42500,42505,18
29/01/2007,10:13:00,42510,42510,42505,42510,16
29/01/2007,10:14:00,42515,42525,42515,42525,49
29/01/2007,10:15:00,42520,42530,42515,42515,32
29/01/2007,10:16:00,42515,42530,42515,42530,35
29/01/2007,10:17:00,42530,42545,42530,42530,78
29/01/2007,10:18:00,42530,42535,42515,42525,73
29/01/2007,10:19:00,42520,42525,42520,42525,10
29/01/2007,10:20:00,42520,42525,42520,42520,10
29/01/2007,10:21:00,42515,42515,42500,42510,83
29/01/2007,10:22:00,42505,42505,42495,42500,24
29/01/2007,10:23:00,42500,42520,42500,42515,43
29/01/2007,10:24:00,42510,42510,42505,42510,13
29/01/2007,10:25:00,42505,42505,42490,42500,74
29/01/2007,10:26:00,42500,42505,42500,42505,13
29/01/2007,10:27:00,42510,42515,42500,42500,38
29/01/2007,10:28:00,42500,42515,42500,42510,70
29/01/2007,10:29:00,42510,42510,42505,42505,28
29/01/2007,10:30:00,42510,42525,42510,42520,40
29/01/2007,10:31:00,42520,42520,42510,42510,14
29/01/2007,10:32:00,42510,42515,42505,42505,8
29/01/2007,10:33:00,42505,42530,42505,42525,24
29/01/2007,10:34:00,42525,42525,42520,42525,23
29/01/2007,10:35:00,42525,42525,42520,42520,4
29/01/2007,10:36:00,42530,42555,42530,42555,103
29/01/2007,10:37:00,42555,42555,42550,42550,29
29/01/2007,10:38:00,42550,42550,42545,42550,8
29/01/2007,10:39:00,42550,42550,42550,42550,11
29/01/2007,10:40:00,42545,42555,42545,42555,29
29/01/2007,10:41:00,42550,42550,42545,42545,34
29/01/2007,10:42:00,42545,42545,42530,42530,59
29/01/2007,10:43:00,42535,42545,42535,42535,20
29/01/2007,10:44:00,42535,42545,42535,42540,49
29/01/2007,10:45:00,42540,42540,42540,42540,11
29/01/2007,10:46:00,42540,42555,42540,42555,135
29/01/2007,10:47:00,42555,42560,42545,42560,53
29/01/2007,10:48:00,42555,42560,42555,42555,19
29/01/2007,10:49:00,42555,42560,42555,42555,17
29/01/2007,10:50:00,42550,42555,42540,42555,47
29/01/2007,10:51:00,42560,42565,42555,42560,38
29/01/2007,10:52:00,42565,42570,42565,42570,48
29/01/2007,10:53:00,42570,42575,42565,42575,14
29/01/2007,10:54:00,42570,42575,42560,42560,27
29/01/2007,10:55:00,42560,42565,42550,42550,35
29/01/2007,10:56:00,42550,42555,42545,42555,10
29/01/2007,10:57:00,42550,42555,42550,42550,8
29/01/2007,10:58:00,42545,42545,42545,42545,9
29/01/2007,10:59:00,42550,42555,42550,42555,12
29/01/2007,11:00:00,42550,42550,42540,42550,36
29/01/2007,11:01:00,42550,42560,42550,42560,25
29/01/2007,11:02:00,42565,42570,42565,42565,34
29/01/2007,11:03:00,42565,42570,42565,42565,8
29/01/2007,11:04:00,42565,42575,42565,42575,23
29/01/2007,11:05:00,42575,42575,42570,42575,31
29/01/2007,11:06:00,42570,42570,42560,42560,19
29/01/2007,11:07:00,42570,42575,42570,42570,48
29/01/2007,11:08:00,42570,42575,42565,42570,17
29/01/2007,11:09:00,42570,42570,42565,42565,7
29/01/2007,11:10:00,42570,42580,42570,42575,39
29/01/2007,11:11:00,42575,42580,42565,42570,21
29/01/2007,11:12:00,42570,42570,42560,42565,17
29/01/2007,11:13:00,42565,42565,42555,42555,22
29/01/2007,11:14:00,42555,42555,42550,42555,6
29/01/2007,11:15:00,42560,42560,42560,42560,8
29/01/2007,11:16:00,42560,42560,42555,42555,13
29/01/2007,11:17:00,42550,42555,42535,42535,51
29/01/2007,11:18:00,42530,42535,42520,42520,25
29/01/2007,11:19:00,42525,42525,42515,42520,25
29/01/2007,11:20:00,42510,42515,42500,42515,59
29/01/2007,11:21:00,42510,42510,42495,42500,32
29/01/2007,11:22:00,42500,42500,42490,42495,33
29/01/2007,11:23:00,42495,42505,42490,42505,32
29/01/2007,11:24:00,42505,42515,42505,42515,15
29/01/2007,11:25:00,42515,42515,42515,42515,2
29/01/2007,11:26:00,42510,42510,42500,42500,19
29/01/2007,11:27:00,42500,42500,42495,42495,10
29/01/2007,11:28:00,42500,42500,42495,42495,13
29/01/2007,11:29:00,42495,42495,42480,42480,30
29/01/2007,11:30:00,42480,42485,42470,42485,56
29/01/2007,11:31:00,42480,42485,42475,42485,13
29/01/2007,11:32:00,42490,42500,42490,42500,28
29/01/2007,11:33:00,42505,42505,42500,42500,15
29/01/2007,11:34:00,42505,42505,42490,42495,12
29/01/2007,11:35:00,42495,42495,42485,42485,19
29/01/2007,11:36:00,42485,42485,42475,42485,24
29/01/2007,11:37:00,42490,42505,42490,42505,22
29/01/2007,11:38:00,42500,42505,42500,42505,11
29/01/2007,11:39:00,42500,42500,42500,42500,7
29/01/2007,11:40:00,42500,42510,42500,42510,26
29/01/2007,11:41:00,42505,42505,42500,42500,11
29/01/2007,11:42:00,42495,42500,42495,42500,14
29/01/2007,11:43:00,42500,42500,42495,42500,5
29/01/2007,11:44:00,42505,42510,42505,42510,5
29/01/2007,11:45:00,42510,42510,42505,42505,10
29/01/2007,11:46:00,42505,42520,42505,42520,16
29/01/2007,11:47:00,42515,42515,42515,42515,6
29/01/2007,11:48:00,42515,42515,42515,42515,6
29/01/2007,11:49:00,42515,42515,42510,42510,9
29/01/2007,11:50:00,42510,42510,42510,42510,3
29/01/2007,11:51:00,42515,42515,42505,42505,5
29/01/2007,11:52:00,42510,42510,42505,42505,9
29/01/2007,11:53:00,42505,42505,42490,42490,29
29/01/2007,11:54:00,42490,42490,42490,42490,6
29/01/2007,11:55:00,42490,42490,42490,42490,3
29/01/2007,11:56:00,42490,42490,42490,42490,3
29/01/2007,11:57:00,42490,42490,42490,42490,2
29/01/2007,11:59:00,42490,42495,42490,42495,3
29/01/2007,12:00:00,42495,42510,42490,42505,25
29/01/2007,12:01:00,42510,42515,42510,42510,14
29/01/2007,12:02:00,42510,42510,42500,42500,8
29/01/2007,12:03:00,42500,42500,42495,42500,14
29/01/2007,12:04:00,42490,42490,42490,42490,3
29/01/2007,12:05:00,42490,42490,42470,42475,39
29/01/2007,12:06:00,42475,42475,42460,42460,39
29/01/2007,12:07:00,42460,42465,42460,42465,8
29/01/2007,12:08:00,42465,42465,42455,42460,21
29/01/2007,12:09:00,42460,42460,42450,42455,15
29/01/2007,12:10:00,42460,42465,42455,42465,17
29/01/2007,12:11:00,42470,42475,42470,42475,28
29/01/2007,12:12:00,42475,42475,42470,42470,11
29/01/2007,12:13:00,42470,42475,42470,42470,11
29/01/2007,12:14:00,42465,42465,42455,42455,33
29/01/2007,12:15:00,42455,42465,42455,42460,40
29/01/2007,12:16:00,42465,42475,42460,42475,24
29/01/2007,12:17:00,42475,42475,42475,42475,3
29/01/2007,12:18:00,42475,42475,42470,42470,11
29/01/2007,12:19:00,42475,42475,42475,42475,3
29/01/2007,12:20:00,42480,42500,42480,42495,52
29/01/2007,12:21:00,42495,42510,42495,42510,13
29/01/2007,12:22:00,42510,42510,42505,42505,4
29/01/2007,12:23:00,42500,42500,42485,42485,19
29/01/2007,12:24:00,42485,42490,42485,42490,14
29/01/2007,12:25:00,42490,42490,42485,42485,7
29/01/2007,12:26:00,42485,42485,42485,42485,1
29/01/2007,12:27:00,42485,42485,42485,42485,1
29/01/2007,12:29:00,42490,42490,42485,42490,9
29/01/2007,12:30:00,42495,42505,42495,42500,22
29/01/2007,12:31:00,42500,42500,42495,42500,17
29/01/2007,12:32:00,42495,42495,42495,42495,2
29/01/2007,12:33:00,42495,42495,42480,42480,20
29/01/2007,12:34:00,42480,42480,42480,42480,3
29/01/2007,12:35:00,42475,42485,42475,42485,6
29/01/2007,12:36:00,42485,42485,42475,42475,4
29/01/2007,12:37:00,42475,42480,42475,42475,8
29/01/2007,12:40:00,42470,42480,42470,42480,4
29/01/2007,12:41:00,42475,42475,42475,42475,1
29/01/2007,12:42:00,42475,42480,42470,42480,11
29/01/2007,12:43:00,42475,42480,42475,42480,2
29/01/2007,12:44:00,42480,42480,42480,42480,1
29/01/2007,12:45:00,42480,42480,42480,42480,5
29/01/2007,12:48:00,42485,42485,42485,42485,6
29/01/2007,12:49:00,42490,42490,42490,42490,1
29/01/2007,12:50:00,42485,42485,42480,42480,8
29/01/2007,12:52:00,42475,42475,42475,42475,1
29/01/2007,12:53:00,42480,42480,42480,42480,2
29/01/2007,12:54:00,42480,42480,42475,42475,2
29/01/2007,12:56:00,42480,42480,42475,42475,2
29/01/2007,12:58:00,42480,42480,42470,42470,8
29/01/2007,12:59:00,42475,42475,42475,42475,8
29/01/2007,13:00:00,42470,42475,42465,42470,22
29/01/2007,13:01:00,42470,42470,42470,42470,3
29/01/2007,13:02:00,42470,42470,42465,42465,4
29/01/2007,13:03:00,42475,42480,42475,42480,9
29/01/2007,13:04:00,42470,42475,42470,42475,5
29/01/2007,13:05:00,42475,42475,42475,42475,10
29/01/2007,13:06:00,42475,42475,42475,42475,1
29/01/2007,13:07:00,42475,42475,42475,42475,3
29/01/2007,13:09:00,42480,42480,42480,42480,3
29/01/2007,13:10:00,42480,42485,42480,42485,3
29/01/2007,13:11:00,42490,42490,42490,42490,4
29/01/2007,13:13:00,42485,42490,42485,42490,4
29/01/2007,13:14:00,42485,42485,42485,42485,3
29/01/2007,13:16:00,42485,42485,42485,42485,2
29/01/2007,13:19:00,42490,42490,42490,42490,4
29/01/2007,13:20:00,42490,42490,42490,42490,4
29/01/2007,13:21:00,42495,42495,42490,42495,8
29/01/2007,13:22:00,42490,42490,42490,42490,1
29/01/2007,13:24:00,42490,42500,42490,42495,9
29/01/2007,13:25:00,42495,42495,42495,42495,2
29/01/2007,13:26:00,42500,42500,42485,42500,23
29/01/2007,13:27:00,42495,42500,42495,42500,2
29/01/2007,13:28:00,42500,42500,42500,42500,2
29/01/2007,13:29:00,42500,42505,42500,42505,5
29/01/2007,13:30:00,42505,42510,42505,42505,3
29/01/2007,13:31:00,42510,42510,42505,42510,8
29/01/2007,13:32:00,42505,42505,42505,42505,2
29/01/2007,13:33:00,42505,42505,42505,42505,2
29/01/2007,13:34:00,42500,42505,42495,42495,13
29/01/2007,13:35:00,42500,42505,42500,42505,4
29/01/2007,13:36:00,42505,42505,42495,42495,26
29/01/2007,13:37:00,42490,42495,42485,42495,18
29/01/2007,13:38:00,42500,42500,42490,42490,5
29/01/2007,13:39:00,42490,42490,42475,42480,21
29/01/2007,13:40:00,42480,42480,42475,42475,6
29/01/2007,13:41:00,42470,42470,42470,42470,2
29/01/2007,13:42:00,42465,42470,42460,42470,8
29/01/2007,13:43:00,42465,42470,42465,42465,8
29/01/2007,13:44:00,42460,42465,42460,42465,24
29/01/2007,13:46:00,42465,42465,42465,42465,5
29/01/2007,13:47:00,42465,42465,42435,42440,52
29/01/2007,13:48:00,42440,42440,42430,42435,53
29/01/2007,13:49:00,42435,42440,42435,42440,16
29/01/2007,13:50:00,42440,42440,42430,42435,17
29/01/2007,13:51:00,42430,42450,42430,42445,18
29/01/2007,13:52:00,42445,42445,42435,42440,11
29/01/2007,13:53:00,42435,42435,42425,42425,17
29/01/2007,13:54:00,42425,42435,42425,42430,13
29/01/2007,13:55:00,42430,42430,42430,42430,8
29/01/2007,13:57:00,42435,42435,42425,42425,7
29/01/2007,13:58:00,42425,42425,42425,42425,3
29/01/2007,13:59:00,42430,42430,42425,42430,11
29/01/2007,14:00:00,42430,42430,42425,42425,20
29/01/2007,14:01:00,42425,42425,42405,42410,52
29/01/2007,14:02:00,42410,42415,42410,42415,10
29/01/2007,14:03:00,42415,42415,42410,42410,11
29/01/2007,14:04:00,42415,42420,42415,42415,11
29/01/2007,14:05:00,42415,42415,42415,42415,1
29/01/2007,14:06:00,42415,42415,42415,42415,3
29/01/2007,14:07:00,42410,42410,42405,42405,40
29/01/2007,14:08:00,42410,42410,42410,42410,5
29/01/2007,14:09:00,42415,42420,42415,42420,8
29/01/2007,14:10:00,42420,42420,42410,42410,12
29/01/2007,14:11:00,42415,42420,42415,42420,18
29/01/2007,14:12:00,42420,42425,42420,42425,14
29/01/2007,14:13:00,42425,42425,42425,42425,2
29/01/2007,14:14:00,42425,42435,42420,42420,33
29/01/2007,14:15:00,42420,42420,42395,42410,48
29/01/2007,14:16:00,42410,42415,42410,42415,10
29/01/2007,14:17:00,42415,42425,42415,42425,14
29/01/2007,14:18:00,42430,42430,42430,42430,9
29/01/2007,14:19:00,42425,42425,42410,42415,23
29/01/2007,14:20:00,42415,42415,42415,42415,3
29/01/2007,14:21:00,42410,42410,42405,42405,5
29/01/2007,14:22:00,42405,42410,42400,42410,12
29/01/2007,14:23:00,42410,42410,42410,42410,2
29/01/2007,14:24:00,42405,42405,42405,42405,10
29/01/2007,14:25:00,42405,42405,42400,42400,19
29/01/2007,14:26:00,42400,42405,42400,42405,23
29/01/2007,14:27:00,42410,42410,42405,42410,10
29/01/2007,14:28:00,42410,42415,42410,42415,3
29/01/2007,14:29:00,42415,42425,42415,42415,33
29/01/2007,14:30:00,42415,42415,42415,42415,1
29/01/2007,14:31:00,42420,42425,42420,42425,5
29/01/2007,14:32:00,42425,42425,42425,42425,1
29/01/2007,14:33:00,42420,42420,42410,42415,16
29/01/2007,14:34:00,42415,42415,42410,42410,5
29/01/2007,14:35:00,42415,42420,42415,42420,4
29/01/2007,14:36:00,42420,42420,42420,42420,1
29/01/2007,14:37:00,42420,42420,42420,42420,3
29/01/2007,14:38:00,42420,42430,42420,42430,28
29/01/2007,14:39:00,42430,42440,42425,42440,38
29/01/2007,14:40:00,42440,42440,42440,42440,7
29/01/2007,14:41:00,42440,42440,42440,42440,3
29/01/2007,14:42:00,42440,42440,42440,42440,2
29/01/2007,14:43:00,42440,42460,42440,42460,35
29/01/2007,14:44:00,42455,42455,42450,42450,11
29/01/2007,14:45:00,42450,42450,42450,42450,12
29/01/2007,14:46:00,42450,42450,42435,42435,14
29/01/2007,14:47:00,42430,42440,42430,42440,11
29/01/2007,14:48:00,42440,42440,42440,42440,2
29/01/2007,14:49:00,42435,42435,42435,42435,2
29/01/2007,14:50:00,42435,42445,42435,42440,5
29/01/2007,14:51:00,42435,42435,42420,42425,17
29/01/2007,14:52:00,42425,42425,42425,42425,1
29/01/2007,14:53:00,42430,42430,42430,42430,1
29/01/2007,14:54:00,42430,42430,42420,42420,19
29/01/2007,14:55:00,42425,42425,42415,42415,20
29/01/2007,14:56:00,42415,42420,42415,42420,10
29/01/2007,14:57:00,42420,42425,42420,42420,11
29/01/2007,14:58:00,42425,42425,42420,42420,4
29/01/2007,14:59:00,42425,42430,42420,42430,18
29/01/2007,15:00:00,42425,42435,42425,42435,8
29/01/2007,15:01:00,42440,42450,42440,42445,21
29/01/2007,15:02:00,42445,42445,42430,42435,15
29/01/2007,15:03:00,42435,42445,42435,42435,25
29/01/2007,15:04:00,42440,42440,42435,42435,11
29/01/2007,15:05:00,42430,42430,42425,42425,15
29/01/2007,15:06:00,42425,42430,42425,42425,11
29/01/2007,15:07:00,42425,42425,42425,42425,1
29/01/2007,15:08:00,42425,42425,42425,42425,1
29/01/2007,15:09:00,42420,42420,42420,42420,1
29/01/2007,15:10:00,42425,42430,42420,42420,36
29/01/2007,15:11:00,42420,42420,42405,42410,32
29/01/2007,15:12:00,42405,42410,42405,42405,19
29/01/2007,15:13:00,42405,42415,42405,42410,18
29/01/2007,15:14:00,42410,42410,42410,42410,16
29/01/2007,15:15:00,42415,42425,42415,42425,9
29/01/2007,15:16:00,42425,42425,42405,42405,18
29/01/2007,15:17:00,42410,42410,42395,42400,19
29/01/2007,15:18:00,42400,42410,42400,42405,18
29/01/2007,15:19:00,42400,42400,42400,42400,6
29/01/2007,15:20:00,42400,42405,42400,42400,7
29/01/2007,15:21:00,42400,42405,42395,42400,24
29/01/2007,15:22:00,42405,42405,42405,42405,1
29/01/2007,15:23:00,42405,42405,42405,42405,3
29/01/2007,15:24:00,42405,42410,42405,42405,16
29/01/2007,15:25:00,42405,42405,42400,42400,13
29/01/2007,15:26:00,42405,42405,42405,42405,9
29/01/2007,15:27:00,42405,42405,42405,42405,3
29/01/2007,15:28:00,42405,42405,42405,42405,8
29/01/2007,15:29:00,42410,42410,42405,42405,5
29/01/2007,15:30:00,42410,42420,42410,42410,55
29/01/2007,15:31:00,42415,42415,42400,42400,41
29/01/2007,15:32:00,42405,42430,42405,42430,35
29/01/2007,15:33:00,42430,42435,42395,42405,66
29/01/2007,15:34:00,42410,42415,42400,42410,14
29/01/2007,15:35:00,42405,42405,42385,42395,71
29/01/2007,15:36:00,42395,42415,42395,42415,34
29/01/2007,15:37:00,42420,42440,42405,42405,54
29/01/2007,15:38:00,42405,42435,42405,42435,30
29/01/2007,15:39:00,42440,42440,42410,42420,44
29/01/2007,15:40:00,42425,42460,42425,42445,78
29/01/2007,15:41:00,42440,42475,42440,42465,70
29/01/2007,15:42:00,42475,42480,42470,42480,70
29/01/2007,15:43:00,42485,42500,42485,42485,109
29/01/2007,15:44:00,42485,42490,42480,42490,39
29/01/2007,15:45:00,42490,42490,42470,42485,56
29/01/2007,15:46:00,42480,42480,42460,42465,31
29/01/2007,15:47:00,42460,42475,42455,42475,24
29/01/2007,15:48:00,42475,42475,42455,42470,31
29/01/2007,15:49:00,42470,42490,42470,42480,57
29/01/2007,15:50:00,42480,42485,42470,42470,40
29/01/2007,15:51:00,42465,42465,42445,42455,53
29/01/2007,15:52:00,42455,42460,42450,42460,22
29/01/2007,15:53:00,42465,42470,42455,42460,24
29/01/2007,15:54:00,42460,42460,42450,42450,25
29/01/2007,15:55:00,42450,42455,42445,42450,34
29/01/2007,15:56:00,42450,42470,42450,42465,29
29/01/2007,15:57:00,42465,42465,42450,42455,45
29/01/2007,15:58:00,42460,42460,42430,42430,39
29/01/2007,15:59:00,42435,42450,42435,42445,39
29/01/2007,16:00:00,42435,42465,42435,42465,37
29/01/2007,16:01:00,42460,42465,42455,42465,29
29/01/2007,16:02:00,42465,42465,42440,42440,32
29/01/2007,16:03:00,42450,42460,42450,42460,13
29/01/2007,16:04:00,42460,42460,42445,42445,28
29/01/2007,16:05:00,42450,42470,42450,42465,42
29/01/2007,16:06:00,42470,42500,42465,42490,90
29/01/2007,16:07:00,42485,42495,42485,42485,50
29/01/2007,16:08:00,42480,42490,42480,42490,41
29/01/2007,16:09:00,42490,42490,42480,42485,29
29/01/2007,16:10:00,42480,42485,42480,42480,38
29/01/2007,16:11:00,42480,42485,42475,42475,29
29/01/2007,16:12:00,42475,42475,42475,42475,11
29/01/2007,16:13:00,42480,42480,42475,42475,34
29/01/2007,16:14:00,42480,42490,42465,42475,50
29/01/2007,16:15:00,42470,42470,42450,42450,28
29/01/2007,16:16:00,42450,42455,42450,42450,16
29/01/2007,16:17:00,42450,42460,42445,42455,35
29/01/2007,16:18:00,42460,42465,42445,42455,32
29/01/2007,16:19:00,42445,42455,42435,42435,46
29/01/2007,16:20:00,42430,42455,42430,42435,61
29/01/2007,16:21:00,42435,42435,42415,42420,69
29/01/2007,16:22:00,42420,42445,42415,42440,53
29/01/2007,16:23:00,42440,42450,42435,42440,41
29/01/2007,16:24:00,42435,42440,42430,42435,36
29/01/2007,16:25:00,42440,42440,42435,42440,26
29/01/2007,16:26:00,42445,42455,42440,42440,43
29/01/2007,16:27:00,42440,42445,42435,42445,30
29/01/2007,16:28:00,42440,42440,42425,42425,35
29/01/2007,16:29:00,42425,42425,42405,42410,39
29/01/2007,16:30:00,42410,42410,42390,42405,67
29/01/2007,16:31:00,42410,42415,42405,42415,28
29/01/2007,16:32:00,42410,42415,42400,42400,52
29/01/2007,16:33:00,42405,42410,42395,42400,56
29/01/2007,16:34:00,42400,42410,42395,42400,35
29/01/2007,16:35:00,42400,42400,42360,42385,120
29/01/2007,16:36:00,42385,42415,42385,42415,68
29/01/2007,16:37:00,42415,42415,42395,42400,23
29/01/2007,16:38:00,42400,42405,42395,42400,26
29/01/2007,16:39:00,42405,42410,42400,42405,40
29/01/2007,16:40:00,42410,42440,42410,42435,80
29/01/2007,16:41:00,42435,42450,42425,42450,45
29/01/2007,16:42:00,42450,42455,42445,42455,60
29/01/2007,16:43:00,42455,42455,42445,42445,31
29/01/2007,16:44:00,42445,42445,42425,42425,37
29/01/2007,16:45:00,42425,42465,42425,42455,80
29/01/2007,16:46:00,42455,42455,42430,42445,66
29/01/2007,16:47:00,42445,42460,42445,42460,21
29/01/2007,16:48:00,42460,42475,42455,42475,75
29/01/2007,16:49:00,42475,42475,42465,42475,10
29/01/2007,16:50:00,42470,42470,42450,42465,48
29/01/2007,16:51:00,42460,42480,42460,42475,36
29/01/2007,16:52:00,42470,42475,42465,42465,10
29/01/2007,16:53:00,42460,42465,42455,42465,33
29/01/2007,16:54:00,42465,42465,42455,42455,18
29/01/2007,16:55:00,42455,42455,42430,42435,37
29/01/2007,16:56:00,42435,42445,42435,42445,15
29/01/2007,16:57:00,42445,42445,42440,42445,3
29/01/2007,16:58:00,42440,42460,42440,42460,26
29/01/2007,16:59:00,42455,42455,42450,42450,11
29/01/2007,17:00:00,42450,42470,42450,42465,23
29/01/2007,17:01:00,42465,42465,42440,42440,28
29/01/2007,17:02:00,42435,42440,42425,42435,74
29/01/2007,17:03:00,42425,42430,42420,42430,37
29/01/2007,17:04:00,42435,42450,42435,42450,41
29/01/2007,17:05:00,42450,42450,42425,42430,25
29/01/2007,17:06:00,42430,42445,42430,42440,23
29/01/2007,17:07:00,42440,42445,42440,42440,24
29/01/2007,17:08:00,42445,42460,42440,42450,52
29/01/2007,17:09:00,42445,42450,42445,42445,10
29/01/2007,17:10:00,42450,42455,42445,42445,25
29/01/2007,17:11:00,42450,42455,42445,42450,34
29/01/2007,17:12:00,42450,42475,42450,42475,40
29/01/2007,17:13:00,42470,42475,42465,42475,33
29/01/2007,17:14:00,42475,42475,42455,42455,43
29/01/2007,17:15:00,42455,42460,42455,42460,22
29/01/2007,17:16:00,42455,42475,42455,42475,22
29/01/2007,17:17:00,42465,42475,42460,42470,25
29/01/2007,17:18:00,42470,42475,42465,42465,18
29/01/2007,17:19:00,42460,42460,42455,42460,36
29/01/2007,17:20:00,42465,42470,42455,42465,25
29/01/2007,17:21:00,42460,42465,42455,42460,4
29/01/2007,17:22:00,42460,42460,42460,42460,3
29/01/2007,17:23:00,42455,42455,42455,42455,11
29/01/2007,17:24:00,42460,42460,42450,42450,25
29/01/2007,17:25:00,42445,42450,42440,42445,14
29/01/2007,17:26:00,42440,42440,42430,42440,42
29/01/2007,17:27:00,42435,42435,42435,42435,22
29/01/2007,17:28:00,42435,42450,42435,42450,20
29/01/2007,17:29:00,42450,42450,42440,42440,29
29/01/2007,17:30:00,42445,42450,42435,42435,16
29/01/2007,17:31:00,42435,42445,42435,42435,14
29/01/2007,17:32:00,42440,42450,42435,42445,27
29/01/2007,17:33:00,42440,42440,42435,42440,21
29/01/2007,17:34:00,42440,42450,42440,42445,10
29/01/2007,17:35:00,42440,42445,42435,42440,14
29/01/2007,17:36:00,42435,42440,42430,42430,14
29/01/2007,17:37:00,42430,42440,42425,42435,43
29/01/2007,17:38:00,42435,42440,42435,42440,23
29/01/2007,17:39:00,42440,42440,42435,42435,32