DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/01/2007,17:39:00,42405,42425,42385,42390,119
01/02/2007,09:00:00,42600,42705,42600,42685,121
01/02/2007,09:01:00,42690,42690,42650,42675,109
01/02/2007,09:02:00,42675,42685,42670,42675,42
01/02/2007,09:03:00,42675,42675,42670,42675,30
01/02/2007,09:04:00,42670,42675,42660,42670,58
01/02/2007,09:05:00,42675,42690,42660,42690,176
01/02/2007,09:06:00,42695,42720,42695,42715,137
01/02/2007,09:07:00,42715,42715,42705,42705,29
01/02/2007,09:08:00,42705,42715,42700,42710,95
01/02/2007,09:09:00,42710,42725,42710,42720,66
01/02/2007,09:10:00,42725,42760,42725,42745,234
01/02/2007,09:11:00,42745,42755,42740,42740,58
01/02/2007,09:12:00,42740,42745,42735,42740,56
01/02/2007,09:13:00,42740,42750,42735,42735,88
01/02/2007,09:14:00,42735,42745,42730,42740,64
01/02/2007,09:15:00,42735,42740,42725,42725,57
01/02/2007,09:16:00,42730,42735,42720,42720,38
01/02/2007,09:17:00,42725,42730,42720,42725,29
01/02/2007,09:18:00,42725,42730,42710,42720,52
01/02/2007,09:19:00,42715,42720,42710,42710,45
01/02/2007,09:20:00,42715,42720,42710,42715,41
01/02/2007,09:21:00,42710,42710,42700,42700,45
01/02/2007,09:22:00,42705,42715,42705,42715,43
01/02/2007,09:23:00,42710,42715,42705,42705,32
01/02/2007,09:24:00,42705,42705,42700,42700,17
01/02/2007,09:25:00,42700,42705,42695,42700,54
01/02/2007,09:26:00,42695,42695,42685,42685,26
01/02/2007,09:27:00,42690,42695,42685,42690,19
01/02/2007,09:28:00,42695,42695,42695,42695,19
01/02/2007,09:29:00,42695,42695,42690,42690,23
01/02/2007,09:30:00,42685,42690,42685,42690,29
01/02/2007,09:31:00,42685,42690,42685,42685,13
01/02/2007,09:32:00,42690,42690,42685,42685,13
01/02/2007,09:33:00,42685,42685,42680,42685,30
01/02/2007,09:34:00,42680,42680,42675,42680,32
01/02/2007,09:35:00,42680,42680,42665,42670,42
01/02/2007,09:36:00,42670,42670,42650,42655,77
01/02/2007,09:37:00,42660,42670,42660,42660,19
01/02/2007,09:38:00,42660,42660,42650,42655,17
01/02/2007,09:39:00,42655,42670,42655,42670,24
01/02/2007,09:40:00,42670,42670,42665,42670,19
01/02/2007,09:41:00,42665,42675,42665,42665,21
01/02/2007,09:42:00,42670,42670,42655,42665,30
01/02/2007,09:43:00,42665,42675,42665,42675,23
01/02/2007,09:44:00,42680,42680,42670,42680,38
01/02/2007,09:45:00,42680,42690,42680,42690,38
01/02/2007,09:46:00,42685,42685,42670,42675,51
01/02/2007,09:47:00,42675,42685,42670,42685,50
01/02/2007,09:48:00,42685,42690,42685,42690,15
01/02/2007,09:49:00,42690,42690,42685,42690,15
01/02/2007,09:50:00,42695,42720,42695,42720,105
01/02/2007,09:51:00,42720,42720,42710,42710,35
01/02/2007,09:52:00,42705,42715,42700,42705,18
01/02/2007,09:53:00,42700,42700,42700,42700,23
01/02/2007,09:54:00,42705,42720,42705,42710,45
01/02/2007,09:55:00,42715,42725,42715,42725,11
01/02/2007,09:56:00,42725,42725,42720,42720,9
01/02/2007,09:57:00,42715,42720,42715,42720,19
01/02/2007,09:58:00,42720,42725,42715,42720,50
01/02/2007,09:59:00,42715,42715,42705,42710,29
01/02/2007,10:00:00,42710,42735,42710,42730,124
01/02/2007,10:01:00,42730,42735,42730,42730,11
01/02/2007,10:02:00,42725,42730,42725,42725,12
01/02/2007,10:03:00,42725,42735,42725,42735,20
01/02/2007,10:04:00,42730,42735,42730,42735,15
01/02/2007,10:05:00,42740,42745,42735,42740,31
01/02/2007,10:06:00,42735,42740,42725,42730,32
01/02/2007,10:07:00,42725,42725,42720,42725,16
01/02/2007,10:08:00,42720,42725,42715,42720,34
01/02/2007,10:09:00,42720,42720,42715,42720,38
01/02/2007,10:10:00,42720,42720,42720,42720,10
01/02/2007,10:11:00,42715,42720,42715,42720,36
01/02/2007,10:12:00,42720,42740,42720,42735,41
01/02/2007,10:13:00,42740,42740,42720,42725,23
01/02/2007,10:14:00,42725,42730,42720,42720,29
01/02/2007,10:15:00,42715,42720,42710,42715,41
01/02/2007,10:16:00,42715,42720,42715,42720,15
01/02/2007,10:17:00,42720,42720,42720,42720,8
01/02/2007,10:18:00,42720,42730,42720,42730,9
01/02/2007,10:19:00,42730,42750,42725,42735,67
01/02/2007,10:20:00,42735,42740,42730,42740,12
01/02/2007,10:21:00,42740,42745,42735,42735,38
01/02/2007,10:22:00,42735,42735,42730,42735,10
01/02/2007,10:23:00,42740,42740,42720,42725,30
01/02/2007,10:24:00,42725,42725,42715,42720,31
01/02/2007,10:25:00,42720,42720,42715,42720,14
01/02/2007,10:26:00,42720,42725,42715,42725,13
01/02/2007,10:27:00,42725,42725,42725,42725,6
01/02/2007,10:28:00,42725,42740,42725,42740,29
01/02/2007,10:29:00,42740,42740,42730,42735,26
01/02/2007,10:30:00,42730,42730,42725,42725,7
01/02/2007,10:31:00,42725,42730,42725,42730,16
01/02/2007,10:32:00,42725,42735,42725,42735,7
01/02/2007,10:33:00,42735,42735,42725,42725,16
01/02/2007,10:34:00,42725,42730,42725,42725,5
01/02/2007,10:35:00,42725,42735,42720,42735,21
01/02/2007,10:36:00,42725,42725,42720,42725,21
01/02/2007,10:37:00,42725,42730,42725,42725,5
01/02/2007,10:38:00,42725,42725,42720,42725,7
01/02/2007,10:39:00,42720,42730,42720,42725,9
01/02/2007,10:40:00,42730,42735,42730,42735,12
01/02/2007,10:41:00,42735,42740,42735,42735,11
01/02/2007,10:42:00,42740,42745,42740,42745,15
01/02/2007,10:43:00,42740,42740,42740,42740,5
01/02/2007,10:44:00,42740,42745,42740,42740,14
01/02/2007,10:45:00,42745,42745,42735,42740,6
01/02/2007,10:46:00,42745,42750,42740,42740,37
01/02/2007,10:47:00,42740,42745,42740,42740,24
01/02/2007,10:48:00,42740,42740,42730,42735,26
01/02/2007,10:49:00,42730,42740,42730,42740,41
01/02/2007,10:50:00,42740,42750,42740,42745,32
01/02/2007,10:51:00,42740,42740,42740,42740,7
01/02/2007,10:52:00,42740,42740,42730,42740,20
01/02/2007,10:53:00,42735,42740,42725,42725,43
01/02/2007,10:54:00,42725,42725,42720,42720,6
01/02/2007,10:55:00,42725,42725,42720,42720,13
01/02/2007,10:56:00,42715,42720,42705,42720,97
01/02/2007,10:57:00,42720,42725,42715,42715,26
01/02/2007,10:58:00,42725,42725,42720,42720,6
01/02/2007,10:59:00,42720,42720,42720,42720,2
01/02/2007,11:00:00,42720,42720,42715,42715,4
01/02/2007,11:01:00,42715,42720,42715,42720,7
01/02/2007,11:02:00,42720,42725,42720,42725,3
01/02/2007,11:03:00,42725,42730,42720,42725,17
01/02/2007,11:04:00,42720,42725,42715,42720,20
01/02/2007,11:05:00,42720,42730,42720,42730,10
01/02/2007,11:06:00,42730,42730,42730,42730,8
01/02/2007,11:07:00,42730,42735,42730,42730,9
01/02/2007,11:08:00,42730,42730,42725,42730,8
01/02/2007,11:09:00,42735,42735,42730,42730,30
01/02/2007,11:10:00,42735,42735,42730,42730,24
01/02/2007,11:11:00,42735,42735,42730,42730,11
01/02/2007,11:12:00,42735,42740,42730,42735,25
01/02/2007,11:13:00,42735,42735,42730,42735,9
01/02/2007,11:14:00,42735,42740,42725,42725,23
01/02/2007,11:15:00,42730,42730,42725,42725,25
01/02/2007,11:16:00,42720,42730,42720,42730,6
01/02/2007,11:17:00,42725,42735,42725,42730,30
01/02/2007,11:18:00,42725,42725,42715,42720,32
01/02/2007,11:19:00,42720,42725,42720,42720,20
01/02/2007,11:20:00,42715,42725,42715,42720,5
01/02/2007,11:21:00,42720,42730,42720,42725,14
01/02/2007,11:22:00,42725,42730,42720,42725,21
01/02/2007,11:23:00,42720,42735,42720,42730,14
01/02/2007,11:24:00,42730,42730,42725,42725,9
01/02/2007,11:25:00,42725,42735,42720,42730,15
01/02/2007,11:26:00,42735,42750,42735,42745,52
01/02/2007,11:27:00,42745,42745,42735,42735,57
01/02/2007,11:28:00,42735,42740,42735,42740,14
01/02/2007,11:29:00,42740,42745,42740,42740,47
01/02/2007,11:30:00,42740,42740,42730,42735,38
01/02/2007,11:31:00,42735,42735,42730,42730,11
01/02/2007,11:32:00,42730,42730,42720,42720,30
01/02/2007,11:33:00,42720,42720,42705,42720,40
01/02/2007,11:34:00,42725,42735,42720,42720,21
01/02/2007,11:35:00,42720,42730,42720,42730,18
01/02/2007,11:36:00,42730,42735,42730,42735,34
01/02/2007,11:37:00,42735,42740,42735,42735,20
01/02/2007,11:38:00,42740,42745,42740,42740,30
01/02/2007,11:39:00,42740,42740,42725,42730,19
01/02/2007,11:40:00,42735,42740,42725,42725,45
01/02/2007,11:41:00,42725,42725,42720,42725,9
01/02/2007,11:43:00,42725,42740,42725,42740,12
01/02/2007,11:44:00,42735,42735,42730,42735,5
01/02/2007,11:45:00,42730,42730,42730,42730,2
01/02/2007,11:46:00,42735,42735,42730,42730,11
01/02/2007,11:47:00,42725,42730,42725,42730,9
01/02/2007,11:48:00,42730,42740,42725,42730,28
01/02/2007,11:49:00,42730,42730,42725,42725,11
01/02/2007,11:50:00,42725,42730,42725,42730,4
01/02/2007,11:51:00,42730,42730,42730,42730,1
01/02/2007,11:52:00,42725,42735,42725,42735,27
01/02/2007,11:54:00,42740,42740,42730,42730,15
01/02/2007,11:55:00,42730,42730,42725,42730,11
01/02/2007,11:56:00,42730,42730,42730,42730,10
01/02/2007,11:57:00,42730,42730,42730,42730,8
01/02/2007,11:58:00,42730,42730,42725,42725,3
01/02/2007,11:59:00,42735,42735,42735,42735,3
01/02/2007,12:00:00,42735,42735,42730,42730,12
01/02/2007,12:01:00,42730,42730,42730,42730,5
01/02/2007,12:02:00,42725,42725,42715,42725,37
01/02/2007,12:03:00,42725,42730,42725,42725,11
01/02/2007,12:04:00,42725,42735,42725,42730,22
01/02/2007,12:05:00,42725,42730,42725,42730,21
01/02/2007,12:06:00,42730,42730,42730,42730,1
01/02/2007,12:07:00,42735,42745,42735,42740,45
01/02/2007,12:08:00,42740,42775,42740,42765,212
01/02/2007,12:09:00,42765,42775,42765,42770,40
01/02/2007,12:10:00,42770,42770,42755,42755,61
01/02/2007,12:11:00,42755,42760,42755,42760,65
01/02/2007,12:12:00,42760,42760,42755,42755,12
01/02/2007,12:13:00,42750,42750,42740,42745,26
01/02/2007,12:14:00,42740,42750,42740,42745,25
01/02/2007,12:15:00,42745,42750,42745,42750,16
01/02/2007,12:16:00,42755,42755,42755,42755,8
01/02/2007,12:17:00,42750,42750,42745,42750,10
01/02/2007,12:18:00,42750,42750,42750,42750,34
01/02/2007,12:19:00,42750,42755,42750,42755,10
01/02/2007,12:20:00,42755,42755,42750,42750,10
01/02/2007,12:21:00,42750,42755,42750,42755,7
01/02/2007,12:22:00,42755,42755,42755,42755,4
01/02/2007,12:23:00,42755,42760,42755,42760,9
01/02/2007,12:24:00,42760,42780,42760,42775,96
01/02/2007,12:25:00,42775,42775,42770,42775,41
01/02/2007,12:26:00,42775,42775,42760,42765,33
01/02/2007,12:27:00,42765,42765,42760,42765,10
01/02/2007,12:28:00,42765,42765,42765,42765,13
01/02/2007,12:29:00,42765,42765,42755,42760,17
01/02/2007,12:30:00,42760,42760,42760,42760,3
01/02/2007,12:31:00,42760,42760,42760,42760,6
01/02/2007,12:32:00,42760,42760,42760,42760,4
01/02/2007,12:33:00,42755,42760,42755,42755,3
01/02/2007,12:34:00,42755,42755,42755,42755,9
01/02/2007,12:35:00,42755,42760,42755,42760,13
01/02/2007,12:36:00,42755,42755,42745,42750,33
01/02/2007,12:37:00,42745,42760,42745,42755,34
01/02/2007,12:38:00,42755,42755,42755,42755,16
01/02/2007,12:39:00,42755,42755,42755,42755,2
01/02/2007,12:40:00,42755,42755,42755,42755,1
01/02/2007,12:41:00,42755,42755,42755,42755,10
01/02/2007,12:42:00,42750,42750,42750,42750,11
01/02/2007,12:43:00,42750,42750,42750,42750,2
01/02/2007,12:44:00,42745,42745,42745,42745,11
01/02/2007,12:45:00,42745,42745,42740,42745,22
01/02/2007,12:46:00,42745,42750,42745,42750,10
01/02/2007,12:47:00,42750,42755,42745,42755,17
01/02/2007,12:48:00,42750,42755,42750,42750,11
01/02/2007,12:49:00,42750,42750,42750,42750,2
01/02/2007,12:50:00,42745,42750,42745,42745,12
01/02/2007,12:51:00,42750,42760,42750,42755,32
01/02/2007,12:52:00,42755,42755,42755,42755,3
01/02/2007,12:53:00,42750,42750,42750,42750,1
01/02/2007,12:55:00,42750,42750,42750,42750,1
01/02/2007,12:56:00,42755,42755,42755,42755,1
01/02/2007,12:57:00,42755,42755,42755,42755,3
01/02/2007,12:58:00,42755,42755,42755,42755,2
01/02/2007,12:59:00,42750,42755,42750,42755,18
01/02/2007,13:00:00,42760,42760,42750,42750,17
01/02/2007,13:01:00,42750,42755,42750,42755,9
01/02/2007,13:02:00,42755,42755,42745,42750,19
01/02/2007,13:03:00,42745,42750,42740,42750,20
01/02/2007,13:04:00,42745,42745,42730,42730,24
01/02/2007,13:05:00,42735,42745,42735,42735,11
01/02/2007,13:06:00,42735,42745,42735,42745,8
01/02/2007,13:07:00,42745,42745,42740,42740,4
01/02/2007,13:08:00,42740,42750,42740,42750,8
01/02/2007,13:09:00,42750,42750,42750,42750,10
01/02/2007,13:10:00,42745,42745,42745,42745,1
01/02/2007,13:11:00,42750,42750,42750,42750,2
01/02/2007,13:12:00,42745,42745,42745,42745,3
01/02/2007,13:13:00,42745,42750,42745,42750,3
01/02/2007,13:14:00,42740,42750,42740,42750,4
01/02/2007,13:15:00,42740,42745,42740,42740,6
01/02/2007,13:16:00,42735,42735,42735,42735,4
01/02/2007,13:17:00,42735,42735,42730,42730,6
01/02/2007,13:18:00,42735,42735,42730,42730,20
01/02/2007,13:19:00,42735,42740,42735,42735,10
01/02/2007,13:20:00,42730,42740,42730,42740,3
01/02/2007,13:21:00,42740,42740,42740,42740,2
01/02/2007,13:22:00,42740,42740,42740,42740,3
01/02/2007,13:23:00,42740,42740,42740,42740,1
01/02/2007,13:24:00,42735,42735,42735,42735,8
01/02/2007,13:25:00,42735,42735,42730,42730,18
01/02/2007,13:26:00,42735,42735,42735,42735,1
01/02/2007,13:27:00,42730,42730,42730,42730,3
01/02/2007,13:29:00,42730,42740,42730,42740,4
01/02/2007,13:30:00,42740,42740,42735,42735,6
01/02/2007,13:31:00,42735,42735,42735,42735,1
01/02/2007,13:32:00,42735,42735,42730,42730,12
01/02/2007,13:33:00,42730,42740,42730,42740,9
01/02/2007,13:34:00,42735,42735,42735,42735,3
01/02/2007,13:35:00,42735,42735,42735,42735,1
01/02/2007,13:36:00,42735,42735,42735,42735,1
01/02/2007,13:37:00,42730,42730,42730,42730,4
01/02/2007,13:38:00,42730,42735,42725,42735,6
01/02/2007,13:39:00,42730,42730,42725,42725,4
01/02/2007,13:40:00,42725,42725,42725,42725,6
01/02/2007,13:41:00,42725,42725,42725,42725,4
01/02/2007,13:43:00,42725,42725,42725,42725,3
01/02/2007,13:45:00,42720,42720,42715,42715,14
01/02/2007,13:46:00,42715,42715,42705,42715,21
01/02/2007,13:47:00,42715,42715,42710,42710,5
01/02/2007,13:48:00,42710,42710,42710,42710,4
01/02/2007,13:50:00,42710,42710,42710,42710,2
01/02/2007,13:51:00,42710,42710,42710,42710,2
01/02/2007,13:52:00,42715,42720,42715,42715,6
01/02/2007,13:53:00,42715,42720,42715,42720,2
01/02/2007,13:55:00,42715,42715,42715,42715,2
01/02/2007,13:56:00,42720,42720,42720,42720,7
01/02/2007,13:57:00,42715,42715,42715,42715,6
01/02/2007,13:59:00,42720,42720,42720,42720,6
01/02/2007,14:00:00,42720,42725,42715,42725,16
01/02/2007,14:01:00,42720,42725,42710,42715,22
01/02/2007,14:02:00,42715,42725,42715,42725,11
01/02/2007,14:03:00,42720,42720,42720,42720,5
01/02/2007,14:05:00,42720,42720,42720,42720,5
01/02/2007,14:06:00,42720,42720,42715,42720,13
01/02/2007,14:07:00,42725,42730,42725,42730,14
01/02/2007,14:08:00,42730,42730,42725,42725,3
01/02/2007,14:10:00,42725,42725,42720,42725,5
01/02/2007,14:11:00,42720,42725,42715,42715,19
01/02/2007,14:12:00,42725,42725,42720,42720,10
01/02/2007,14:13:00,42715,42715,42705,42710,24
01/02/2007,14:14:00,42705,42715,42705,42715,10
01/02/2007,14:15:00,42720,42720,42715,42715,4
01/02/2007,14:16:00,42715,42715,42715,42715,3
01/02/2007,14:17:00,42720,42720,42710,42710,4
01/02/2007,14:18:00,42705,42710,42705,42710,12
01/02/2007,14:19:00,42710,42710,42710,42710,3
01/02/2007,14:20:00,42710,42710,42710,42710,1
01/02/2007,14:23:00,42705,42710,42705,42705,6
01/02/2007,14:24:00,42705,42705,42705,42705,1
01/02/2007,14:26:00,42710,42715,42710,42710,5
01/02/2007,14:27:00,42710,42710,42705,42705,4
01/02/2007,14:28:00,42710,42715,42705,42705,8
01/02/2007,14:29:00,42705,42710,42705,42710,5
01/02/2007,14:30:00,42715,42730,42700,42730,73
01/02/2007,14:31:00,42730,42755,42725,42725,70
01/02/2007,14:32:00,42730,42730,42720,42725,39
01/02/2007,14:33:00,42730,42730,42730,42730,9
01/02/2007,14:34:00,42730,42735,42730,42735,5
01/02/2007,14:35:00,42735,42740,42735,42740,15
01/02/2007,14:36:00,42740,42740,42735,42735,2
01/02/2007,14:37:00,42730,42730,42725,42725,26
01/02/2007,14:38:00,42730,42740,42730,42740,7
01/02/2007,14:39:00,42740,42745,42740,42745,19
01/02/2007,14:40:00,42745,42750,42725,42725,18
01/02/2007,14:41:00,42735,42740,42735,42740,2
01/02/2007,14:42:00,42735,42745,42730,42740,18
01/02/2007,14:43:00,42740,42740,42740,42740,10
01/02/2007,14:44:00,42740,42750,42740,42750,18
01/02/2007,14:45:00,42755,42755,42745,42745,17
01/02/2007,14:46:00,42745,42745,42745,42745,7
01/02/2007,14:48:00,42745,42750,42745,42750,11
01/02/2007,14:49:00,42750,42760,42750,42760,23
01/02/2007,14:50:00,42760,42765,42755,42755,33
01/02/2007,14:51:00,42755,42760,42750,42750,11
01/02/2007,14:52:00,42750,42755,42750,42750,15
01/02/2007,14:53:00,42755,42755,42755,42755,6
01/02/2007,14:54:00,42750,42750,42750,42750,7
01/02/2007,14:55:00,42750,42750,42745,42745,12
01/02/2007,14:56:00,42750,42755,42750,42755,14
01/02/2007,14:57:00,42755,42755,42745,42745,5
01/02/2007,14:58:00,42750,42755,42750,42755,10
01/02/2007,14:59:00,42755,42760,42750,42755,9
01/02/2007,15:00:00,42745,42745,42745,42745,6
01/02/2007,15:01:00,42745,42750,42745,42745,6
01/02/2007,15:02:00,42750,42765,42750,42750,29
01/02/2007,15:03:00,42755,42755,42750,42750,12
01/02/2007,15:04:00,42745,42745,42745,42745,7
01/02/2007,15:05:00,42740,42740,42735,42740,24
01/02/2007,15:06:00,42740,42745,42740,42740,7
01/02/2007,15:07:00,42745,42745,42745,42745,1
01/02/2007,15:08:00,42740,42745,42740,42745,6
01/02/2007,15:09:00,42745,42745,42745,42745,7
01/02/2007,15:10:00,42745,42745,42740,42745,14
01/02/2007,15:11:00,42740,42745,42740,42745,2
01/02/2007,15:14:00,42740,42740,42740,42740,4
01/02/2007,15:15:00,42735,42735,42720,42725,23
01/02/2007,15:16:00,42725,42725,42720,42720,8
01/02/2007,15:17:00,42725,42725,42725,42725,5
01/02/2007,15:18:00,42725,42735,42725,42735,18
01/02/2007,15:19:00,42730,42730,42730,42730,10
01/02/2007,15:20:00,42725,42725,42725,42725,4
01/02/2007,15:21:00,42725,42730,42725,42730,10
01/02/2007,15:22:00,42735,42735,42735,42735,8
01/02/2007,15:23:00,42735,42735,42730,42730,3
01/02/2007,15:24:00,42735,42735,42735,42735,5
01/02/2007,15:25:00,42735,42735,42730,42730,11
01/02/2007,15:26:00,42730,42730,42730,42730,6
01/02/2007,15:27:00,42730,42730,42725,42725,4
01/02/2007,15:28:00,42730,42735,42730,42730,11
01/02/2007,15:29:00,42730,42730,42730,42730,2
01/02/2007,15:30:00,42730,42735,42720,42730,16
01/02/2007,15:31:00,42725,42740,42725,42725,39
01/02/2007,15:32:00,42730,42730,42720,42730,12
01/02/2007,15:33:00,42730,42740,42730,42740,14
01/02/2007,15:34:00,42740,42745,42735,42745,21
01/02/2007,15:35:00,42740,42740,42730,42740,37
01/02/2007,15:36:00,42740,42745,42735,42735,18
01/02/2007,15:37:00,42740,42750,42740,42740,22
01/02/2007,15:38:00,42740,42755,42740,42750,29
01/02/2007,15:39:00,42750,42750,42735,42735,12
01/02/2007,15:40:00,42745,42745,42740,42740,12
01/02/2007,15:41:00,42740,42745,42720,42720,44
01/02/2007,15:42:00,42725,42725,42720,42725,17
01/02/2007,15:43:00,42725,42735,42725,42735,31
01/02/2007,15:44:00,42735,42740,42735,42735,14
01/02/2007,15:45:00,42735,42740,42735,42740,10
01/02/2007,15:46:00,42740,42750,42730,42730,47
01/02/2007,15:47:00,42735,42740,42735,42735,7
01/02/2007,15:48:00,42730,42740,42730,42740,22
01/02/2007,15:49:00,42745,42745,42735,42740,20
01/02/2007,15:50:00,42745,42750,42735,42735,38
01/02/2007,15:51:00,42735,42735,42725,42730,36
01/02/2007,15:52:00,42730,42740,42730,42740,19
01/02/2007,15:53:00,42745,42750,42740,42750,23
01/02/2007,15:54:00,42750,42765,42750,42760,34
01/02/2007,15:55:00,42750,42760,42750,42755,57
01/02/2007,15:56:00,42755,42760,42750,42755,31
01/02/2007,15:57:00,42760,42760,42750,42755,13
01/02/2007,15:58:00,42755,42755,42750,42750,17
01/02/2007,15:59:00,42755,42755,42750,42755,16
01/02/2007,16:00:00,42750,42750,42700,42700,117
01/02/2007,16:01:00,42705,42705,42685,42700,117
01/02/2007,16:02:00,42695,42720,42695,42720,51
01/02/2007,16:03:00,42720,42755,42720,42745,92
01/02/2007,16:04:00,42745,42745,42735,42735,46
01/02/2007,16:05:00,42745,42755,42735,42750,53
01/02/2007,16:06:00,42745,42750,42735,42740,43
01/02/2007,16:07:00,42740,42745,42730,42735,39
01/02/2007,16:08:00,42735,42735,42725,42735,53
01/02/2007,16:09:00,42730,42730,42725,42730,23
01/02/2007,16:10:00,42725,42725,42715,42715,41
01/02/2007,16:11:00,42710,42710,42700,42710,54
01/02/2007,16:12:00,42705,42710,42690,42710,77
01/02/2007,16:13:00,42705,42705,42695,42695,34
01/02/2007,16:14:00,42695,42705,42695,42705,40
01/02/2007,16:15:00,42705,42705,42700,42705,26
01/02/2007,16:16:00,42710,42715,42710,42715,33
01/02/2007,16:17:00,42715,42730,42715,42725,39
01/02/2007,16:18:00,42725,42735,42725,42735,29
01/02/2007,16:19:00,42740,42745,42730,42735,63
01/02/2007,16:20:00,42735,42740,42735,42740,13
01/02/2007,16:21:00,42740,42745,42735,42740,31
01/02/2007,16:22:00,42740,42740,42735,42735,15
01/02/2007,16:23:00,42735,42735,42710,42715,62
01/02/2007,16:24:00,42715,42720,42705,42710,26
01/02/2007,16:25:00,42710,42730,42710,42730,25
01/02/2007,16:26:00,42730,42730,42720,42730,9
01/02/2007,16:27:00,42730,42735,42725,42725,19
01/02/2007,16:28:00,42725,42725,42715,42720,18
01/02/2007,16:29:00,42725,42730,42725,42725,4
01/02/2007,16:30:00,42725,42730,42710,42720,53
01/02/2007,16:31:00,42720,42730,42720,42720,34
01/02/2007,16:32:00,42720,42720,42710,42710,77
01/02/2007,16:33:00,42710,42715,42700,42715,68
01/02/2007,16:34:00,42715,42725,42710,42725,32
01/02/2007,16:35:00,42720,42730,42720,42725,46
01/02/2007,16:36:00,42730,42730,42715,42715,37
01/02/2007,16:37:00,42710,42730,42710,42730,45
01/02/2007,16:38:00,42730,42730,42725,42725,13
01/02/2007,16:39:00,42730,42735,42725,42730,25
01/02/2007,16:40:00,42730,42730,42725,42730,7
01/02/2007,16:41:00,42735,42745,42735,42740,61
01/02/2007,16:42:00,42740,42745,42735,42740,47
01/02/2007,16:43:00,42735,42745,42730,42735,16
01/02/2007,16:44:00,42735,42745,42735,42745,16
01/02/2007,16:45:00,42745,42745,42735,42740,22
01/02/2007,16:46:00,42740,42740,42740,42740,6
01/02/2007,16:47:00,42740,42740,42735,42740,33
01/02/2007,16:48:00,42740,42740,42735,42735,11
01/02/2007,16:49:00,42735,42745,42735,42745,33
01/02/2007,16:50:00,42745,42750,42740,42740,28
01/02/2007,16:51:00,42745,42745,42730,42730,22
01/02/2007,16:52:00,42730,42735,42730,42735,44
01/02/2007,16:53:00,42740,42740,42740,42740,9
01/02/2007,16:54:00,42735,42735,42735,42735,8
01/02/2007,16:55:00,42740,42745,42740,42745,33
01/02/2007,16:56:00,42740,42740,42730,42735,35
01/02/2007,16:57:00,42730,42740,42730,42740,7
01/02/2007,16:58:00,42740,42740,42735,42735,7
01/02/2007,16:59:00,42735,42735,42715,42720,40
01/02/2007,17:00:00,42715,42725,42710,42715,36
01/02/2007,17:01:00,42720,42720,42705,42710,42
01/02/2007,17:02:00,42710,42710,42705,42705,31
01/02/2007,17:03:00,42705,42710,42700,42705,74
01/02/2007,17:04:00,42705,42715,42700,42700,49
01/02/2007,17:05:00,42705,42705,42690,42695,48
01/02/2007,17:06:00,42690,42695,42680,42680,44
01/02/2007,17:07:00,42675,42690,42675,42675,57
01/02/2007,17:08:00,42675,42685,42675,42680,43
01/02/2007,17:09:00,42675,42685,42670,42685,64
01/02/2007,17:10:00,42685,42690,42675,42685,37
01/02/2007,17:11:00,42680,42685,42680,42680,14
01/02/2007,17:12:00,42680,42680,42655,42655,106
01/02/2007,17:13:00,42655,42660,42650,42660,55
01/02/2007,17:14:00,42660,42665,42655,42665,38
01/02/2007,17:15:00,42660,42660,42650,42660,38
01/02/2007,17:16:00,42660,42660,42655,42655,8
01/02/2007,17:17:00,42655,42655,42650,42650,19
01/02/2007,17:18:00,42655,42655,42645,42650,20
01/02/2007,17:19:00,42650,42665,42650,42660,31
01/02/2007,17:20:00,42655,42660,42650,42655,47
01/02/2007,17:21:00,42655,42665,42655,42665,32
01/02/2007,17:22:00,42665,42670,42660,42660,36
01/02/2007,17:23:00,42660,42660,42650,42650,26
01/02/2007,17:24:00,42650,42650,42630,42640,70
01/02/2007,17:25:00,42640,42640,42625,42625,81
01/02/2007,17:26:00,42625,42640,42625,42640,22
01/02/2007,17:27:00,42640,42645,42630,42630,37
01/02/2007,17:28:00,42625,42645,42625,42645,26
01/02/2007,17:29:00,42640,42650,42630,42635,89
01/02/2007,17:30:00,42635,42650,42625,42650,55
01/02/2007,17:31:00,42655,42670,42655,42670,31
01/02/2007,17:32:00,42665,42680,42665,42675,14
01/02/2007,17:33:00,42670,42680,42670,42675,18
01/02/2007,17:34:00,42675,42675,42665,42665,42
01/02/2007,17:35:00,42665,42670,42655,42665,33
01/02/2007,17:36:00,42660,42665,42655,42655,28
01/02/2007,17:37:00,42655,42675,42655,42675,23
01/02/2007,17:38:00,42675,42680,42670,42680,46
01/02/2007,17:40:00,42675,42675,42675,42675,1