DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/02/2007,17:39:00,42680,42680,42670,42675,37
01/02/2007,17:40:00,42675,42675,42675,42675,1
02/02/2007,09:00:00,42740,42760,42720,42735,106
02/02/2007,09:01:00,42730,42730,42715,42720,94
02/02/2007,09:02:00,42720,42730,42720,42725,58
02/02/2007,09:03:00,42725,42725,42710,42715,31
02/02/2007,09:04:00,42710,42715,42705,42710,55
02/02/2007,09:05:00,42710,42720,42705,42720,85
02/02/2007,09:06:00,42720,42730,42720,42725,40
02/02/2007,09:07:00,42720,42720,42705,42715,49
02/02/2007,09:08:00,42715,42720,42710,42715,27
02/02/2007,09:09:00,42715,42725,42715,42725,47
02/02/2007,09:10:00,42720,42730,42720,42730,38
02/02/2007,09:11:00,42725,42730,42715,42715,21
02/02/2007,09:12:00,42715,42725,42715,42725,49
02/02/2007,09:13:00,42730,42730,42725,42725,46
02/02/2007,09:14:00,42725,42730,42715,42730,56
02/02/2007,09:15:00,42730,42730,42710,42710,40
02/02/2007,09:16:00,42715,42715,42710,42710,48
02/02/2007,09:17:00,42715,42720,42715,42720,37
02/02/2007,09:18:00,42725,42730,42720,42725,20
02/02/2007,09:19:00,42730,42735,42725,42725,54
02/02/2007,09:20:00,42725,42725,42710,42715,43
02/02/2007,09:21:00,42720,42730,42720,42730,29
02/02/2007,09:22:00,42725,42725,42725,42725,15
02/02/2007,09:23:00,42725,42725,42725,42725,4
02/02/2007,09:24:00,42730,42730,42725,42725,29
02/02/2007,09:25:00,42720,42725,42715,42725,15
02/02/2007,09:26:00,42725,42730,42720,42725,25
02/02/2007,09:27:00,42730,42730,42725,42725,36
02/02/2007,09:28:00,42730,42735,42730,42730,22
02/02/2007,09:29:00,42735,42735,42730,42730,12
02/02/2007,09:30:00,42735,42745,42735,42745,38
02/02/2007,09:31:00,42745,42755,42745,42755,28
02/02/2007,09:32:00,42750,42760,42750,42760,34
02/02/2007,09:33:00,42760,42765,42760,42765,19
02/02/2007,09:34:00,42760,42765,42745,42745,31
02/02/2007,09:35:00,42745,42750,42735,42745,42
02/02/2007,09:36:00,42745,42745,42740,42745,14
02/02/2007,09:37:00,42750,42750,42745,42750,16
02/02/2007,09:38:00,42750,42755,42745,42755,10
02/02/2007,09:39:00,42750,42755,42750,42755,8
02/02/2007,09:40:00,42755,42760,42740,42740,23
02/02/2007,09:41:00,42745,42745,42735,42740,31
02/02/2007,09:42:00,42735,42735,42730,42735,5
02/02/2007,09:43:00,42740,42745,42740,42740,17
02/02/2007,09:44:00,42745,42745,42740,42740,10
02/02/2007,09:45:00,42740,42740,42735,42735,2
02/02/2007,09:46:00,42735,42740,42735,42740,19
02/02/2007,09:47:00,42740,42740,42735,42735,2
02/02/2007,09:48:00,42735,42740,42735,42740,5
02/02/2007,09:49:00,42740,42740,42735,42735,5
02/02/2007,09:50:00,42735,42735,42735,42735,8
02/02/2007,09:51:00,42735,42735,42720,42725,59
02/02/2007,09:52:00,42725,42730,42725,42725,25
02/02/2007,09:53:00,42725,42730,42725,42730,16
02/02/2007,09:54:00,42730,42730,42730,42730,4
02/02/2007,09:55:00,42730,42730,42725,42725,8
02/02/2007,09:56:00,42725,42730,42725,42730,9
02/02/2007,09:57:00,42735,42740,42730,42740,30
02/02/2007,09:58:00,42735,42740,42735,42735,8
02/02/2007,09:59:00,42730,42740,42720,42725,40
02/02/2007,10:00:00,42725,42730,42710,42710,54
02/02/2007,10:01:00,42710,42720,42710,42715,21
02/02/2007,10:02:00,42715,42715,42715,42715,7
02/02/2007,10:03:00,42710,42725,42710,42725,20
02/02/2007,10:04:00,42725,42725,42725,42725,15
02/02/2007,10:05:00,42720,42720,42715,42715,13
02/02/2007,10:06:00,42715,42725,42715,42725,21
02/02/2007,10:07:00,42725,42725,42720,42720,16
02/02/2007,10:08:00,42720,42720,42720,42720,2
02/02/2007,10:09:00,42725,42730,42725,42730,22
02/02/2007,10:10:00,42730,42730,42715,42720,22
02/02/2007,10:11:00,42720,42720,42715,42715,8
02/02/2007,10:12:00,42720,42725,42720,42725,12
02/02/2007,10:13:00,42725,42730,42720,42730,29
02/02/2007,10:14:00,42735,42735,42735,42735,24
02/02/2007,10:15:00,42740,42750,42735,42745,48
02/02/2007,10:16:00,42745,42745,42740,42740,12
02/02/2007,10:17:00,42740,42745,42735,42740,25
02/02/2007,10:18:00,42740,42740,42735,42740,22
02/02/2007,10:19:00,42735,42740,42730,42730,22
02/02/2007,10:20:00,42725,42735,42725,42735,18
02/02/2007,10:21:00,42730,42735,42730,42730,9
02/02/2007,10:22:00,42730,42730,42725,42725,18
02/02/2007,10:23:00,42725,42730,42725,42730,4
02/02/2007,10:24:00,42730,42735,42725,42730,18
02/02/2007,10:25:00,42730,42735,42730,42730,9
02/02/2007,10:26:00,42730,42730,42730,42730,1
02/02/2007,10:27:00,42730,42735,42730,42735,14
02/02/2007,10:28:00,42735,42745,42735,42740,29
02/02/2007,10:29:00,42740,42740,42740,42740,54
02/02/2007,10:30:00,42745,42745,42745,42745,15
02/02/2007,10:31:00,42750,42755,42745,42745,48
02/02/2007,10:32:00,42750,42750,42745,42745,15
02/02/2007,10:33:00,42750,42755,42745,42745,15
02/02/2007,10:34:00,42745,42745,42745,42745,2
02/02/2007,10:35:00,42750,42750,42750,42750,2
02/02/2007,10:36:00,42750,42765,42750,42760,46
02/02/2007,10:37:00,42760,42765,42760,42765,15
02/02/2007,10:38:00,42765,42765,42760,42760,26
02/02/2007,10:39:00,42760,42765,42755,42760,49
02/02/2007,10:40:00,42760,42760,42750,42755,42
02/02/2007,10:41:00,42755,42760,42755,42760,16
02/02/2007,10:42:00,42765,42765,42765,42765,31
02/02/2007,10:43:00,42765,42765,42745,42760,132
02/02/2007,10:44:00,42760,42760,42755,42755,36
02/02/2007,10:45:00,42760,42765,42755,42765,16
02/02/2007,10:46:00,42765,42765,42760,42760,30
02/02/2007,10:47:00,42760,42760,42760,42760,3
02/02/2007,10:48:00,42760,42760,42760,42760,2
02/02/2007,10:49:00,42765,42775,42765,42775,52
02/02/2007,10:50:00,42770,42775,42770,42775,16
02/02/2007,10:51:00,42775,42775,42775,42775,3
02/02/2007,10:52:00,42775,42775,42770,42770,18
02/02/2007,10:53:00,42770,42770,42765,42765,12
02/02/2007,10:54:00,42765,42765,42765,42765,8
02/02/2007,10:55:00,42765,42765,42765,42765,1
02/02/2007,10:56:00,42765,42765,42760,42760,11
02/02/2007,10:57:00,42765,42765,42765,42765,4
02/02/2007,10:58:00,42765,42765,42760,42765,20
02/02/2007,10:59:00,42760,42760,42760,42760,10
02/02/2007,11:00:00,42760,42760,42755,42755,17
02/02/2007,11:01:00,42760,42765,42760,42765,14
02/02/2007,11:02:00,42765,42765,42760,42760,10
02/02/2007,11:03:00,42765,42765,42760,42765,14
02/02/2007,11:04:00,42770,42770,42765,42765,18
02/02/2007,11:05:00,42765,42770,42760,42760,18
02/02/2007,11:06:00,42765,42775,42765,42775,43
02/02/2007,11:07:00,42775,42780,42775,42780,70
02/02/2007,11:08:00,42780,42780,42775,42780,25
02/02/2007,11:09:00,42780,42780,42775,42780,20
02/02/2007,11:10:00,42785,42795,42780,42795,87
02/02/2007,11:11:00,42795,42800,42785,42790,49
02/02/2007,11:52:00,42765,42765,42765,42765,2
02/02/2007,11:53:00,42770,42770,42765,42770,11
02/02/2007,11:54:00,42770,42770,42765,42765,15
02/02/2007,11:55:00,42765,42770,42765,42770,5
02/02/2007,11:56:00,42770,42775,42770,42775,8
02/02/2007,11:57:00,42775,42775,42775,42775,2
02/02/2007,11:58:00,42775,42780,42775,42780,15
02/02/2007,11:59:00,42775,42775,42775,42775,2
02/02/2007,12:00:00,42780,42785,42775,42775,10
02/02/2007,12:01:00,42775,42780,42775,42775,8
02/02/2007,12:02:00,42775,42775,42775,42775,4
02/02/2007,12:03:00,42770,42775,42770,42775,4
02/02/2007,12:04:00,42770,42770,42770,42770,2
02/02/2007,12:05:00,42770,42770,42770,42770,3
02/02/2007,12:06:00,42770,42770,42765,42765,2
02/02/2007,12:09:00,42770,42770,42765,42765,2
02/02/2007,12:10:00,42765,42770,42765,42770,3
02/02/2007,12:11:00,42765,42770,42765,42765,28
02/02/2007,12:12:00,42770,42770,42770,42770,5
02/02/2007,12:13:00,42770,42770,42770,42770,1
02/02/2007,12:14:00,42770,42770,42765,42765,2
02/02/2007,12:15:00,42765,42765,42765,42765,7
02/02/2007,12:16:00,42765,42765,42765,42765,2
02/02/2007,12:17:00,42765,42765,42765,42765,3
02/02/2007,12:18:00,42765,42765,42765,42765,3
02/02/2007,12:19:00,42765,42765,42765,42765,3
02/02/2007,12:20:00,42765,42765,42765,42765,4
02/02/2007,12:23:00,42765,42765,42765,42765,3
02/02/2007,12:24:00,42770,42780,42770,42780,20
02/02/2007,12:25:00,42780,42780,42780,42780,5
02/02/2007,12:26:00,42780,42780,42780,42780,3
02/02/2007,12:27:00,42780,42785,42780,42785,16
02/02/2007,12:28:00,42780,42785,42780,42785,20
02/02/2007,12:29:00,42785,42785,42785,42785,2
02/02/2007,12:30:00,42790,42790,42780,42785,4
02/02/2007,12:31:00,42785,42790,42785,42790,8
02/02/2007,12:33:00,42790,42790,42790,42790,10
02/02/2007,12:34:00,42795,42795,42790,42790,6
02/02/2007,12:35:00,42795,42795,42795,42795,3
02/02/2007,12:36:00,42795,42795,42795,42795,19
02/02/2007,12:37:00,42795,42800,42795,42795,22
02/02/2007,12:38:00,42795,42805,42795,42800,35
02/02/2007,12:39:00,42805,42835,42805,42820,165
02/02/2007,12:40:00,42820,42825,42820,42825,11
02/02/2007,12:41:00,42815,42825,42815,42820,11
02/02/2007,12:42:00,42815,42815,42810,42815,23
02/02/2007,12:43:00,42820,42825,42815,42815,30
02/02/2007,12:44:00,42820,42820,42810,42815,24
02/02/2007,12:45:00,42815,42815,42815,42815,8
02/02/2007,12:46:00,42815,42820,42815,42820,10
02/02/2007,12:48:00,42820,42825,42820,42825,31
02/02/2007,12:49:00,42825,42830,42825,42830,11
02/02/2007,12:50:00,42825,42830,42820,42825,14
02/02/2007,12:51:00,42830,42835,42830,42830,15
02/02/2007,12:52:00,42835,42835,42835,42835,1
02/02/2007,12:53:00,42835,42850,42835,42835,52
02/02/2007,12:54:00,42835,42835,42830,42830,11
02/02/2007,12:55:00,42830,42835,42830,42830,6
02/02/2007,12:56:00,42835,42835,42820,42835,20
02/02/2007,12:57:00,42835,42835,42825,42825,16
02/02/2007,12:58:00,42830,42830,42830,42830,2
02/02/2007,12:59:00,42830,42830,42830,42830,2
02/02/2007,13:01:00,42830,42830,42830,42830,2
02/02/2007,13:02:00,42835,42835,42830,42830,21
02/02/2007,13:03:00,42830,42830,42830,42830,13
02/02/2007,13:04:00,42835,42835,42830,42835,9
02/02/2007,13:05:00,42835,42835,42830,42835,12
02/02/2007,13:06:00,42840,42840,42835,42835,5
02/02/2007,13:07:00,42835,42840,42835,42835,19
02/02/2007,13:08:00,42840,42840,42835,42840,24
02/02/2007,13:09:00,42840,42840,42835,42840,12
02/02/2007,13:10:00,42840,42840,42840,42840,3
02/02/2007,13:11:00,42840,42840,42835,42835,3
02/02/2007,13:12:00,42835,42840,42830,42840,8
02/02/2007,13:13:00,42835,42835,42835,42835,3
02/02/2007,13:14:00,42835,42840,42830,42830,17
02/02/2007,13:15:00,42830,42835,42830,42835,8
02/02/2007,13:16:00,42835,42840,42835,42840,17
02/02/2007,13:17:00,42835,42835,42835,42835,2
02/02/2007,13:18:00,42835,42835,42835,42835,3
02/02/2007,13:19:00,42830,42830,42830,42830,3
02/02/2007,13:20:00,42830,42830,42830,42830,5
02/02/2007,13:21:00,42825,42830,42825,42830,9
02/02/2007,13:22:00,42825,42825,42820,42820,16
02/02/2007,13:23:00,42820,42825,42815,42820,8
02/02/2007,13:25:00,42820,42820,42815,42815,23
02/02/2007,13:26:00,42815,42815,42805,42810,52
02/02/2007,13:27:00,42810,42810,42810,42810,2
02/02/2007,13:28:00,42810,42815,42810,42815,11
02/02/2007,13:29:00,42810,42810,42800,42805,19
02/02/2007,13:30:00,42800,42810,42800,42810,10
02/02/2007,13:31:00,42810,42810,42810,42810,1
02/02/2007,13:32:00,42810,42810,42805,42805,9
02/02/2007,13:33:00,42805,42810,42805,42810,7
02/02/2007,13:34:00,42815,42815,42810,42810,11
02/02/2007,13:35:00,42810,42810,42805,42810,14
02/02/2007,13:38:00,42810,42810,42810,42810,5
02/02/2007,13:39:00,42805,42810,42805,42810,3
02/02/2007,13:40:00,42810,42810,42805,42805,15
02/02/2007,13:41:00,42805,42805,42805,42805,1
02/02/2007,13:42:00,42800,42800,42795,42795,26
02/02/2007,13:43:00,42795,42800,42795,42795,9
02/02/2007,13:44:00,42795,42795,42795,42795,13
02/02/2007,13:45:00,42790,42795,42790,42795,9
02/02/2007,13:46:00,42795,42795,42790,42790,27
02/02/2007,13:47:00,42790,42790,42790,42790,4
02/02/2007,13:48:00,42790,42790,42790,42790,3
02/02/2007,13:49:00,42785,42790,42785,42785,26
02/02/2007,13:50:00,42790,42795,42790,42795,12
02/02/2007,13:51:00,42795,42795,42795,42795,1
02/02/2007,13:52:00,42790,42790,42785,42785,7
02/02/2007,13:53:00,42795,42795,42795,42795,8
02/02/2007,13:54:00,42795,42795,42795,42795,2
02/02/2007,13:56:00,42790,42790,42790,42790,6
02/02/2007,13:57:00,42790,42790,42790,42790,1
02/02/2007,13:58:00,42790,42790,42790,42790,2
02/02/2007,13:59:00,42795,42795,42795,42795,1
02/02/2007,14:00:00,42790,42795,42790,42795,5
02/02/2007,14:01:00,42790,42790,42790,42790,10
02/02/2007,14:02:00,42795,42795,42785,42785,14
02/02/2007,14:03:00,42785,42785,42780,42785,5
02/02/2007,14:05:00,42785,42785,42785,42785,2
02/02/2007,14:06:00,42785,42790,42785,42790,9
02/02/2007,14:07:00,42785,42785,42780,42780,4
02/02/2007,14:08:00,42780,42780,42770,42770,24
02/02/2007,14:09:00,42770,42780,42765,42765,16
02/02/2007,14:10:00,42765,42765,42755,42765,41
02/02/2007,14:11:00,42765,42770,42765,42770,10
02/02/2007,14:12:00,42770,42770,42770,42770,11
02/02/2007,14:13:00,42765,42765,42760,42760,7
02/02/2007,14:14:00,42765,42765,42760,42760,9
02/02/2007,14:15:00,42760,42760,42755,42755,18
02/02/2007,14:16:00,42755,42755,42720,42725,131
02/02/2007,14:17:00,42725,42725,42720,42720,42
02/02/2007,14:18:00,42720,42725,42715,42725,26
02/02/2007,14:19:00,42725,42735,42720,42730,22
02/02/2007,14:20:00,42725,42730,42720,42725,14
02/02/2007,14:21:00,42720,42720,42710,42720,33
02/02/2007,14:22:00,42720,42725,42720,42725,15
02/02/2007,14:23:00,42725,42725,42720,42725,32
02/02/2007,14:24:00,42730,42730,42715,42715,73
02/02/2007,14:25:00,42720,42725,42720,42720,15
02/02/2007,14:26:00,42725,42725,42710,42720,23
02/02/2007,14:27:00,42720,42725,42720,42720,30
02/02/2007,14:28:00,42725,42730,42720,42730,23
02/02/2007,14:29:00,42730,42740,42725,42740,42
02/02/2007,14:30:00,42730,42810,42720,42780,301
02/02/2007,14:31:00,42785,42790,42775,42785,95
02/02/2007,14:32:00,42785,42820,42785,42800,113
02/02/2007,14:33:00,42795,42805,42785,42795,82
02/02/2007,14:34:00,42795,42820,42795,42815,76
02/02/2007,14:35:00,42820,42825,42805,42820,64
02/02/2007,14:36:00,42825,42840,42820,42830,97
02/02/2007,14:37:00,42830,42835,42825,42830,27
02/02/2007,14:38:00,42825,42830,42820,42820,38
02/02/2007,14:39:00,42825,42825,42820,42820,17
02/02/2007,14:40:00,42820,42820,42805,42810,47
02/02/2007,14:41:00,42810,42810,42810,42810,15
02/02/2007,14:42:00,42810,42825,42810,42820,32
02/02/2007,14:43:00,42820,42820,42815,42815,17
02/02/2007,14:44:00,42815,42815,42810,42810,20
02/02/2007,14:45:00,42805,42820,42805,42815,45
02/02/2007,14:46:00,42815,42825,42815,42825,34
02/02/2007,14:47:00,42825,42830,42820,42825,22
02/02/2007,14:48:00,42825,42835,42825,42835,27
02/02/2007,14:49:00,42825,42825,42820,42820,8
02/02/2007,14:50:00,42820,42820,42805,42810,33
02/02/2007,14:51:00,42810,42815,42805,42805,27
02/02/2007,14:52:00,42800,42800,42790,42795,25
02/02/2007,14:53:00,42800,42800,42790,42795,21
02/02/2007,14:54:00,42790,42800,42785,42800,22
02/02/2007,14:55:00,42800,42800,42795,42800,11
02/02/2007,14:56:00,42800,42800,42790,42790,22
02/02/2007,14:57:00,42790,42795,42790,42795,13
02/02/2007,14:58:00,42800,42800,42795,42800,52
02/02/2007,14:59:00,42800,42820,42800,42820,65
02/02/2007,15:00:00,42825,42825,42815,42815,19
02/02/2007,15:01:00,42815,42820,42815,42820,16
02/02/2007,15:02:00,42820,42825,42815,42825,16
02/02/2007,15:03:00,42825,42835,42825,42825,9
02/02/2007,15:04:00,42825,42825,42820,42820,3
02/02/2007,15:05:00,42825,42830,42815,42830,31
02/02/2007,15:06:00,42830,42830,42830,42830,29
02/02/2007,15:07:00,42830,42830,42830,42830,2
02/02/2007,15:08:00,42830,42830,42830,42830,16
02/02/2007,15:09:00,42825,42825,42825,42825,4
02/02/2007,15:10:00,42830,42830,42825,42830,11
02/02/2007,15:11:00,42830,42830,42830,42830,11
02/02/2007,15:12:00,42825,42830,42820,42820,40
02/02/2007,15:13:00,42820,42830,42820,42830,24
02/02/2007,15:14:00,42830,42830,42820,42820,30
02/02/2007,15:15:00,42825,42825,42820,42825,12
02/02/2007,15:16:00,42825,42835,42815,42825,24
02/02/2007,15:17:00,42830,42850,42830,42845,74
02/02/2007,15:18:00,42845,42850,42825,42825,96
02/02/2007,15:19:00,42825,42825,42820,42820,20
02/02/2007,15:20:00,42820,42835,42815,42825,73
02/02/2007,15:21:00,42825,42835,42825,42835,22
02/02/2007,15:22:00,42830,42830,42830,42830,3
02/02/2007,15:23:00,42830,42835,42830,42830,24
02/02/2007,15:24:00,42835,42835,42815,42815,16
02/02/2007,15:25:00,42820,42820,42820,42820,32
02/02/2007,15:26:00,42815,42825,42815,42825,15
02/02/2007,15:27:00,42825,42830,42825,42830,32
02/02/2007,15:28:00,42830,42840,42830,42835,17
02/02/2007,15:29:00,42835,42835,42825,42830,16
02/02/2007,15:30:00,42835,42840,42820,42825,40
02/02/2007,15:31:00,42825,42830,42820,42830,13
02/02/2007,15:32:00,42830,42835,42830,42830,10
02/02/2007,15:33:00,42830,42860,42830,42855,80
02/02/2007,15:34:00,42855,42855,42835,42840,70
02/02/2007,15:35:00,42835,42835,42820,42825,60
02/02/2007,15:36:00,42830,42830,42815,42815,68
02/02/2007,15:37:00,42815,42820,42800,42805,73
02/02/2007,15:38:00,42805,42805,42790,42805,66
02/02/2007,15:39:00,42805,42810,42800,42800,57
02/02/2007,15:40:00,42795,42805,42790,42795,18
02/02/2007,15:41:00,42805,42825,42805,42825,29
02/02/2007,15:42:00,42825,42835,42820,42825,36
02/02/2007,15:43:00,42825,42825,42820,42820,16
02/02/2007,15:44:00,42820,42825,42810,42825,25
02/02/2007,15:45:00,42825,42835,42825,42835,15
02/02/2007,15:46:00,42830,42830,42830,42830,2
02/02/2007,15:47:00,42835,42835,42820,42820,13
02/02/2007,15:48:00,42820,42840,42815,42840,23
02/02/2007,15:49:00,42840,42840,42825,42825,14
02/02/2007,15:50:00,42825,42825,42810,42810,23
02/02/2007,15:51:00,42810,42810,42795,42795,39
02/02/2007,15:52:00,42790,42810,42780,42810,66
02/02/2007,15:53:00,42805,42810,42805,42810,13
02/02/2007,15:54:00,42810,42815,42800,42800,10
02/02/2007,15:55:00,42800,42800,42785,42785,63
02/02/2007,15:56:00,42785,42785,42755,42760,65
02/02/2007,15:57:00,42765,42770,42755,42770,40
02/02/2007,15:58:00,42770,42770,42760,42760,37
02/02/2007,15:59:00,42770,42775,42770,42775,6
02/02/2007,16:00:00,42760,42795,42755,42765,85
02/02/2007,16:01:00,42765,42790,42765,42775,75
02/02/2007,16:02:00,42780,42790,42770,42775,49
02/02/2007,16:03:00,42775,42795,42775,42785,32
02/02/2007,16:04:00,42790,42800,42790,42795,21
02/02/2007,16:05:00,42795,42820,42785,42800,99
02/02/2007,16:06:00,42800,42825,42800,42820,38
02/02/2007,16:07:00,42825,42840,42815,42840,28
02/02/2007,16:08:00,42835,42835,42820,42825,37
02/02/2007,16:09:00,42835,42835,42810,42820,37
02/02/2007,16:10:00,42820,42825,42820,42820,16
02/02/2007,16:11:00,42820,42830,42820,42830,18
02/02/2007,16:12:00,42825,42845,42825,42835,31
02/02/2007,16:13:00,42845,42875,42845,42860,119
02/02/2007,16:14:00,42865,42870,42855,42865,40
02/02/2007,16:15:00,42865,42880,42860,42870,71
02/02/2007,16:16:00,42870,42875,42850,42850,92
02/02/2007,16:17:00,42855,42860,42850,42860,38
02/02/2007,16:18:00,42855,42855,42845,42845,35
02/02/2007,16:19:00,42845,42845,42825,42830,52
02/02/2007,16:20:00,42830,42840,42830,42840,22
02/02/2007,16:21:00,42835,42850,42825,42825,57
02/02/2007,16:22:00,42830,42835,42830,42835,16
02/02/2007,16:23:00,42830,42835,42820,42830,19
02/02/2007,16:24:00,42835,42845,42835,42845,45
02/02/2007,16:25:00,42845,42865,42845,42860,42
02/02/2007,16:26:00,42855,42855,42835,42840,24
02/02/2007,16:27:00,42840,42840,42835,42835,9
02/02/2007,16:28:00,42840,42840,42830,42830,8
02/02/2007,16:29:00,42830,42830,42825,42825,30
02/02/2007,16:30:00,42830,42830,42825,42825,13
02/02/2007,16:31:00,42825,42835,42825,42835,12
02/02/2007,16:32:00,42830,42835,42825,42825,14
02/02/2007,16:33:00,42825,42840,42825,42835,31
02/02/2007,16:34:00,42835,42835,42835,42835,13
02/02/2007,16:35:00,42835,42835,42830,42835,18
02/02/2007,16:36:00,42840,42840,42830,42840,25
02/02/2007,16:37:00,42845,42850,42835,42840,30
02/02/2007,16:38:00,42840,42845,42825,42825,41
02/02/2007,16:39:00,42825,42830,42825,42830,25
02/02/2007,16:40:00,42830,42830,42825,42830,11
02/02/2007,16:41:00,42830,42835,42825,42830,12
02/02/2007,16:42:00,42830,42830,42820,42820,9
02/02/2007,16:43:00,42825,42825,42800,42805,63
02/02/2007,16:44:00,42800,42800,42795,42795,46
02/02/2007,16:45:00,42795,42795,42790,42795,58
02/02/2007,16:46:00,42800,42805,42800,42805,20
02/02/2007,16:47:00,42805,42815,42805,42815,31
02/02/2007,16:48:00,42815,42820,42810,42815,28
02/02/2007,16:49:00,42820,42825,42815,42815,23
02/02/2007,16:50:00,42815,42825,42810,42810,9
02/02/2007,16:51:00,42810,42825,42810,42825,32
02/02/2007,16:52:00,42825,42825,42825,42825,3
02/02/2007,16:53:00,42825,42825,42815,42815,25
02/02/2007,16:54:00,42815,42815,42810,42810,10
02/02/2007,16:55:00,42810,42810,42810,42810,9
02/02/2007,16:56:00,42810,42820,42805,42810,20
02/02/2007,16:57:00,42815,42820,42815,42820,14
02/02/2007,16:58:00,42820,42820,42800,42805,34
02/02/2007,16:59:00,42800,42805,42800,42800,30
02/02/2007,17:00:00,42800,42800,42780,42780,65
02/02/2007,17:01:00,42780,42790,42770,42775,62
02/02/2007,17:02:00,42775,42785,42775,42785,47
02/02/2007,17:03:00,42785,42800,42785,42800,16
02/02/2007,17:04:00,42800,42800,42785,42785,22
02/02/2007,17:05:00,42785,42790,42780,42785,10
02/02/2007,17:06:00,42790,42795,42785,42785,17
02/02/2007,17:07:00,42790,42795,42790,42795,8
02/02/2007,17:08:00,42795,42800,42790,42790,31
02/02/2007,17:09:00,42795,42795,42790,42790,14
02/02/2007,17:10:00,42800,42810,42800,42805,39
02/02/2007,17:11:00,42800,42800,42790,42795,27
02/02/2007,17:12:00,42795,42805,42795,42800,7
02/02/2007,17:13:00,42805,42805,42800,42805,10
02/02/2007,17:14:00,42805,42805,42795,42800,23
02/02/2007,17:15:00,42795,42805,42790,42790,20
02/02/2007,17:16:00,42800,42800,42790,42790,16
02/02/2007,17:17:00,42790,42795,42790,42795,18
02/02/2007,17:18:00,42795,42805,42795,42795,18
02/02/2007,17:19:00,42795,42795,42785,42785,17
02/02/2007,17:20:00,42785,42790,42780,42785,19
02/02/2007,17:21:00,42785,42785,42770,42770,40
02/02/2007,17:22:00,42775,42780,42770,42770,17
02/02/2007,17:23:00,42770,42775,42765,42765,53
02/02/2007,17:24:00,42770,42775,42765,42775,36
02/02/2007,17:25:00,42775,42780,42770,42780,44
02/02/2007,17:26:00,42780,42780,42765,42765,53
02/02/2007,17:27:00,42765,42775,42765,42775,19
02/02/2007,17:28:00,42765,42775,42760,42765,36
02/02/2007,17:29:00,42765,42770,42760,42765,43
02/02/2007,17:30:00,42765,42770,42750,42755,42
02/02/2007,17:31:00,42760,42760,42740,42740,59
02/02/2007,17:32:00,42740,42755,42740,42750,31
02/02/2007,17:33:00,42750,42760,42750,42755,15
02/02/2007,17:34:00,42760,42765,42760,42765,7
02/02/2007,17:35:00,42765,42770,42760,42770,19
02/02/2007,17:36:00,42770,42790,42770,42790,54
02/02/2007,17:37:00,42785,42790,42780,42780,28
02/02/2007,17:38:00,42790,42790,42780,42785,22
02/02/2007,17:39:00,42785,42790,42785,42790,28