DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/01/2007,09:00:00,42400,42400,42355,42370,94
30/01/2007,09:01:00,42370,42385,42365,42380,46
30/01/2007,09:02:00,42380,42380,42375,42380,19
30/01/2007,09:03:00,42385,42390,42375,42375,15
30/01/2007,09:04:00,42380,42380,42370,42380,37
30/01/2007,09:05:00,42375,42380,42370,42370,72
30/01/2007,09:06:00,42370,42380,42365,42365,36
30/01/2007,09:07:00,42365,42375,42365,42375,39
30/01/2007,09:08:00,42370,42375,42350,42355,83
30/01/2007,09:09:00,42360,42365,42350,42365,21
30/01/2007,09:10:00,42360,42365,42355,42365,34
30/01/2007,09:11:00,42360,42385,42360,42385,46
30/01/2007,09:12:00,42385,42395,42385,42385,39
30/01/2007,09:13:00,42385,42385,42380,42380,14
30/01/2007,09:14:00,42380,42390,42380,42390,17
30/01/2007,09:15:00,42390,42390,42375,42380,83
30/01/2007,09:16:00,42375,42380,42370,42370,26
30/01/2007,09:17:00,42370,42370,42360,42360,83
30/01/2007,09:18:00,42365,42365,42355,42360,40
30/01/2007,09:19:00,42355,42370,42355,42360,30
30/01/2007,09:20:00,42355,42355,42335,42335,62
30/01/2007,09:21:00,42340,42350,42335,42335,27
30/01/2007,09:22:00,42340,42340,42320,42320,70
30/01/2007,09:23:00,42320,42320,42305,42315,83
30/01/2007,09:24:00,42320,42320,42310,42320,37
30/01/2007,09:25:00,42320,42335,42315,42320,54
30/01/2007,09:26:00,42325,42330,42320,42320,27
30/01/2007,09:27:00,42320,42325,42315,42325,27
30/01/2007,09:28:00,42320,42320,42295,42300,74
30/01/2007,09:29:00,42300,42300,42295,42295,24
30/01/2007,09:30:00,42295,42295,42285,42285,53
30/01/2007,09:31:00,42290,42290,42275,42275,65
30/01/2007,09:32:00,42275,42275,42240,42240,214
30/01/2007,09:33:00,42240,42240,42210,42215,109
30/01/2007,09:34:00,42215,42225,42210,42225,78
30/01/2007,09:35:00,42225,42230,42220,42230,23
30/01/2007,09:36:00,42230,42230,42225,42230,45
30/01/2007,09:37:00,42235,42245,42235,42240,48
30/01/2007,09:38:00,42240,42240,42230,42235,37
30/01/2007,09:39:00,42235,42235,42230,42230,48
30/01/2007,09:40:00,42230,42235,42230,42230,19
30/01/2007,09:41:00,42225,42230,42215,42215,51
30/01/2007,09:42:00,42220,42230,42215,42230,27
30/01/2007,09:43:00,42230,42235,42230,42230,27
30/01/2007,09:44:00,42230,42250,42230,42250,63
30/01/2007,09:45:00,42250,42260,42250,42260,43
30/01/2007,09:46:00,42255,42265,42250,42255,68
30/01/2007,09:47:00,42255,42270,42255,42265,43
30/01/2007,09:48:00,42265,42280,42255,42275,74
30/01/2007,09:49:00,42275,42280,42270,42280,35
30/01/2007,09:50:00,42280,42300,42275,42295,62
30/01/2007,09:51:00,42295,42295,42290,42290,28
30/01/2007,09:52:00,42295,42295,42280,42285,35
30/01/2007,09:53:00,42285,42295,42285,42290,23
30/01/2007,09:54:00,42295,42300,42295,42295,11
30/01/2007,09:55:00,42300,42300,42295,42295,22
30/01/2007,09:56:00,42290,42305,42285,42290,49
30/01/2007,09:57:00,42285,42290,42280,42280,13
30/01/2007,09:58:00,42280,42280,42275,42275,18
30/01/2007,09:59:00,42270,42270,42260,42265,32
30/01/2007,10:00:00,42260,42285,42260,42285,53
30/01/2007,10:01:00,42275,42275,42270,42270,9
30/01/2007,10:02:00,42270,42280,42270,42280,14
30/01/2007,10:03:00,42285,42285,42260,42260,28
30/01/2007,10:04:00,42260,42265,42250,42250,34
30/01/2007,10:05:00,42250,42260,42250,42255,36
30/01/2007,10:06:00,42250,42260,42245,42260,36
30/01/2007,10:07:00,42260,42270,42260,42265,38
30/01/2007,10:08:00,42265,42270,42255,42255,23
30/01/2007,10:09:00,42260,42260,42245,42245,44
30/01/2007,10:10:00,42250,42255,42250,42255,17
30/01/2007,10:11:00,42255,42255,42240,42250,42
30/01/2007,10:12:00,42245,42250,42235,42240,38
30/01/2007,10:13:00,42235,42245,42230,42245,38
30/01/2007,10:14:00,42240,42245,42240,42245,21
30/01/2007,10:15:00,42245,42245,42240,42245,14
30/01/2007,10:16:00,42245,42245,42230,42230,26
30/01/2007,10:17:00,42235,42245,42235,42240,28
30/01/2007,10:18:00,42240,42245,42240,42245,26
30/01/2007,10:19:00,42245,42245,42245,42245,12
30/01/2007,10:20:00,42240,42245,42240,42245,17
30/01/2007,10:21:00,42240,42240,42230,42235,52
30/01/2007,10:22:00,42235,42235,42230,42230,33
30/01/2007,10:23:00,42230,42235,42225,42230,68
30/01/2007,10:24:00,42230,42230,42225,42225,58
30/01/2007,10:25:00,42230,42235,42230,42235,48
30/01/2007,10:26:00,42235,42235,42235,42235,11
30/01/2007,10:27:00,42235,42240,42230,42240,38
30/01/2007,10:28:00,42240,42255,42240,42255,43
30/01/2007,10:29:00,42255,42260,42255,42255,19
30/01/2007,10:30:00,42255,42270,42255,42265,29
30/01/2007,10:31:00,42270,42270,42265,42265,9
30/01/2007,10:32:00,42260,42265,42260,42265,10
30/01/2007,10:33:00,42260,42260,42255,42260,12
30/01/2007,10:34:00,42255,42255,42240,42245,41
30/01/2007,10:35:00,42245,42245,42240,42245,6
30/01/2007,10:36:00,42245,42245,42245,42245,17
30/01/2007,10:37:00,42250,42250,42250,42250,5
30/01/2007,10:38:00,42255,42260,42255,42255,21
30/01/2007,10:39:00,42260,42260,42255,42255,25
30/01/2007,10:40:00,42250,42255,42250,42255,22
30/01/2007,10:41:00,42255,42260,42255,42255,18
30/01/2007,10:42:00,42260,42285,42260,42285,130
30/01/2007,10:43:00,42285,42285,42280,42280,15
30/01/2007,10:44:00,42280,42285,42280,42285,8
30/01/2007,10:45:00,42285,42300,42285,42300,91
30/01/2007,10:46:00,42300,42305,42295,42295,49
30/01/2007,10:47:00,42295,42300,42290,42295,39
30/01/2007,10:48:00,42295,42295,42295,42295,20
30/01/2007,10:49:00,42295,42295,42280,42285,25
30/01/2007,10:50:00,42280,42290,42280,42290,11
30/01/2007,10:51:00,42290,42295,42290,42290,17
30/01/2007,10:52:00,42290,42300,42290,42300,14
30/01/2007,10:53:00,42300,42315,42300,42310,72
30/01/2007,10:54:00,42310,42310,42300,42300,33
30/01/2007,10:55:00,42305,42305,42305,42305,4
30/01/2007,10:56:00,42305,42310,42305,42305,38
30/01/2007,10:57:00,42305,42305,42305,42305,5
30/01/2007,10:58:00,42305,42310,42305,42305,11
30/01/2007,10:59:00,42305,42305,42305,42305,2
30/01/2007,11:00:00,42310,42310,42305,42305,2
30/01/2007,11:01:00,42310,42310,42305,42305,24
30/01/2007,11:03:00,42305,42310,42305,42310,14
30/01/2007,11:05:00,42305,42310,42305,42305,13
30/01/2007,11:06:00,42305,42310,42305,42305,11
30/01/2007,11:07:00,42305,42305,42305,42305,3
30/01/2007,11:08:00,42300,42300,42300,42300,20
30/01/2007,11:09:00,42295,42300,42290,42300,22
30/01/2007,11:10:00,42295,42300,42290,42300,16
30/01/2007,11:11:00,42300,42300,42300,42300,7
30/01/2007,11:12:00,42305,42315,42305,42315,31
30/01/2007,11:13:00,42315,42315,42305,42305,12
30/01/2007,11:14:00,42305,42305,42305,42305,5
30/01/2007,11:15:00,42300,42300,42290,42290,13
30/01/2007,11:16:00,42295,42300,42295,42295,12
30/01/2007,11:18:00,42300,42300,42300,42300,1
30/01/2007,11:20:00,42295,42295,42285,42285,20
30/01/2007,11:21:00,42285,42285,42280,42280,22
30/01/2007,11:22:00,42280,42290,42280,42285,9
30/01/2007,11:23:00,42280,42285,42280,42285,5
30/01/2007,11:24:00,42280,42280,42265,42270,65
30/01/2007,11:25:00,42265,42270,42255,42270,61
30/01/2007,11:26:00,42270,42280,42270,42280,23
30/01/2007,11:27:00,42275,42275,42260,42260,45
30/01/2007,11:28:00,42260,42260,42255,42260,26
30/01/2007,11:29:00,42260,42265,42260,42265,16
30/01/2007,11:30:00,42260,42260,42245,42250,35
30/01/2007,11:31:00,42250,42250,42250,42250,13
30/01/2007,11:32:00,42250,42250,42250,42250,3
30/01/2007,11:35:00,42250,42250,42250,42250,3
30/01/2007,11:36:00,42250,42260,42250,42260,15
30/01/2007,11:37:00,42260,42260,42255,42255,10
30/01/2007,11:38:00,42255,42255,42250,42250,3
30/01/2007,11:39:00,42250,42255,42250,42255,13
30/01/2007,11:40:00,42250,42250,42245,42245,19
30/01/2007,11:41:00,42245,42245,42240,42240,5
30/01/2007,11:42:00,42245,42245,42240,42245,5
30/01/2007,11:43:00,42245,42245,42240,42245,16
30/01/2007,11:44:00,42245,42245,42235,42235,23
30/01/2007,11:45:00,42240,42245,42235,42235,13
30/01/2007,11:46:00,42240,42245,42240,42240,38
30/01/2007,11:47:00,42235,42240,42235,42240,10
30/01/2007,11:48:00,42235,42235,42230,42230,29
30/01/2007,11:49:00,42230,42230,42230,42230,6
30/01/2007,11:50:00,42230,42230,42230,42230,11
30/01/2007,11:51:00,42230,42230,42230,42230,3
30/01/2007,11:52:00,42230,42230,42230,42230,6
30/01/2007,11:54:00,42235,42235,42235,42235,15
30/01/2007,11:55:00,42235,42235,42235,42235,4
30/01/2007,11:56:00,42235,42240,42235,42235,17
30/01/2007,11:57:00,42235,42240,42235,42240,7
30/01/2007,11:58:00,42235,42235,42230,42230,15
30/01/2007,11:59:00,42230,42235,42230,42235,9
30/01/2007,12:00:00,42235,42235,42235,42235,6
30/01/2007,12:01:00,42230,42230,42230,42230,14
30/01/2007,12:02:00,42230,42230,42230,42230,6
30/01/2007,12:03:00,42230,42235,42230,42230,9
30/01/2007,12:04:00,42230,42230,42230,42230,11
30/01/2007,12:05:00,42230,42230,42225,42230,22
30/01/2007,12:06:00,42235,42235,42235,42235,1
30/01/2007,12:07:00,42235,42235,42235,42235,11
30/01/2007,12:08:00,42235,42235,42230,42235,16
30/01/2007,12:09:00,42235,42235,42235,42235,9
30/01/2007,12:10:00,42235,42240,42235,42235,10
30/01/2007,12:11:00,42235,42235,42230,42235,17
30/01/2007,12:12:00,42235,42235,42235,42235,5
30/01/2007,12:13:00,42235,42235,42230,42235,25
30/01/2007,12:14:00,42235,42240,42235,42240,25
30/01/2007,12:15:00,42235,42240,42235,42235,4
30/01/2007,12:16:00,42240,42240,42240,42240,12
30/01/2007,12:17:00,42240,42240,42240,42240,13
30/01/2007,12:18:00,42245,42245,42240,42245,18
30/01/2007,12:19:00,42245,42250,42245,42250,6
30/01/2007,12:20:00,42250,42265,42250,42260,49
30/01/2007,12:21:00,42260,42265,42255,42265,22
30/01/2007,12:22:00,42260,42265,42260,42260,6
30/01/2007,12:23:00,42260,42260,42260,42260,2
30/01/2007,12:24:00,42260,42260,42260,42260,5
30/01/2007,12:25:00,42260,42260,42260,42260,1
30/01/2007,12:26:00,42265,42270,42265,42270,13
30/01/2007,12:27:00,42265,42265,42265,42265,2
30/01/2007,12:28:00,42265,42270,42265,42270,3
30/01/2007,12:29:00,42270,42270,42270,42270,1
30/01/2007,12:30:00,42270,42275,42265,42265,8
30/01/2007,12:31:00,42265,42265,42265,42265,5
30/01/2007,12:32:00,42260,42260,42260,42260,9
30/01/2007,12:33:00,42260,42265,42260,42265,5
30/01/2007,12:34:00,42265,42265,42260,42260,4
30/01/2007,12:35:00,42265,42265,42260,42260,3
30/01/2007,12:36:00,42265,42265,42265,42265,1
30/01/2007,12:38:00,42260,42265,42260,42265,5
30/01/2007,12:39:00,42265,42270,42265,42265,7
30/01/2007,12:40:00,42260,42265,42260,42265,20
30/01/2007,12:41:00,42260,42270,42260,42265,46
30/01/2007,12:42:00,42265,42265,42265,42265,2
30/01/2007,12:43:00,42265,42285,42265,42285,62
30/01/2007,12:44:00,42285,42295,42285,42295,33
30/01/2007,12:45:00,42290,42305,42290,42300,63
30/01/2007,12:46:00,42295,42305,42290,42300,16
30/01/2007,12:47:00,42300,42300,42295,42295,12
30/01/2007,12:48:00,42295,42305,42290,42305,14
30/01/2007,12:49:00,42305,42310,42305,42310,7
30/01/2007,12:50:00,42305,42315,42305,42310,14
30/01/2007,12:51:00,42305,42305,42305,42305,3
30/01/2007,12:52:00,42300,42300,42290,42300,11
30/01/2007,12:53:00,42295,42295,42295,42295,2
30/01/2007,12:54:00,42300,42315,42300,42315,17
30/01/2007,12:55:00,42315,42320,42310,42310,42
30/01/2007,12:56:00,42310,42310,42300,42300,14
30/01/2007,12:57:00,42300,42305,42300,42305,3
30/01/2007,12:58:00,42310,42310,42305,42305,15
30/01/2007,12:59:00,42310,42310,42310,42310,2
30/01/2007,13:00:00,42310,42315,42310,42315,18
30/01/2007,13:01:00,42315,42315,42310,42315,18
30/01/2007,13:02:00,42315,42315,42315,42315,5
30/01/2007,13:03:00,42315,42320,42315,42320,14
30/01/2007,13:04:00,42320,42335,42320,42330,46
30/01/2007,13:05:00,42325,42340,42325,42340,43
30/01/2007,13:06:00,42335,42345,42330,42335,17
30/01/2007,13:07:00,42335,42340,42335,42335,10
30/01/2007,13:08:00,42335,42335,42335,42335,1
30/01/2007,13:09:00,42330,42335,42330,42335,13
30/01/2007,13:10:00,42340,42350,42340,42345,56
30/01/2007,13:11:00,42345,42345,42345,42345,1
30/01/2007,13:12:00,42345,42370,42345,42365,87
30/01/2007,13:13:00,42365,42405,42365,42400,121
30/01/2007,13:14:00,42400,42400,42390,42395,32
30/01/2007,13:15:00,42400,42420,42390,42415,55
30/01/2007,13:16:00,42415,42420,42405,42415,66
30/01/2007,13:17:00,42410,42415,42405,42405,14
30/01/2007,13:18:00,42405,42405,42395,42395,31
30/01/2007,13:19:00,42395,42400,42390,42400,26
30/01/2007,13:20:00,42400,42405,42395,42400,35
30/01/2007,13:21:00,42395,42415,42390,42410,36
30/01/2007,13:22:00,42410,42420,42410,42415,69
30/01/2007,13:23:00,42420,42450,42410,42450,161
30/01/2007,13:24:00,42445,42460,42440,42460,64
30/01/2007,13:25:00,42455,42495,42450,42495,130
30/01/2007,13:26:00,42500,42500,42485,42490,47
30/01/2007,13:27:00,42490,42490,42475,42475,47
30/01/2007,13:28:00,42475,42480,42475,42480,14
30/01/2007,13:29:00,42480,42490,42475,42490,30
30/01/2007,13:30:00,42490,42500,42485,42485,94
30/01/2007,13:31:00,42490,42490,42475,42480,68
30/01/2007,13:32:00,42485,42485,42470,42485,44
30/01/2007,13:33:00,42480,42480,42475,42475,20
30/01/2007,13:34:00,42475,42475,42470,42470,10
30/01/2007,13:35:00,42470,42480,42470,42470,44
30/01/2007,13:36:00,42470,42470,42465,42470,27
30/01/2007,13:37:00,42470,42470,42470,42470,12
30/01/2007,13:38:00,42470,42475,42465,42465,28
30/01/2007,13:39:00,42460,42465,42455,42465,19
30/01/2007,13:40:00,42460,42460,42455,42455,25
30/01/2007,13:41:00,42455,42460,42445,42445,35
30/01/2007,13:42:00,42445,42450,42440,42450,23
30/01/2007,13:43:00,42450,42450,42445,42450,14
30/01/2007,13:44:00,42455,42455,42450,42450,7
30/01/2007,13:45:00,42450,42450,42445,42445,9
30/01/2007,13:46:00,42445,42455,42445,42455,18
30/01/2007,13:47:00,42450,42465,42450,42465,11
30/01/2007,13:48:00,42455,42455,42450,42450,14
30/01/2007,13:49:00,42450,42455,42450,42450,5
30/01/2007,13:50:00,42450,42455,42450,42455,3
30/01/2007,13:51:00,42450,42455,42450,42455,10
30/01/2007,13:52:00,42455,42460,42455,42455,6
30/01/2007,13:53:00,42450,42465,42450,42465,18
30/01/2007,13:54:00,42465,42465,42460,42465,10
30/01/2007,13:55:00,42460,42470,42460,42470,7
30/01/2007,13:56:00,42470,42475,42470,42470,28
30/01/2007,13:57:00,42470,42470,42465,42465,8
30/01/2007,13:58:00,42465,42495,42465,42485,77
30/01/2007,13:59:00,42485,42515,42480,42510,80
30/01/2007,14:00:00,42515,42520,42500,42505,109
30/01/2007,14:01:00,42505,42520,42505,42510,46
30/01/2007,14:02:00,42510,42515,42490,42495,78
30/01/2007,14:03:00,42495,42495,42485,42485,53
30/01/2007,14:04:00,42485,42490,42480,42480,25
30/01/2007,14:05:00,42485,42495,42485,42490,20
30/01/2007,14:06:00,42490,42495,42490,42490,12
30/01/2007,14:07:00,42490,42495,42490,42490,16
30/01/2007,14:08:00,42490,42500,42475,42475,39
30/01/2007,14:09:00,42480,42480,42465,42470,61
30/01/2007,14:10:00,42465,42475,42465,42465,28
30/01/2007,14:11:00,42460,42465,42455,42460,37
30/01/2007,14:12:00,42460,42460,42455,42460,22
30/01/2007,14:13:00,42460,42465,42460,42460,15
30/01/2007,14:14:00,42455,42465,42455,42460,6
30/01/2007,14:15:00,42465,42475,42465,42465,102
30/01/2007,14:16:00,42465,42465,42465,42465,15
30/01/2007,14:17:00,42470,42475,42465,42465,11
30/01/2007,14:18:00,42470,42470,42455,42460,22
30/01/2007,14:19:00,42470,42470,42470,42470,9
30/01/2007,14:20:00,42475,42475,42470,42470,25
30/01/2007,14:21:00,42470,42480,42470,42475,28
30/01/2007,14:22:00,42470,42480,42470,42480,11
30/01/2007,14:23:00,42480,42480,42475,42475,9
30/01/2007,14:24:00,42480,42485,42475,42485,8
30/01/2007,14:25:00,42480,42485,42480,42480,8
30/01/2007,14:26:00,42480,42485,42480,42480,5
30/01/2007,14:27:00,42485,42485,42485,42485,7
30/01/2007,14:28:00,42485,42490,42480,42480,4
30/01/2007,14:29:00,42485,42490,42470,42470,24
30/01/2007,14:30:00,42475,42480,42465,42480,22
30/01/2007,14:31:00,42480,42490,42480,42485,14
30/01/2007,14:32:00,42480,42490,42470,42490,20
30/01/2007,14:33:00,42495,42495,42485,42485,26
30/01/2007,14:34:00,42490,42490,42480,42480,14
30/01/2007,14:35:00,42485,42490,42485,42490,11
30/01/2007,14:36:00,42490,42490,42485,42485,7
30/01/2007,14:37:00,42490,42500,42485,42485,35
30/01/2007,14:38:00,42485,42490,42475,42480,30
30/01/2007,14:39:00,42475,42480,42475,42475,11
30/01/2007,14:40:00,42475,42475,42470,42470,36
30/01/2007,14:41:00,42475,42475,42465,42465,16
30/01/2007,14:42:00,42470,42470,42460,42465,38
30/01/2007,14:43:00,42470,42470,42465,42465,19
30/01/2007,14:44:00,42460,42460,42445,42450,75
30/01/2007,14:45:00,42455,42455,42445,42445,27
30/01/2007,14:46:00,42445,42450,42440,42445,29
30/01/2007,14:47:00,42450,42450,42445,42445,10
30/01/2007,14:48:00,42445,42455,42445,42450,44
30/01/2007,14:49:00,42445,42450,42445,42445,21
30/01/2007,14:50:00,42440,42445,42435,42445,54
30/01/2007,14:51:00,42440,42445,42435,42435,23
30/01/2007,14:52:00,42435,42445,42435,42435,10
30/01/2007,14:53:00,42435,42440,42425,42430,44
30/01/2007,14:54:00,42430,42435,42430,42435,6
30/01/2007,14:55:00,42435,42435,42430,42435,18
30/01/2007,14:56:00,42435,42440,42435,42435,10
30/01/2007,14:57:00,42440,42450,42440,42450,43
30/01/2007,14:58:00,42440,42450,42440,42450,31
30/01/2007,14:59:00,42450,42465,42450,42460,31
30/01/2007,15:00:00,42465,42470,42460,42465,41
30/01/2007,15:01:00,42465,42465,42450,42450,34
30/01/2007,15:02:00,42450,42460,42450,42455,11
30/01/2007,15:03:00,42455,42460,42455,42455,10
30/01/2007,15:04:00,42455,42465,42445,42450,30
30/01/2007,15:05:00,42450,42450,42450,42450,4
30/01/2007,15:06:00,42450,42455,42450,42450,9
30/01/2007,15:07:00,42455,42455,42450,42450,13
30/01/2007,15:08:00,42460,42460,42455,42455,7
30/01/2007,15:09:00,42455,42455,42455,42455,3
30/01/2007,15:10:00,42450,42450,42445,42450,31
30/01/2007,15:11:00,42450,42455,42450,42455,6
30/01/2007,15:12:00,42455,42455,42450,42450,8
30/01/2007,15:13:00,42450,42450,42445,42450,6
30/01/2007,15:14:00,42450,42455,42450,42450,14
30/01/2007,15:15:00,42450,42455,42445,42455,38
30/01/2007,15:16:00,42450,42450,42445,42445,32
30/01/2007,15:17:00,42440,42450,42440,42445,14
30/01/2007,15:18:00,42440,42445,42440,42440,8
30/01/2007,15:19:00,42445,42450,42445,42445,9
30/01/2007,15:20:00,42450,42450,42450,42450,6
30/01/2007,15:21:00,42450,42460,42450,42460,12
30/01/2007,15:22:00,42460,42460,42455,42455,13
30/01/2007,15:23:00,42455,42455,42455,42455,2
30/01/2007,15:24:00,42455,42455,42450,42450,9
30/01/2007,15:25:00,42450,42460,42450,42460,24
30/01/2007,15:26:00,42460,42460,42455,42455,13
30/01/2007,15:27:00,42460,42470,42460,42460,23
30/01/2007,15:28:00,42460,42460,42460,42460,5
30/01/2007,15:29:00,42455,42470,42450,42470,43
30/01/2007,15:30:00,42470,42480,42455,42455,100
30/01/2007,15:31:00,42460,42470,42455,42460,29
30/01/2007,15:32:00,42450,42450,42440,42450,34
30/01/2007,15:33:00,42450,42460,42450,42460,18
30/01/2007,15:34:00,42465,42475,42455,42470,43
30/01/2007,15:35:00,42470,42480,42470,42475,23
30/01/2007,15:36:00,42475,42475,42470,42475,46
30/01/2007,15:37:00,42475,42475,42455,42460,19
30/01/2007,15:38:00,42465,42465,42435,42435,166
30/01/2007,15:39:00,42435,42435,42415,42425,76
30/01/2007,15:40:00,42425,42440,42420,42440,38
30/01/2007,15:41:00,42435,42435,42395,42410,159
30/01/2007,15:42:00,42405,42425,42405,42425,44
30/01/2007,15:43:00,42425,42430,42415,42425,63
30/01/2007,15:44:00,42425,42435,42425,42430,59
30/01/2007,15:45:00,42435,42445,42435,42445,27
30/01/2007,15:46:00,42440,42450,42440,42440,31
30/01/2007,15:47:00,42445,42450,42445,42445,17
30/01/2007,15:48:00,42445,42445,42440,42440,19
30/01/2007,15:49:00,42440,42450,42435,42450,10
30/01/2007,15:50:00,42455,42455,42430,42430,18
30/01/2007,15:51:00,42430,42430,42415,42420,73
30/01/2007,15:52:00,42425,42445,42425,42440,55
30/01/2007,15:53:00,42440,42440,42435,42440,35
30/01/2007,15:54:00,42440,42450,42435,42435,61
30/01/2007,15:55:00,42430,42430,42420,42420,33
30/01/2007,15:56:00,42420,42425,42410,42410,22
30/01/2007,15:57:00,42410,42420,42395,42400,109
30/01/2007,15:58:00,42405,42410,42395,42400,37
30/01/2007,15:59:00,42405,42430,42405,42430,47
30/01/2007,16:00:00,42415,42445,42415,42430,72
30/01/2007,16:01:00,42430,42430,42415,42420,47
30/01/2007,16:02:00,42425,42425,42405,42425,51
30/01/2007,16:03:00,42425,42445,42425,42445,66
30/01/2007,16:04:00,42450,42460,42440,42460,87
30/01/2007,16:05:00,42450,42470,42440,42470,75
30/01/2007,16:06:00,42470,42470,42455,42465,22
30/01/2007,16:07:00,42470,42475,42450,42460,46
30/01/2007,16:08:00,42460,42475,42460,42470,49
30/01/2007,16:09:00,42465,42470,42460,42460,19
30/01/2007,16:10:00,42460,42465,42445,42445,33
30/01/2007,16:11:00,42450,42455,42450,42450,18
30/01/2007,16:12:00,42445,42450,42420,42430,51
30/01/2007,16:13:00,42435,42445,42425,42440,46
30/01/2007,16:14:00,42445,42445,42420,42425,37
30/01/2007,16:15:00,42425,42455,42425,42455,59
30/01/2007,16:16:00,42455,42475,42455,42470,82
30/01/2007,16:17:00,42475,42475,42470,42475,43
30/01/2007,16:18:00,42475,42510,42475,42500,181
30/01/2007,16:19:00,42500,42510,42480,42490,93
30/01/2007,16:20:00,42490,42510,42485,42500,51
30/01/2007,16:21:00,42495,42500,42485,42495,18
30/01/2007,16:22:00,42495,42520,42495,42495,111
30/01/2007,16:23:00,42495,42500,42490,42490,24
30/01/2007,16:24:00,42490,42495,42475,42475,56
30/01/2007,16:25:00,42480,42480,42470,42475,30
30/01/2007,16:26:00,42475,42480,42470,42475,22
30/01/2007,16:27:00,42485,42500,42480,42495,54
30/01/2007,16:28:00,42495,42500,42480,42480,33
30/01/2007,16:29:00,42480,42480,42475,42480,11
30/01/2007,16:30:00,42480,42495,42480,42485,52
30/01/2007,16:31:00,42490,42505,42485,42500,85
30/01/2007,16:32:00,42500,42500,42485,42500,56
30/01/2007,16:33:00,42505,42505,42480,42480,50
30/01/2007,16:34:00,42480,42490,42480,42490,22
30/01/2007,16:35:00,42490,42505,42490,42500,71
30/01/2007,16:36:00,42495,42495,42485,42490,30
30/01/2007,16:37:00,42490,42490,42475,42485,83
30/01/2007,16:38:00,42485,42485,42470,42470,29
30/01/2007,16:39:00,42475,42485,42475,42485,17
30/01/2007,16:40:00,42485,42485,42455,42460,95
30/01/2007,16:41:00,42465,42475,42460,42470,19
30/01/2007,16:42:00,42465,42470,42445,42450,62
30/01/2007,16:43:00,42450,42450,42440,42445,36
30/01/2007,16:44:00,42440,42445,42435,42445,20
30/01/2007,16:45:00,42440,42440,42410,42410,73
30/01/2007,16:46:00,42410,42415,42405,42415,74
30/01/2007,16:47:00,42415,42420,42410,42410,18
30/01/2007,16:48:00,42410,42415,42395,42415,70
30/01/2007,16:49:00,42415,42415,42380,42395,177
30/01/2007,16:50:00,42395,42395,42380,42385,57
30/01/2007,16:51:00,42390,42390,42380,42385,30
30/01/2007,16:52:00,42385,42400,42385,42395,45
30/01/2007,16:53:00,42400,42405,42390,42400,39
30/01/2007,16:54:00,42400,42415,42400,42405,55
30/01/2007,16:55:00,42405,42410,42400,42405,24
30/01/2007,16:56:00,42410,42415,42410,42415,49
30/01/2007,16:57:00,42415,42425,42415,42425,32
30/01/2007,16:58:00,42425,42430,42420,42430,24
30/01/2007,16:59:00,42425,42425,42415,42420,16
30/01/2007,17:00:00,42420,42425,42415,42420,19
30/01/2007,17:01:00,42420,42465,42420,42460,191
30/01/2007,17:02:00,42465,42465,42445,42455,91
30/01/2007,17:03:00,42455,42455,42445,42450,26
30/01/2007,17:04:00,42450,42465,42445,42465,30
30/01/2007,17:05:00,42465,42470,42455,42455,44
30/01/2007,17:06:00,42460,42460,42455,42460,11
30/01/2007,17:07:00,42460,42460,42455,42460,11
30/01/2007,17:08:00,42455,42475,42455,42470,48
30/01/2007,17:09:00,42475,42480,42470,42475,40
30/01/2007,17:10:00,42475,42485,42470,42480,58
30/01/2007,17:11:00,42480,42480,42465,42480,43
30/01/2007,17:12:00,42475,42490,42475,42485,77
30/01/2007,17:13:00,42485,42500,42480,42500,93
30/01/2007,17:14:00,42495,42495,42480,42480,38
30/01/2007,17:15:00,42490,42505,42485,42500,54
30/01/2007,17:16:00,42500,42500,42485,42490,56
30/01/2007,17:17:00,42490,42500,42490,42500,65
30/01/2007,17:18:00,42500,42515,42500,42500,79
30/01/2007,17:19:00,42500,42520,42500,42500,92
30/01/2007,17:20:00,42500,42510,42500,42505,28
30/01/2007,17:21:00,42510,42520,42505,42510,42
30/01/2007,17:22:00,42505,42505,42500,42505,27
30/01/2007,17:23:00,42505,42505,42490,42495,90
30/01/2007,17:24:00,42490,42500,42485,42495,50
30/01/2007,17:25:00,42495,42495,42485,42495,78
30/01/2007,17:26:00,42495,42495,42490,42490,14
30/01/2007,17:27:00,42490,42490,42480,42485,32
30/01/2007,17:28:00,42485,42485,42475,42480,59
30/01/2007,17:29:00,42485,42490,42480,42480,21
30/01/2007,17:30:00,42475,42475,42455,42455,56
30/01/2007,17:31:00,42455,42470,42455,42465,39
30/01/2007,17:32:00,42460,42460,42455,42460,13
30/01/2007,17:33:00,42460,42470,42455,42465,8
30/01/2007,17:34:00,42465,42465,42460,42460,13
30/01/2007,17:35:00,42460,42465,42460,42460,18
30/01/2007,17:36:00,42455,42465,42455,42465,27
30/01/2007,17:37:00,42460,42460,42450,42460,17
30/01/2007,17:38:00,42460,42465,42450,42455,33
30/01/2007,17:39:00,42455,42460,42450,42460,42