DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/02/2007,16:44:00,42905,42905,42885,42885,19
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
06/02/2007,09:00:00,42890,42895,42875,42890,68
06/02/2007,09:01:00,42890,42900,42865,42865,158
06/02/2007,09:02:00,42875,42885,42875,42875,63
06/02/2007,09:03:00,42885,42890,42880,42880,30
06/02/2007,09:04:00,42880,42890,42880,42890,42
06/02/2007,09:05:00,42890,42895,42885,42885,49
06/02/2007,09:06:00,42890,42905,42890,42900,50
06/02/2007,09:07:00,42900,42910,42895,42900,80
06/02/2007,09:08:00,42905,42910,42895,42900,38
06/02/2007,09:09:00,42905,42905,42895,42900,9
06/02/2007,09:10:00,42900,42915,42900,42910,55
06/02/2007,09:11:00,42905,42910,42905,42910,28
06/02/2007,09:12:00,42910,42920,42910,42915,21
06/02/2007,09:13:00,42915,42925,42915,42925,30
06/02/2007,09:14:00,42925,42940,42925,42935,51
06/02/2007,09:15:00,42940,42945,42940,42945,36
06/02/2007,09:16:00,42945,42955,42940,42950,113
06/02/2007,09:17:00,42950,42950,42940,42950,74
06/02/2007,09:18:00,42950,42960,42950,42960,42
06/02/2007,09:19:00,42960,42970,42950,42950,121
06/02/2007,09:20:00,42950,42960,42945,42960,53
06/02/2007,09:21:00,42965,42975,42960,42970,42
06/02/2007,09:22:00,42965,42970,42965,42965,20
06/02/2007,09:23:00,42965,42975,42965,42965,20
06/02/2007,09:24:00,42970,42970,42960,42960,70
06/02/2007,09:25:00,42965,42975,42960,42970,48
06/02/2007,09:26:00,42975,42980,42975,42975,12
06/02/2007,09:27:00,42975,42980,42970,42970,55
06/02/2007,09:28:00,42965,42965,42950,42955,99
06/02/2007,09:29:00,42960,42965,42955,42960,34
06/02/2007,09:30:00,42965,42965,42955,42955,10
06/02/2007,09:31:00,42960,42960,42950,42950,25
06/02/2007,09:32:00,42950,42950,42945,42945,29
06/02/2007,09:33:00,42945,42945,42940,42940,20
06/02/2007,09:34:00,42945,42945,42935,42940,22
06/02/2007,09:35:00,42935,42945,42935,42945,16
06/02/2007,09:36:00,42940,42960,42940,42955,26
06/02/2007,09:37:00,42950,42950,42940,42940,17
06/02/2007,09:38:00,42945,42945,42920,42920,56
06/02/2007,09:39:00,42920,42930,42920,42930,30
06/02/2007,09:40:00,42930,42930,42920,42925,17
06/02/2007,09:41:00,42920,42920,42915,42920,9
06/02/2007,09:42:00,42920,42925,42920,42925,10
06/02/2007,09:43:00,42925,42935,42925,42935,12
06/02/2007,09:44:00,42930,42940,42930,42935,20
06/02/2007,09:45:00,42930,42930,42920,42920,27
06/02/2007,09:46:00,42920,42920,42915,42920,14
06/02/2007,09:47:00,42920,42925,42920,42920,6
06/02/2007,09:48:00,42920,42920,42910,42915,19
06/02/2007,09:49:00,42915,42915,42910,42915,37
06/02/2007,09:50:00,42910,42920,42910,42915,24
06/02/2007,09:51:00,42915,42925,42915,42925,12
06/02/2007,09:52:00,42925,42935,42925,42930,16
06/02/2007,09:53:00,42935,42940,42930,42935,19
06/02/2007,09:54:00,42935,42935,42935,42935,9
06/02/2007,09:55:00,42930,42935,42930,42935,9
06/02/2007,09:56:00,42940,42940,42930,42935,22
06/02/2007,09:57:00,42935,42935,42925,42925,12
06/02/2007,09:58:00,42935,42940,42930,42940,39
06/02/2007,09:59:00,42945,42945,42925,42925,59
06/02/2007,10:00:00,42930,42930,42885,42900,146
06/02/2007,10:01:00,42900,42905,42895,42900,29
06/02/2007,10:02:00,42905,42910,42900,42900,39
06/02/2007,10:03:00,42900,42905,42890,42900,30
06/02/2007,10:04:00,42900,42900,42880,42880,54
06/02/2007,10:05:00,42880,42885,42870,42870,103
06/02/2007,10:06:00,42870,42875,42865,42870,30
06/02/2007,10:07:00,42875,42875,42860,42870,45
06/02/2007,10:08:00,42875,42890,42875,42885,48
06/02/2007,10:09:00,42890,42890,42880,42890,21
06/02/2007,10:10:00,42885,42895,42865,42870,94
06/02/2007,10:11:00,42865,42870,42860,42865,30
06/02/2007,10:12:00,42870,42880,42865,42880,42
06/02/2007,10:13:00,42880,42880,42870,42875,42
06/02/2007,10:14:00,42875,42880,42870,42870,29
06/02/2007,10:15:00,42870,42875,42865,42870,27
06/02/2007,10:16:00,42865,42870,42865,42870,10
06/02/2007,10:17:00,42870,42870,42865,42865,29
06/02/2007,10:18:00,42870,42875,42870,42875,34
06/02/2007,10:19:00,42875,42875,42870,42870,19
06/02/2007,10:20:00,42865,42870,42865,42870,26
06/02/2007,10:21:00,42870,42875,42870,42875,43
06/02/2007,10:22:00,42875,42875,42875,42875,28
06/02/2007,10:23:00,42870,42870,42860,42860,29
06/02/2007,10:24:00,42865,42870,42865,42870,12
06/02/2007,10:25:00,42870,42870,42855,42860,49
06/02/2007,10:26:00,42860,42860,42850,42860,48
06/02/2007,10:27:00,42860,42865,42860,42860,14
06/02/2007,10:28:00,42865,42875,42865,42870,15
06/02/2007,10:29:00,42870,42870,42870,42870,2
06/02/2007,10:30:00,42870,42905,42870,42905,54
06/02/2007,10:31:00,42900,42900,42895,42895,28
06/02/2007,10:32:00,42895,42905,42895,42905,16
06/02/2007,10:33:00,42905,42905,42905,42905,8
06/02/2007,10:34:00,42900,42905,42900,42905,4
06/02/2007,10:35:00,42905,42905,42895,42895,14
06/02/2007,10:36:00,42895,42895,42895,42895,1
06/02/2007,10:37:00,42895,42895,42895,42895,1
06/02/2007,10:39:00,42900,42905,42900,42905,5
06/02/2007,10:40:00,42905,42915,42905,42915,20
06/02/2007,10:41:00,42915,42920,42910,42915,13
06/02/2007,10:42:00,42915,42915,42915,42915,3
06/02/2007,10:43:00,42915,42915,42905,42910,11
06/02/2007,10:44:00,42910,42915,42910,42915,7
06/02/2007,10:45:00,42915,42915,42905,42915,21
06/02/2007,10:46:00,42910,42915,42910,42915,7
06/02/2007,10:47:00,42915,42915,42915,42915,2
06/02/2007,10:48:00,42920,42925,42920,42925,32
06/02/2007,10:49:00,42925,42925,42920,42920,8
06/02/2007,10:50:00,42920,42920,42920,42920,3
06/02/2007,10:51:00,42920,42925,42920,42925,9
06/02/2007,10:52:00,42920,42925,42915,42920,11
06/02/2007,10:53:00,42925,42940,42925,42935,39
06/02/2007,10:54:00,42930,42935,42925,42925,23
06/02/2007,10:55:00,42930,42940,42930,42940,25
06/02/2007,10:56:00,42940,42940,42930,42930,14
06/02/2007,10:57:00,42930,42935,42930,42935,9
06/02/2007,10:58:00,42940,42940,42935,42935,5
06/02/2007,10:59:00,42940,42940,42930,42935,12
06/02/2007,11:00:00,42935,42940,42935,42940,16
06/02/2007,11:01:00,42940,42940,42935,42935,3
06/02/2007,11:02:00,42940,42955,42940,42950,52
06/02/2007,11:03:00,42945,42950,42945,42950,29
06/02/2007,11:04:00,42950,42950,42950,42950,2
06/02/2007,11:05:00,42950,42950,42935,42940,33
06/02/2007,11:06:00,42945,42945,42940,42945,30
06/02/2007,11:07:00,42940,42945,42935,42935,15
06/02/2007,11:08:00,42940,42940,42940,42940,6
06/02/2007,11:09:00,42940,42945,42940,42945,9
06/02/2007,11:10:00,42945,42950,42940,42945,13
06/02/2007,11:11:00,42945,42950,42945,42950,15
06/02/2007,11:12:00,42955,42960,42955,42955,20
06/02/2007,11:13:00,42960,42970,42960,42970,67
06/02/2007,11:14:00,42965,42985,42965,42975,104
06/02/2007,11:15:00,42970,42975,42965,42970,27
06/02/2007,11:16:00,42970,42970,42970,42970,20
06/02/2007,11:17:00,42970,42970,42965,42965,12
06/02/2007,11:18:00,42970,42975,42970,42975,12
06/02/2007,11:19:00,42975,42975,42970,42975,9
06/02/2007,11:20:00,42975,42975,42965,42965,31
06/02/2007,11:21:00,42965,42970,42965,42970,9
06/02/2007,11:22:00,42965,42980,42965,42980,36
06/02/2007,11:23:00,42975,42980,42965,42975,30
06/02/2007,11:24:00,42970,42975,42970,42970,25
06/02/2007,11:25:00,42970,42975,42965,42970,28
06/02/2007,11:26:00,42975,42985,42975,42985,64
06/02/2007,11:27:00,42980,42980,42980,42980,10
06/02/2007,11:28:00,42980,42980,42975,42975,2
06/02/2007,11:29:00,42980,42980,42980,42980,6
06/02/2007,11:30:00,42975,42980,42975,42975,18
06/02/2007,11:31:00,42975,42980,42975,42980,8
06/02/2007,11:32:00,42985,42990,42980,42980,23
06/02/2007,11:33:00,42975,42975,42975,42975,5
06/02/2007,11:34:00,42975,42975,42975,42975,7
06/02/2007,11:35:00,42970,42975,42970,42975,25
06/02/2007,11:36:00,42975,42975,42970,42970,8
06/02/2007,11:37:00,42970,42975,42970,42970,8
06/02/2007,11:38:00,42970,42975,42970,42975,18
06/02/2007,11:39:00,42975,42980,42975,42975,4
06/02/2007,11:40:00,42975,42975,42970,42975,9
06/02/2007,11:42:00,42970,42970,42970,42970,10
06/02/2007,11:43:00,42965,42975,42965,42975,17
06/02/2007,11:44:00,42975,42975,42975,42975,3
06/02/2007,11:45:00,42975,42975,42975,42975,39
06/02/2007,11:46:00,42975,42980,42970,42975,12
06/02/2007,11:47:00,42975,42980,42975,42980,11
06/02/2007,11:48:00,42980,42980,42980,42980,1
06/02/2007,11:49:00,42975,42975,42970,42975,6
06/02/2007,11:50:00,42975,42985,42975,42975,31
06/02/2007,11:51:00,42975,42980,42970,42975,11
06/02/2007,11:52:00,42970,42975,42970,42970,13
06/02/2007,11:53:00,42970,42970,42960,42960,26
06/02/2007,11:54:00,42965,42965,42960,42960,8
06/02/2007,11:55:00,42965,42965,42960,42960,10
06/02/2007,11:56:00,42965,42965,42960,42960,5
06/02/2007,11:57:00,42965,42975,42965,42970,15
06/02/2007,11:58:00,42970,42970,42965,42965,9
06/02/2007,11:59:00,42970,42970,42970,42970,7
06/02/2007,12:00:00,42965,42965,42950,42950,21
06/02/2007,12:01:00,42950,42955,42950,42950,35
06/02/2007,12:02:00,42950,42955,42950,42955,13
06/02/2007,12:03:00,42950,42955,42950,42955,8
06/02/2007,12:04:00,42960,42960,42960,42960,3
06/02/2007,12:05:00,42960,42960,42960,42960,2
06/02/2007,12:06:00,42960,42960,42955,42955,6
06/02/2007,12:07:00,42955,42955,42955,42955,7
06/02/2007,12:08:00,42955,42955,42945,42945,10
06/02/2007,12:09:00,42945,42945,42940,42945,32
06/02/2007,12:10:00,42940,42950,42940,42945,8
06/02/2007,12:11:00,42940,42940,42940,42940,2
06/02/2007,12:12:00,42940,42950,42940,42945,22
06/02/2007,12:13:00,42945,42950,42945,42945,6
06/02/2007,12:14:00,42945,42955,42945,42945,18
06/02/2007,12:15:00,42950,42950,42950,42950,1
06/02/2007,12:16:00,42950,42950,42950,42950,3
06/02/2007,12:17:00,42950,42950,42950,42950,5
06/02/2007,12:19:00,42950,42950,42950,42950,3
06/02/2007,12:20:00,42950,42950,42950,42950,1
06/02/2007,12:21:00,42950,42955,42950,42955,2
06/02/2007,12:22:00,42950,42950,42940,42945,18
06/02/2007,12:23:00,42945,42945,42945,42945,2
06/02/2007,12:24:00,42940,42940,42940,42940,27
06/02/2007,12:25:00,42935,42940,42935,42935,3
06/02/2007,12:26:00,42940,42940,42935,42935,12
06/02/2007,12:27:00,42935,42935,42930,42930,5
06/02/2007,12:28:00,42935,42935,42925,42925,27
06/02/2007,12:29:00,42925,42925,42920,42920,7
06/02/2007,12:30:00,42920,42925,42920,42925,30
06/02/2007,12:31:00,42925,42930,42925,42930,34
06/02/2007,12:32:00,42930,42940,42930,42935,44
06/02/2007,12:33:00,42935,42935,42925,42930,13
06/02/2007,12:34:00,42930,42930,42930,42930,3
06/02/2007,12:35:00,42930,42930,42930,42930,3
06/02/2007,12:36:00,42935,42935,42930,42930,6
06/02/2007,12:37:00,42930,42930,42930,42930,1
06/02/2007,12:39:00,42925,42925,42925,42925,4
06/02/2007,12:40:00,42930,42930,42930,42930,12
06/02/2007,12:41:00,42925,42925,42925,42925,7
06/02/2007,12:42:00,42920,42920,42920,42920,1
06/02/2007,12:43:00,42925,42925,42925,42925,2
06/02/2007,12:44:00,42920,42920,42920,42920,25
06/02/2007,12:45:00,42920,42920,42915,42920,7
06/02/2007,12:48:00,42925,42930,42925,42925,13
06/02/2007,12:49:00,42925,42925,42925,42925,2
06/02/2007,12:51:00,42925,42925,42925,42925,10
06/02/2007,12:52:00,42920,42930,42920,42930,3
06/02/2007,12:53:00,42925,42925,42925,42925,2
06/02/2007,12:54:00,42925,42925,42920,42925,8
06/02/2007,12:55:00,42925,42925,42920,42920,18
06/02/2007,12:56:00,42915,42920,42915,42920,3
06/02/2007,12:57:00,42915,42915,42910,42915,14
06/02/2007,12:58:00,42915,42920,42915,42915,17
06/02/2007,12:59:00,42915,42915,42915,42915,2
06/02/2007,13:00:00,42920,42920,42915,42920,9
06/02/2007,13:01:00,42920,42925,42920,42925,6
06/02/2007,13:02:00,42925,42925,42920,42920,4
06/02/2007,13:03:00,42920,42920,42920,42920,1
06/02/2007,13:04:00,42920,42920,42920,42920,1
06/02/2007,13:05:00,42915,42920,42915,42920,5
06/02/2007,13:06:00,42915,42915,42910,42915,8
06/02/2007,13:07:00,42910,42910,42910,42910,3
06/02/2007,13:08:00,42910,42910,42910,42910,6
06/02/2007,13:09:00,42905,42905,42900,42905,23
06/02/2007,13:11:00,42905,42905,42900,42900,11
06/02/2007,13:12:00,42900,42905,42900,42905,4
06/02/2007,13:13:00,42905,42905,42905,42905,6
06/02/2007,13:14:00,42905,42905,42905,42905,1
06/02/2007,13:15:00,42900,42905,42900,42905,3
06/02/2007,13:16:00,42900,42905,42900,42905,3
06/02/2007,13:18:00,42910,42910,42910,42910,6
06/02/2007,13:19:00,42915,42915,42915,42915,4
06/02/2007,13:20:00,42910,42910,42905,42910,6
06/02/2007,13:21:00,42910,42910,42905,42905,3
06/02/2007,13:22:00,42910,42910,42910,42910,2
06/02/2007,13:23:00,42910,42910,42910,42910,1
06/02/2007,13:25:00,42910,42910,42910,42910,1
06/02/2007,13:28:00,42910,42910,42910,42910,1
06/02/2007,13:29:00,42915,42915,42915,42915,3
06/02/2007,13:30:00,42920,42920,42920,42920,6
06/02/2007,13:31:00,42925,42925,42920,42925,6
06/02/2007,13:32:00,42925,42925,42925,42925,2
06/02/2007,13:33:00,42925,42925,42920,42920,5
06/02/2007,13:34:00,42920,42920,42920,42920,1
06/02/2007,13:35:00,42920,42920,42910,42910,15
06/02/2007,13:37:00,42915,42920,42915,42920,5
06/02/2007,13:38:00,42915,42915,42915,42915,8
06/02/2007,13:39:00,42915,42915,42905,42915,16
06/02/2007,13:40:00,42910,42910,42910,42910,11
06/02/2007,13:43:00,42910,42910,42905,42905,14
06/02/2007,13:44:00,42905,42910,42905,42910,11
06/02/2007,13:45:00,42915,42915,42910,42910,5
06/02/2007,13:46:00,42910,42910,42910,42910,1
06/02/2007,13:47:00,42915,42915,42910,42915,4
06/02/2007,13:48:00,42910,42910,42910,42910,10
06/02/2007,13:49:00,42910,42910,42910,42910,2
06/02/2007,13:50:00,42905,42910,42905,42910,7
06/02/2007,13:51:00,42910,42910,42910,42910,2
06/02/2007,13:52:00,42910,42910,42910,42910,1
06/02/2007,13:55:00,42905,42905,42890,42895,57
06/02/2007,13:56:00,42900,42905,42900,42905,31
06/02/2007,13:57:00,42905,42905,42905,42905,7
06/02/2007,13:58:00,42905,42905,42905,42905,3
06/02/2007,14:00:00,42905,42905,42900,42900,5
06/02/2007,14:02:00,42900,42900,42900,42900,4
06/02/2007,14:03:00,42900,42900,42895,42900,3
06/02/2007,14:04:00,42900,42900,42900,42900,3
06/02/2007,14:06:00,42895,42895,42895,42895,1
06/02/2007,14:07:00,42895,42900,42895,42895,34
06/02/2007,14:08:00,42895,42895,42890,42895,24
06/02/2007,14:09:00,42885,42895,42885,42890,17
06/02/2007,14:10:00,42890,42890,42890,42890,2
06/02/2007,14:11:00,42890,42910,42890,42905,37
06/02/2007,14:12:00,42905,42905,42900,42900,10
06/02/2007,14:13:00,42905,42905,42905,42905,6
06/02/2007,14:14:00,42900,42905,42900,42905,20
06/02/2007,14:15:00,42905,42905,42890,42900,43
06/02/2007,14:16:00,42900,42900,42890,42895,17
06/02/2007,14:17:00,42895,42895,42895,42895,7
06/02/2007,14:18:00,42900,42900,42895,42900,7
06/02/2007,14:19:00,42900,42910,42900,42910,13
06/02/2007,14:20:00,42915,42915,42910,42915,9
06/02/2007,14:21:00,42915,42915,42910,42910,14
06/02/2007,14:22:00,42910,42910,42910,42910,2
06/02/2007,14:23:00,42910,42910,42910,42910,7
06/02/2007,14:24:00,42910,42915,42910,42915,6
06/02/2007,14:25:00,42915,42915,42915,42915,1
06/02/2007,14:26:00,42915,42930,42915,42930,49
06/02/2007,14:27:00,42930,42930,42920,42925,29
06/02/2007,14:28:00,42925,42925,42920,42925,9
06/02/2007,14:29:00,42925,42930,42920,42930,17
06/02/2007,14:30:00,42930,42935,42930,42935,14
06/02/2007,14:31:00,42930,42930,42920,42925,8
06/02/2007,14:32:00,42920,42920,42915,42915,15
06/02/2007,14:33:00,42915,42915,42915,42915,2
06/02/2007,14:35:00,42915,42915,42915,42915,1
06/02/2007,14:36:00,42915,42915,42915,42915,3
06/02/2007,14:37:00,42920,42920,42915,42915,7
06/02/2007,14:39:00,42915,42915,42915,42915,2
06/02/2007,14:40:00,42910,42910,42905,42905,10
06/02/2007,14:41:00,42905,42905,42900,42900,14
06/02/2007,14:42:00,42900,42900,42900,42900,4
06/02/2007,14:43:00,42900,42900,42900,42900,3
06/02/2007,14:44:00,42900,42905,42895,42900,15
06/02/2007,14:45:00,42905,42905,42900,42900,3
06/02/2007,14:46:00,42900,42900,42900,42900,3
06/02/2007,14:47:00,42900,42905,42900,42905,4
06/02/2007,14:48:00,42905,42905,42905,42905,2
06/02/2007,14:49:00,42905,42905,42905,42905,2
06/02/2007,14:50:00,42905,42905,42890,42890,26
06/02/2007,14:51:00,42885,42900,42885,42900,14
06/02/2007,14:52:00,42895,42895,42895,42895,4
06/02/2007,14:53:00,42895,42895,42895,42895,2
06/02/2007,14:54:00,42895,42895,42895,42895,2
06/02/2007,14:56:00,42900,42900,42900,42900,3
06/02/2007,14:57:00,42900,42900,42895,42895,4
06/02/2007,14:58:00,42890,42890,42890,42890,3
06/02/2007,14:59:00,42895,42895,42895,42895,5
06/02/2007,15:00:00,42895,42895,42895,42895,2
06/02/2007,15:01:00,42900,42900,42900,42900,6
06/02/2007,15:02:00,42905,42905,42905,42905,1
06/02/2007,15:03:00,42905,42910,42905,42910,5
06/02/2007,15:04:00,42910,42910,42910,42910,3
06/02/2007,15:05:00,42910,42910,42910,42910,6
06/02/2007,15:06:00,42910,42910,42910,42910,4
06/02/2007,15:07:00,42910,42910,42910,42910,1
06/02/2007,15:08:00,42915,42915,42915,42915,1
06/02/2007,15:09:00,42915,42915,42915,42915,4
06/02/2007,15:10:00,42915,42915,42915,42915,6
06/02/2007,15:11:00,42915,42915,42915,42915,1
06/02/2007,15:12:00,42915,42915,42905,42915,21
06/02/2007,15:13:00,42920,42920,42920,42920,8
06/02/2007,15:14:00,42920,42920,42920,42920,5
06/02/2007,15:15:00,42925,42925,42925,42925,2
06/02/2007,15:16:00,42925,42925,42920,42920,3
06/02/2007,15:17:00,42925,42925,42910,42915,12
06/02/2007,15:18:00,42910,42910,42895,42895,24
06/02/2007,15:19:00,42895,42895,42890,42890,9
06/02/2007,15:20:00,42890,42890,42890,42890,5
06/02/2007,15:21:00,42890,42890,42890,42890,10
06/02/2007,15:22:00,42895,42905,42895,42905,12
06/02/2007,15:23:00,42900,42900,42900,42900,3
06/02/2007,15:24:00,42900,42900,42900,42900,3
06/02/2007,15:25:00,42900,42905,42900,42905,9
06/02/2007,15:26:00,42905,42905,42900,42905,7
06/02/2007,15:27:00,42900,42900,42900,42900,3
06/02/2007,15:28:00,42900,42900,42895,42895,18
06/02/2007,15:29:00,42900,42905,42900,42900,9
06/02/2007,15:30:00,42895,42895,42885,42885,39
06/02/2007,15:31:00,42880,42885,42875,42885,33
06/02/2007,15:32:00,42885,42885,42875,42875,18
06/02/2007,15:33:00,42870,42870,42855,42865,58
06/02/2007,15:34:00,42865,42865,42860,42860,34
06/02/2007,15:35:00,42860,42885,42860,42885,53
06/02/2007,15:36:00,42885,42900,42885,42900,30
06/02/2007,15:37:00,42895,42900,42885,42890,35
06/02/2007,15:38:00,42895,42895,42885,42885,28
06/02/2007,15:39:00,42880,42890,42880,42885,25
06/02/2007,15:40:00,42885,42895,42880,42895,19
06/02/2007,15:41:00,42890,42900,42880,42890,26
06/02/2007,15:42:00,42900,42905,42895,42900,57
06/02/2007,15:43:00,42895,42905,42890,42890,51
06/02/2007,15:44:00,42900,42905,42895,42895,12
06/02/2007,15:45:00,42900,42905,42900,42905,19
06/02/2007,15:46:00,42905,42905,42890,42890,37
06/02/2007,15:47:00,42890,42895,42885,42895,15
06/02/2007,15:48:00,42900,42920,42900,42910,62
06/02/2007,15:49:00,42905,42910,42900,42905,18
06/02/2007,15:50:00,42905,42910,42895,42900,23
06/02/2007,15:51:00,42900,42905,42900,42905,14
06/02/2007,15:52:00,42900,42905,42895,42895,16
06/02/2007,15:53:00,42895,42900,42895,42895,15
06/02/2007,15:54:00,42895,42905,42890,42900,14
06/02/2007,15:55:00,42895,42905,42895,42905,8
06/02/2007,15:56:00,42900,42900,42880,42880,51
06/02/2007,15:57:00,42880,42885,42875,42880,27
06/02/2007,15:58:00,42880,42890,42875,42885,34
06/02/2007,15:59:00,42885,42890,42885,42885,14
06/02/2007,16:00:00,42880,42885,42870,42885,54
06/02/2007,16:01:00,42880,42880,42870,42880,25
06/02/2007,16:02:00,42880,42880,42865,42870,68
06/02/2007,16:03:00,42865,42870,42855,42865,40
06/02/2007,16:04:00,42870,42870,42870,42870,5
06/02/2007,16:05:00,42865,42875,42865,42875,35
06/02/2007,16:06:00,42870,42870,42860,42860,42
06/02/2007,16:07:00,42865,42865,42860,42860,51
06/02/2007,16:08:00,42855,42865,42855,42865,31
06/02/2007,16:09:00,42865,42865,42835,42840,133
06/02/2007,16:10:00,42835,42845,42835,42840,32
06/02/2007,16:11:00,42840,42840,42810,42820,158
06/02/2007,16:12:00,42815,42820,42805,42810,85
06/02/2007,16:13:00,42805,42815,42805,42815,56
06/02/2007,16:14:00,42815,42820,42810,42820,32
06/02/2007,16:15:00,42815,42815,42790,42805,135
06/02/2007,16:16:00,42800,42805,42800,42800,111
06/02/2007,16:17:00,42800,42810,42800,42805,43
06/02/2007,16:18:00,42810,42830,42805,42820,45
06/02/2007,16:19:00,42820,42830,42820,42820,36
06/02/2007,16:20:00,42820,42825,42815,42825,21
06/02/2007,16:21:00,42825,42835,42825,42835,60
06/02/2007,16:22:00,42835,42845,42835,42845,33
06/02/2007,16:23:00,42845,42850,42840,42845,14
06/02/2007,16:24:00,42845,42855,42840,42840,36
06/02/2007,16:25:00,42835,42835,42830,42830,35
06/02/2007,16:26:00,42830,42840,42830,42840,29
06/02/2007,16:27:00,42840,42850,42835,42835,40
06/02/2007,16:28:00,42835,42845,42830,42840,27
06/02/2007,16:29:00,42840,42845,42840,42845,13
06/02/2007,16:30:00,42845,42845,42840,42840,9
06/02/2007,16:31:00,42840,42845,42840,42845,13
06/02/2007,16:32:00,42845,42850,42840,42840,33
06/02/2007,16:33:00,42840,42850,42840,42850,11
06/02/2007,16:34:00,42850,42850,42850,42850,1
06/02/2007,16:35:00,42850,42850,42825,42825,43
06/02/2007,16:36:00,42825,42830,42825,42830,17
06/02/2007,16:37:00,42825,42835,42825,42825,23
06/02/2007,16:38:00,42835,42835,42815,42820,56
06/02/2007,16:39:00,42820,42830,42815,42820,46
06/02/2007,16:40:00,42820,42830,42820,42825,18
06/02/2007,16:41:00,42830,42830,42825,42830,7
06/02/2007,16:42:00,42830,42830,42825,42825,11
06/02/2007,16:43:00,42825,42825,42820,42825,18
06/02/2007,16:44:00,42820,42820,42800,42805,91
06/02/2007,16:45:00,42810,42810,42790,42805,71
06/02/2007,16:46:00,42795,42800,42785,42785,44
06/02/2007,16:47:00,42785,42785,42770,42770,99
06/02/2007,16:48:00,42770,42790,42770,42790,35
06/02/2007,16:49:00,42790,42790,42785,42790,20
06/02/2007,16:50:00,42795,42800,42785,42785,25
06/02/2007,16:51:00,42785,42785,42765,42770,80
06/02/2007,16:52:00,42770,42775,42760,42770,83
06/02/2007,16:53:00,42775,42780,42770,42770,55
06/02/2007,16:54:00,42770,42770,42760,42765,38
06/02/2007,16:55:00,42760,42760,42730,42740,126
06/02/2007,16:56:00,42740,42750,42740,42745,34
06/02/2007,16:57:00,42745,42750,42730,42740,145
06/02/2007,16:58:00,42735,42755,42735,42745,45
06/02/2007,16:59:00,42750,42755,42725,42735,82
06/02/2007,17:00:00,42730,42735,42710,42710,137
06/02/2007,17:01:00,42710,42725,42710,42720,64
06/02/2007,17:02:00,42720,42735,42715,42730,112
06/02/2007,17:03:00,42730,42740,42730,42730,74
06/02/2007,17:04:00,42730,42755,42730,42745,44
06/02/2007,17:05:00,42745,42750,42740,42740,47
06/02/2007,17:06:00,42740,42755,42740,42755,44
06/02/2007,17:07:00,42760,42770,42760,42760,63
06/02/2007,17:08:00,42770,42770,42760,42760,33
06/02/2007,17:09:00,42760,42765,42760,42760,18
06/02/2007,17:10:00,42760,42760,42750,42755,38
06/02/2007,17:11:00,42750,42760,42750,42755,15
06/02/2007,17:12:00,42755,42770,42755,42770,29
06/02/2007,17:13:00,42770,42780,42770,42775,38
06/02/2007,17:14:00,42775,42785,42775,42785,24
06/02/2007,17:15:00,42785,42785,42775,42780,29
06/02/2007,17:16:00,42780,42780,42755,42770,62
06/02/2007,17:17:00,42765,42770,42755,42765,19
06/02/2007,17:18:00,42760,42770,42760,42770,19
06/02/2007,17:19:00,42760,42770,42760,42765,30
06/02/2007,17:20:00,42760,42770,42755,42765,51
06/02/2007,17:21:00,42770,42775,42765,42775,24
06/02/2007,17:22:00,42775,42775,42755,42760,23
06/02/2007,17:23:00,42765,42765,42755,42755,64
06/02/2007,17:24:00,42755,42760,42755,42760,20
06/02/2007,17:25:00,42760,42770,42755,42770,61
06/02/2007,17:26:00,42770,42775,42765,42765,10
06/02/2007,17:27:00,42770,42780,42770,42770,51
06/02/2007,17:28:00,42770,42770,42760,42760,41
06/02/2007,17:29:00,42765,42775,42760,42775,53
06/02/2007,17:30:00,42770,42780,42760,42780,49
06/02/2007,17:31:00,42780,42790,42780,42780,32
06/02/2007,17:32:00,42780,42785,42780,42780,12
06/02/2007,17:33:00,42780,42785,42780,42785,11
06/02/2007,17:34:00,42785,42790,42785,42785,19
06/02/2007,17:35:00,42790,42790,42780,42780,12
06/02/2007,17:36:00,42780,42785,42780,42785,10
06/02/2007,17:37:00,42780,42785,42770,42770,30
06/02/2007,17:38:00,42775,42775,42760,42765,57
06/02/2007,17:39:00,42765,42775,42765,42775,44