DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/02/2007,16:17:00,42930,42935,42930,42930,18
07/02/2007,16:18:00,42925,42945,42925,42940,38
07/02/2007,16:19:00,42945,42950,42940,42945,69
07/02/2007,16:20:00,42950,42950,42945,42945,26
07/02/2007,16:21:00,42945,42950,42945,42945,10
07/02/2007,16:22:00,42950,42960,42950,42960,51
07/02/2007,16:23:00,42960,42965,42955,42960,45
07/02/2007,16:24:00,42960,42965,42955,42955,25
07/02/2007,16:25:00,42955,42975,42955,42970,49
07/02/2007,16:26:00,42970,42970,42960,42965,23
07/02/2007,16:27:00,42965,42965,42950,42950,23
07/02/2007,16:28:00,42950,42955,42950,42950,19
07/02/2007,16:29:00,42950,42950,42940,42940,36
07/02/2007,16:30:00,42945,42955,42945,42945,58
07/02/2007,16:31:00,42945,42945,42935,42940,37
07/02/2007,16:32:00,42945,42950,42945,42950,17
07/02/2007,16:33:00,42950,42955,42950,42950,30
07/02/2007,16:34:00,42955,42960,42950,42950,25
07/02/2007,16:35:00,42950,42950,42950,42950,4
07/02/2007,16:36:00,42950,42955,42950,42950,23
07/02/2007,16:37:00,42955,42970,42955,42970,53
07/02/2007,16:38:00,42970,42990,42965,42985,95
07/02/2007,16:39:00,42990,43000,42980,42995,161
07/02/2007,16:40:00,42990,43010,42985,43005,132
07/02/2007,16:41:00,43010,43015,43000,43015,132
07/02/2007,16:42:00,43010,43015,43005,43005,54
07/02/2007,16:43:00,43005,43010,43000,43005,79
07/02/2007,16:44:00,43005,43010,43000,43000,55
07/02/2007,16:45:00,43000,43010,43000,43000,57
07/02/2007,16:46:00,43000,43005,42995,43000,55
07/02/2007,16:47:00,42995,43000,42990,43000,51
07/02/2007,16:48:00,43000,43000,42995,43000,34
07/02/2007,16:49:00,43000,43015,43000,43015,96
07/02/2007,16:50:00,43015,43030,43015,43020,122
07/02/2007,16:51:00,43020,43020,43010,43015,36
07/02/2007,16:52:00,43015,43015,43010,43015,17
07/02/2007,16:53:00,43010,43015,43005,43015,17
07/02/2007,16:54:00,43015,43025,43015,43025,57
07/02/2007,16:55:00,43020,43020,43015,43015,13
07/02/2007,16:56:00,43015,43020,43010,43010,28
07/02/2007,16:57:00,43010,43015,43010,43010,13
07/02/2007,16:58:00,43005,43010,42990,42990,54
07/02/2007,16:59:00,42990,42995,42990,42995,34
07/02/2007,17:00:00,42990,42990,42985,42990,17
07/02/2007,17:01:00,42995,43000,42995,42995,16
07/02/2007,17:02:00,43000,43000,42995,43000,33
07/02/2007,17:03:00,42995,43000,42990,42995,60
07/02/2007,17:04:00,43000,43000,42995,43000,25
07/02/2007,17:05:00,43000,43005,43000,43005,8
07/02/2007,17:06:00,43005,43005,43000,43005,9
07/02/2007,17:07:00,43010,43015,43005,43015,34
07/02/2007,17:08:00,43020,43020,43010,43010,22
07/02/2007,17:09:00,43010,43010,43005,43010,20
07/02/2007,17:10:00,43010,43015,43005,43010,27
07/02/2007,17:11:00,43010,43015,43010,43010,10
07/02/2007,17:12:00,43015,43020,43015,43020,39
07/02/2007,17:13:00,43020,43020,43010,43010,82
07/02/2007,17:14:00,43010,43010,43005,43005,27
07/02/2007,17:15:00,43010,43010,43005,43005,13
07/02/2007,17:16:00,43010,43010,43005,43010,11
07/02/2007,17:17:00,43005,43010,43005,43010,5
07/02/2007,17:18:00,43010,43015,43010,43010,15
07/02/2007,17:19:00,43015,43015,43000,43000,46
07/02/2007,17:20:00,43000,43005,42995,43000,60
07/02/2007,17:21:00,43000,43000,42995,43000,40
07/02/2007,17:22:00,42995,43010,42995,43005,79
07/02/2007,17:23:00,43005,43010,43000,43010,33
07/02/2007,17:24:00,43005,43005,42985,42985,51
07/02/2007,17:25:00,42995,43000,42985,43000,40
07/02/2007,17:26:00,43000,43010,42995,43005,19
07/02/2007,17:27:00,43010,43015,43005,43015,46
07/02/2007,17:28:00,43015,43020,43010,43010,27
07/02/2007,17:29:00,43010,43020,43005,43010,76
07/02/2007,17:30:00,43020,43025,43010,43015,88
07/02/2007,17:31:00,43020,43020,43015,43015,34
07/02/2007,17:32:00,43020,43020,43015,43020,28
07/02/2007,17:33:00,43020,43030,43020,43030,68
07/02/2007,17:34:00,43030,43035,43020,43030,41
07/02/2007,17:35:00,43035,43040,43025,43040,68
07/02/2007,17:36:00,43040,43050,43035,43050,78
07/02/2007,17:37:00,43050,43055,43045,43050,37
07/02/2007,17:38:00,43050,43055,43045,43050,51
07/02/2007,17:39:00,43050,43055,43050,43050,61
08/02/2007,09:00:00,43015,43035,42985,43020,153
08/02/2007,09:01:00,43020,43025,43000,43005,60
08/02/2007,09:02:00,43005,43010,43000,43005,15
08/02/2007,09:03:00,43005,43010,43000,43005,7
08/02/2007,09:04:00,43005,43005,43000,43000,14
08/02/2007,09:05:00,43000,43015,42995,43010,41
08/02/2007,09:06:00,43010,43010,43005,43005,11
08/02/2007,09:07:00,43005,43010,43000,43000,22
08/02/2007,09:08:00,43000,43000,42995,42995,11
08/02/2007,09:09:00,43000,43000,42995,43000,22
08/02/2007,09:10:00,43005,43005,43000,43000,20
08/02/2007,09:11:00,43000,43010,43000,43005,18
08/02/2007,09:12:00,43005,43010,43005,43010,31
08/02/2007,09:13:00,43010,43015,43010,43010,21
08/02/2007,09:14:00,43010,43010,43010,43010,4
08/02/2007,09:15:00,43005,43010,43000,43010,34
08/02/2007,09:16:00,43005,43005,42995,43000,15
08/02/2007,09:17:00,42995,42995,42985,42985,62
08/02/2007,09:18:00,42985,42990,42980,42990,23
08/02/2007,09:19:00,42985,42995,42985,42990,10
08/02/2007,09:20:00,42995,43000,42990,42995,11
08/02/2007,09:21:00,42995,43000,42995,42995,22
08/02/2007,09:22:00,42995,43000,42990,42995,15
08/02/2007,09:23:00,42995,43005,42995,43000,35
08/02/2007,09:24:00,42995,43000,42995,43000,10
08/02/2007,09:25:00,42990,42990,42990,42990,1
08/02/2007,09:26:00,42995,43000,42995,43000,13
08/02/2007,09:27:00,43005,43005,42990,42990,21
08/02/2007,09:28:00,42990,43005,42990,43000,29
08/02/2007,09:29:00,43005,43005,43000,43000,28
08/02/2007,09:30:00,43000,43000,42985,42985,22
08/02/2007,09:31:00,42995,42995,42985,42990,20
08/02/2007,09:32:00,42995,43000,42995,43000,7
08/02/2007,09:33:00,43000,43005,42995,43000,6
08/02/2007,09:34:00,43000,43020,43000,43020,44
08/02/2007,09:35:00,43015,43020,43010,43010,25
08/02/2007,09:36:00,43010,43015,43005,43005,16
08/02/2007,09:37:00,43005,43005,43005,43005,3
08/02/2007,09:38:00,43000,43005,43000,43005,5
08/02/2007,09:39:00,43010,43010,43005,43005,4
08/02/2007,09:40:00,43010,43010,43010,43010,7
08/02/2007,09:41:00,43010,43010,43005,43010,5
08/02/2007,09:42:00,43005,43010,43005,43010,7
08/02/2007,09:43:00,43010,43010,43005,43005,7
08/02/2007,09:44:00,43005,43010,43005,43005,13
08/02/2007,09:46:00,43010,43015,43010,43015,6
08/02/2007,09:47:00,43010,43020,43005,43005,41
08/02/2007,09:48:00,43005,43020,43005,43020,16
08/02/2007,09:49:00,43020,43025,43015,43025,24
08/02/2007,09:50:00,43025,43025,43020,43025,19
08/02/2007,09:51:00,43025,43025,43025,43025,12
08/02/2007,09:52:00,43020,43035,43020,43035,26
08/02/2007,09:53:00,43035,43045,43035,43040,35
08/02/2007,09:54:00,43040,43040,43035,43035,17
08/02/2007,09:55:00,43040,43045,43035,43040,27
08/02/2007,09:56:00,43040,43040,43035,43040,7
08/02/2007,09:57:00,43040,43040,43040,43040,8
08/02/2007,09:58:00,43045,43045,43040,43040,19
08/02/2007,09:59:00,43045,43045,43040,43045,5
08/02/2007,10:00:00,43040,43045,43040,43040,11
08/02/2007,10:01:00,43040,43040,43040,43040,1
08/02/2007,10:02:00,43040,43045,43040,43045,9
08/02/2007,10:03:00,43045,43050,43040,43045,18
08/02/2007,10:04:00,43045,43045,43045,43045,1
08/02/2007,10:05:00,43045,43060,43045,43050,82
08/02/2007,10:06:00,43055,43055,43045,43050,28
08/02/2007,10:07:00,43050,43050,43050,43050,13
08/02/2007,10:08:00,43050,43050,43045,43045,17
08/02/2007,10:09:00,43050,43055,43045,43045,28
08/02/2007,10:10:00,43050,43050,43050,43050,11
08/02/2007,10:11:00,43045,43055,43045,43055,21
08/02/2007,10:12:00,43055,43055,43045,43045,17
08/02/2007,10:13:00,43040,43050,43035,43045,53
08/02/2007,10:14:00,43040,43050,43040,43040,10
08/02/2007,10:15:00,43040,43040,43035,43035,35
08/02/2007,10:16:00,43035,43035,43035,43035,2
08/02/2007,10:17:00,43030,43030,43030,43030,19
08/02/2007,10:18:00,43025,43025,43015,43015,51
08/02/2007,10:19:00,43020,43020,43015,43015,9
08/02/2007,10:20:00,43015,43020,43010,43015,12
08/02/2007,10:21:00,43020,43020,43015,43015,17
08/02/2007,10:22:00,43020,43020,43020,43020,2
08/02/2007,10:23:00,43015,43025,43015,43020,13
08/02/2007,10:24:00,43015,43015,43010,43010,8
08/02/2007,10:25:00,43015,43025,43015,43025,8
08/02/2007,10:26:00,43020,43025,43020,43025,5
08/02/2007,10:27:00,43020,43020,43005,43010,14
08/02/2007,10:28:00,43010,43010,43010,43010,5
08/02/2007,10:29:00,43015,43015,43010,43010,9
08/02/2007,10:30:00,43010,43010,43010,43010,2
08/02/2007,10:31:00,43005,43005,42995,42995,40
08/02/2007,10:32:00,42995,43000,42995,43000,21
08/02/2007,10:33:00,43000,43005,42985,42990,50
08/02/2007,10:34:00,42990,42990,42970,42980,90
08/02/2007,10:35:00,42975,42975,42970,42975,39
08/02/2007,10:36:00,42975,42975,42975,42975,12
08/02/2007,10:37:00,42975,42975,42965,42970,56
08/02/2007,10:38:00,42965,42975,42965,42975,25
08/02/2007,10:39:00,42975,42975,42970,42970,8
08/02/2007,10:40:00,42970,42970,42960,42960,47
08/02/2007,10:41:00,42960,42960,42960,42960,43
08/02/2007,10:42:00,42965,42965,42960,42965,27
08/02/2007,10:43:00,42960,42970,42960,42970,19
08/02/2007,10:44:00,42970,42970,42970,42970,18
08/02/2007,10:45:00,42965,42965,42960,42960,34
08/02/2007,10:46:00,42965,42965,42965,42965,11
08/02/2007,10:47:00,42965,42975,42965,42970,9
08/02/2007,10:48:00,42970,42970,42970,42970,19
08/02/2007,10:49:00,42970,42970,42970,42970,15
08/02/2007,10:50:00,42965,42970,42965,42970,7
08/02/2007,10:51:00,42970,42970,42965,42965,7
08/02/2007,10:52:00,42965,42965,42960,42965,8
08/02/2007,10:53:00,42960,42960,42960,42960,2
08/02/2007,10:54:00,42960,42960,42955,42960,25
08/02/2007,10:55:00,42960,42960,42960,42960,7
08/02/2007,10:56:00,42960,42960,42945,42950,49
08/02/2007,10:57:00,42945,42945,42930,42935,72
08/02/2007,10:58:00,42930,42930,42915,42915,165
08/02/2007,10:59:00,42920,42920,42905,42910,62
08/02/2007,11:00:00,42910,42915,42910,42915,60
08/02/2007,11:01:00,42915,42920,42915,42920,28
08/02/2007,11:02:00,42920,42925,42920,42925,38
08/02/2007,11:03:00,42925,42925,42920,42920,9
08/02/2007,11:04:00,42920,42920,42920,42920,2
08/02/2007,11:05:00,42915,42920,42915,42920,26
08/02/2007,11:06:00,42920,42925,42920,42925,16
08/02/2007,11:07:00,42925,42930,42925,42925,21
08/02/2007,11:08:00,42925,42930,42925,42930,33
08/02/2007,11:09:00,42930,42935,42930,42935,36
08/02/2007,11:10:00,42935,42940,42930,42935,20
08/02/2007,11:11:00,42935,42940,42930,42930,10
08/02/2007,11:12:00,42930,42935,42930,42930,18
08/02/2007,11:13:00,42925,42930,42925,42925,38
08/02/2007,11:14:00,42930,42935,42930,42930,15
08/02/2007,11:15:00,42935,42935,42930,42930,7
08/02/2007,11:16:00,42935,42945,42935,42945,45
08/02/2007,11:17:00,42940,42940,42935,42940,29
08/02/2007,11:18:00,42940,42940,42930,42935,37
08/02/2007,11:19:00,42935,42940,42925,42925,32
08/02/2007,11:20:00,42930,42930,42930,42930,3
08/02/2007,11:21:00,42930,42930,42925,42925,16
08/02/2007,11:22:00,42930,42930,42930,42930,3
08/02/2007,11:23:00,42925,42925,42915,42920,39
08/02/2007,11:24:00,42915,42920,42915,42915,17
08/02/2007,11:25:00,42910,42915,42910,42915,13
08/02/2007,11:26:00,42915,42920,42915,42920,19
08/02/2007,11:27:00,42920,42920,42920,42920,1
08/02/2007,11:28:00,42915,42915,42900,42900,70
08/02/2007,11:29:00,42900,42905,42900,42900,20
08/02/2007,11:30:00,42900,42900,42885,42895,112
08/02/2007,11:31:00,42895,42905,42890,42905,29
08/02/2007,11:32:00,42900,42900,42880,42880,98
08/02/2007,11:33:00,42880,42885,42880,42885,18
08/02/2007,11:34:00,42885,42885,42880,42880,17
08/02/2007,11:35:00,42885,42890,42880,42885,14
08/02/2007,11:36:00,42885,42900,42880,42900,27
08/02/2007,11:37:00,42895,42895,42890,42890,24
08/02/2007,11:38:00,42890,42900,42890,42895,37
08/02/2007,11:39:00,42900,42900,42895,42895,16
08/02/2007,11:40:00,42900,42905,42900,42905,9
08/02/2007,11:41:00,42905,42910,42905,42910,11
08/02/2007,11:42:00,42910,42910,42910,42910,3
08/02/2007,11:43:00,42910,42915,42910,42910,11
08/02/2007,11:44:00,42910,42910,42905,42910,23
08/02/2007,11:45:00,42905,42905,42905,42905,5
08/02/2007,11:46:00,42910,42910,42905,42905,4
08/02/2007,11:49:00,42900,42905,42900,42905,16
08/02/2007,11:50:00,42900,42910,42900,42905,23
08/02/2007,11:51:00,42905,42905,42905,42905,3
08/02/2007,11:52:00,42900,42900,42890,42890,26
08/02/2007,11:53:00,42890,42895,42890,42890,10
08/02/2007,11:54:00,42890,42895,42890,42890,10
08/02/2007,11:55:00,42890,42890,42855,42860,140
08/02/2007,11:56:00,42860,42865,42855,42855,20
08/02/2007,11:57:00,42860,42860,42845,42855,88
08/02/2007,11:58:00,42855,42865,42850,42855,29
08/02/2007,11:59:00,42855,42860,42855,42860,11
08/02/2007,12:00:00,42855,42855,42850,42850,18
08/02/2007,12:01:00,42845,42850,42830,42830,121
08/02/2007,12:02:00,42835,42835,42830,42835,32
08/02/2007,12:03:00,42835,42835,42830,42830,16
08/02/2007,12:04:00,42830,42830,42825,42830,47
08/02/2007,12:05:00,42830,42835,42825,42830,36
08/02/2007,12:06:00,42830,42835,42825,42825,32
08/02/2007,12:07:00,42825,42830,42825,42825,41
08/02/2007,12:08:00,42825,42825,42815,42820,86
08/02/2007,12:09:00,42820,42820,42815,42815,18
08/02/2007,12:10:00,42815,42825,42815,42825,35
08/02/2007,12:11:00,42820,42825,42820,42825,35
08/02/2007,12:12:00,42825,42825,42820,42825,8
08/02/2007,12:13:00,42830,42830,42820,42820,56
08/02/2007,12:14:00,42820,42820,42820,42820,6
08/02/2007,12:15:00,42815,42815,42795,42800,141
08/02/2007,12:16:00,42800,42805,42800,42805,50
08/02/2007,12:17:00,42805,42810,42805,42805,16
08/02/2007,12:18:00,42805,42810,42795,42795,72
08/02/2007,12:19:00,42795,42795,42785,42790,67
08/02/2007,12:20:00,42790,42805,42790,42800,28
08/02/2007,12:21:00,42800,42810,42800,42805,15
08/02/2007,12:22:00,42805,42815,42805,42810,27
08/02/2007,12:23:00,42810,42815,42810,42815,26
08/02/2007,12:24:00,42815,42820,42815,42820,33
08/02/2007,12:25:00,42815,42815,42815,42815,31
08/02/2007,12:26:00,42815,42815,42815,42815,25
08/02/2007,12:27:00,42815,42820,42815,42820,15
08/02/2007,12:28:00,42820,42825,42820,42820,19
08/02/2007,12:29:00,42815,42820,42815,42820,8
08/02/2007,12:30:00,42815,42820,42805,42815,26
08/02/2007,12:31:00,42805,42805,42795,42800,39
08/02/2007,12:32:00,42800,42800,42800,42800,1
08/02/2007,12:33:00,42800,42800,42775,42790,116
08/02/2007,12:34:00,42785,42790,42785,42790,11
08/02/2007,12:35:00,42790,42795,42790,42790,3
08/02/2007,12:36:00,42790,42790,42790,42790,2
08/02/2007,12:37:00,42785,42785,42785,42785,17
08/02/2007,12:38:00,42785,42785,42785,42785,3
08/02/2007,12:39:00,42785,42790,42775,42780,33
08/02/2007,12:40:00,42775,42775,42760,42760,85
08/02/2007,12:41:00,42760,42765,42750,42765,45
08/02/2007,12:42:00,42765,42770,42760,42765,14
08/02/2007,12:43:00,42765,42770,42760,42765,41
08/02/2007,12:44:00,42765,42770,42765,42765,14
08/02/2007,12:45:00,42765,42765,42750,42755,83
08/02/2007,12:46:00,42750,42760,42750,42760,14
08/02/2007,12:47:00,42755,42755,42755,42755,3
08/02/2007,12:48:00,42755,42755,42750,42755,16
08/02/2007,12:49:00,42755,42760,42755,42760,31
08/02/2007,12:50:00,42760,42765,42760,42765,9
08/02/2007,12:51:00,42760,42765,42750,42760,51
08/02/2007,12:52:00,42760,42765,42760,42760,7
08/02/2007,12:53:00,42760,42760,42755,42760,7
08/02/2007,12:54:00,42765,42770,42765,42770,15
08/02/2007,12:55:00,42770,42775,42760,42760,30
08/02/2007,12:56:00,42760,42760,42755,42760,9
08/02/2007,12:57:00,42765,42765,42765,42765,6
08/02/2007,12:58:00,42765,42770,42765,42770,17
08/02/2007,12:59:00,42765,42765,42765,42765,13
08/02/2007,13:00:00,42765,42775,42765,42765,42
08/02/2007,13:01:00,42765,42775,42765,42770,22
08/02/2007,13:02:00,42770,42775,42765,42765,33
08/02/2007,13:03:00,42760,42760,42750,42760,44
08/02/2007,13:04:00,42760,42765,42760,42765,8
08/02/2007,13:05:00,42760,42765,42760,42765,11
08/02/2007,13:06:00,42765,42765,42750,42750,29
08/02/2007,13:07:00,42755,42760,42750,42750,15
08/02/2007,13:08:00,42750,42750,42735,42735,51
08/02/2007,13:09:00,42740,42745,42725,42730,57
08/02/2007,13:10:00,42730,42740,42730,42730,22
08/02/2007,13:11:00,42730,42740,42725,42725,21
08/02/2007,13:12:00,42730,42735,42730,42735,7
08/02/2007,13:13:00,42735,42735,42725,42735,34
08/02/2007,13:14:00,42730,42730,42730,42730,8
08/02/2007,13:15:00,42730,42730,42700,42710,134
08/02/2007,13:16:00,42715,42720,42670,42685,225
08/02/2007,13:17:00,42685,42690,42675,42685,65
08/02/2007,13:18:00,42690,42690,42685,42685,36
08/02/2007,13:19:00,42685,42685,42670,42675,69
08/02/2007,13:20:00,42670,42675,42645,42650,217
08/02/2007,13:21:00,42655,42655,42640,42640,55
08/02/2007,13:22:00,42640,42660,42635,42660,89
08/02/2007,13:23:00,42660,42675,42650,42670,66
08/02/2007,13:24:00,42670,42670,42650,42650,43
08/02/2007,13:25:00,42650,42660,42650,42660,35
08/02/2007,13:26:00,42660,42660,42660,42660,11
08/02/2007,13:27:00,42660,42665,42655,42660,10
08/02/2007,13:28:00,42660,42665,42660,42660,29
08/02/2007,13:29:00,42655,42665,42655,42660,15
08/02/2007,13:30:00,42660,42660,42620,42625,124
08/02/2007,13:31:00,42625,42630,42620,42630,57
08/02/2007,13:32:00,42625,42625,42610,42620,94
08/02/2007,13:33:00,42620,42630,42610,42620,85
08/02/2007,13:34:00,42625,42645,42625,42635,50
08/02/2007,13:35:00,42640,42640,42635,42640,22
08/02/2007,13:36:00,42640,42640,42630,42635,33
08/02/2007,13:37:00,42635,42635,42630,42630,19
08/02/2007,13:38:00,42640,42645,42640,42640,15
08/02/2007,13:39:00,42640,42645,42640,42640,21
08/02/2007,13:40:00,42640,42645,42640,42645,9
08/02/2007,13:41:00,42650,42665,42650,42665,28
08/02/2007,13:42:00,42665,42665,42665,42665,12
08/02/2007,13:43:00,42660,42670,42660,42670,22
08/02/2007,13:44:00,42665,42665,42650,42665,42
08/02/2007,13:45:00,42660,42665,42645,42660,51
08/02/2007,13:46:00,42665,42675,42655,42665,72
08/02/2007,13:47:00,42660,42665,42660,42665,13
08/02/2007,13:48:00,42670,42670,42665,42665,15
08/02/2007,13:49:00,42665,42670,42665,42665,12
08/02/2007,13:50:00,42665,42670,42660,42670,17
08/02/2007,13:51:00,42665,42665,42660,42660,18
08/02/2007,13:52:00,42665,42675,42665,42670,30
08/02/2007,13:53:00,42670,42670,42670,42670,9
08/02/2007,13:54:00,42665,42675,42660,42665,28
08/02/2007,13:55:00,42665,42665,42630,42630,70
08/02/2007,13:56:00,42625,42640,42620,42640,65
08/02/2007,13:57:00,42640,42640,42615,42615,42
08/02/2007,13:58:00,42615,42615,42580,42600,204
08/02/2007,13:59:00,42595,42595,42570,42590,90
08/02/2007,14:00:00,42590,42600,42585,42590,78
08/02/2007,14:01:00,42590,42595,42585,42595,11
08/02/2007,14:02:00,42600,42600,42595,42600,41
08/02/2007,14:03:00,42600,42610,42600,42610,11
08/02/2007,14:04:00,42610,42635,42610,42635,44
08/02/2007,14:05:00,42630,42630,42620,42630,29
08/02/2007,14:06:00,42625,42625,42620,42625,8
08/02/2007,14:07:00,42625,42625,42620,42620,11
08/02/2007,14:08:00,42625,42625,42620,42620,16
08/02/2007,14:09:00,42620,42620,42615,42620,23
08/02/2007,14:10:00,42620,42625,42615,42615,10
08/02/2007,14:11:00,42620,42620,42610,42615,18
08/02/2007,14:12:00,42615,42620,42615,42620,3
08/02/2007,14:13:00,42620,42625,42620,42625,9
08/02/2007,14:14:00,42625,42630,42625,42630,18
08/02/2007,14:15:00,42630,42630,42625,42630,17
08/02/2007,14:16:00,42630,42630,42630,42630,2
08/02/2007,14:17:00,42630,42630,42620,42630,11
08/02/2007,14:18:00,42625,42625,42615,42615,18
08/02/2007,14:19:00,42615,42615,42610,42615,17
08/02/2007,14:20:00,42610,42615,42595,42600,38
08/02/2007,14:21:00,42600,42610,42600,42600,27
08/02/2007,14:22:00,42600,42610,42595,42600,52
08/02/2007,14:23:00,42595,42610,42595,42610,29
08/02/2007,14:24:00,42610,42625,42610,42620,31
08/02/2007,14:25:00,42620,42620,42620,42620,9
08/02/2007,14:26:00,42620,42625,42620,42620,24
08/02/2007,14:27:00,42620,42630,42620,42630,18
08/02/2007,14:28:00,42630,42640,42625,42640,54
08/02/2007,14:29:00,42635,42660,42635,42645,67
08/02/2007,14:30:00,42650,42660,42640,42650,30
08/02/2007,14:31:00,42655,42675,42655,42675,75
08/02/2007,14:32:00,42675,42675,42670,42670,24
08/02/2007,14:33:00,42665,42665,42660,42665,14
08/02/2007,14:34:00,42665,42665,42660,42665,26
08/02/2007,14:35:00,42665,42665,42635,42640,72
08/02/2007,14:36:00,42635,42650,42635,42645,24
08/02/2007,14:37:00,42645,42645,42640,42640,16
08/02/2007,14:38:00,42645,42650,42640,42645,22
08/02/2007,14:39:00,42645,42665,42645,42655,45
08/02/2007,14:40:00,42655,42670,42655,42660,36
08/02/2007,14:41:00,42655,42655,42645,42645,43
08/02/2007,14:42:00,42640,42645,42640,42645,16
08/02/2007,14:43:00,42650,42650,42645,42650,9
08/02/2007,14:44:00,42650,42650,42645,42645,16
08/02/2007,14:45:00,42645,42665,42640,42665,61
08/02/2007,14:46:00,42670,42670,42665,42670,22
08/02/2007,14:47:00,42665,42665,42660,42660,13
08/02/2007,14:48:00,42665,42675,42665,42665,19
08/02/2007,14:49:00,42660,42665,42655,42665,12
08/02/2007,14:50:00,42670,42670,42660,42660,10
08/02/2007,14:51:00,42660,42660,42660,42660,2
08/02/2007,14:52:00,42660,42665,42660,42665,10
08/02/2007,14:53:00,42665,42665,42650,42650,35
08/02/2007,14:54:00,42650,42660,42650,42655,19
08/02/2007,14:55:00,42655,42655,42645,42650,21
08/02/2007,14:56:00,42650,42650,42625,42625,61
08/02/2007,14:57:00,42630,42630,42610,42610,80
08/02/2007,14:58:00,42620,42635,42615,42635,34
08/02/2007,14:59:00,42635,42635,42620,42620,62
08/02/2007,15:00:00,42620,42620,42595,42605,86
08/02/2007,15:01:00,42600,42610,42570,42575,155
08/02/2007,15:02:00,42580,42580,42540,42560,221
08/02/2007,15:03:00,42560,42570,42555,42560,62
08/02/2007,15:04:00,42565,42575,42560,42575,57
08/02/2007,15:05:00,42575,42585,42570,42580,62
08/02/2007,15:06:00,42585,42585,42550,42570,138
08/02/2007,15:07:00,42575,42585,42565,42585,62
08/02/2007,15:08:00,42585,42590,42565,42575,127
08/02/2007,15:09:00,42580,42585,42570,42575,59
08/02/2007,15:10:00,42575,42590,42575,42585,55
08/02/2007,15:11:00,42585,42585,42580,42585,32
08/02/2007,15:12:00,42590,42590,42585,42585,20
08/02/2007,15:13:00,42585,42610,42585,42610,68
08/02/2007,15:14:00,42605,42625,42605,42615,64
08/02/2007,15:15:00,42615,42620,42610,42610,16
08/02/2007,15:16:00,42615,42625,42615,42620,10
08/02/2007,15:17:00,42625,42625,42610,42610,13
08/02/2007,15:18:00,42610,42610,42600,42600,36
08/02/2007,15:19:00,42605,42610,42605,42610,20
08/02/2007,15:20:00,42605,42610,42605,42610,14
08/02/2007,15:21:00,42610,42615,42605,42605,24
08/02/2007,15:22:00,42605,42605,42595,42600,38
08/02/2007,15:23:00,42605,42605,42595,42600,13
08/02/2007,15:24:00,42595,42615,42595,42610,12
08/02/2007,15:25:00,42610,42615,42610,42615,8
08/02/2007,15:26:00,42615,42630,42610,42625,49
08/02/2007,15:27:00,42630,42640,42630,42640,39
08/02/2007,15:28:00,42640,42650,42635,42635,49
08/02/2007,15:29:00,42635,42645,42630,42645,36
08/02/2007,15:30:00,42650,42650,42640,42645,63
08/02/2007,15:31:00,42645,42650,42630,42635,41
08/02/2007,15:32:00,42630,42630,42620,42620,32
08/02/2007,15:33:00,42620,42625,42615,42625,23
08/02/2007,15:34:00,42620,42630,42615,42615,21
08/02/2007,15:35:00,42610,42630,42605,42625,62
08/02/2007,15:36:00,42625,42635,42625,42635,23
08/02/2007,15:37:00,42640,42640,42630,42640,26
08/02/2007,15:38:00,42635,42645,42635,42645,33
08/02/2007,15:39:00,42645,42660,42645,42650,53
08/02/2007,15:40:00,42650,42665,42645,42665,44
08/02/2007,15:41:00,42660,42665,42645,42645,53
08/02/2007,15:42:00,42650,42650,42630,42640,37
08/02/2007,15:43:00,42630,42630,42610,42615,41
08/02/2007,15:44:00,42615,42620,42595,42605,56
08/02/2007,15:45:00,42605,42605,42590,42595,37
08/02/2007,15:46:00,42590,42600,42575,42575,54
08/02/2007,15:47:00,42575,42600,42575,42600,44
08/02/2007,15:48:00,42600,42600,42585,42585,28
08/02/2007,15:49:00,42585,42585,42565,42570,43
08/02/2007,15:50:00,42575,42595,42575,42595,34
08/02/2007,15:51:00,42595,42600,42575,42575,36
08/02/2007,15:52:00,42580,42595,42580,42595,32
08/02/2007,15:53:00,42600,42600,42590,42590,13
08/02/2007,15:54:00,42595,42605,42595,42605,17
08/02/2007,15:55:00,42610,42615,42600,42615,31
08/02/2007,15:56:00,42620,42625,42610,42610,18
08/02/2007,15:57:00,42605,42625,42605,42625,42
08/02/2007,15:58:00,42625,42625,42615,42615,24
08/02/2007,15:59:00,42620,42620,42610,42610,9
08/02/2007,16:00:00,42615,42625,42595,42620,48
08/02/2007,16:01:00,42625,42640,42625,42640,57
08/02/2007,16:02:00,42645,42660,42645,42660,62
08/02/2007,16:03:00,42665,42670,42655,42655,49
08/02/2007,16:04:00,42655,42670,42655,42670,25
08/02/2007,16:05:00,42670,42675,42660,42670,62
08/02/2007,16:06:00,42670,42700,42665,42695,139
08/02/2007,16:07:00,42695,42705,42690,42690,104
08/02/2007,16:08:00,42690,42690,42680,42690,66
08/02/2007,16:09:00,42690,42690,42675,42675,31
08/02/2007,16:10:00,42680,42680,42670,42670,40
08/02/2007,16:11:00,42670,42680,42670,42675,34
08/02/2007,16:12:00,42675,42680,42670,42670,41
08/02/2007,16:13:00,42665,42675,42665,42670,36
08/02/2007,16:14:00,42665,42675,42665,42665,44
08/02/2007,16:15:00,42665,42670,42650,42650,65
08/02/2007,16:16:00,42650,42650,42640,42645,49
08/02/2007,16:17:00,42640,42645,42605,42610,81
08/02/2007,16:18:00,42610,42610,42590,42595,65
08/02/2007,16:19:00,42595,42610,42595,42605,79
08/02/2007,16:20:00,42600,42600,42590,42600,61
08/02/2007,16:21:00,42600,42615,42595,42615,56
08/02/2007,16:22:00,42615,42615,42600,42605,42
08/02/2007,16:23:00,42610,42625,42610,42625,32
08/02/2007,16:24:00,42625,42625,42605,42605,29
08/02/2007,16:25:00,42605,42610,42600,42610,220
08/02/2007,16:26:00,42610,42615,42610,42615,21
08/02/2007,16:27:00,42610,42620,42600,42600,49
08/02/2007,16:28:00,42595,42605,42595,42600,46
08/02/2007,16:29:00,42605,42620,42605,42620,44
08/02/2007,16:30:00,42620,42620,42610,42615,27
08/02/2007,16:31:00,42615,42620,42615,42620,29
08/02/2007,16:32:00,42620,42635,42620,42620,75
08/02/2007,16:33:00,42620,42635,42620,42630,21
08/02/2007,16:34:00,42635,42645,42630,42645,78
08/02/2007,16:35:00,42645,42645,42635,42640,34
08/02/2007,16:36:00,42640,42645,42640,42640,38
08/02/2007,16:37:00,42640,42645,42635,42635,21
08/02/2007,16:38:00,42635,42640,42625,42640,41
08/02/2007,16:39:00,42640,42650,42635,42650,38
08/02/2007,16:40:00,42650,42660,42650,42660,44
08/02/2007,16:41:00,42655,42665,42650,42660,22
08/02/2007,16:42:00,42655,42655,42640,42640,37
08/02/2007,16:43:00,42635,42635,42620,42625,37
08/02/2007,16:44:00,42625,42630,42620,42620,39
08/02/2007,16:45:00,42615,42615,42605,42615,44
08/02/2007,16:46:00,42620,42630,42620,42630,38
08/02/2007,16:47:00,42635,42635,42610,42610,37
08/02/2007,16:48:00,42605,42605,42585,42585,121
08/02/2007,16:49:00,42585,42585,42575,42575,93
08/02/2007,16:50:00,42575,42580,42565,42570,111
08/02/2007,16:51:00,42570,42580,42570,42580,36
08/02/2007,16:52:00,42580,42585,42580,42580,38
08/02/2007,16:53:00,42580,42580,42575,42575,35
08/02/2007,16:54:00,42575,42595,42570,42595,43
08/02/2007,16:55:00,42595,42600,42595,42595,33
08/02/2007,16:56:00,42600,42600,42590,42590,16
08/02/2007,16:57:00,42595,42595,42590,42590,17
08/02/2007,16:58:00,42590,42600,42585,42585,34
08/02/2007,16:59:00,42585,42600,42585,42600,27
08/02/2007,17:00:00,42595,42595,42585,42585,19
08/02/2007,17:01:00,42585,42585,42570,42570,47
08/02/2007,17:02:00,42565,42570,42555,42570,72
08/02/2007,17:03:00,42570,42575,42565,42570,19
08/02/2007,17:04:00,42575,42575,42565,42575,27
08/02/2007,17:05:00,42575,42590,42560,42590,92
08/02/2007,17:06:00,42590,42595,42580,42595,37
08/02/2007,17:07:00,42600,42610,42595,42595,85
08/02/2007,17:08:00,42600,42620,42600,42615,65
08/02/2007,17:09:00,42615,42615,42600,42610,54
08/02/2007,17:10:00,42615,42620,42605,42620,32
08/02/2007,17:11:00,42625,42625,42605,42615,49
08/02/2007,17:12:00,42610,42610,42610,42610,4
08/02/2007,17:13:00,42615,42615,42605,42605,16
08/02/2007,17:14:00,42605,42615,42600,42610,47
08/02/2007,17:15:00,42610,42620,42605,42620,76
08/02/2007,17:16:00,42620,42630,42620,42620,89
08/02/2007,17:17:00,42620,42620,42615,42620,17
08/02/2007,17:18:00,42615,42615,42610,42615,29
08/02/2007,17:19:00,42615,42615,42605,42610,43
08/02/2007,17:20:00,42600,42620,42600,42620,40
08/02/2007,17:21:00,42620,42625,42620,42625,18
08/02/2007,17:22:00,42625,42640,42625,42635,91
08/02/2007,17:23:00,42635,42640,42635,42640,12
08/02/2007,17:24:00,42635,42635,42630,42630,16
08/02/2007,17:25:00,42630,42650,42630,42635,71
08/02/2007,17:26:00,42640,42655,42635,42650,93
08/02/2007,17:27:00,42650,42650,42645,42645,26
08/02/2007,17:28:00,42640,42645,42635,42635,44
08/02/2007,17:29:00,42640,42645,42640,42645,25
08/02/2007,17:30:00,42645,42655,42640,42640,46
08/02/2007,17:31:00,42645,42645,42640,42640,20
08/02/2007,17:32:00,42635,42640,42630,42635,38
08/02/2007,17:33:00,42640,42640,42630,42630,22
08/02/2007,17:34:00,42635,42640,42625,42625,16
08/02/2007,17:35:00,42625,42630,42625,42630,24
08/02/2007,17:36:00,42630,42630,42605,42610,51
08/02/2007,17:37:00,42605,42610,42605,42605,27
08/02/2007,17:38:00,42605,42610,42600,42600,31
08/02/2007,17:39:00,42600,42610,42600,42600,70