DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/07/2007,16:59:00,42770,42775,42770,42775,5
03/07/2007,17:00:00,42770,42770,42765,42765,6
03/07/2007,17:01:00,42765,42775,42765,42775,15
03/07/2007,17:02:00,42770,42770,42745,42745,48
03/07/2007,17:03:00,42745,42745,42735,42740,31
03/07/2007,17:04:00,42730,42730,42705,42710,76
03/07/2007,17:05:00,42715,42720,42700,42715,36
03/07/2007,17:06:00,42710,42715,42710,42715,15
03/07/2007,17:07:00,42710,42715,42710,42715,6
03/07/2007,17:08:00,42715,42725,42715,42725,18
03/07/2007,17:09:00,42725,42725,42720,42720,19
03/07/2007,17:10:00,42715,42720,42710,42715,30
03/07/2007,17:11:00,42710,42725,42705,42720,28
03/07/2007,17:12:00,42725,42725,42720,42725,3
03/07/2007,17:13:00,42720,42720,42705,42705,17
03/07/2007,17:14:00,42700,42710,42700,42700,23
03/07/2007,17:15:00,42695,42705,42685,42695,47
03/07/2007,17:16:00,42690,42695,42690,42695,29
03/07/2007,17:17:00,42695,42705,42690,42705,16
03/07/2007,17:18:00,42705,42715,42705,42710,24
03/07/2007,17:19:00,42705,42715,42700,42710,22
03/07/2007,17:20:00,42705,42705,42695,42695,15
03/07/2007,17:21:00,42700,42710,42695,42710,17
03/07/2007,17:22:00,42705,42705,42700,42705,21
03/07/2007,17:23:00,42705,42720,42700,42715,31
03/07/2007,17:24:00,42715,42740,42715,42735,47
03/07/2007,17:25:00,42735,42740,42715,42725,60
03/07/2007,17:26:00,42730,42735,42715,42715,37
03/07/2007,17:27:00,42715,42755,42710,42750,81
03/07/2007,17:28:00,42750,42755,42740,42740,26
03/07/2007,17:29:00,42735,42775,42735,42750,169
03/07/2007,17:30:00,42750,42760,42725,42750,108
03/07/2007,17:31:00,42750,42755,42745,42750,34
03/07/2007,17:32:00,42750,42760,42750,42760,39
03/07/2007,17:33:00,42755,42765,42755,42765,30
03/07/2007,17:34:00,42760,42775,42760,42765,42
03/07/2007,17:35:00,42765,42770,42760,42760,9
03/07/2007,17:36:00,42760,42765,42760,42760,16
03/07/2007,17:37:00,42755,42760,42755,42760,14
03/07/2007,17:38:00,42765,42765,42740,42750,57
03/07/2007,17:39:00,42750,42765,42750,42765,35
04/07/2007,09:00:00,42785,42835,42785,42830,90
04/07/2007,09:01:00,42825,42835,42810,42810,55
04/07/2007,09:02:00,42815,42820,42805,42815,20
04/07/2007,09:03:00,42810,42820,42810,42815,28
04/07/2007,09:04:00,42810,42835,42810,42825,49
04/07/2007,09:05:00,42825,42850,42815,42840,84
04/07/2007,09:06:00,42840,42845,42835,42845,16
04/07/2007,09:07:00,42845,42865,42845,42865,52
04/07/2007,09:08:00,42855,42870,42855,42865,78
04/07/2007,09:09:00,42870,42885,42860,42860,56
04/07/2007,09:10:00,42870,42870,42855,42860,21
04/07/2007,09:11:00,42865,42865,42850,42860,27
04/07/2007,09:12:00,42860,42860,42855,42855,5
04/07/2007,09:13:00,42850,42850,42850,42850,6
04/07/2007,09:14:00,42850,42850,42845,42850,13
04/07/2007,09:15:00,42850,42850,42845,42845,5
04/07/2007,09:16:00,42845,42845,42845,42845,4
04/07/2007,09:17:00,42850,42850,42850,42850,7
04/07/2007,09:18:00,42850,42850,42850,42850,4
04/07/2007,09:19:00,42845,42845,42835,42835,23
04/07/2007,09:20:00,42835,42840,42835,42840,8
04/07/2007,09:21:00,42835,42835,42835,42835,25
04/07/2007,09:22:00,42840,42840,42835,42835,12
04/07/2007,09:23:00,42840,42840,42835,42835,21
04/07/2007,09:24:00,42835,42835,42820,42825,32
04/07/2007,09:25:00,42825,42825,42820,42825,7
04/07/2007,09:26:00,42825,42825,42820,42825,23
04/07/2007,09:27:00,42820,42835,42820,42835,21
04/07/2007,09:28:00,42830,42830,42825,42825,11
04/07/2007,09:29:00,42825,42825,42825,42825,4
04/07/2007,09:30:00,42825,42825,42815,42820,28
04/07/2007,09:31:00,42825,42825,42825,42825,10
04/07/2007,09:32:00,42825,42830,42825,42825,31
04/07/2007,09:33:00,42825,42830,42820,42825,25
04/07/2007,09:34:00,42820,42820,42815,42815,9
04/07/2007,09:35:00,42815,42815,42810,42810,5
04/07/2007,09:36:00,42815,42815,42805,42810,26
04/07/2007,09:37:00,42805,42810,42790,42795,48
04/07/2007,09:38:00,42790,42790,42780,42780,53
04/07/2007,09:39:00,42780,42780,42770,42775,12
04/07/2007,09:40:00,42775,42785,42775,42785,19
04/07/2007,09:41:00,42780,42785,42780,42785,6
04/07/2007,09:42:00,42790,42795,42790,42795,5
04/07/2007,09:43:00,42795,42800,42790,42795,16
04/07/2007,09:44:00,42800,42810,42800,42810,15
04/07/2007,09:45:00,42815,42815,42805,42805,21
04/07/2007,09:46:00,42810,42815,42810,42815,4
04/07/2007,09:48:00,42810,42810,42810,42810,8
04/07/2007,09:49:00,42810,42815,42810,42815,21
04/07/2007,09:50:00,42820,42825,42820,42825,16
04/07/2007,09:51:00,42820,42825,42820,42825,8
04/07/2007,09:52:00,42825,42830,42825,42825,10
04/07/2007,09:53:00,42825,42830,42825,42830,17
04/07/2007,09:54:00,42830,42840,42830,42835,9
04/07/2007,09:55:00,42835,42845,42835,42840,27
04/07/2007,09:56:00,42840,42850,42840,42845,18
04/07/2007,09:57:00,42845,42850,42840,42850,26
04/07/2007,09:58:00,42855,42860,42850,42855,27
04/07/2007,09:59:00,42855,42855,42845,42845,21
04/07/2007,10:00:00,42845,42845,42825,42825,32
04/07/2007,10:01:00,42830,42830,42825,42825,11
04/07/2007,10:02:00,42825,42835,42825,42835,17
04/07/2007,10:03:00,42830,42830,42820,42820,35
04/07/2007,10:04:00,42815,42825,42815,42825,30
04/07/2007,10:05:00,42825,42825,42825,42825,2
04/07/2007,10:06:00,42830,42835,42830,42835,6
04/07/2007,10:07:00,42840,42840,42835,42835,11
04/07/2007,10:08:00,42840,42850,42835,42835,25
04/07/2007,10:09:00,42835,42835,42835,42835,1
04/07/2007,10:10:00,42830,42830,42830,42830,6
04/07/2007,10:11:00,42830,42835,42830,42835,3
04/07/2007,10:12:00,42830,42835,42830,42835,6
04/07/2007,10:13:00,42835,42850,42830,42845,22
04/07/2007,10:14:00,42855,42860,42840,42840,58
04/07/2007,10:15:00,42845,42855,42840,42850,18
04/07/2007,10:16:00,42850,42860,42840,42840,38
04/07/2007,10:17:00,42835,42840,42830,42840,8
04/07/2007,10:18:00,42835,42840,42830,42830,5
04/07/2007,10:19:00,42835,42835,42835,42835,8
04/07/2007,10:20:00,42835,42835,42830,42835,6
04/07/2007,10:23:00,42835,42835,42835,42835,2
04/07/2007,10:24:00,42835,42835,42835,42835,5
04/07/2007,10:25:00,42830,42830,42830,42830,2
04/07/2007,10:26:00,42840,42840,42835,42840,10
04/07/2007,10:27:00,42835,42835,42835,42835,2
04/07/2007,10:28:00,42840,42840,42840,42840,1
04/07/2007,10:29:00,42840,42850,42840,42845,14
04/07/2007,10:30:00,42845,42850,42845,42850,6
04/07/2007,10:31:00,42850,42850,42840,42840,21
04/07/2007,10:32:00,42835,42845,42835,42845,5
04/07/2007,10:33:00,42845,42850,42840,42850,9
04/07/2007,10:34:00,42850,42855,42850,42855,10
04/07/2007,10:35:00,42855,42855,42855,42855,3
04/07/2007,10:36:00,42855,42855,42850,42850,4
04/07/2007,10:37:00,42850,42850,42850,42850,2
04/07/2007,10:38:00,42850,42850,42845,42850,8
04/07/2007,10:39:00,42850,42850,42845,42850,4
04/07/2007,10:40:00,42855,42855,42845,42845,20
04/07/2007,10:41:00,42840,42845,42835,42845,22
04/07/2007,10:42:00,42840,42840,42835,42835,3
04/07/2007,10:43:00,42840,42845,42835,42845,12
04/07/2007,10:44:00,42845,42855,42845,42855,12
04/07/2007,10:45:00,42850,42855,42850,42855,7
04/07/2007,10:46:00,42845,42845,42845,42845,1
04/07/2007,10:47:00,42855,42860,42850,42850,10
04/07/2007,10:48:00,42860,42870,42855,42865,44
04/07/2007,10:49:00,42865,42870,42865,42870,10
04/07/2007,10:50:00,42865,42870,42865,42870,10
04/07/2007,10:51:00,42870,42870,42870,42870,2
04/07/2007,10:52:00,42865,42865,42855,42860,16
04/07/2007,10:53:00,42860,42860,42845,42850,21
04/07/2007,10:54:00,42850,42855,42850,42855,4
04/07/2007,10:55:00,42850,42855,42845,42845,7
04/07/2007,10:56:00,42850,42870,42850,42865,29
04/07/2007,10:57:00,42860,42860,42860,42860,3
04/07/2007,10:58:00,42865,42870,42865,42865,28
04/07/2007,10:59:00,42860,42860,42855,42860,8
04/07/2007,11:00:00,42860,42860,42860,42860,15
04/07/2007,11:01:00,42860,42860,42855,42855,54
04/07/2007,11:02:00,42855,42860,42855,42860,12
04/07/2007,11:03:00,42860,42870,42860,42865,12
04/07/2007,11:05:00,42870,42870,42870,42870,11
04/07/2007,11:06:00,42875,42875,42870,42875,10
04/07/2007,11:07:00,42875,42875,42875,42875,2
04/07/2007,11:08:00,42870,42875,42870,42875,5
04/07/2007,11:09:00,42875,42875,42870,42870,18
04/07/2007,11:10:00,42870,42875,42865,42875,6
04/07/2007,11:11:00,42875,42875,42870,42870,4
04/07/2007,11:12:00,42870,42870,42860,42865,38
04/07/2007,11:13:00,42865,42865,42865,42865,4
04/07/2007,11:14:00,42870,42880,42870,42875,14
04/07/2007,11:15:00,42875,42875,42875,42875,5
04/07/2007,11:16:00,42870,42870,42870,42870,4
04/07/2007,11:17:00,42865,42870,42865,42870,3
04/07/2007,11:18:00,42870,42870,42870,42870,3
04/07/2007,11:19:00,42875,42875,42875,42875,4
04/07/2007,11:20:00,42870,42870,42865,42870,4
04/07/2007,11:21:00,42865,42865,42865,42865,4
04/07/2007,11:22:00,42865,42865,42865,42865,1
04/07/2007,11:23:00,42860,42860,42850,42850,24
04/07/2007,11:24:00,42850,42850,42845,42845,24
04/07/2007,11:25:00,42845,42850,42845,42845,5
04/07/2007,11:26:00,42840,42840,42835,42840,7
04/07/2007,11:27:00,42840,42840,42835,42840,8
04/07/2007,11:28:00,42840,42845,42840,42840,8
04/07/2007,11:29:00,42840,42845,42840,42845,13
04/07/2007,11:30:00,42845,42845,42845,42845,3
04/07/2007,11:31:00,42850,42850,42850,42850,7
04/07/2007,11:32:00,42850,42855,42845,42845,11
04/07/2007,11:33:00,42850,42860,42850,42860,5
04/07/2007,11:34:00,42850,42850,42850,42850,7
04/07/2007,11:35:00,42855,42865,42855,42865,14
04/07/2007,11:36:00,42870,42875,42865,42865,15
04/07/2007,11:37:00,42865,42865,42865,42865,3
04/07/2007,11:38:00,42865,42870,42865,42870,5
04/07/2007,11:39:00,42865,42865,42860,42865,27
04/07/2007,11:40:00,42865,42865,42855,42855,10
04/07/2007,11:41:00,42850,42850,42835,42840,36
04/07/2007,11:42:00,42840,42845,42840,42845,4
04/07/2007,11:43:00,42845,42855,42845,42855,3
04/07/2007,11:45:00,42855,42855,42850,42850,4
04/07/2007,11:46:00,42850,42850,42850,42850,3
04/07/2007,11:47:00,42850,42850,42850,42850,1
04/07/2007,11:48:00,42855,42860,42855,42860,3
04/07/2007,11:50:00,42860,42865,42860,42865,6
04/07/2007,11:51:00,42860,42860,42860,42860,1
04/07/2007,11:52:00,42865,42865,42865,42865,2
04/07/2007,11:53:00,42870,42870,42865,42865,7
04/07/2007,11:55:00,42860,42860,42860,42860,3
04/07/2007,11:56:00,42860,42860,42860,42860,3
04/07/2007,11:58:00,42855,42855,42855,42855,19
04/07/2007,11:59:00,42855,42855,42850,42855,18
04/07/2007,12:00:00,42860,42860,42860,42860,4
04/07/2007,12:01:00,42860,42860,42860,42860,2
04/07/2007,12:03:00,42855,42855,42850,42855,4
04/07/2007,12:04:00,42855,42855,42855,42855,1
04/07/2007,12:05:00,42855,42855,42855,42855,2
04/07/2007,12:06:00,42855,42855,42850,42850,2
04/07/2007,12:07:00,42850,42850,42850,42850,6
04/07/2007,12:08:00,42850,42855,42845,42855,9
04/07/2007,12:09:00,42845,42845,42845,42845,2
04/07/2007,12:10:00,42845,42850,42840,42845,13
04/07/2007,12:11:00,42850,42850,42850,42850,1
04/07/2007,12:12:00,42850,42850,42850,42850,2
04/07/2007,12:14:00,42855,42855,42855,42855,4
04/07/2007,12:15:00,42855,42855,42855,42855,7
04/07/2007,12:17:00,42855,42855,42855,42855,2
04/07/2007,12:19:00,42850,42850,42850,42850,1
04/07/2007,12:22:00,42855,42855,42850,42850,3
04/07/2007,12:23:00,42855,42855,42855,42855,1
04/07/2007,12:26:00,42850,42855,42850,42855,3
04/07/2007,12:27:00,42855,42855,42855,42855,2
04/07/2007,12:28:00,42860,42865,42860,42860,9
04/07/2007,12:29:00,42855,42855,42855,42855,3
04/07/2007,12:30:00,42855,42855,42855,42855,2
04/07/2007,12:31:00,42850,42855,42850,42850,4
04/07/2007,12:33:00,42850,42850,42845,42845,20
04/07/2007,12:34:00,42845,42845,42845,42845,2
04/07/2007,12:35:00,42845,42845,42845,42845,3
04/07/2007,12:37:00,42840,42840,42840,42840,3
04/07/2007,12:38:00,42850,42850,42845,42845,4
04/07/2007,12:39:00,42855,42860,42850,42860,16
04/07/2007,12:40:00,42855,42855,42850,42850,3
04/07/2007,12:41:00,42860,42860,42855,42855,4
04/07/2007,12:42:00,42855,42855,42855,42855,17
04/07/2007,12:43:00,42850,42850,42850,42850,7
04/07/2007,12:44:00,42850,42850,42840,42840,5
04/07/2007,12:45:00,42845,42845,42845,42845,1
04/07/2007,12:46:00,42845,42850,42840,42850,6
04/07/2007,12:47:00,42845,42845,42845,42845,4
04/07/2007,12:48:00,42850,42850,42850,42850,1
04/07/2007,12:49:00,42845,42855,42845,42855,4
04/07/2007,12:50:00,42850,42850,42845,42845,3
04/07/2007,12:52:00,42850,42850,42845,42845,3
04/07/2007,12:53:00,42850,42855,42845,42855,10
04/07/2007,12:54:00,42855,42855,42855,42855,2
04/07/2007,12:55:00,42855,42855,42850,42850,5
04/07/2007,12:56:00,42850,42850,42850,42850,5
04/07/2007,12:57:00,42850,42850,42850,42850,1
04/07/2007,12:58:00,42850,42850,42850,42850,3
04/07/2007,12:59:00,42855,42855,42850,42850,7
04/07/2007,13:00:00,42855,42855,42855,42855,3
04/07/2007,13:01:00,42860,42860,42850,42850,5
04/07/2007,13:02:00,42850,42855,42850,42855,4
04/07/2007,13:04:00,42850,42850,42850,42850,3
04/07/2007,13:05:00,42850,42850,42850,42850,7
04/07/2007,13:06:00,42850,42850,42850,42850,8
04/07/2007,13:07:00,42850,42850,42845,42850,8
04/07/2007,13:08:00,42845,42845,42840,42840,23
04/07/2007,13:10:00,42845,42845,42845,42845,3
04/07/2007,13:11:00,42850,42850,42850,42850,7
04/07/2007,13:12:00,42850,42850,42850,42850,1
04/07/2007,13:13:00,42845,42845,42845,42845,4
04/07/2007,13:14:00,42845,42845,42840,42840,3
04/07/2007,13:16:00,42840,42840,42840,42840,3
04/07/2007,13:17:00,42840,42840,42840,42840,4
04/07/2007,13:18:00,42845,42845,42845,42845,2
04/07/2007,13:19:00,42845,42845,42840,42840,3
04/07/2007,13:20:00,42850,42850,42840,42840,7
04/07/2007,13:21:00,42850,42850,42850,42850,3
04/07/2007,13:22:00,42850,42850,42845,42845,3
04/07/2007,13:23:00,42845,42850,42845,42845,10
04/07/2007,13:24:00,42840,42840,42835,42835,10
04/07/2007,13:25:00,42835,42835,42825,42835,21
04/07/2007,13:26:00,42830,42830,42825,42830,6
04/07/2007,13:27:00,42835,42840,42835,42835,5
04/07/2007,13:28:00,42830,42830,42830,42830,3
04/07/2007,13:29:00,42835,42835,42830,42830,4
04/07/2007,13:30:00,42830,42830,42830,42830,5
04/07/2007,13:31:00,42825,42825,42825,42825,4
04/07/2007,13:32:00,42830,42830,42825,42825,4
04/07/2007,13:33:00,42830,42840,42830,42835,15
04/07/2007,13:34:00,42835,42835,42835,42835,4
04/07/2007,13:35:00,42840,42840,42830,42830,8
04/07/2007,13:36:00,42840,42840,42840,42840,4
04/07/2007,13:37:00,42830,42830,42830,42830,3
04/07/2007,13:38:00,42840,42840,42835,42835,7
04/07/2007,13:40:00,42835,42835,42830,42830,3
04/07/2007,13:41:00,42835,42835,42830,42830,12
04/07/2007,13:42:00,42835,42835,42835,42835,1
04/07/2007,13:43:00,42830,42830,42825,42825,3
04/07/2007,13:44:00,42830,42830,42830,42830,9
04/07/2007,13:45:00,42835,42835,42835,42835,1
04/07/2007,13:46:00,42840,42840,42840,42840,8
04/07/2007,13:47:00,42835,42835,42835,42835,3
04/07/2007,13:48:00,42840,42840,42840,42840,1
04/07/2007,13:49:00,42845,42845,42840,42840,5
04/07/2007,13:50:00,42845,42845,42840,42840,3
04/07/2007,13:51:00,42840,42845,42840,42845,2
04/07/2007,13:52:00,42840,42845,42840,42845,4
04/07/2007,13:53:00,42835,42835,42835,42835,3
04/07/2007,13:54:00,42835,42835,42830,42830,22
04/07/2007,13:55:00,42835,42835,42830,42835,5
04/07/2007,13:56:00,42835,42835,42830,42830,6
04/07/2007,13:57:00,42835,42835,42835,42835,2
04/07/2007,13:58:00,42830,42835,42830,42835,9
04/07/2007,13:59:00,42835,42835,42830,42830,4
04/07/2007,14:00:00,42830,42830,42830,42830,1
04/07/2007,14:01:00,42830,42830,42825,42825,5
04/07/2007,14:02:00,42825,42825,42825,42825,3
04/07/2007,14:03:00,42825,42825,42825,42825,1
04/07/2007,14:04:00,42830,42835,42820,42820,26
04/07/2007,14:05:00,42820,42835,42810,42825,31
04/07/2007,14:06:00,42830,42830,42830,42830,4
04/07/2007,14:07:00,42840,42840,42835,42835,17
04/07/2007,14:08:00,42830,42830,42820,42820,11
04/07/2007,14:09:00,42830,42830,42825,42825,2
04/07/2007,14:10:00,42830,42830,42820,42825,10
04/07/2007,14:11:00,42820,42825,42815,42815,7
04/07/2007,14:12:00,42825,42830,42825,42830,3
04/07/2007,14:13:00,42820,42820,42815,42815,3
04/07/2007,14:14:00,42825,42825,42825,42825,5
04/07/2007,14:16:00,42825,42825,42820,42820,4
04/07/2007,14:17:00,42830,42845,42830,42835,17
04/07/2007,14:18:00,42835,42835,42830,42835,5
04/07/2007,14:19:00,42835,42835,42830,42830,7
04/07/2007,14:21:00,42830,42830,42825,42830,7
04/07/2007,14:22:00,42830,42830,42825,42830,9
04/07/2007,14:23:00,42835,42840,42835,42835,7
04/07/2007,14:24:00,42830,42830,42830,42830,3
04/07/2007,14:25:00,42835,42835,42825,42825,6
04/07/2007,14:26:00,42830,42835,42830,42835,4
04/07/2007,14:27:00,42825,42830,42820,42825,7
04/07/2007,14:28:00,42825,42825,42820,42820,9
04/07/2007,14:29:00,42825,42825,42825,42825,1
04/07/2007,14:30:00,42820,42820,42815,42815,3
04/07/2007,14:31:00,42820,42820,42815,42815,7
04/07/2007,14:32:00,42820,42820,42820,42820,3
04/07/2007,14:33:00,42815,42825,42810,42810,16
04/07/2007,14:34:00,42815,42815,42810,42815,8
04/07/2007,14:36:00,42810,42810,42810,42810,3
04/07/2007,14:37:00,42815,42815,42810,42815,10
04/07/2007,14:38:00,42815,42820,42815,42820,8
04/07/2007,14:39:00,42815,42820,42815,42820,5
04/07/2007,14:40:00,42815,42815,42810,42810,3
04/07/2007,14:41:00,42815,42815,42815,42815,1
04/07/2007,14:42:00,42810,42810,42810,42810,3
04/07/2007,14:43:00,42815,42815,42810,42815,6
04/07/2007,14:44:00,42815,42815,42815,42815,16
04/07/2007,14:45:00,42810,42820,42810,42820,5
04/07/2007,14:46:00,42825,42830,42820,42825,50
04/07/2007,14:47:00,42830,42830,42830,42830,2
04/07/2007,14:48:00,42825,42825,42825,42825,3
04/07/2007,14:49:00,42835,42835,42830,42830,5
04/07/2007,14:50:00,42835,42835,42835,42835,2
04/07/2007,14:51:00,42835,42840,42830,42840,13
04/07/2007,14:52:00,42840,42840,42840,42840,4
04/07/2007,14:53:00,42845,42845,42845,42845,3
04/07/2007,14:54:00,42845,42845,42840,42845,7
04/07/2007,14:55:00,42840,42840,42840,42840,4
04/07/2007,14:56:00,42835,42840,42835,42840,7
04/07/2007,14:57:00,42840,42840,42835,42840,41
04/07/2007,14:58:00,42835,42835,42830,42835,10
04/07/2007,15:00:00,42835,42840,42830,42840,11
04/07/2007,15:01:00,42840,42840,42835,42835,3
04/07/2007,15:02:00,42840,42840,42840,42840,1
04/07/2007,15:03:00,42840,42840,42835,42840,4
04/07/2007,15:04:00,42840,42840,42835,42835,5
04/07/2007,15:06:00,42835,42835,42830,42835,4
04/07/2007,15:07:00,42835,42835,42830,42830,3
04/07/2007,15:08:00,42835,42835,42830,42830,3
04/07/2007,15:09:00,42830,42830,42825,42825,16
04/07/2007,15:10:00,42825,42830,42815,42825,25
04/07/2007,15:11:00,42815,42815,42810,42815,18
04/07/2007,15:12:00,42815,42820,42810,42810,26
04/07/2007,15:13:00,42810,42815,42805,42810,20
04/07/2007,15:14:00,42815,42820,42815,42820,3
04/07/2007,15:15:00,42815,42815,42810,42815,5
04/07/2007,15:16:00,42815,42815,42815,42815,8
04/07/2007,15:18:00,42815,42815,42810,42810,7
04/07/2007,15:19:00,42820,42820,42820,42820,7
04/07/2007,15:21:00,42820,42820,42820,42820,5
04/07/2007,15:22:00,42820,42825,42815,42825,14
04/07/2007,15:23:00,42825,42825,42825,42825,2
04/07/2007,15:24:00,42820,42825,42820,42825,4
04/07/2007,15:25:00,42825,42825,42815,42820,6
04/07/2007,15:26:00,42825,42825,42825,42825,1
04/07/2007,15:27:00,42825,42825,42820,42825,5
04/07/2007,15:28:00,42820,42820,42815,42815,4
04/07/2007,15:29:00,42815,42815,42815,42815,1
04/07/2007,15:30:00,42815,42820,42810,42820,12
04/07/2007,15:31:00,42825,42825,42820,42820,7
04/07/2007,15:32:00,42830,42835,42830,42830,7
04/07/2007,15:33:00,42825,42825,42820,42820,3
04/07/2007,15:34:00,42820,42820,42820,42820,3
04/07/2007,15:35:00,42825,42825,42825,42825,1
04/07/2007,15:36:00,42830,42835,42825,42835,6
04/07/2007,15:37:00,42835,42835,42830,42835,13
04/07/2007,15:38:00,42835,42840,42835,42840,5
04/07/2007,15:39:00,42835,42835,42830,42830,5
04/07/2007,15:40:00,42830,42830,42830,42830,3
04/07/2007,15:41:00,42830,42830,42830,42830,1
04/07/2007,15:42:00,42835,42835,42825,42830,5
04/07/2007,15:43:00,42825,42825,42825,42825,3
04/07/2007,15:45:00,42825,42825,42825,42825,4
04/07/2007,15:46:00,42825,42830,42820,42830,5
04/07/2007,15:47:00,42830,42830,42830,42830,2
04/07/2007,15:48:00,42830,42830,42825,42825,5
04/07/2007,15:49:00,42825,42825,42820,42825,7
04/07/2007,15:50:00,42825,42835,42825,42835,19
04/07/2007,15:51:00,42830,42830,42820,42820,26
04/07/2007,15:52:00,42820,42825,42810,42820,31
04/07/2007,15:53:00,42815,42815,42805,42815,18
04/07/2007,15:54:00,42810,42810,42800,42800,38
04/07/2007,15:55:00,42805,42805,42790,42795,22
04/07/2007,15:56:00,42795,42800,42790,42790,22
04/07/2007,15:57:00,42785,42785,42775,42785,29
04/07/2007,15:58:00,42785,42790,42775,42775,31
04/07/2007,15:59:00,42775,42780,42775,42780,5
04/07/2007,16:00:00,42780,42780,42775,42780,9
04/07/2007,16:01:00,42780,42785,42775,42775,12
04/07/2007,16:02:00,42775,42785,42775,42780,5
04/07/2007,16:03:00,42780,42780,42775,42775,4
04/07/2007,16:04:00,42775,42775,42770,42770,11
04/07/2007,16:05:00,42765,42775,42765,42775,12
04/07/2007,16:06:00,42770,42775,42770,42775,6
04/07/2007,16:07:00,42775,42775,42775,42775,7
04/07/2007,16:08:00,42775,42775,42775,42775,3
04/07/2007,16:09:00,42775,42780,42770,42775,32
04/07/2007,16:10:00,42780,42780,42770,42770,4
04/07/2007,16:11:00,42780,42780,42780,42780,3
04/07/2007,16:12:00,42775,42780,42775,42780,9
04/07/2007,16:13:00,42780,42780,42770,42770,9
04/07/2007,16:14:00,42770,42770,42770,42770,14
04/07/2007,16:15:00,42770,42770,42765,42765,18
04/07/2007,16:16:00,42765,42770,42760,42760,11
04/07/2007,16:17:00,42770,42770,42770,42770,51
04/07/2007,16:18:00,42775,42780,42775,42775,13
04/07/2007,16:19:00,42770,42770,42770,42770,3
04/07/2007,16:20:00,42775,42775,42765,42770,5
04/07/2007,16:21:00,42770,42770,42765,42765,7
04/07/2007,16:22:00,42765,42770,42760,42770,7
04/07/2007,16:23:00,42775,42775,42775,42775,1
04/07/2007,16:24:00,42770,42770,42760,42760,5
04/07/2007,16:25:00,42765,42765,42765,42765,4
04/07/2007,16:26:00,42765,42765,42765,42765,7
04/07/2007,16:27:00,42765,42765,42760,42765,7
04/07/2007,16:28:00,42770,42770,42760,42765,7
04/07/2007,16:29:00,42770,42770,42765,42765,5
04/07/2007,16:30:00,42770,42770,42760,42760,8
04/07/2007,16:31:00,42760,42765,42760,42760,9
04/07/2007,16:32:00,42760,42765,42760,42765,7
04/07/2007,16:33:00,42760,42765,42760,42765,8
04/07/2007,16:34:00,42765,42770,42765,42765,8
04/07/2007,16:35:00,42770,42770,42770,42770,2
04/07/2007,16:36:00,42770,42770,42765,42770,6
04/07/2007,16:37:00,42775,42780,42775,42775,15
04/07/2007,16:38:00,42780,42785,42775,42780,12
04/07/2007,16:39:00,42780,42780,42775,42775,5
04/07/2007,16:40:00,42780,42785,42775,42775,8
04/07/2007,16:41:00,42780,42780,42775,42780,11
04/07/2007,16:42:00,42775,42785,42775,42780,10
04/07/2007,16:43:00,42780,42785,42775,42775,10
04/07/2007,16:44:00,42780,42780,42780,42780,2
04/07/2007,16:45:00,42780,42780,42775,42780,7
04/07/2007,16:46:00,42785,42785,42775,42775,5
04/07/2007,16:47:00,42780,42785,42780,42780,6
04/07/2007,16:48:00,42780,42780,42775,42780,6
04/07/2007,16:49:00,42780,42780,42780,42780,2
04/07/2007,16:50:00,42780,42780,42770,42775,6
04/07/2007,16:51:00,42770,42775,42770,42770,12
04/07/2007,16:52:00,42770,42770,42765,42765,4
04/07/2007,16:53:00,42765,42775,42765,42775,8
04/07/2007,16:54:00,42775,42790,42775,42790,22
04/07/2007,16:55:00,42790,42795,42790,42795,13
04/07/2007,16:56:00,42790,42800,42790,42800,7
04/07/2007,16:57:00,42795,42795,42790,42795,7
04/07/2007,16:58:00,42790,42790,42790,42790,4
04/07/2007,16:59:00,42790,42795,42785,42795,11
04/07/2007,17:00:00,42790,42790,42790,42790,3
04/07/2007,17:01:00,42790,42790,42790,42790,6
04/07/2007,17:02:00,42795,42795,42785,42795,8
04/07/2007,17:03:00,42785,42790,42785,42790,4
04/07/2007,17:04:00,42795,42805,42795,42805,12
04/07/2007,17:05:00,42800,42800,42800,42800,9
04/07/2007,17:06:00,42805,42805,42800,42800,26
04/07/2007,17:07:00,42805,42805,42805,42805,5
04/07/2007,17:08:00,42800,42805,42795,42800,13
04/07/2007,17:09:00,42795,42800,42790,42800,11
04/07/2007,17:10:00,42790,42790,42790,42790,9
04/07/2007,17:11:00,42790,42795,42785,42795,8
04/07/2007,17:12:00,42795,42795,42785,42795,14
04/07/2007,17:13:00,42795,42795,42790,42790,5
04/07/2007,17:14:00,42790,42790,42780,42785,14
04/07/2007,17:15:00,42785,42790,42785,42785,5
04/07/2007,17:16:00,42780,42790,42780,42790,18
04/07/2007,17:17:00,42785,42785,42775,42775,10
04/07/2007,17:18:00,42780,42780,42765,42765,15
04/07/2007,17:19:00,42765,42775,42765,42775,35
04/07/2007,17:20:00,42775,42785,42775,42785,24
04/07/2007,17:21:00,42785,42790,42780,42785,49
04/07/2007,17:22:00,42785,42795,42770,42770,39
04/07/2007,17:23:00,42765,42775,42765,42775,8
04/07/2007,17:24:00,42765,42765,42765,42765,4
04/07/2007,17:25:00,42775,42775,42760,42760,12
04/07/2007,17:26:00,42760,42780,42760,42780,32
04/07/2007,17:27:00,42785,42785,42775,42775,28
04/07/2007,17:28:00,42775,42780,42770,42770,23
04/07/2007,17:29:00,42770,42780,42765,42775,47
04/07/2007,17:30:00,42775,42780,42770,42775,7
04/07/2007,17:31:00,42780,42780,42780,42780,11
04/07/2007,17:32:00,42780,42785,42775,42785,11
04/07/2007,17:33:00,42780,42785,42780,42780,8
04/07/2007,17:34:00,42780,42785,42780,42785,4
04/07/2007,17:35:00,42790,42790,42785,42785,10
04/07/2007,17:36:00,42790,42790,42785,42790,8
04/07/2007,17:37:00,42785,42790,42780,42780,10
04/07/2007,17:38:00,42780,42790,42780,42785,14
04/07/2007,17:39:00,42790,42790,42780,42780,13