DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/05/2007,17:04:00,42955,42955,42945,42945,40
10/05/2007,17:05:00,42945,42955,42940,42945,42
10/05/2007,17:06:00,42940,42940,42930,42930,53
10/05/2007,17:07:00,42935,42945,42935,42935,30
10/05/2007,17:08:00,42935,42940,42925,42930,19
10/05/2007,17:09:00,42935,42940,42930,42940,27
10/05/2007,17:10:00,42945,42950,42940,42940,21
10/05/2007,17:11:00,42945,42955,42935,42935,34
10/05/2007,17:12:00,42930,42935,42925,42935,20
10/05/2007,17:13:00,42935,42940,42910,42910,51
10/05/2007,17:14:00,42910,42915,42885,42890,95
10/05/2007,17:15:00,42895,42900,42850,42855,198
10/05/2007,17:16:00,42860,42865,42825,42830,146
10/05/2007,17:17:00,42830,42830,42790,42805,171
10/05/2007,17:18:00,42810,42820,42800,42820,95
10/05/2007,17:19:00,42825,42840,42820,42820,102
10/05/2007,17:20:00,42820,42830,42805,42810,70
10/05/2007,17:21:00,42815,42825,42800,42810,134
10/05/2007,17:22:00,42810,42810,42760,42765,209
10/05/2007,17:23:00,42770,42775,42710,42730,216
10/05/2007,17:24:00,42720,42735,42715,42720,130
10/05/2007,17:25:00,42725,42735,42690,42705,133
10/05/2007,17:26:00,42705,42730,42705,42725,88
10/05/2007,17:27:00,42730,42750,42700,42750,139
10/05/2007,17:28:00,42755,42760,42730,42730,149
10/05/2007,17:29:00,42730,42735,42710,42720,106
10/05/2007,17:30:00,42720,42725,42695,42695,155
10/05/2007,17:31:00,42695,42725,42685,42720,151
10/05/2007,17:32:00,42725,42730,42710,42730,67
10/05/2007,17:33:00,42730,42745,42730,42730,48
10/05/2007,17:34:00,42730,42730,42715,42725,59
10/05/2007,17:35:00,42725,42735,42720,42725,55
10/05/2007,17:36:00,42725,42725,42720,42720,12
10/05/2007,17:37:00,42730,42735,42720,42730,25
10/05/2007,17:38:00,42730,42740,42720,42740,39
10/05/2007,17:39:00,42740,42745,42725,42730,53
11/05/2007,09:00:00,42600,42600,42505,42530,232
11/05/2007,09:01:00,42530,42575,42520,42525,167
11/05/2007,09:02:00,42520,42550,42520,42540,53
11/05/2007,09:03:00,42540,42575,42540,42575,49
11/05/2007,09:04:00,42575,42605,42575,42600,152
11/05/2007,09:05:00,42595,42600,42570,42570,105
11/05/2007,09:06:00,42575,42610,42570,42610,68
11/05/2007,09:07:00,42610,42635,42605,42635,113
11/05/2007,09:08:00,42635,42645,42630,42630,58
11/05/2007,09:09:00,42635,42645,42635,42645,21
11/05/2007,09:10:00,42645,42645,42595,42595,125
11/05/2007,09:11:00,42595,42625,42590,42620,51
11/05/2007,09:12:00,42615,42615,42590,42590,79
11/05/2007,09:13:00,42595,42605,42590,42605,54
11/05/2007,09:14:00,42605,42605,42590,42590,71
11/05/2007,09:15:00,42590,42590,42550,42560,71
11/05/2007,09:16:00,42555,42560,42545,42560,80
11/05/2007,09:17:00,42560,42575,42560,42570,38
11/05/2007,09:18:00,42570,42585,42565,42585,53
11/05/2007,09:19:00,42590,42630,42590,42615,111
11/05/2007,09:20:00,42610,42620,42590,42605,58
11/05/2007,09:21:00,42615,42615,42605,42610,43
11/05/2007,09:22:00,42610,42610,42605,42605,10
11/05/2007,09:23:00,42605,42605,42575,42580,76
11/05/2007,09:24:00,42580,42595,42565,42595,41
11/05/2007,09:25:00,42595,42595,42560,42560,70
11/05/2007,09:26:00,42555,42560,42540,42545,74
11/05/2007,09:27:00,42550,42565,42550,42560,33
11/05/2007,09:28:00,42570,42575,42555,42555,56
11/05/2007,09:29:00,42560,42565,42545,42545,45
11/05/2007,09:30:00,42550,42555,42540,42545,38
11/05/2007,09:31:00,42550,42555,42540,42540,22
11/05/2007,09:32:00,42545,42550,42515,42515,71
11/05/2007,09:33:00,42515,42525,42515,42525,24
11/05/2007,09:34:00,42530,42535,42520,42530,26
11/05/2007,09:35:00,42530,42540,42530,42540,18
11/05/2007,09:36:00,42535,42550,42530,42530,79
11/05/2007,09:37:00,42530,42535,42530,42530,19
11/05/2007,09:38:00,42530,42530,42520,42525,54
11/05/2007,09:39:00,42530,42550,42520,42550,52
11/05/2007,09:40:00,42545,42570,42545,42570,31
11/05/2007,09:41:00,42575,42590,42570,42590,51
11/05/2007,09:42:00,42590,42600,42585,42595,54
11/05/2007,09:43:00,42595,42595,42585,42585,22
11/05/2007,09:44:00,42595,42595,42585,42585,20
11/05/2007,09:45:00,42585,42585,42570,42575,39
11/05/2007,09:46:00,42585,42585,42575,42575,9
11/05/2007,09:47:00,42570,42575,42555,42555,25
11/05/2007,09:48:00,42560,42570,42560,42560,20
11/05/2007,09:49:00,42560,42565,42550,42560,31
11/05/2007,09:50:00,42555,42560,42540,42560,47
11/05/2007,09:51:00,42555,42560,42530,42555,65
11/05/2007,09:52:00,42555,42580,42550,42580,28
11/05/2007,09:53:00,42580,42590,42560,42560,62
11/05/2007,09:54:00,42565,42565,42550,42550,35
11/05/2007,09:55:00,42550,42550,42540,42540,29
11/05/2007,09:56:00,42550,42570,42535,42570,84
11/05/2007,09:57:00,42570,42570,42560,42565,16
11/05/2007,09:58:00,42575,42595,42575,42590,35
11/05/2007,09:59:00,42595,42600,42580,42580,62
11/05/2007,10:00:00,42585,42595,42565,42565,64
11/05/2007,10:01:00,42565,42575,42560,42575,41
11/05/2007,10:02:00,42570,42575,42550,42550,59
11/05/2007,10:03:00,42550,42565,42550,42565,42
11/05/2007,10:04:00,42565,42565,42560,42565,16
11/05/2007,10:05:00,42560,42570,42560,42560,16
11/05/2007,10:06:00,42565,42570,42530,42545,65
11/05/2007,10:07:00,42545,42550,42545,42545,19
11/05/2007,10:08:00,42545,42550,42535,42545,20
11/05/2007,10:09:00,42545,42545,42530,42530,15
11/05/2007,10:10:00,42530,42535,42505,42525,113
11/05/2007,10:11:00,42520,42545,42520,42540,38
11/05/2007,10:12:00,42545,42555,42530,42540,50
11/05/2007,10:13:00,42535,42535,42520,42520,32
11/05/2007,10:14:00,42515,42515,42480,42485,187
11/05/2007,10:15:00,42485,42490,42450,42455,158
11/05/2007,10:16:00,42455,42460,42430,42435,129
11/05/2007,10:17:00,42440,42450,42430,42450,69
11/05/2007,10:18:00,42445,42455,42425,42425,88
11/05/2007,10:19:00,42425,42460,42425,42455,113
11/05/2007,10:20:00,42455,42460,42450,42460,33
11/05/2007,10:21:00,42455,42460,42445,42460,55
11/05/2007,10:22:00,42465,42480,42465,42465,84
11/05/2007,10:23:00,42470,42470,42440,42440,48
11/05/2007,10:24:00,42440,42445,42420,42425,61
11/05/2007,10:25:00,42430,42430,42400,42415,110
11/05/2007,10:26:00,42415,42420,42375,42375,181
11/05/2007,10:27:00,42375,42380,42355,42365,151
11/05/2007,10:28:00,42355,42380,42355,42375,149
11/05/2007,10:29:00,42380,42380,42330,42330,157
11/05/2007,10:30:00,42330,42360,42330,42350,99
11/05/2007,10:31:00,42350,42365,42340,42365,94
11/05/2007,10:32:00,42370,42385,42370,42375,42
11/05/2007,10:33:00,42375,42390,42375,42385,62
11/05/2007,10:34:00,42385,42390,42380,42385,78
11/05/2007,10:35:00,42380,42390,42375,42385,78
11/05/2007,10:36:00,42390,42400,42390,42390,77
11/05/2007,10:37:00,42395,42395,42380,42385,40
11/05/2007,10:38:00,42375,42385,42370,42385,20
11/05/2007,10:39:00,42390,42400,42380,42385,59
11/05/2007,10:40:00,42385,42395,42375,42395,21
11/05/2007,10:41:00,42390,42425,42390,42420,77
11/05/2007,10:42:00,42420,42430,42415,42425,46
11/05/2007,10:43:00,42425,42435,42410,42410,91
11/05/2007,10:44:00,42410,42410,42370,42375,64
11/05/2007,10:45:00,42375,42395,42375,42395,36
11/05/2007,10:46:00,42395,42415,42395,42415,42
11/05/2007,10:47:00,42415,42420,42395,42405,44
11/05/2007,10:48:00,42400,42400,42390,42395,30
11/05/2007,10:49:00,42395,42400,42375,42375,53
11/05/2007,10:50:00,42370,42385,42370,42375,64
11/05/2007,10:51:00,42375,42390,42370,42390,44
11/05/2007,10:52:00,42395,42400,42390,42400,31
11/05/2007,10:53:00,42410,42425,42405,42405,39
11/05/2007,10:54:00,42405,42410,42400,42410,14
11/05/2007,10:55:00,42410,42415,42400,42400,55
11/05/2007,10:56:00,42405,42410,42400,42400,18
11/05/2007,10:57:00,42405,42410,42400,42400,11
11/05/2007,10:58:00,42405,42415,42395,42415,35
11/05/2007,10:59:00,42410,42415,42405,42415,16
11/05/2007,11:00:00,42415,42415,42400,42400,38
11/05/2007,11:01:00,42400,42430,42400,42430,79
11/05/2007,11:02:00,42430,42435,42425,42435,80
11/05/2007,11:03:00,42435,42445,42425,42440,68
11/05/2007,11:04:00,42440,42445,42435,42435,29
11/05/2007,11:05:00,42435,42440,42435,42440,53
11/05/2007,11:06:00,42440,42465,42440,42465,59
11/05/2007,11:07:00,42465,42465,42445,42450,57
11/05/2007,11:08:00,42455,42460,42445,42460,26
11/05/2007,11:09:00,42455,42460,42445,42455,53
11/05/2007,11:10:00,42455,42455,42450,42450,21
11/05/2007,11:11:00,42450,42455,42450,42455,64
11/05/2007,11:12:00,42455,42455,42440,42445,64
11/05/2007,11:13:00,42445,42450,42425,42425,51
11/05/2007,11:14:00,42425,42435,42425,42425,29
11/05/2007,11:15:00,42425,42425,42415,42415,22
11/05/2007,11:16:00,42420,42430,42410,42430,31
11/05/2007,11:17:00,42435,42440,42435,42435,34
11/05/2007,11:18:00,42430,42430,42420,42425,34
11/05/2007,11:19:00,42425,42430,42420,42430,15
11/05/2007,11:20:00,42435,42435,42425,42425,23
11/05/2007,11:21:00,42430,42440,42430,42440,18
11/05/2007,11:22:00,42435,42435,42430,42430,15
11/05/2007,11:23:00,42435,42465,42435,42455,66
11/05/2007,11:24:00,42460,42465,42460,42460,41
11/05/2007,11:25:00,42460,42475,42460,42470,36
11/05/2007,11:26:00,42475,42495,42475,42490,71
11/05/2007,11:27:00,42490,42500,42485,42500,34
11/05/2007,11:28:00,42500,42500,42490,42490,45
11/05/2007,11:29:00,42495,42525,42495,42525,61
11/05/2007,11:30:00,42530,42540,42530,42530,55
11/05/2007,11:31:00,42530,42535,42510,42525,91
11/05/2007,11:32:00,42525,42530,42510,42510,33
11/05/2007,11:33:00,42510,42510,42485,42485,52
11/05/2007,11:34:00,42490,42495,42485,42495,28
11/05/2007,11:35:00,42490,42495,42485,42490,44
11/05/2007,11:36:00,42485,42490,42480,42490,64
11/05/2007,11:37:00,42490,42490,42475,42475,19
11/05/2007,11:38:00,42480,42485,42475,42480,27
11/05/2007,11:39:00,42485,42495,42485,42495,24
11/05/2007,11:40:00,42495,42495,42485,42490,24
11/05/2007,11:41:00,42490,42490,42485,42485,9
11/05/2007,11:42:00,42485,42490,42485,42485,15
11/05/2007,11:43:00,42495,42505,42490,42500,41
11/05/2007,11:44:00,42500,42515,42500,42510,44
11/05/2007,11:45:00,42510,42520,42510,42520,17
11/05/2007,11:46:00,42515,42520,42510,42520,23
11/05/2007,11:47:00,42515,42520,42515,42520,6
11/05/2007,11:48:00,42520,42525,42520,42525,5
11/05/2007,11:49:00,42525,42525,42515,42515,13
11/05/2007,11:50:00,42515,42515,42510,42510,22
11/05/2007,11:51:00,42510,42510,42490,42500,41
11/05/2007,11:52:00,42500,42500,42500,42500,8
11/05/2007,11:53:00,42505,42515,42505,42510,27
11/05/2007,11:54:00,42515,42525,42515,42525,36
11/05/2007,11:55:00,42525,42525,42520,42520,23
11/05/2007,11:56:00,42520,42520,42505,42510,34
11/05/2007,11:57:00,42510,42510,42505,42505,10
11/05/2007,11:58:00,42510,42525,42510,42515,30
11/05/2007,11:59:00,42515,42520,42515,42520,15
11/05/2007,12:00:00,42525,42535,42525,42525,47
11/05/2007,12:01:00,42525,42525,42520,42520,13
11/05/2007,12:02:00,42520,42525,42520,42525,12
11/05/2007,12:03:00,42520,42530,42520,42530,13
11/05/2007,12:04:00,42535,42540,42530,42530,25
11/05/2007,12:05:00,42530,42530,42505,42510,110
11/05/2007,12:06:00,42510,42515,42495,42515,74
11/05/2007,12:07:00,42510,42515,42510,42510,10
11/05/2007,12:08:00,42515,42530,42515,42530,50
11/05/2007,12:09:00,42535,42535,42530,42535,18
11/05/2007,12:10:00,42535,42560,42535,42555,64
11/05/2007,12:11:00,42555,42585,42555,42575,105
11/05/2007,12:12:00,42580,42590,42575,42580,70
11/05/2007,12:13:00,42585,42590,42575,42575,38
11/05/2007,12:14:00,42580,42580,42570,42575,63
11/05/2007,12:15:00,42575,42585,42570,42575,29
11/05/2007,12:16:00,42580,42580,42570,42575,12
11/05/2007,12:17:00,42570,42570,42555,42555,23
11/05/2007,12:18:00,42550,42555,42540,42550,35
11/05/2007,12:19:00,42545,42550,42530,42530,64
11/05/2007,12:20:00,42530,42555,42525,42555,67
11/05/2007,12:21:00,42555,42555,42545,42555,33
11/05/2007,12:22:00,42550,42560,42540,42560,17
11/05/2007,12:23:00,42560,42610,42560,42605,136
11/05/2007,12:24:00,42605,42605,42595,42600,26
11/05/2007,12:25:00,42600,42620,42595,42610,81
11/05/2007,12:26:00,42610,42615,42595,42595,49
11/05/2007,12:27:00,42600,42615,42600,42610,20
11/05/2007,12:28:00,42605,42610,42600,42610,17
11/05/2007,12:29:00,42600,42615,42600,42615,20
11/05/2007,12:30:00,42615,42630,42610,42625,94
11/05/2007,12:31:00,42625,42630,42615,42630,28
11/05/2007,12:32:00,42630,42630,42615,42615,31
11/05/2007,12:33:00,42615,42615,42610,42610,17
11/05/2007,12:34:00,42615,42615,42610,42610,3
11/05/2007,12:35:00,42610,42625,42605,42620,26
11/05/2007,12:36:00,42615,42615,42580,42600,79
11/05/2007,12:37:00,42600,42600,42590,42590,14
11/05/2007,12:38:00,42585,42590,42580,42585,30
11/05/2007,12:39:00,42585,42585,42565,42575,31
11/05/2007,12:40:00,42575,42585,42575,42585,8
11/05/2007,12:41:00,42590,42595,42590,42595,22
11/05/2007,12:42:00,42590,42590,42590,42590,11
11/05/2007,12:43:00,42590,42590,42590,42590,5
11/05/2007,12:44:00,42585,42600,42585,42600,17
11/05/2007,12:45:00,42600,42600,42595,42595,3
11/05/2007,12:46:00,42595,42600,42595,42595,15
11/05/2007,12:47:00,42595,42595,42590,42595,15
11/05/2007,12:48:00,42595,42610,42595,42605,36
11/05/2007,12:49:00,42600,42605,42600,42600,7
11/05/2007,12:50:00,42600,42600,42590,42590,13
11/05/2007,12:51:00,42585,42600,42580,42600,19
11/05/2007,12:52:00,42600,42610,42600,42610,21
11/05/2007,12:53:00,42605,42605,42605,42605,1
11/05/2007,12:54:00,42605,42605,42595,42595,9
11/05/2007,12:55:00,42595,42595,42585,42585,8
11/05/2007,12:56:00,42585,42590,42575,42575,10
11/05/2007,12:57:00,42580,42580,42580,42580,4
11/05/2007,12:58:00,42575,42575,42545,42550,44
11/05/2007,12:59:00,42550,42555,42535,42535,20
11/05/2007,13:00:00,42535,42555,42535,42555,35
11/05/2007,13:01:00,42555,42560,42555,42560,29
11/05/2007,13:02:00,42560,42565,42555,42560,10
11/05/2007,13:03:00,42555,42560,42555,42560,14
11/05/2007,13:04:00,42555,42555,42540,42540,20
11/05/2007,13:05:00,42540,42545,42530,42530,31
11/05/2007,13:06:00,42530,42530,42510,42515,39
11/05/2007,13:07:00,42510,42510,42500,42500,19
11/05/2007,13:08:00,42500,42515,42500,42510,17
11/05/2007,13:09:00,42510,42510,42510,42510,11
11/05/2007,13:10:00,42510,42510,42510,42510,15
11/05/2007,13:11:00,42510,42510,42505,42505,14
11/05/2007,13:12:00,42505,42505,42485,42485,39
11/05/2007,13:13:00,42485,42485,42480,42485,34
11/05/2007,13:14:00,42485,42490,42485,42485,20
11/05/2007,13:15:00,42490,42490,42490,42490,5
11/05/2007,13:16:00,42490,42495,42490,42495,8
11/05/2007,13:17:00,42495,42505,42495,42505,13
11/05/2007,13:18:00,42505,42515,42505,42510,23
11/05/2007,13:19:00,42515,42515,42510,42510,6
11/05/2007,13:20:00,42515,42525,42515,42525,20
11/05/2007,13:21:00,42525,42530,42520,42530,27
11/05/2007,13:22:00,42530,42530,42520,42520,38
11/05/2007,13:23:00,42525,42535,42525,42535,6
11/05/2007,13:24:00,42535,42535,42530,42530,4
11/05/2007,13:25:00,42535,42540,42535,42540,13
11/05/2007,13:26:00,42540,42545,42540,42545,2
11/05/2007,13:27:00,42540,42545,42540,42545,5
11/05/2007,13:28:00,42540,42540,42540,42540,4
11/05/2007,13:29:00,42535,42535,42535,42535,3
11/05/2007,13:30:00,42535,42535,42535,42535,7
11/05/2007,13:31:00,42535,42535,42530,42530,6
11/05/2007,13:32:00,42530,42530,42530,42530,4
11/05/2007,13:33:00,42530,42530,42515,42515,20
11/05/2007,13:34:00,42520,42525,42515,42525,10
11/05/2007,13:35:00,42530,42530,42525,42525,4
11/05/2007,13:36:00,42525,42525,42525,42525,2
11/05/2007,13:37:00,42525,42525,42525,42525,1
11/05/2007,13:38:00,42525,42525,42520,42520,11
11/05/2007,13:39:00,42515,42515,42515,42515,17
11/05/2007,13:40:00,42515,42515,42505,42505,11
11/05/2007,13:41:00,42505,42505,42505,42505,9
11/05/2007,13:42:00,42510,42525,42510,42525,8
11/05/2007,13:43:00,42520,42520,42520,42520,1
11/05/2007,13:44:00,42525,42530,42525,42530,5
11/05/2007,13:46:00,42530,42530,42530,42530,4
11/05/2007,13:47:00,42525,42525,42525,42525,4
11/05/2007,13:49:00,42525,42525,42525,42525,3
11/05/2007,13:51:00,42520,42520,42520,42520,2
11/05/2007,13:52:00,42525,42525,42520,42520,2
11/05/2007,13:53:00,42520,42530,42520,42530,2
11/05/2007,13:54:00,42520,42520,42520,42520,3
11/05/2007,13:55:00,42530,42535,42530,42535,8
11/05/2007,13:56:00,42530,42535,42530,42535,3
11/05/2007,13:58:00,42530,42530,42530,42530,3
11/05/2007,14:00:00,42535,42535,42535,42535,2
11/05/2007,14:01:00,42535,42535,42535,42535,3
11/05/2007,14:02:00,42530,42530,42525,42525,6
11/05/2007,14:03:00,42525,42525,42525,42525,7
11/05/2007,14:04:00,42535,42545,42535,42540,15
11/05/2007,14:05:00,42535,42535,42530,42530,7
11/05/2007,14:06:00,42530,42530,42530,42530,1
11/05/2007,14:07:00,42530,42545,42530,42545,9
11/05/2007,14:08:00,42545,42555,42545,42545,30
11/05/2007,14:09:00,42550,42555,42550,42555,7
11/05/2007,14:10:00,42555,42575,42555,42570,35
11/05/2007,14:11:00,42575,42585,42575,42580,22
11/05/2007,14:12:00,42580,42600,42580,42600,58
11/05/2007,14:13:00,42590,42590,42585,42585,4
11/05/2007,14:14:00,42580,42580,42570,42575,11
11/05/2007,14:15:00,42575,42575,42575,42575,1
11/05/2007,14:16:00,42580,42580,42570,42570,7
11/05/2007,14:17:00,42575,42575,42570,42570,2
11/05/2007,14:18:00,42570,42580,42570,42570,17
11/05/2007,14:19:00,42570,42570,42565,42565,10
11/05/2007,14:20:00,42565,42575,42565,42575,6
11/05/2007,14:21:00,42580,42580,42560,42560,14
11/05/2007,14:22:00,42555,42560,42545,42545,25
11/05/2007,14:23:00,42545,42550,42545,42550,47
11/05/2007,14:24:00,42550,42550,42540,42545,23
11/05/2007,14:25:00,42540,42545,42540,42540,7
11/05/2007,14:26:00,42540,42540,42530,42535,11
11/05/2007,14:27:00,42530,42530,42510,42510,53
11/05/2007,14:28:00,42510,42525,42510,42520,34
11/05/2007,14:29:00,42515,42520,42490,42505,61
11/05/2007,14:30:00,42505,42560,42485,42540,270
11/05/2007,14:31:00,42535,42570,42525,42570,135
11/05/2007,14:32:00,42570,42670,42570,42665,330
11/05/2007,14:33:00,42655,42710,42650,42685,300
11/05/2007,14:34:00,42680,42680,42635,42645,157
11/05/2007,14:35:00,42640,42680,42640,42660,95
11/05/2007,14:36:00,42655,42655,42630,42645,60
11/05/2007,14:37:00,42645,42650,42620,42620,71
11/05/2007,14:38:00,42625,42655,42620,42655,70
11/05/2007,14:39:00,42660,42665,42650,42655,38
11/05/2007,14:40:00,42655,42655,42630,42630,42
11/05/2007,14:41:00,42630,42640,42610,42625,126
11/05/2007,14:42:00,42630,42640,42630,42630,26
11/05/2007,14:43:00,42630,42635,42625,42625,29
11/05/2007,14:44:00,42620,42620,42605,42605,33
11/05/2007,14:45:00,42600,42600,42580,42580,79
11/05/2007,14:46:00,42580,42605,42580,42600,57
11/05/2007,14:47:00,42595,42605,42595,42605,13
11/05/2007,14:48:00,42605,42605,42575,42575,48
11/05/2007,14:49:00,42575,42590,42570,42570,57
11/05/2007,14:50:00,42570,42590,42570,42590,46
11/05/2007,14:51:00,42585,42595,42580,42590,18
11/05/2007,14:52:00,42590,42590,42580,42585,16
11/05/2007,14:53:00,42585,42585,42575,42580,18
11/05/2007,14:54:00,42580,42610,42580,42605,53
11/05/2007,14:55:00,42610,42640,42610,42635,118
11/05/2007,14:56:00,42635,42655,42635,42650,545
11/05/2007,14:57:00,42650,42650,42640,42645,25
11/05/2007,14:58:00,42645,42645,42640,42645,18
11/05/2007,14:59:00,42640,42665,42640,42665,49
11/05/2007,15:00:00,42660,42675,42660,42670,37
11/05/2007,15:01:00,42665,42665,42645,42650,41
11/05/2007,15:02:00,42650,42655,42650,42650,15
11/05/2007,15:03:00,42655,42655,42640,42645,521
11/05/2007,15:04:00,42645,42645,42625,42630,52
11/05/2007,15:05:00,42635,42645,42630,42645,41
11/05/2007,15:06:00,42645,42645,42630,42645,13
11/05/2007,15:07:00,42645,42645,42645,42645,4
11/05/2007,15:08:00,42650,42660,42625,42630,36
11/05/2007,15:09:00,42635,42635,42620,42630,40
11/05/2007,15:10:00,42630,42655,42625,42655,28
11/05/2007,15:11:00,42650,42655,42640,42655,62
11/05/2007,15:12:00,42655,42660,42655,42660,6
11/05/2007,15:13:00,42655,42655,42645,42650,11
11/05/2007,15:14:00,42650,42660,42650,42660,7
11/05/2007,15:15:00,42660,42660,42650,42650,13
11/05/2007,15:16:00,42645,42655,42640,42655,473
11/05/2007,15:17:00,42650,42650,42640,42640,8
11/05/2007,15:19:00,42650,42650,42640,42640,17
11/05/2007,15:20:00,42645,42645,42630,42635,12
11/05/2007,15:21:00,42645,42655,42645,42655,25
11/05/2007,15:22:00,42655,42660,42640,42645,19
11/05/2007,15:23:00,42645,42645,42635,42645,38
11/05/2007,15:24:00,42640,42640,42630,42635,22
11/05/2007,15:25:00,42640,42650,42640,42640,19
11/05/2007,15:26:00,42645,42660,42645,42660,29
11/05/2007,15:27:00,42650,42660,42650,42660,42
11/05/2007,15:28:00,42660,42665,42655,42655,526
11/05/2007,15:29:00,42650,42655,42650,42650,20
11/05/2007,15:30:00,42650,42660,42645,42660,10
11/05/2007,15:31:00,42660,42675,42650,42675,36
11/05/2007,15:32:00,42670,42680,42665,42675,66
11/05/2007,15:33:00,42670,42670,42655,42665,28
11/05/2007,15:34:00,42660,42675,42655,42655,22
11/05/2007,15:35:00,42655,42655,42640,42645,65
11/05/2007,15:36:00,42645,42660,42645,42660,29
11/05/2007,15:37:00,42660,42685,42655,42685,41
11/05/2007,15:38:00,42685,42690,42665,42680,47
11/05/2007,15:39:00,42685,42685,42650,42660,102
11/05/2007,15:40:00,42665,42665,42650,42650,23
11/05/2007,15:41:00,42650,42650,42610,42625,51
11/05/2007,15:42:00,42625,42635,42620,42625,36
11/05/2007,15:43:00,42630,42630,42625,42625,6
11/05/2007,15:44:00,42635,42640,42615,42630,62
11/05/2007,15:45:00,42620,42630,42620,42630,22
11/05/2007,15:46:00,42635,42655,42630,42655,542
11/05/2007,15:47:00,42650,42690,42650,42685,114
11/05/2007,15:48:00,42680,42705,42680,42695,118
11/05/2007,15:49:00,42695,42700,42675,42680,346
11/05/2007,15:50:00,42685,42685,42665,42685,46
11/05/2007,15:51:00,42685,42685,42660,42660,21
11/05/2007,15:52:00,42660,42675,42660,42670,22
11/05/2007,15:53:00,42670,42670,42650,42660,36
11/05/2007,15:54:00,42660,42660,42645,42660,558
11/05/2007,15:55:00,42655,42665,42655,42665,13
11/05/2007,15:56:00,42670,42670,42650,42665,224
11/05/2007,15:57:00,42665,42675,42665,42675,32
11/05/2007,15:58:00,42675,42685,42670,42675,56
11/05/2007,15:59:00,42665,42665,42620,42635,77
11/05/2007,16:00:00,42635,42690,42625,42690,625
11/05/2007,16:01:00,42685,42685,42640,42640,65
11/05/2007,16:02:00,42640,42650,42625,42645,60
11/05/2007,16:03:00,42640,42640,42625,42630,40
11/05/2007,16:04:00,42640,42640,42630,42630,67
11/05/2007,16:05:00,42635,42640,42620,42625,39
11/05/2007,16:06:00,42620,42620,42595,42595,88
11/05/2007,16:07:00,42595,42615,42595,42605,131
11/05/2007,16:08:00,42605,42615,42605,42615,39
11/05/2007,16:09:00,42620,42645,42620,42635,113
11/05/2007,16:10:00,42635,42640,42625,42640,47
11/05/2007,16:11:00,42640,42655,42635,42650,42
11/05/2007,16:12:00,42655,42655,42645,42655,31
11/05/2007,16:13:00,42655,42690,42655,42675,83
11/05/2007,16:14:00,42675,42700,42675,42700,62
11/05/2007,16:15:00,42700,42705,42680,42685,54
11/05/2007,16:16:00,42685,42705,42680,42700,70
11/05/2007,16:17:00,42705,42735,42700,42730,181
11/05/2007,16:18:00,42725,42745,42725,42745,93
11/05/2007,16:19:00,42745,42770,42740,42760,173
11/05/2007,16:20:00,42760,42760,42740,42740,85
11/05/2007,16:21:00,42740,42750,42740,42740,45
11/05/2007,16:22:00,42740,42740,42720,42720,74
11/05/2007,16:23:00,42730,42750,42725,42750,90
11/05/2007,16:24:00,42750,42780,42750,42770,116
11/05/2007,16:25:00,42770,42775,42760,42765,108
11/05/2007,16:26:00,42765,42765,42750,42760,57
11/05/2007,16:27:00,42760,42760,42740,42740,49
11/05/2007,16:28:00,42740,42745,42730,42735,55
11/05/2007,16:29:00,42730,42745,42730,42745,49
11/05/2007,16:30:00,42740,42770,42740,42770,86
11/05/2007,16:31:00,42760,42770,42750,42760,124
11/05/2007,16:32:00,42760,42775,42750,42775,172
11/05/2007,16:33:00,42775,42775,42755,42755,83
11/05/2007,16:34:00,42755,42770,42750,42750,55
11/05/2007,16:35:00,42755,42760,42750,42760,19
11/05/2007,16:36:00,42755,42760,42750,42755,24
11/05/2007,16:37:00,42755,42770,42755,42765,55
11/05/2007,16:38:00,42765,42770,42760,42770,26
11/05/2007,16:39:00,42775,42790,42770,42770,118
11/05/2007,16:40:00,42765,42780,42765,42780,38
11/05/2007,16:41:00,42780,42790,42765,42770,35
11/05/2007,16:42:00,42770,42780,42770,42775,45
11/05/2007,16:43:00,42770,42785,42770,42785,24
11/05/2007,16:44:00,42785,42785,42760,42760,58
11/05/2007,16:45:00,42760,42765,42755,42765,36
11/05/2007,16:46:00,42765,42780,42760,42780,28
11/05/2007,16:47:00,42775,42790,42775,42790,72
11/05/2007,16:48:00,42790,42815,42790,42810,165
11/05/2007,16:49:00,42810,42830,42810,42825,67
11/05/2007,16:50:00,42825,42845,42825,42840,124
11/05/2007,16:51:00,42840,42875,42840,42870,118
11/05/2007,16:52:00,42875,42875,42860,42865,55
11/05/2007,16:53:00,42865,42875,42860,42865,106
11/05/2007,16:54:00,42865,42880,42860,42875,45
11/05/2007,16:55:00,42875,42880,42865,42865,44
11/05/2007,16:56:00,42870,42880,42855,42855,46
11/05/2007,16:57:00,42860,42865,42845,42865,79
11/05/2007,16:58:00,42865,42870,42855,42855,35
11/05/2007,16:59:00,42860,42890,42860,42885,79
11/05/2007,17:00:00,42885,42900,42885,42890,103
11/05/2007,17:01:00,42890,42895,42875,42885,70
11/05/2007,17:02:00,42880,42905,42875,42900,63
11/05/2007,17:03:00,42895,42905,42890,42900,36
11/05/2007,17:04:00,42895,42895,42875,42880,74
11/05/2007,17:05:00,42880,42885,42875,42880,51
11/05/2007,17:06:00,42875,42880,42870,42880,53
11/05/2007,17:07:00,42880,42885,42860,42865,67
11/05/2007,17:08:00,42865,42865,42845,42855,72
11/05/2007,17:09:00,42855,42855,42840,42845,73
11/05/2007,17:10:00,42845,42865,42840,42865,123
11/05/2007,17:11:00,42860,42870,42855,42855,44
11/05/2007,17:12:00,42855,42860,42850,42850,45
11/05/2007,17:13:00,42850,42875,42845,42875,130
11/05/2007,17:14:00,42870,42880,42855,42855,65
11/05/2007,17:15:00,42855,42860,42845,42845,39
11/05/2007,17:16:00,42845,42855,42845,42855,26
11/05/2007,17:17:00,42850,42865,42850,42860,71
11/05/2007,17:18:00,42865,42870,42855,42860,22
11/05/2007,17:19:00,42865,42870,42850,42850,68
11/05/2007,17:20:00,42850,42855,42830,42830,68
11/05/2007,17:21:00,42830,42840,42825,42830,54
11/05/2007,17:22:00,42830,42835,42820,42835,32
11/05/2007,17:23:00,42825,42835,42825,42835,28
11/05/2007,17:24:00,42835,42835,42830,42835,9
11/05/2007,17:25:00,42835,42850,42825,42850,102
11/05/2007,17:26:00,42850,42865,42850,42855,64
11/05/2007,17:27:00,42855,42855,42845,42845,36
11/05/2007,17:28:00,42845,42850,42840,42845,46
11/05/2007,17:29:00,42845,42860,42845,42860,36
11/05/2007,17:30:00,42860,42880,42855,42880,75
11/05/2007,17:31:00,42880,42885,42875,42885,56
11/05/2007,17:32:00,42880,42880,42870,42870,8
11/05/2007,17:33:00,42870,42885,42870,42875,31
11/05/2007,17:34:00,42875,42880,42870,42880,32
11/05/2007,17:35:00,42880,42905,42875,42905,97
11/05/2007,17:36:00,42895,42895,42875,42880,29
11/05/2007,17:37:00,42870,42890,42870,42880,45
11/05/2007,17:38:00,42880,42890,42875,42885,19
11/05/2007,17:39:00,42885,42900,42880,42895,66