DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/02/2007,09:00:00,42720,42750,42715,42745,48
05/02/2007,09:01:00,42745,42760,42745,42755,79
05/02/2007,09:02:00,42755,42755,42730,42730,67
05/02/2007,09:03:00,42725,42730,42720,42725,46
05/02/2007,09:04:00,42720,42720,42705,42710,56
05/02/2007,09:05:00,42705,42710,42680,42680,151
05/02/2007,09:06:00,42680,42680,42665,42675,76
05/02/2007,09:07:00,42670,42670,42655,42670,51
05/02/2007,09:08:00,42670,42675,42665,42670,20
05/02/2007,09:09:00,42675,42680,42675,42680,24
05/02/2007,09:10:00,42680,42685,42680,42680,13
05/02/2007,09:11:00,42685,42690,42680,42690,20
05/02/2007,09:12:00,42690,42705,42690,42705,43
05/02/2007,09:13:00,42695,42700,42690,42690,13
05/02/2007,09:14:00,42690,42705,42690,42705,43
05/02/2007,09:15:00,42705,42705,42695,42700,36
05/02/2007,09:16:00,42700,42700,42685,42685,25
05/02/2007,09:17:00,42690,42690,42685,42685,38
05/02/2007,09:18:00,42690,42700,42685,42690,42
05/02/2007,09:19:00,42695,42700,42695,42700,12
05/02/2007,09:20:00,42695,42695,42690,42690,20
05/02/2007,09:21:00,42695,42705,42695,42700,31
05/02/2007,09:22:00,42700,42705,42695,42700,9
05/02/2007,09:23:00,42695,42695,42690,42695,14
05/02/2007,09:24:00,42700,42720,42700,42715,53
05/02/2007,09:25:00,42720,42720,42720,42720,16
05/02/2007,09:26:00,42720,42725,42720,42720,17
05/02/2007,09:27:00,42720,42745,42720,42740,92
05/02/2007,09:28:00,42745,42745,42740,42740,39
05/02/2007,09:29:00,42740,42740,42735,42740,17
05/02/2007,09:30:00,42740,42760,42740,42755,79
05/02/2007,09:31:00,42755,42755,42750,42755,14
05/02/2007,09:32:00,42755,42760,42750,42760,29
05/02/2007,09:33:00,42760,42765,42750,42750,17
05/02/2007,09:34:00,42750,42755,42750,42755,7
05/02/2007,09:35:00,42755,42770,42755,42760,81
05/02/2007,09:36:00,42755,42755,42755,42755,18
05/02/2007,09:37:00,42755,42760,42750,42750,11
05/02/2007,09:38:00,42750,42750,42735,42735,41
05/02/2007,09:39:00,42735,42740,42735,42740,24
05/02/2007,09:40:00,42745,42750,42740,42740,21
05/02/2007,09:41:00,42740,42740,42730,42730,26
05/02/2007,09:42:00,42730,42735,42725,42735,19
05/02/2007,09:43:00,42730,42735,42725,42735,12
05/02/2007,09:44:00,42730,42745,42730,42740,31
05/02/2007,09:45:00,42740,42750,42740,42745,27
05/02/2007,09:46:00,42740,42740,42740,42740,8
05/02/2007,09:47:00,42740,42740,42740,42740,4
05/02/2007,09:48:00,42745,42745,42735,42735,11
05/02/2007,09:49:00,42735,42740,42735,42735,5
05/02/2007,09:50:00,42735,42745,42730,42740,51
05/02/2007,09:51:00,42740,42740,42735,42735,4
05/02/2007,09:52:00,42745,42750,42740,42750,14
05/02/2007,09:53:00,42745,42750,42740,42750,18
05/02/2007,09:54:00,42745,42745,42740,42740,15
05/02/2007,09:55:00,42745,42745,42740,42740,5
05/02/2007,09:56:00,42745,42765,42745,42755,72
05/02/2007,09:57:00,42755,42755,42755,42755,9
05/02/2007,09:58:00,42760,42765,42760,42760,27
05/02/2007,09:59:00,42760,42760,42750,42750,12
05/02/2007,10:00:00,42755,42755,42730,42730,66
05/02/2007,10:01:00,42735,42750,42735,42740,37
05/02/2007,10:02:00,42740,42745,42740,42745,8
05/02/2007,10:03:00,42745,42745,42745,42745,11
05/02/2007,10:04:00,42745,42745,42740,42740,7
05/02/2007,10:05:00,42740,42740,42730,42730,43
05/02/2007,10:06:00,42730,42735,42710,42715,49
05/02/2007,10:07:00,42715,42715,42715,42715,9
05/02/2007,10:08:00,42715,42725,42715,42725,15
05/02/2007,10:09:00,42725,42730,42725,42725,15
05/02/2007,10:10:00,42725,42725,42720,42725,16
05/02/2007,10:11:00,42720,42720,42715,42715,16
05/02/2007,10:12:00,42715,42715,42710,42710,16
05/02/2007,10:13:00,42710,42710,42705,42710,19
05/02/2007,10:14:00,42715,42720,42710,42715,12
05/02/2007,10:15:00,42720,42725,42720,42720,16
05/02/2007,10:16:00,42720,42720,42705,42705,37
05/02/2007,10:17:00,42705,42710,42690,42700,76
05/02/2007,10:18:00,42700,42715,42700,42710,170
05/02/2007,10:19:00,42715,42715,42705,42705,19
05/02/2007,10:20:00,42710,42710,42705,42705,11
05/02/2007,10:21:00,42705,42705,42705,42705,8
05/02/2007,10:22:00,42705,42705,42705,42705,7
05/02/2007,10:23:00,42710,42710,42700,42705,6
05/02/2007,10:24:00,42705,42710,42705,42710,8
05/02/2007,10:25:00,42710,42710,42710,42710,12
05/02/2007,10:26:00,42705,42705,42705,42705,4
05/02/2007,10:27:00,42710,42710,42710,42710,25
05/02/2007,10:28:00,42710,42710,42705,42705,5
05/02/2007,10:29:00,42705,42715,42705,42715,17
05/02/2007,10:30:00,42720,42725,42720,42720,22
05/02/2007,10:31:00,42720,42720,42715,42720,14
05/02/2007,10:32:00,42725,42725,42725,42725,8
05/02/2007,10:33:00,42725,42725,42720,42720,3
05/02/2007,10:34:00,42720,42725,42720,42725,9
05/02/2007,10:35:00,42730,42740,42730,42740,31
05/02/2007,10:36:00,42740,42740,42730,42730,12
05/02/2007,10:37:00,42735,42735,42730,42735,10
05/02/2007,10:38:00,42735,42735,42730,42735,7
05/02/2007,10:39:00,42740,42745,42735,42740,16
05/02/2007,10:40:00,42745,42745,42740,42745,13
05/02/2007,10:41:00,42740,42745,42740,42740,5
05/02/2007,10:42:00,42740,42745,42740,42740,9
05/02/2007,10:43:00,42740,42750,42735,42740,21
05/02/2007,10:44:00,42735,42740,42735,42735,6
05/02/2007,10:45:00,42740,42740,42725,42725,40
05/02/2007,10:46:00,42725,42730,42720,42730,6
05/02/2007,10:47:00,42730,42745,42725,42745,29
05/02/2007,10:48:00,42740,42740,42735,42735,3
05/02/2007,10:49:00,42740,42745,42740,42740,4
05/02/2007,10:50:00,42740,42740,42735,42740,7
05/02/2007,10:51:00,42740,42740,42735,42735,9
05/02/2007,10:52:00,42745,42745,42740,42740,12
05/02/2007,10:53:00,42750,42750,42745,42745,7
05/02/2007,10:54:00,42740,42740,42740,42740,3
05/02/2007,10:55:00,42735,42745,42735,42740,10
05/02/2007,10:56:00,42735,42740,42735,42740,2
05/02/2007,10:57:00,42740,42745,42735,42735,16
05/02/2007,10:58:00,42735,42740,42725,42730,23
05/02/2007,10:59:00,42730,42735,42725,42735,15
05/02/2007,11:00:00,42740,42740,42730,42730,8
05/02/2007,11:01:00,42730,42730,42730,42730,2
05/02/2007,11:02:00,42730,42735,42725,42735,15
05/02/2007,11:03:00,42730,42735,42725,42730,13
05/02/2007,11:04:00,42735,42735,42735,42735,1
05/02/2007,11:05:00,42735,42735,42735,42735,3
05/02/2007,11:06:00,42725,42725,42725,42725,7
05/02/2007,11:08:00,42725,42735,42725,42730,15
05/02/2007,11:09:00,42735,42735,42735,42735,2
05/02/2007,11:10:00,42740,42745,42740,42740,22
05/02/2007,11:11:00,42740,42745,42740,42745,9
05/02/2007,11:12:00,42740,42740,42725,42730,19
05/02/2007,11:13:00,42730,42735,42730,42735,6
05/02/2007,11:14:00,42730,42730,42730,42730,3
05/02/2007,11:16:00,42735,42740,42730,42730,9
05/02/2007,11:17:00,42740,42740,42740,42740,12
05/02/2007,11:18:00,42740,42745,42740,42745,3
05/02/2007,11:19:00,42740,42745,42735,42745,10
05/02/2007,11:20:00,42740,42745,42740,42745,7
05/02/2007,11:21:00,42745,42745,42745,42745,4
05/02/2007,11:22:00,42745,42750,42740,42740,18
05/02/2007,11:23:00,42740,42745,42740,42745,8
05/02/2007,11:24:00,42745,42745,42745,42745,3
05/02/2007,11:25:00,42750,42765,42745,42760,59
05/02/2007,11:26:00,42760,42765,42755,42755,22
05/02/2007,11:27:00,42755,42775,42755,42775,31
05/02/2007,11:28:00,42770,42775,42765,42765,19
05/02/2007,11:29:00,42765,42765,42760,42760,14
05/02/2007,11:30:00,42765,42765,42760,42765,20
05/02/2007,11:31:00,42760,42765,42755,42755,11
05/02/2007,11:32:00,42760,42760,42755,42755,7
05/02/2007,11:33:00,42765,42765,42765,42765,5
05/02/2007,11:34:00,42765,42765,42760,42760,26
05/02/2007,11:35:00,42760,42760,42755,42760,8
05/02/2007,11:36:00,42760,42765,42760,42765,5
05/02/2007,11:37:00,42760,42770,42760,42765,18
05/02/2007,11:38:00,42770,42780,42770,42780,14
05/02/2007,11:39:00,42780,42795,42780,42785,69
05/02/2007,11:40:00,42790,42795,42785,42790,22
05/02/2007,11:41:00,42790,42790,42780,42785,14
05/02/2007,11:42:00,42785,42785,42780,42780,18
05/02/2007,11:43:00,42780,42790,42775,42790,13
05/02/2007,11:44:00,42785,42785,42775,42775,12
05/02/2007,11:45:00,42775,42775,42770,42770,24
05/02/2007,11:46:00,42775,42780,42775,42780,9
05/02/2007,11:47:00,42780,42780,42775,42780,24
05/02/2007,11:48:00,42780,42780,42770,42775,16
05/02/2007,11:49:00,42775,42785,42775,42785,18
05/02/2007,11:50:00,42790,42790,42785,42785,6
05/02/2007,11:51:00,42785,42785,42780,42785,5
05/02/2007,11:52:00,42785,42785,42785,42785,2
05/02/2007,11:53:00,42785,42785,42785,42785,5
05/02/2007,11:54:00,42785,42790,42785,42790,18
05/02/2007,11:55:00,42790,42790,42790,42790,1
05/02/2007,11:56:00,42790,42795,42785,42785,27
05/02/2007,11:57:00,42790,42795,42790,42790,35
05/02/2007,11:58:00,42785,42785,42765,42765,76
05/02/2007,11:59:00,42770,42775,42755,42760,96
05/02/2007,12:00:00,42755,42760,42755,42760,39
05/02/2007,12:01:00,42755,42755,42740,42750,62
05/02/2007,12:02:00,42745,42745,42715,42730,149
05/02/2007,12:03:00,42730,42760,42725,42745,87
05/02/2007,12:04:00,42740,42750,42740,42750,18
05/02/2007,12:05:00,42755,42755,42735,42745,47
05/02/2007,12:06:00,42740,42745,42735,42740,22
05/02/2007,12:07:00,42745,42745,42735,42735,10
05/02/2007,12:08:00,42735,42745,42730,42745,55
05/02/2007,12:09:00,42745,42745,42740,42740,9
05/02/2007,12:10:00,42750,42770,42750,42765,46
05/02/2007,12:11:00,42765,42765,42755,42760,14
05/02/2007,12:12:00,42760,42775,42760,42775,18
05/02/2007,12:13:00,42770,42770,42765,42765,5
05/02/2007,12:14:00,42770,42770,42770,42770,5
05/02/2007,12:15:00,42770,42770,42765,42765,12
05/02/2007,12:16:00,42765,42765,42765,42765,2
05/02/2007,12:17:00,42765,42765,42765,42765,3
05/02/2007,12:18:00,42765,42765,42760,42760,4
05/02/2007,12:19:00,42760,42765,42760,42765,2
05/02/2007,12:20:00,42765,42770,42760,42770,10
05/02/2007,12:21:00,42770,42770,42770,42770,3
05/02/2007,12:22:00,42770,42770,42770,42770,4
05/02/2007,12:23:00,42765,42775,42765,42765,10
05/02/2007,12:24:00,42765,42770,42765,42765,9
05/02/2007,12:25:00,42765,42765,42755,42760,23
05/02/2007,12:26:00,42760,42760,42760,42760,4
05/02/2007,12:27:00,42760,42765,42760,42765,4
05/02/2007,12:28:00,42760,42760,42760,42760,2
05/02/2007,12:30:00,42765,42765,42760,42760,10
05/02/2007,12:31:00,42760,42760,42755,42760,5
05/02/2007,12:32:00,42755,42755,42750,42750,24
05/02/2007,12:33:00,42750,42755,42750,42750,10
05/02/2007,12:34:00,42750,42750,42750,42750,5
05/02/2007,12:35:00,42750,42755,42750,42755,2
05/02/2007,12:36:00,42750,42750,42745,42750,4
05/02/2007,12:37:00,42755,42755,42755,42755,1
05/02/2007,12:38:00,42760,42760,42760,42760,1
05/02/2007,12:39:00,42750,42750,42750,42750,2
05/02/2007,12:40:00,42745,42755,42745,42745,8
05/02/2007,12:41:00,42745,42750,42740,42750,4
05/02/2007,12:42:00,42750,42755,42750,42755,2
05/02/2007,12:43:00,42745,42745,42745,42745,3
05/02/2007,12:44:00,42750,42750,42740,42740,5
05/02/2007,12:45:00,42745,42745,42745,42745,1
05/02/2007,12:46:00,42750,42750,42750,42750,2
05/02/2007,12:47:00,42745,42745,42740,42740,27
05/02/2007,12:48:00,42740,42740,42740,42740,4
05/02/2007,12:49:00,42745,42745,42735,42735,11
05/02/2007,12:50:00,42740,42740,42735,42735,12
05/02/2007,12:51:00,42740,42745,42740,42745,5
05/02/2007,12:52:00,42740,42745,42740,42745,10
05/02/2007,12:53:00,42745,42745,42745,42745,3
05/02/2007,12:54:00,42750,42750,42740,42740,5
05/02/2007,12:55:00,42740,42740,42740,42740,2
05/02/2007,12:56:00,42750,42755,42750,42750,14
05/02/2007,12:57:00,42750,42750,42745,42745,3
05/02/2007,12:58:00,42755,42760,42755,42760,6
05/02/2007,12:59:00,42760,42765,42760,42765,6
05/02/2007,13:00:00,42765,42765,42755,42755,5
05/02/2007,13:01:00,42760,42760,42755,42755,10
05/02/2007,13:03:00,42755,42765,42755,42765,10
05/02/2007,13:04:00,42760,42760,42760,42760,19
05/02/2007,13:05:00,42755,42755,42750,42755,11
05/02/2007,13:06:00,42760,42760,42760,42760,2
05/02/2007,13:07:00,42755,42755,42755,42755,5
05/02/2007,13:08:00,42750,42750,42750,42750,2
05/02/2007,13:10:00,42750,42755,42750,42755,7
05/02/2007,13:11:00,42755,42760,42755,42760,3
05/02/2007,13:12:00,42760,42760,42750,42750,19
05/02/2007,13:13:00,42750,42750,42745,42745,26
05/02/2007,13:14:00,42745,42745,42745,42745,3
05/02/2007,13:15:00,42745,42745,42745,42745,6
05/02/2007,13:16:00,42745,42750,42745,42750,3
05/02/2007,13:17:00,42750,42750,42745,42750,3
05/02/2007,13:18:00,42750,42755,42750,42755,11
05/02/2007,13:19:00,42750,42750,42750,42750,2
05/02/2007,13:21:00,42755,42755,42750,42750,3
05/02/2007,13:23:00,42750,42750,42750,42750,2
05/02/2007,13:24:00,42750,42750,42745,42745,11
05/02/2007,13:27:00,42745,42750,42745,42750,8
05/02/2007,13:29:00,42745,42745,42745,42745,2
05/02/2007,13:30:00,42750,42750,42745,42745,3
05/02/2007,13:32:00,42750,42750,42745,42745,3
05/02/2007,13:34:00,42750,42760,42750,42750,6
05/02/2007,13:35:00,42755,42755,42750,42755,8
05/02/2007,13:36:00,42755,42755,42755,42755,1
05/02/2007,13:37:00,42760,42760,42755,42760,8
05/02/2007,13:38:00,42760,42765,42760,42760,13
05/02/2007,13:39:00,42760,42760,42760,42760,2
05/02/2007,13:40:00,42765,42765,42755,42760,9
05/02/2007,13:41:00,42760,42760,42755,42755,7
05/02/2007,13:42:00,42750,42750,42750,42750,2
05/02/2007,13:43:00,42755,42760,42755,42755,4
05/02/2007,13:44:00,42755,42760,42755,42760,2
05/02/2007,13:45:00,42760,42765,42755,42765,7
05/02/2007,13:46:00,42765,42770,42765,42765,6
05/02/2007,13:47:00,42765,42775,42765,42770,18
05/02/2007,13:48:00,42765,42770,42765,42770,8
05/02/2007,13:49:00,42765,42765,42765,42765,4
05/02/2007,13:50:00,42770,42775,42765,42765,19
05/02/2007,13:51:00,42770,42775,42770,42775,4
05/02/2007,13:52:00,42770,42775,42770,42775,8
05/02/2007,13:53:00,42770,42775,42765,42775,8
05/02/2007,13:55:00,42775,42775,42775,42775,6
05/02/2007,13:56:00,42770,42780,42770,42780,13
05/02/2007,13:57:00,42780,42780,42780,42780,1
05/02/2007,13:58:00,42775,42775,42775,42775,1
05/02/2007,14:00:00,42780,42780,42780,42780,5
05/02/2007,14:02:00,42780,42780,42780,42780,6
05/02/2007,14:03:00,42775,42775,42775,42775,2
05/02/2007,14:04:00,42775,42775,42775,42775,2
05/02/2007,14:05:00,42775,42780,42770,42780,16
05/02/2007,14:06:00,42785,42785,42780,42780,8
05/02/2007,14:07:00,42780,42785,42780,42785,37
05/02/2007,14:08:00,42785,42785,42785,42785,22
05/02/2007,14:09:00,42780,42780,42780,42780,15
05/02/2007,14:10:00,42780,42795,42780,42790,31
05/02/2007,14:11:00,42790,42815,42790,42805,88
05/02/2007,14:12:00,42805,42810,42805,42810,19
05/02/2007,14:13:00,42810,42810,42800,42805,26
05/02/2007,14:14:00,42805,42805,42800,42800,16
05/02/2007,14:15:00,42800,42805,42800,42800,14
05/02/2007,14:16:00,42805,42815,42800,42810,23
05/02/2007,14:17:00,42810,42810,42800,42800,7
05/02/2007,14:18:00,42805,42805,42805,42805,8
05/02/2007,14:19:00,42810,42810,42805,42810,8
05/02/2007,14:20:00,42810,42815,42810,42815,18
05/02/2007,14:21:00,42815,42815,42815,42815,3
05/02/2007,14:22:00,42820,42830,42815,42815,48
05/02/2007,14:23:00,42815,42815,42815,42815,5
05/02/2007,14:24:00,42820,42825,42815,42825,18
05/02/2007,14:25:00,42825,42825,42825,42825,6
05/02/2007,14:26:00,42820,42820,42815,42820,10
05/02/2007,14:27:00,42820,42820,42815,42815,5
05/02/2007,14:28:00,42820,42825,42820,42820,22
05/02/2007,14:29:00,42825,42830,42825,42830,6
05/02/2007,14:30:00,42830,42830,42820,42825,27
05/02/2007,14:31:00,42825,42825,42820,42820,5
05/02/2007,14:32:00,42825,42830,42825,42830,4
05/02/2007,14:33:00,42825,42830,42825,42825,15
05/02/2007,14:34:00,42825,42825,42825,42825,5
05/02/2007,14:35:00,42825,42830,42820,42830,12
05/02/2007,14:36:00,42825,42825,42825,42825,3
05/02/2007,14:37:00,42820,42820,42820,42820,7
05/02/2007,14:38:00,42820,42820,42820,42820,6
05/02/2007,14:39:00,42825,42825,42820,42825,5
05/02/2007,14:40:00,42825,42825,42820,42820,2
05/02/2007,14:41:00,42820,42820,42820,42820,1
05/02/2007,14:42:00,42820,42820,42815,42820,11
05/02/2007,14:43:00,42825,42830,42815,42825,34
05/02/2007,14:44:00,42820,42820,42810,42815,24
05/02/2007,14:45:00,42815,42820,42815,42820,9
05/02/2007,14:46:00,42815,42815,42815,42815,6
05/02/2007,14:47:00,42820,42820,42820,42820,10
05/02/2007,14:48:00,42820,42830,42820,42820,9
05/02/2007,14:49:00,42820,42825,42820,42825,7
05/02/2007,14:50:00,42825,42825,42825,42825,2
05/02/2007,14:51:00,42820,42820,42820,42820,2
05/02/2007,14:52:00,42820,42830,42820,42825,31
05/02/2007,14:53:00,42830,42830,42825,42825,7
05/02/2007,14:54:00,42830,42830,42820,42820,11
05/02/2007,14:55:00,42820,42820,42820,42820,4
05/02/2007,14:56:00,42820,42820,42815,42820,4
05/02/2007,14:58:00,42820,42820,42820,42820,2
05/02/2007,14:59:00,42825,42830,42825,42830,5
05/02/2007,15:00:00,42830,42830,42825,42830,6
05/02/2007,15:01:00,42830,42830,42825,42825,15
05/02/2007,15:02:00,42825,42825,42825,42825,1
05/02/2007,15:03:00,42830,42840,42830,42835,23
05/02/2007,15:04:00,42835,42835,42835,42835,6
05/02/2007,15:05:00,42840,42840,42835,42835,3
05/02/2007,15:06:00,42835,42835,42835,42835,1
05/02/2007,15:07:00,42840,42840,42840,42840,7
05/02/2007,15:08:00,42845,42850,42840,42840,47
05/02/2007,15:09:00,42840,42845,42835,42835,15
05/02/2007,15:10:00,42840,42840,42835,42835,10
05/02/2007,15:11:00,42835,42840,42835,42840,3
05/02/2007,15:13:00,42835,42835,42835,42835,3
05/02/2007,15:14:00,42840,42840,42840,42840,8
05/02/2007,15:15:00,42835,42850,42830,42840,70
05/02/2007,15:16:00,42840,42850,42840,42850,19
05/02/2007,15:17:00,42850,42850,42850,42850,6
05/02/2007,15:18:00,42855,42875,42850,42875,95
05/02/2007,15:19:00,42875,42875,42865,42870,20
05/02/2007,15:20:00,42870,42870,42860,42860,33
05/02/2007,15:21:00,42860,42870,42860,42870,14
05/02/2007,15:22:00,42865,42870,42860,42860,13
05/02/2007,15:23:00,42865,42865,42855,42865,10
05/02/2007,15:24:00,42860,42860,42845,42845,34
05/02/2007,15:25:00,42850,42850,42850,42850,11
05/02/2007,15:26:00,42850,42855,42850,42855,6
05/02/2007,15:27:00,42850,42850,42850,42850,3
05/02/2007,15:28:00,42855,42855,42850,42850,3
05/02/2007,15:29:00,42855,42855,42855,42855,6
05/02/2007,15:30:00,42855,42855,42855,42855,9
05/02/2007,15:31:00,42850,42850,42845,42850,17
05/02/2007,15:32:00,42850,42855,42845,42855,44
05/02/2007,15:33:00,42855,42855,42850,42855,10
05/02/2007,15:34:00,42860,42880,42860,42865,164
05/02/2007,15:35:00,42865,42870,42855,42855,54
05/02/2007,15:36:00,42855,42855,42840,42845,39
05/02/2007,15:37:00,42845,42850,42845,42845,15
05/02/2007,15:38:00,42850,42855,42845,42850,22
05/02/2007,15:39:00,42855,42860,42850,42855,31
05/02/2007,15:40:00,42855,42855,42850,42850,15
05/02/2007,15:41:00,42850,42855,42845,42855,22
05/02/2007,15:42:00,42860,42865,42860,42860,15
05/02/2007,15:43:00,42860,42860,42860,42860,21
05/02/2007,15:44:00,42865,42865,42860,42865,17
05/02/2007,15:45:00,42865,42865,42860,42860,19
05/02/2007,15:46:00,42865,42880,42865,42870,43
05/02/2007,15:47:00,42875,42880,42865,42865,29
05/02/2007,15:48:00,42865,42865,42860,42860,27
05/02/2007,15:49:00,42865,42870,42860,42870,23
05/02/2007,15:50:00,42870,42880,42870,42875,13
05/02/2007,15:51:00,42875,42875,42865,42865,12
05/02/2007,15:52:00,42865,42865,42860,42860,14
05/02/2007,15:53:00,42860,42875,42860,42870,22
05/02/2007,15:54:00,42875,42875,42855,42855,36
05/02/2007,15:55:00,42855,42855,42845,42855,17
05/02/2007,15:56:00,42850,42850,42835,42840,47
05/02/2007,15:57:00,42840,42840,42820,42830,59
05/02/2007,15:58:00,42830,42840,42825,42830,32
05/02/2007,15:59:00,42830,42840,42830,42840,19
05/02/2007,16:00:00,42835,42855,42830,42830,92
05/02/2007,16:01:00,42825,42825,42810,42825,78
05/02/2007,16:02:00,42820,42830,42815,42830,53
05/02/2007,16:03:00,42825,42830,42815,42820,41
05/02/2007,16:04:00,42820,42820,42815,42820,11
05/02/2007,16:05:00,42820,42840,42820,42830,59
05/02/2007,16:06:00,42825,42830,42805,42805,71
05/02/2007,16:07:00,42810,42820,42795,42820,91
05/02/2007,16:08:00,42815,42820,42800,42815,72
05/02/2007,16:09:00,42815,42835,42810,42830,23
05/02/2007,16:10:00,42830,42835,42820,42830,22
05/02/2007,16:11:00,42835,42835,42820,42820,19
05/02/2007,16:12:00,42830,42835,42830,42835,19
05/02/2007,16:13:00,42835,42835,42825,42830,20
05/02/2007,16:14:00,42830,42835,42830,42835,6
05/02/2007,16:15:00,42825,42830,42815,42815,26
05/02/2007,16:16:00,42815,42825,42810,42810,46
05/02/2007,16:17:00,42815,42825,42810,42810,29
05/02/2007,16:18:00,42815,42820,42815,42820,13
05/02/2007,16:19:00,42825,42855,42825,42840,93
05/02/2007,16:20:00,42840,42850,42840,42845,44
05/02/2007,16:21:00,42845,42850,42845,42850,5
05/02/2007,16:22:00,42850,42855,42840,42845,49
05/02/2007,16:23:00,42850,42865,42845,42850,63
05/02/2007,16:24:00,42855,42855,42845,42850,26
05/02/2007,16:25:00,42850,42860,42850,42860,25
05/02/2007,16:26:00,42860,42865,42850,42865,51
05/02/2007,16:27:00,42860,42870,42860,42870,29
05/02/2007,16:28:00,42870,42880,42870,42875,63
05/02/2007,16:29:00,42875,42875,42870,42870,24
05/02/2007,16:30:00,42875,42905,42870,42900,193
05/02/2007,16:31:00,42900,42905,42890,42900,71
05/02/2007,16:32:00,42900,42900,42895,42895,15
05/02/2007,16:33:00,42895,42910,42885,42885,103
05/02/2007,16:34:00,42890,42900,42885,42895,35
05/02/2007,16:35:00,42900,42905,42895,42905,30
05/02/2007,16:36:00,42905,42915,42905,42915,37
05/02/2007,16:37:00,42910,42935,42910,42920,211
05/02/2007,16:38:00,42925,42925,42910,42910,44
05/02/2007,16:39:00,42905,42920,42905,42920,65
05/02/2007,16:40:00,42920,42925,42905,42905,54
05/02/2007,16:41:00,42905,42910,42895,42900,61
05/02/2007,16:42:00,42900,42900,42895,42895,16
05/02/2007,16:43:00,42895,42900,42885,42900,94
05/02/2007,16:44:00,42885,42885,42885,42885,1
05/02/2007,16:45:00,42885,42885,42880,42885,19
05/02/2007,16:46:00,42880,42885,42875,42880,34
05/02/2007,16:47:00,42885,42885,42870,42880,47
05/02/2007,16:48:00,42880,42880,42875,42875,34
05/02/2007,16:49:00,42880,42900,42880,42890,90
05/02/2007,16:50:00,42890,42890,42885,42890,63
05/02/2007,16:51:00,42885,42885,42880,42880,14
05/02/2007,16:52:00,42880,42880,42865,42875,42
05/02/2007,16:53:00,42875,42875,42860,42865,27
05/02/2007,16:54:00,42865,42880,42865,42875,21
05/02/2007,16:55:00,42875,42890,42875,42890,26
05/02/2007,16:56:00,42885,42890,42880,42890,26
05/02/2007,16:57:00,42885,42885,42885,42885,3
05/02/2007,16:58:00,42885,42895,42885,42885,19
05/02/2007,16:59:00,42880,42885,42880,42885,10
05/02/2007,17:00:00,42880,42880,42865,42865,27
05/02/2007,17:01:00,42865,42875,42865,42875,44
05/02/2007,17:02:00,42880,42880,42880,42880,15
05/02/2007,17:03:00,42880,42890,42880,42885,14
05/02/2007,17:04:00,42885,42890,42880,42885,6
05/02/2007,17:05:00,42880,42890,42870,42880,72
05/02/2007,17:06:00,42880,42880,42870,42880,34
05/02/2007,17:07:00,42875,42885,42875,42885,25
05/02/2007,17:08:00,42890,42895,42885,42895,49
05/02/2007,17:09:00,42895,42895,42880,42880,47
05/02/2007,17:10:00,42880,42880,42875,42875,25
05/02/2007,17:11:00,42875,42875,42875,42875,15
05/02/2007,17:12:00,42880,42880,42875,42880,19
05/02/2007,17:13:00,42885,42885,42885,42885,6
05/02/2007,17:14:00,42885,42885,42880,42880,19
05/02/2007,17:15:00,42880,42880,42870,42875,55
05/02/2007,17:16:00,42875,42875,42875,42875,6
05/02/2007,17:17:00,42875,42880,42870,42870,51
05/02/2007,17:18:00,42870,42880,42870,42875,41
05/02/2007,17:19:00,42875,42880,42875,42880,19
05/02/2007,17:20:00,42870,42880,42870,42880,18
05/02/2007,17:21:00,42875,42880,42865,42865,23
05/02/2007,17:22:00,42865,42875,42865,42875,21
05/02/2007,17:23:00,42870,42870,42860,42865,14
05/02/2007,17:24:00,42865,42870,42865,42870,11
05/02/2007,17:25:00,42865,42865,42850,42865,67
05/02/2007,17:26:00,42865,42870,42860,42860,21
05/02/2007,17:27:00,42860,42870,42860,42865,16
05/02/2007,17:28:00,42865,42865,42855,42860,31
05/02/2007,17:29:00,42860,42865,42855,42855,26
05/02/2007,17:30:00,42855,42865,42850,42860,57
05/02/2007,17:31:00,42860,42865,42855,42860,15
05/02/2007,17:32:00,42865,42865,42860,42860,24
05/02/2007,17:33:00,42855,42855,42845,42850,68
05/02/2007,17:34:00,42855,42860,42850,42855,50
05/02/2007,17:35:00,42855,42865,42850,42850,14
05/02/2007,17:36:00,42860,42860,42850,42860,22
05/02/2007,17:37:00,42855,42870,42855,42870,31
05/02/2007,17:38:00,42865,42870,42865,42870,19
05/02/2007,17:39:00,42870,42875,42870,42870,55