DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/01/2007,09:00:00,42430,42455,42430,42430,122
31/01/2007,09:01:00,42435,42445,42430,42440,44
31/01/2007,09:02:00,42440,42445,42435,42440,28
31/01/2007,09:03:00,42440,42445,42440,42445,21
31/01/2007,09:04:00,42445,42460,42440,42455,48
31/01/2007,09:05:00,42455,42470,42455,42460,93
31/01/2007,09:06:00,42455,42460,42450,42460,27
31/01/2007,09:07:00,42450,42480,42445,42475,62
31/01/2007,09:08:00,42480,42490,42480,42485,32
31/01/2007,09:09:00,42485,42500,42480,42495,54
31/01/2007,09:10:00,42490,42500,42485,42490,74
31/01/2007,09:11:00,42490,42495,42485,42485,5
31/01/2007,09:12:00,42480,42500,42480,42500,25
31/01/2007,09:13:00,42500,42525,42500,42515,73
31/01/2007,09:14:00,42515,42520,42515,42515,24
31/01/2007,09:15:00,42515,42525,42510,42525,52
31/01/2007,09:16:00,42525,42550,42525,42545,84
31/01/2007,09:17:00,42545,42545,42530,42535,40
31/01/2007,09:18:00,42535,42535,42530,42535,26
31/01/2007,09:19:00,42530,42535,42530,42535,15
31/01/2007,09:20:00,42535,42535,42500,42505,74
31/01/2007,09:21:00,42510,42520,42505,42515,34
31/01/2007,09:22:00,42515,42515,42510,42510,26
31/01/2007,09:23:00,42515,42515,42500,42500,24
31/01/2007,09:24:00,42505,42515,42505,42510,27
31/01/2007,09:25:00,42510,42510,42485,42485,28
31/01/2007,09:26:00,42485,42490,42480,42490,47
31/01/2007,09:27:00,42485,42485,42460,42460,62
31/01/2007,09:28:00,42460,42460,42445,42460,59
31/01/2007,09:29:00,42455,42465,42455,42465,36
31/01/2007,09:30:00,42455,42465,42455,42465,22
31/01/2007,09:31:00,42460,42460,42450,42455,21
31/01/2007,09:32:00,42455,42455,42450,42450,5
31/01/2007,09:33:00,42445,42445,42415,42415,100
31/01/2007,09:34:00,42420,42425,42415,42420,19
31/01/2007,09:35:00,42420,42425,42410,42420,42
31/01/2007,09:36:00,42420,42430,42415,42430,47
31/01/2007,09:37:00,42435,42435,42420,42420,29
31/01/2007,09:38:00,42420,42435,42420,42430,18
31/01/2007,09:39:00,42430,42435,42425,42425,21
31/01/2007,09:40:00,42425,42425,42415,42415,29
31/01/2007,09:41:00,42420,42420,42415,42415,21
31/01/2007,09:42:00,42420,42425,42400,42405,57
31/01/2007,09:43:00,42410,42410,42395,42395,50
31/01/2007,09:44:00,42390,42400,42390,42400,44
31/01/2007,09:45:00,42405,42420,42405,42415,27
31/01/2007,09:46:00,42410,42425,42410,42425,30
31/01/2007,09:47:00,42420,42445,42420,42445,66
31/01/2007,09:48:00,42445,42445,42440,42440,33
31/01/2007,09:49:00,42440,42450,42435,42445,72
31/01/2007,09:50:00,42450,42460,42450,42455,35
31/01/2007,09:51:00,42450,42460,42445,42450,37
31/01/2007,09:52:00,42445,42445,42440,42440,24
31/01/2007,09:53:00,42440,42445,42430,42430,25
31/01/2007,09:54:00,42430,42435,42430,42430,10
31/01/2007,09:55:00,42435,42440,42435,42435,14
31/01/2007,09:56:00,42435,42440,42435,42440,7
31/01/2007,09:57:00,42435,42450,42435,42440,27
31/01/2007,09:58:00,42440,42445,42440,42440,6
31/01/2007,09:59:00,42440,42455,42440,42450,21
31/01/2007,10:00:00,42450,42455,42445,42455,30
31/01/2007,10:01:00,42455,42455,42450,42450,5
31/01/2007,10:02:00,42445,42450,42445,42450,10
31/01/2007,10:03:00,42455,42460,42450,42460,9
31/01/2007,10:04:00,42455,42460,42445,42445,18
31/01/2007,10:05:00,42445,42450,42440,42450,26
31/01/2007,10:06:00,42450,42455,42440,42450,34
31/01/2007,10:07:00,42445,42445,42430,42430,57
31/01/2007,10:08:00,42430,42435,42420,42435,49
31/01/2007,10:09:00,42430,42430,42420,42420,38
31/01/2007,10:10:00,42420,42430,42420,42430,36
31/01/2007,10:11:00,42430,42435,42425,42435,56
31/01/2007,10:12:00,42440,42445,42435,42435,75
31/01/2007,10:13:00,42440,42445,42440,42440,43
31/01/2007,10:14:00,42440,42455,42440,42455,59
31/01/2007,10:15:00,42450,42455,42450,42455,29
31/01/2007,10:16:00,42460,42495,42460,42490,168
31/01/2007,10:17:00,42490,42490,42480,42480,44
31/01/2007,10:18:00,42480,42490,42480,42485,22
31/01/2007,10:19:00,42480,42495,42480,42490,28
31/01/2007,10:20:00,42490,42495,42485,42490,27
31/01/2007,10:21:00,42495,42505,42495,42505,38
31/01/2007,10:22:00,42505,42505,42500,42500,42
31/01/2007,10:23:00,42500,42505,42490,42505,27
31/01/2007,10:24:00,42505,42505,42490,42490,19
31/01/2007,10:25:00,42490,42495,42485,42495,18
31/01/2007,10:26:00,42485,42485,42475,42485,54
31/01/2007,10:27:00,42480,42495,42480,42490,66
31/01/2007,10:28:00,42490,42495,42490,42490,39
31/01/2007,10:29:00,42495,42500,42485,42490,69
31/01/2007,10:30:00,42495,42495,42490,42490,12
31/01/2007,10:31:00,42495,42495,42490,42490,12
31/01/2007,10:32:00,42495,42495,42490,42495,7
31/01/2007,10:33:00,42500,42500,42485,42490,34
31/01/2007,10:34:00,42495,42495,42490,42490,25
31/01/2007,10:35:00,42490,42490,42485,42490,15
31/01/2007,10:36:00,42490,42490,42475,42485,113
31/01/2007,10:37:00,42485,42495,42485,42495,43
31/01/2007,10:38:00,42495,42505,42495,42500,38
31/01/2007,10:39:00,42500,42520,42500,42515,87
31/01/2007,10:40:00,42515,42515,42500,42500,36
31/01/2007,10:41:00,42505,42505,42485,42490,98
31/01/2007,10:42:00,42490,42500,42490,42500,59
31/01/2007,10:43:00,42495,42505,42490,42505,51
31/01/2007,10:44:00,42510,42520,42510,42520,32
31/01/2007,10:45:00,42520,42520,42505,42510,31
31/01/2007,10:46:00,42505,42515,42505,42510,60
31/01/2007,10:47:00,42505,42505,42490,42500,74
31/01/2007,10:48:00,42500,42505,42500,42505,28
31/01/2007,10:49:00,42505,42510,42500,42505,38
31/01/2007,10:50:00,42505,42505,42505,42505,4
31/01/2007,10:51:00,42505,42505,42505,42505,2
31/01/2007,10:52:00,42505,42505,42500,42500,31
31/01/2007,10:53:00,42500,42500,42495,42500,18
31/01/2007,10:54:00,42500,42500,42495,42495,11
31/01/2007,10:55:00,42495,42495,42480,42485,62
31/01/2007,10:56:00,42485,42490,42485,42490,13
31/01/2007,10:57:00,42485,42495,42485,42495,29
31/01/2007,10:58:00,42495,42500,42495,42500,10
31/01/2007,10:59:00,42495,42500,42495,42500,20
31/01/2007,11:00:00,42500,42500,42500,42500,9
31/01/2007,11:01:00,42500,42505,42500,42505,8
31/01/2007,11:02:00,42505,42505,42505,42505,6
31/01/2007,11:03:00,42500,42500,42460,42470,167
31/01/2007,11:04:00,42465,42470,42465,42465,61
31/01/2007,11:05:00,42470,42480,42470,42475,40
31/01/2007,11:06:00,42475,42475,42460,42465,69
31/01/2007,11:07:00,42465,42465,42445,42455,71
31/01/2007,11:08:00,42455,42460,42450,42455,33
31/01/2007,11:09:00,42455,42460,42450,42450,46
31/01/2007,11:10:00,42445,42450,42435,42450,30
31/01/2007,11:11:00,42450,42455,42450,42455,32
31/01/2007,11:12:00,42450,42450,42440,42445,21
31/01/2007,11:13:00,42440,42440,42425,42435,71
31/01/2007,11:14:00,42430,42440,42425,42440,27
31/01/2007,11:15:00,42435,42435,42425,42430,25
31/01/2007,11:16:00,42430,42440,42425,42440,24
31/01/2007,11:17:00,42435,42450,42435,42450,48
31/01/2007,11:18:00,42450,42455,42445,42455,37
31/01/2007,11:19:00,42455,42465,42455,42460,39
31/01/2007,11:20:00,42460,42465,42450,42465,24
31/01/2007,11:21:00,42460,42465,42455,42455,13
31/01/2007,11:22:00,42455,42465,42455,42465,10
31/01/2007,11:23:00,42465,42465,42465,42465,5
31/01/2007,11:24:00,42465,42465,42465,42465,1
31/01/2007,11:25:00,42460,42465,42450,42450,39
31/01/2007,11:26:00,42450,42460,42450,42455,38
31/01/2007,11:27:00,42455,42460,42455,42460,10
31/01/2007,11:28:00,42455,42455,42455,42455,16
31/01/2007,11:29:00,42460,42460,42460,42460,3
31/01/2007,11:30:00,42455,42460,42455,42460,10
31/01/2007,11:31:00,42460,42460,42460,42460,9
31/01/2007,11:32:00,42460,42460,42455,42455,8
31/01/2007,11:33:00,42455,42460,42455,42460,3
31/01/2007,11:35:00,42465,42465,42465,42465,3
31/01/2007,11:36:00,42460,42475,42460,42470,27
31/01/2007,11:37:00,42475,42480,42475,42475,11
31/01/2007,11:38:00,42475,42480,42475,42475,16
31/01/2007,11:39:00,42475,42480,42475,42480,10
31/01/2007,11:40:00,42480,42485,42475,42475,11
31/01/2007,11:42:00,42475,42475,42475,42475,9
31/01/2007,11:45:00,42470,42475,42465,42470,12
31/01/2007,11:46:00,42470,42475,42470,42470,16
31/01/2007,11:47:00,42475,42475,42465,42470,12
31/01/2007,11:48:00,42470,42470,42460,42460,20
31/01/2007,11:49:00,42455,42470,42450,42470,66
31/01/2007,11:50:00,42470,42480,42470,42475,30
31/01/2007,11:51:00,42475,42475,42465,42465,22
31/01/2007,11:52:00,42465,42475,42465,42475,14
31/01/2007,11:53:00,42475,42475,42475,42475,5
31/01/2007,11:54:00,42470,42470,42470,42470,3
31/01/2007,11:56:00,42470,42470,42465,42465,23
31/01/2007,11:57:00,42460,42460,42455,42455,19
31/01/2007,11:58:00,42450,42470,42450,42465,63
31/01/2007,11:59:00,42460,42475,42455,42470,69
31/01/2007,12:00:00,42465,42470,42455,42460,33
31/01/2007,12:01:00,42460,42475,42460,42470,49
31/01/2007,12:02:00,42465,42465,42465,42465,18
31/01/2007,12:03:00,42470,42470,42470,42470,5
31/01/2007,12:04:00,42470,42470,42465,42465,8
31/01/2007,12:05:00,42475,42480,42475,42480,14
31/01/2007,12:06:00,42480,42480,42480,42480,5
31/01/2007,12:07:00,42480,42480,42475,42475,6
31/01/2007,12:08:00,42475,42475,42475,42475,2
31/01/2007,12:09:00,42475,42475,42470,42470,3
31/01/2007,12:10:00,42470,42475,42470,42470,12
31/01/2007,12:11:00,42470,42470,42470,42470,14
31/01/2007,12:12:00,42470,42470,42470,42470,11
31/01/2007,12:13:00,42470,42470,42470,42470,2
31/01/2007,12:14:00,42465,42465,42450,42455,87
31/01/2007,12:15:00,42460,42460,42455,42460,70
31/01/2007,12:16:00,42455,42455,42450,42455,48
31/01/2007,12:17:00,42450,42455,42440,42440,64
31/01/2007,12:18:00,42445,42455,42440,42455,31
31/01/2007,12:19:00,42450,42455,42450,42455,7
31/01/2007,12:20:00,42455,42460,42450,42450,60
31/01/2007,12:21:00,42455,42455,42455,42455,9
31/01/2007,12:22:00,42455,42460,42455,42460,22
31/01/2007,12:23:00,42460,42470,42460,42465,8
31/01/2007,12:24:00,42465,42470,42465,42470,16
31/01/2007,12:25:00,42470,42470,42470,42470,6
31/01/2007,12:26:00,42475,42490,42475,42480,35
31/01/2007,12:27:00,42480,42485,42480,42480,8
31/01/2007,12:29:00,42480,42485,42480,42480,13
31/01/2007,12:30:00,42485,42485,42480,42485,16
31/01/2007,12:31:00,42490,42500,42490,42500,21
31/01/2007,12:32:00,42500,42505,42500,42500,14
31/01/2007,12:33:00,42495,42500,42495,42500,23
31/01/2007,12:34:00,42500,42500,42500,42500,1
31/01/2007,12:35:00,42505,42505,42505,42505,12
31/01/2007,12:36:00,42505,42510,42505,42505,24
31/01/2007,12:37:00,42500,42500,42495,42495,31
31/01/2007,12:38:00,42500,42500,42490,42490,26
31/01/2007,12:39:00,42490,42490,42490,42490,1
31/01/2007,12:40:00,42485,42485,42485,42485,3
31/01/2007,12:41:00,42485,42490,42485,42490,5
31/01/2007,12:42:00,42485,42485,42485,42485,13
31/01/2007,12:43:00,42485,42485,42485,42485,1
31/01/2007,12:44:00,42490,42490,42490,42490,1
31/01/2007,12:45:00,42485,42485,42485,42485,37
31/01/2007,12:46:00,42485,42485,42485,42485,3
31/01/2007,12:47:00,42485,42485,42470,42470,32
31/01/2007,12:48:00,42470,42470,42460,42460,46
31/01/2007,12:49:00,42460,42475,42460,42475,13
31/01/2007,12:50:00,42475,42485,42475,42475,21
31/01/2007,12:51:00,42480,42485,42480,42485,3
31/01/2007,12:52:00,42480,42485,42480,42485,8
31/01/2007,12:53:00,42485,42485,42485,42485,5
31/01/2007,12:55:00,42485,42495,42485,42490,15
31/01/2007,12:56:00,42490,42500,42485,42485,12
31/01/2007,12:57:00,42495,42495,42490,42490,2
31/01/2007,12:58:00,42490,42490,42490,42490,4
31/01/2007,12:59:00,42485,42485,42480,42480,7
31/01/2007,13:00:00,42485,42485,42445,42450,34
31/01/2007,13:01:00,42450,42450,42435,42440,61
31/01/2007,13:02:00,42445,42455,42440,42450,23
31/01/2007,13:03:00,42450,42455,42450,42455,18
31/01/2007,13:04:00,42455,42460,42450,42450,43
31/01/2007,13:05:00,42450,42460,42450,42460,20
31/01/2007,13:06:00,42465,42465,42460,42460,6
31/01/2007,13:07:00,42465,42465,42460,42460,10
31/01/2007,13:08:00,42455,42460,42450,42460,3
31/01/2007,13:09:00,42460,42460,42460,42460,1
31/01/2007,13:10:00,42455,42460,42455,42460,24
31/01/2007,13:11:00,42460,42460,42455,42460,11
31/01/2007,13:12:00,42465,42465,42465,42465,3
31/01/2007,13:13:00,42465,42465,42465,42465,2
31/01/2007,13:14:00,42465,42465,42465,42465,2
31/01/2007,13:15:00,42465,42465,42460,42465,9
31/01/2007,13:16:00,42465,42465,42465,42465,8
31/01/2007,13:17:00,42465,42470,42465,42470,13
31/01/2007,13:18:00,42470,42470,42470,42470,9
31/01/2007,13:19:00,42470,42475,42470,42475,12
31/01/2007,13:20:00,42475,42480,42475,42475,26
31/01/2007,13:21:00,42480,42480,42470,42470,25
31/01/2007,13:22:00,42470,42470,42460,42465,16
31/01/2007,13:23:00,42465,42465,42445,42445,16
31/01/2007,13:24:00,42445,42450,42440,42450,9
31/01/2007,13:25:00,42450,42450,42445,42445,3
31/01/2007,13:26:00,42445,42445,42445,42445,3
31/01/2007,13:27:00,42445,42445,42445,42445,2
31/01/2007,13:28:00,42445,42450,42445,42445,8
31/01/2007,13:29:00,42445,42455,42445,42455,7
31/01/2007,13:30:00,42450,42470,42450,42470,49
31/01/2007,13:31:00,42470,42470,42465,42465,11
31/01/2007,13:32:00,42460,42460,42455,42455,10
31/01/2007,13:33:00,42460,42460,42460,42460,4
31/01/2007,13:34:00,42460,42460,42455,42455,6
31/01/2007,13:35:00,42455,42455,42450,42455,25
31/01/2007,13:36:00,42460,42465,42460,42465,4
31/01/2007,13:37:00,42465,42465,42465,42465,1
31/01/2007,13:38:00,42465,42465,42465,42465,3
31/01/2007,13:41:00,42465,42465,42465,42465,2
31/01/2007,13:42:00,42465,42465,42450,42450,27
31/01/2007,13:44:00,42455,42460,42450,42460,9
31/01/2007,13:45:00,42450,42450,42440,42440,33
31/01/2007,13:46:00,42440,42445,42440,42445,3
31/01/2007,13:47:00,42445,42445,42445,42445,2
31/01/2007,13:48:00,42450,42455,42450,42455,12
31/01/2007,13:51:00,42455,42455,42455,42455,2
31/01/2007,13:52:00,42450,42450,42445,42445,10
31/01/2007,13:53:00,42450,42450,42450,42450,1
31/01/2007,13:54:00,42450,42450,42450,42450,6
31/01/2007,13:55:00,42450,42450,42445,42445,3
31/01/2007,13:56:00,42450,42450,42450,42450,2
31/01/2007,13:57:00,42445,42445,42445,42445,2
31/01/2007,13:58:00,42445,42450,42445,42450,2
31/01/2007,13:59:00,42445,42445,42435,42435,56
31/01/2007,14:00:00,42430,42435,42430,42430,38
31/01/2007,14:01:00,42430,42430,42425,42425,3
31/01/2007,14:02:00,42430,42435,42430,42430,20
31/01/2007,14:03:00,42435,42440,42435,42440,11
31/01/2007,14:04:00,42435,42440,42435,42440,14
31/01/2007,14:05:00,42440,42440,42435,42435,6
31/01/2007,14:06:00,42430,42440,42425,42440,32
31/01/2007,14:07:00,42440,42440,42440,42440,9
31/01/2007,14:08:00,42435,42435,42435,42435,1
31/01/2007,14:09:00,42440,42440,42440,42440,5
31/01/2007,14:10:00,42445,42445,42440,42440,13
31/01/2007,14:12:00,42440,42440,42440,42440,6
31/01/2007,14:13:00,42440,42455,42440,42455,23
31/01/2007,14:14:00,42450,42450,42445,42445,7
31/01/2007,14:15:00,42450,42450,42450,42450,3
31/01/2007,14:16:00,42445,42445,42445,42445,2
31/01/2007,14:17:00,42445,42455,42445,42450,25
31/01/2007,14:18:00,42455,42455,42445,42445,4
31/01/2007,14:19:00,42445,42445,42445,42445,2
31/01/2007,14:20:00,42450,42455,42450,42450,10
31/01/2007,14:21:00,42445,42445,42430,42440,33
31/01/2007,14:22:00,42445,42455,42445,42450,59
31/01/2007,14:23:00,42450,42450,42445,42445,14
31/01/2007,14:24:00,42445,42455,42445,42450,22
31/01/2007,14:25:00,42440,42455,42440,42450,16
31/01/2007,14:26:00,42450,42450,42440,42440,19
31/01/2007,14:27:00,42435,42445,42435,42445,18
31/01/2007,14:28:00,42440,42445,42430,42445,20
31/01/2007,14:29:00,42440,42450,42435,42435,10
31/01/2007,14:30:00,42450,42495,42440,42490,181
31/01/2007,14:31:00,42490,42495,42440,42445,116
31/01/2007,14:32:00,42440,42450,42425,42450,78
31/01/2007,14:33:00,42450,42480,42440,42480,70
31/01/2007,14:34:00,42480,42485,42465,42470,67
31/01/2007,14:35:00,42470,42475,42455,42475,41
31/01/2007,14:36:00,42475,42495,42475,42480,69
31/01/2007,14:37:00,42490,42500,42490,42495,56
31/01/2007,14:38:00,42490,42495,42470,42480,42
31/01/2007,14:39:00,42485,42490,42480,42485,22
31/01/2007,14:40:00,42490,42495,42470,42475,27
31/01/2007,14:41:00,42480,42485,42475,42480,13
31/01/2007,14:42:00,42480,42490,42480,42485,9
31/01/2007,14:43:00,42485,42490,42485,42485,6
31/01/2007,14:44:00,42490,42510,42490,42505,39
31/01/2007,14:45:00,42510,42535,42505,42525,100
31/01/2007,14:46:00,42525,42530,42515,42520,24
31/01/2007,14:47:00,42515,42520,42500,42500,36
31/01/2007,14:48:00,42505,42505,42490,42490,13
31/01/2007,14:49:00,42485,42485,42460,42460,66
31/01/2007,14:50:00,42455,42455,42445,42455,45
31/01/2007,14:51:00,42455,42470,42455,42460,31
31/01/2007,14:52:00,42465,42465,42465,42465,9
31/01/2007,14:53:00,42465,42465,42440,42440,43
31/01/2007,14:54:00,42440,42460,42440,42460,45
31/01/2007,14:55:00,42465,42465,42455,42460,15
31/01/2007,14:56:00,42465,42465,42455,42460,18
31/01/2007,14:57:00,42460,42465,42460,42465,15
31/01/2007,14:58:00,42460,42460,42460,42460,6
31/01/2007,14:59:00,42455,42460,42455,42455,7
31/01/2007,15:00:00,42455,42465,42455,42465,19
31/01/2007,15:01:00,42470,42475,42455,42465,75
31/01/2007,15:02:00,42465,42470,42465,42470,14
31/01/2007,15:03:00,42470,42480,42470,42480,15
31/01/2007,15:04:00,42475,42475,42465,42470,19
31/01/2007,15:05:00,42465,42470,42465,42465,5
31/01/2007,15:06:00,42465,42465,42455,42455,26
31/01/2007,15:07:00,42450,42450,42450,42450,3
31/01/2007,15:08:00,42455,42465,42455,42465,7
31/01/2007,15:09:00,42465,42465,42460,42460,6
31/01/2007,15:10:00,42465,42465,42465,42465,4
31/01/2007,15:11:00,42465,42465,42465,42465,17
31/01/2007,15:12:00,42470,42475,42465,42470,27
31/01/2007,15:13:00,42470,42470,42455,42460,17
31/01/2007,15:14:00,42465,42465,42465,42465,5
31/01/2007,15:15:00,42470,42470,42470,42470,2
31/01/2007,15:16:00,42470,42475,42470,42475,8
31/01/2007,15:17:00,42470,42470,42470,42470,1
31/01/2007,15:18:00,42475,42475,42475,42475,5
31/01/2007,15:19:00,42475,42475,42475,42475,1
31/01/2007,15:20:00,42480,42480,42465,42470,34
31/01/2007,15:21:00,42475,42480,42470,42470,8
31/01/2007,15:22:00,42470,42470,42470,42470,9
31/01/2007,15:24:00,42465,42475,42465,42475,14
31/01/2007,15:25:00,42470,42475,42470,42470,8
31/01/2007,15:26:00,42470,42470,42465,42465,4
31/01/2007,15:27:00,42470,42470,42470,42470,5
31/01/2007,15:28:00,42465,42470,42465,42465,6
31/01/2007,15:29:00,42465,42470,42465,42470,3
31/01/2007,15:30:00,42465,42485,42465,42475,42
31/01/2007,15:31:00,42465,42475,42465,42475,21
31/01/2007,15:32:00,42475,42480,42470,42480,22
31/01/2007,15:33:00,42475,42480,42475,42480,12
31/01/2007,15:34:00,42480,42480,42465,42470,29
31/01/2007,15:35:00,42470,42470,42460,42470,13
31/01/2007,15:36:00,42475,42475,42460,42465,24
31/01/2007,15:37:00,42470,42470,42455,42455,37
31/01/2007,15:38:00,42455,42460,42450,42460,28
31/01/2007,15:39:00,42455,42485,42455,42480,42
31/01/2007,15:40:00,42470,42480,42470,42480,14
31/01/2007,15:41:00,42475,42480,42475,42480,5
31/01/2007,15:42:00,42470,42470,42420,42420,229
31/01/2007,15:43:00,42420,42425,42420,42425,44
31/01/2007,15:44:00,42425,42440,42415,42415,48
31/01/2007,15:45:00,42415,42430,42400,42430,138
31/01/2007,15:46:00,42430,42450,42425,42450,86
31/01/2007,15:47:00,42450,42450,42425,42430,48
31/01/2007,15:48:00,42430,42445,42425,42435,51
31/01/2007,15:49:00,42430,42445,42430,42435,27
31/01/2007,15:50:00,42435,42440,42410,42415,65
31/01/2007,15:51:00,42410,42415,42380,42395,156
31/01/2007,15:52:00,42395,42395,42350,42390,183
31/01/2007,15:53:00,42385,42395,42380,42395,43
31/01/2007,15:54:00,42390,42395,42370,42395,102
31/01/2007,15:55:00,42395,42400,42380,42400,82
31/01/2007,15:56:00,42405,42435,42405,42425,84
31/01/2007,15:57:00,42425,42440,42425,42435,43
31/01/2007,15:58:00,42440,42440,42435,42435,26
31/01/2007,15:59:00,42430,42435,42420,42435,71
31/01/2007,16:00:00,42430,42450,42410,42445,116
31/01/2007,16:01:00,42445,42445,42435,42445,45
31/01/2007,16:02:00,42445,42455,42440,42445,58
31/01/2007,16:03:00,42435,42450,42435,42440,17
31/01/2007,16:04:00,42440,42475,42430,42470,103
31/01/2007,16:05:00,42470,42475,42450,42460,28
31/01/2007,16:06:00,42455,42470,42450,42465,24
31/01/2007,16:07:00,42470,42485,42470,42470,75
31/01/2007,16:08:00,42470,42480,42465,42480,44
31/01/2007,16:09:00,42480,42495,42480,42485,67
31/01/2007,16:10:00,42485,42495,42480,42495,66
31/01/2007,16:11:00,42495,42515,42485,42500,102
31/01/2007,16:12:00,42500,42510,42495,42495,50
31/01/2007,16:13:00,42495,42495,42480,42485,50
31/01/2007,16:14:00,42490,42500,42485,42500,59
31/01/2007,16:15:00,42495,42505,42495,42505,39
31/01/2007,16:16:00,42500,42500,42485,42485,22
31/01/2007,16:17:00,42490,42495,42485,42485,33
31/01/2007,16:18:00,42490,42495,42485,42495,18
31/01/2007,16:19:00,42490,42495,42480,42490,30
31/01/2007,16:20:00,42490,42500,42490,42495,39
31/01/2007,16:21:00,42500,42500,42490,42495,21
31/01/2007,16:22:00,42490,42490,42475,42480,44
31/01/2007,16:23:00,42480,42500,42480,42500,45
31/01/2007,16:24:00,42495,42525,42495,42520,65
31/01/2007,16:25:00,42520,42530,42515,42525,77
31/01/2007,16:26:00,42520,42520,42515,42520,33
31/01/2007,16:27:00,42520,42520,42515,42515,14
31/01/2007,16:28:00,42510,42520,42505,42505,27
31/01/2007,16:29:00,42510,42520,42510,42515,14
31/01/2007,16:30:00,42515,42540,42515,42530,130
31/01/2007,16:31:00,42530,42540,42520,42530,75
31/01/2007,16:32:00,42530,42570,42530,42560,260
31/01/2007,16:33:00,42555,42570,42555,42570,72
31/01/2007,16:34:00,42570,42585,42565,42580,102
31/01/2007,16:35:00,42580,42580,42570,42575,93
31/01/2007,16:36:00,42580,42585,42570,42575,43
31/01/2007,16:37:00,42575,42585,42575,42585,55
31/01/2007,16:38:00,42585,42595,42585,42590,62
31/01/2007,16:39:00,42590,42590,42565,42570,61
31/01/2007,16:40:00,42565,42570,42550,42550,62
31/01/2007,16:41:00,42550,42560,42545,42555,46
31/01/2007,16:42:00,42555,42555,42545,42550,33
31/01/2007,16:43:00,42550,42555,42540,42555,50
31/01/2007,16:44:00,42555,42560,42530,42535,80
31/01/2007,16:45:00,42540,42540,42525,42530,69
31/01/2007,16:46:00,42535,42535,42525,42535,34
31/01/2007,16:47:00,42535,42535,42530,42530,37
31/01/2007,16:48:00,42535,42535,42530,42530,54
31/01/2007,16:49:00,42530,42535,42525,42530,24
31/01/2007,16:50:00,42530,42540,42530,42530,26
31/01/2007,16:51:00,42525,42525,42510,42520,31
31/01/2007,16:52:00,42520,42530,42520,42525,21
31/01/2007,16:53:00,42520,42525,42520,42520,17
31/01/2007,16:54:00,42520,42535,42520,42535,39
31/01/2007,16:55:00,42525,42525,42520,42520,21
31/01/2007,16:56:00,42525,42535,42525,42530,35
31/01/2007,16:57:00,42525,42530,42525,42530,6
31/01/2007,16:58:00,42530,42550,42530,42540,65
31/01/2007,16:59:00,42545,42545,42530,42530,56
31/01/2007,17:00:00,42535,42535,42525,42530,31
31/01/2007,17:01:00,42525,42525,42510,42510,48
31/01/2007,17:02:00,42510,42510,42490,42490,80
31/01/2007,17:03:00,42495,42505,42495,42500,18
31/01/2007,17:04:00,42495,42510,42495,42500,21
31/01/2007,17:05:00,42495,42495,42485,42495,37
31/01/2007,17:06:00,42485,42500,42485,42495,8
31/01/2007,17:07:00,42500,42515,42500,42510,56
31/01/2007,17:08:00,42505,42510,42505,42510,20
31/01/2007,17:09:00,42510,42520,42510,42520,25
31/01/2007,17:10:00,42515,42520,42510,42510,25
31/01/2007,17:11:00,42510,42510,42490,42490,46
31/01/2007,17:12:00,42495,42505,42495,42495,34
31/01/2007,17:13:00,42500,42505,42500,42505,21
31/01/2007,17:14:00,42495,42495,42485,42485,35
31/01/2007,17:15:00,42490,42490,42480,42480,57
31/01/2007,17:16:00,42480,42485,42480,42485,16
31/01/2007,17:17:00,42480,42480,42465,42465,63
31/01/2007,17:18:00,42465,42465,42455,42460,36
31/01/2007,17:19:00,42455,42460,42445,42445,72
31/01/2007,17:20:00,42445,42450,42430,42430,59
31/01/2007,17:21:00,42430,42440,42425,42435,78
31/01/2007,17:22:00,42435,42435,42410,42415,76
31/01/2007,17:23:00,42410,42420,42405,42405,86
31/01/2007,17:24:00,42405,42405,42380,42385,158
31/01/2007,17:25:00,42380,42385,42365,42370,141
31/01/2007,17:26:00,42370,42385,42370,42375,61
31/01/2007,17:27:00,42375,42385,42370,42375,30
31/01/2007,17:28:00,42375,42380,42370,42375,60
31/01/2007,17:29:00,42370,42375,42330,42350,134
31/01/2007,17:30:00,42350,42365,42340,42360,97
31/01/2007,17:31:00,42365,42375,42365,42375,58
31/01/2007,17:32:00,42370,42380,42370,42380,60
31/01/2007,17:33:00,42380,42390,42375,42385,107
31/01/2007,17:34:00,42390,42390,42380,42380,46
31/01/2007,17:35:00,42380,42385,42370,42375,49
31/01/2007,17:36:00,42380,42405,42380,42405,65
31/01/2007,17:37:00,42400,42405,42390,42405,48
31/01/2007,17:38:00,42405,42410,42400,42400,36
31/01/2007,17:39:00,42405,42425,42385,42415,114