DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/06/2007,16:07:00,42620,42625,42610,42615,38
06/06/2007,16:08:00,42615,42625,42610,42620,75
06/06/2007,16:09:00,42625,42635,42620,42625,51
06/06/2007,16:10:00,42620,42620,42595,42610,121
06/06/2007,16:11:00,42600,42615,42580,42615,131
06/06/2007,16:12:00,42610,42640,42610,42635,129
06/06/2007,16:13:00,42640,42660,42640,42660,53
06/06/2007,16:14:00,42660,42665,42635,42640,48
06/06/2007,16:15:00,42640,42640,42625,42635,35
06/06/2007,16:16:00,42630,42640,42630,42640,17
06/06/2007,16:17:00,42640,42645,42640,42645,7
06/06/2007,16:18:00,42640,42640,42625,42625,23
06/06/2007,16:19:00,42630,42650,42630,42645,34
06/06/2007,16:20:00,42650,42675,42645,42675,44
06/06/2007,16:21:00,42670,42675,42660,42670,27
06/06/2007,16:22:00,42665,42665,42650,42660,18
06/06/2007,16:23:00,42660,42660,42645,42645,24
06/06/2007,16:24:00,42650,42650,42640,42645,32
06/06/2007,16:25:00,42645,42660,42645,42655,13
06/06/2007,16:26:00,42660,42670,42650,42655,34
06/06/2007,16:27:00,42650,42650,42635,42635,54
06/06/2007,16:28:00,42640,42640,42620,42620,23
06/06/2007,16:29:00,42625,42640,42620,42640,13
06/06/2007,16:30:00,42650,42650,42630,42645,38
06/06/2007,16:31:00,42650,42650,42630,42640,33
06/06/2007,16:32:00,42640,42645,42630,42635,20
06/06/2007,16:33:00,42630,42630,42590,42590,115
06/06/2007,16:34:00,42590,42590,42555,42560,189
06/06/2007,16:35:00,42555,42555,42505,42505,207
06/06/2007,16:36:00,42500,42525,42495,42505,243
06/06/2007,16:37:00,42505,42515,42465,42475,153
06/06/2007,16:38:00,42475,42515,42460,42500,170
06/06/2007,16:39:00,42500,42515,42485,42510,144
06/06/2007,16:40:00,42510,42525,42500,42500,109
06/06/2007,16:41:00,42510,42515,42510,42515,26
06/06/2007,16:42:00,42510,42520,42495,42510,69
06/06/2007,16:43:00,42510,42525,42510,42520,70
06/06/2007,16:44:00,42520,42535,42515,42520,56
06/06/2007,16:45:00,42520,42520,42505,42505,57
06/06/2007,16:46:00,42505,42505,42475,42495,110
06/06/2007,16:47:00,42490,42490,42465,42480,93
06/06/2007,16:48:00,42480,42490,42475,42490,75
06/06/2007,16:49:00,42490,42495,42470,42470,46
06/06/2007,16:50:00,42470,42470,42395,42415,385
06/06/2007,16:51:00,42410,42410,42355,42365,215
06/06/2007,16:52:00,42365,42390,42365,42380,127
06/06/2007,16:53:00,42380,42410,42380,42395,118
06/06/2007,16:54:00,42400,42425,42400,42420,49
06/06/2007,16:55:00,42420,42425,42395,42415,86
06/06/2007,16:56:00,42415,42415,42385,42405,64
06/06/2007,16:57:00,42400,42400,42370,42385,119
06/06/2007,16:58:00,42380,42380,42355,42360,122
06/06/2007,16:59:00,42355,42365,42340,42350,130
06/06/2007,17:00:00,42345,42400,42340,42395,142
06/06/2007,17:01:00,42395,42405,42385,42385,61
06/06/2007,17:02:00,42385,42385,42355,42370,106
06/06/2007,17:03:00,42370,42380,42365,42365,67
06/06/2007,17:04:00,42365,42365,42315,42345,320
06/06/2007,17:05:00,42340,42340,42320,42330,110
06/06/2007,17:06:00,42325,42370,42320,42365,114
06/06/2007,17:07:00,42370,42390,42370,42380,87
06/06/2007,17:08:00,42380,42380,42360,42360,33
06/06/2007,17:09:00,42365,42385,42360,42385,31
06/06/2007,17:10:00,42385,42410,42385,42410,83
06/06/2007,17:11:00,42410,42450,42410,42440,86
06/06/2007,17:12:00,42440,42445,42420,42420,73
06/06/2007,17:13:00,42420,42420,42390,42405,140
06/06/2007,17:14:00,42405,42420,42395,42420,56
06/06/2007,17:15:00,42420,42420,42405,42405,16
06/06/2007,17:16:00,42405,42415,42400,42415,30
06/06/2007,17:17:00,42410,42415,42390,42415,53
06/06/2007,17:18:00,42415,42425,42415,42415,22
06/06/2007,17:19:00,42420,42430,42420,42430,20
06/06/2007,17:20:00,42430,42445,42420,42435,66
06/06/2007,17:21:00,42435,42440,42425,42430,26
06/06/2007,17:22:00,42435,42445,42425,42440,53
06/06/2007,17:23:00,42440,42445,42425,42430,33
06/06/2007,17:24:00,42430,42430,42405,42410,115
06/06/2007,17:25:00,42410,42415,42370,42405,99
06/06/2007,17:26:00,42400,42410,42380,42380,81
06/06/2007,17:27:00,42385,42385,42340,42355,141
06/06/2007,17:28:00,42355,42355,42325,42330,88
06/06/2007,17:29:00,42330,42370,42325,42335,102
06/06/2007,17:30:00,42335,42355,42335,42345,69
06/06/2007,17:31:00,42345,42345,42320,42335,80
06/06/2007,17:32:00,42335,42335,42320,42330,64
06/06/2007,17:33:00,42335,42335,42315,42330,73
06/06/2007,17:34:00,42330,42340,42325,42335,36
06/06/2007,17:35:00,42335,42340,42295,42295,132
06/06/2007,17:36:00,42310,42315,42300,42305,47
06/06/2007,17:37:00,42315,42325,42305,42315,62
06/06/2007,17:38:00,42315,42320,42305,42315,28
06/06/2007,17:39:00,42315,42325,42300,42315,58
07/06/2007,09:00:00,42400,42475,42400,42470,674
07/06/2007,09:01:00,42470,42475,42450,42450,196
07/06/2007,09:02:00,42450,42475,42445,42470,197
07/06/2007,09:03:00,42465,42480,42455,42470,248
07/06/2007,09:04:00,42470,42500,42470,42495,174
07/06/2007,09:05:00,42500,42510,42490,42510,225
07/06/2007,09:06:00,42510,42535,42510,42515,220
07/06/2007,09:07:00,42515,42525,42515,42520,53
07/06/2007,09:08:00,42525,42530,42515,42515,53
07/06/2007,09:09:00,42515,42525,42515,42520,40
07/06/2007,09:10:00,42520,42525,42500,42505,87
07/06/2007,09:11:00,42500,42500,42480,42490,78
07/06/2007,09:12:00,42490,42510,42490,42495,45
07/06/2007,09:13:00,42495,42500,42495,42500,31
07/06/2007,09:14:00,42500,42500,42485,42500,29
07/06/2007,09:15:00,42500,42515,42495,42495,45
07/06/2007,09:16:00,42495,42495,42450,42450,102
07/06/2007,09:17:00,42455,42460,42450,42460,47
07/06/2007,09:18:00,42455,42465,42455,42460,43
07/06/2007,09:19:00,42465,42475,42465,42470,39
07/06/2007,09:20:00,42470,42475,42470,42475,22
07/06/2007,09:21:00,42465,42465,42430,42430,59
07/06/2007,09:22:00,42430,42440,42415,42420,84
07/06/2007,09:23:00,42420,42425,42405,42405,49
07/06/2007,09:24:00,42405,42405,42380,42395,99
07/06/2007,09:25:00,42395,42405,42385,42405,91
07/06/2007,09:26:00,42405,42425,42395,42395,69
07/06/2007,09:27:00,42395,42395,42350,42355,134
07/06/2007,09:28:00,42355,42360,42340,42345,158
07/06/2007,09:29:00,42355,42365,42350,42355,55
07/06/2007,09:30:00,42350,42385,42340,42385,149
07/06/2007,09:31:00,42385,42410,42385,42410,56
07/06/2007,09:32:00,42410,42440,42410,42440,34
07/06/2007,09:33:00,42430,42435,42420,42430,49
07/06/2007,09:34:00,42430,42430,42420,42425,33
07/06/2007,09:35:00,42430,42430,42395,42405,55
07/06/2007,09:36:00,42410,42430,42410,42430,21
07/06/2007,09:37:00,42430,42435,42400,42405,67
07/06/2007,09:38:00,42400,42400,42380,42390,52
07/06/2007,09:39:00,42390,42395,42360,42365,83
07/06/2007,09:40:00,42365,42385,42360,42380,62
07/06/2007,09:41:00,42375,42380,42360,42360,35
07/06/2007,09:42:00,42355,42355,42315,42315,197
07/06/2007,09:43:00,42315,42325,42300,42320,118
07/06/2007,09:44:00,42320,42340,42320,42340,46
07/06/2007,09:45:00,42335,42335,42290,42320,219
07/06/2007,09:46:00,42320,42345,42320,42320,122
07/06/2007,09:47:00,42315,42315,42275,42285,124
07/06/2007,09:48:00,42290,42305,42275,42280,105
07/06/2007,09:49:00,42270,42280,42245,42255,120
07/06/2007,09:50:00,42250,42270,42245,42250,96
07/06/2007,09:51:00,42255,42270,42235,42265,99
07/06/2007,09:52:00,42265,42265,42245,42255,73
07/06/2007,09:53:00,42255,42305,42245,42300,104
07/06/2007,09:54:00,42305,42310,42290,42290,54
07/06/2007,09:55:00,42290,42290,42265,42285,75
07/06/2007,09:56:00,42285,42330,42285,42330,96
07/06/2007,09:57:00,42335,42355,42330,42350,52
07/06/2007,09:58:00,42355,42355,42325,42325,67
07/06/2007,09:59:00,42325,42335,42295,42295,64
07/06/2007,10:00:00,42295,42315,42290,42310,57
07/06/2007,10:01:00,42305,42345,42300,42340,71
07/06/2007,10:02:00,42340,42390,42335,42385,80
07/06/2007,10:03:00,42390,42400,42370,42385,70
07/06/2007,10:04:00,42385,42395,42385,42395,36
07/06/2007,10:05:00,42395,42395,42355,42395,98
07/06/2007,10:06:00,42395,42410,42375,42390,159
07/06/2007,10:07:00,42395,42395,42380,42395,29
07/06/2007,10:08:00,42385,42385,42370,42370,43
07/06/2007,10:09:00,42370,42380,42345,42360,76
07/06/2007,10:10:00,42360,42365,42340,42340,36
07/06/2007,10:11:00,42340,42355,42330,42350,53
07/06/2007,10:12:00,42350,42360,42340,42360,39
07/06/2007,10:13:00,42360,42380,42350,42380,67
07/06/2007,10:14:00,42375,42380,42345,42350,60
07/06/2007,10:15:00,42345,42355,42345,42345,19
07/06/2007,10:16:00,42350,42355,42330,42355,34
07/06/2007,10:17:00,42350,42355,42330,42330,41
07/06/2007,10:18:00,42330,42335,42310,42315,69
07/06/2007,10:19:00,42310,42350,42300,42350,122
07/06/2007,10:20:00,42345,42370,42340,42370,55
07/06/2007,10:21:00,42365,42370,42350,42355,27
07/06/2007,10:22:00,42355,42395,42350,42395,373
07/06/2007,10:23:00,42390,42390,42375,42380,13
07/06/2007,10:24:00,42390,42390,42375,42385,323
07/06/2007,10:25:00,42390,42425,42390,42420,52
07/06/2007,10:26:00,42420,42430,42420,42420,26
07/06/2007,10:27:00,42415,42430,42400,42430,48
07/06/2007,10:28:00,42430,42435,42425,42435,48
07/06/2007,10:29:00,42430,42435,42420,42425,433
07/06/2007,10:30:00,42430,42445,42430,42430,40
07/06/2007,10:31:00,42430,42455,42430,42440,58
07/06/2007,10:32:00,42445,42455,42445,42445,27
07/06/2007,10:33:00,42440,42465,42440,42460,80
07/06/2007,10:34:00,42460,42460,42440,42450,37
07/06/2007,10:35:00,42450,42460,42420,42420,101
07/06/2007,10:36:00,42415,42425,42410,42420,34
07/06/2007,10:37:00,42420,42435,42415,42415,42
07/06/2007,10:38:00,42410,42410,42390,42400,461
07/06/2007,10:39:00,42400,42415,42400,42415,16
07/06/2007,10:40:00,42420,42430,42415,42420,201
07/06/2007,10:41:00,42420,42430,42415,42425,18
07/06/2007,10:42:00,42420,42425,42415,42420,43
07/06/2007,10:43:00,42420,42435,42420,42430,29
07/06/2007,10:44:00,42435,42440,42430,42440,17
07/06/2007,10:45:00,42440,42455,42435,42455,38
07/06/2007,10:46:00,42455,42470,42455,42470,45
07/06/2007,10:47:00,42475,42475,42450,42450,53
07/06/2007,10:48:00,42455,42460,42440,42455,29
07/06/2007,10:49:00,42455,42460,42440,42455,29
07/06/2007,10:50:00,42450,42455,42440,42455,335
07/06/2007,10:51:00,42450,42460,42450,42450,15
07/06/2007,10:52:00,42445,42460,42445,42450,14
07/06/2007,10:53:00,42450,42460,42450,42460,21
07/06/2007,10:54:00,42455,42460,42445,42445,20
07/06/2007,10:55:00,42445,42460,42440,42450,214
07/06/2007,10:56:00,42450,42460,42450,42450,6
07/06/2007,10:57:00,42450,42460,42450,42455,20
07/06/2007,10:58:00,42460,42460,42450,42450,17
07/06/2007,10:59:00,42450,42450,42420,42420,48
07/06/2007,11:00:00,42420,42420,42395,42395,35
07/06/2007,11:01:00,42395,42395,42375,42395,98
07/06/2007,11:02:00,42390,42395,42380,42390,548
07/06/2007,11:03:00,42385,42385,42350,42365,56
07/06/2007,11:04:00,42365,42380,42360,42380,28
07/06/2007,11:05:00,42385,42400,42385,42400,18
07/06/2007,11:06:00,42400,42425,42395,42410,93
07/06/2007,11:07:00,42410,42420,42410,42415,19
07/06/2007,11:08:00,42410,42415,42400,42405,26
07/06/2007,11:09:00,42410,42425,42410,42425,15
07/06/2007,11:10:00,42420,42420,42420,42420,3
07/06/2007,11:11:00,42430,42430,42415,42420,15
07/06/2007,11:12:00,42415,42415,42410,42410,4
07/06/2007,11:13:00,42410,42410,42380,42395,45
07/06/2007,11:14:00,42395,42400,42395,42400,2
07/06/2007,11:15:00,42405,42410,42395,42410,8
07/06/2007,11:16:00,42410,42410,42395,42400,12
07/06/2007,11:17:00,42400,42420,42400,42415,10
07/06/2007,11:18:00,42415,42430,42415,42425,515
07/06/2007,11:19:00,42425,42430,42410,42415,23
07/06/2007,11:20:00,42405,42405,42405,42405,3
07/06/2007,11:21:00,42410,42420,42410,42415,310
07/06/2007,11:22:00,42415,42430,42415,42430,8
07/06/2007,11:23:00,42425,42425,42400,42400,41
07/06/2007,11:24:00,42400,42400,42390,42390,26
07/06/2007,11:25:00,42395,42400,42390,42395,16
07/06/2007,11:26:00,42400,42400,42400,42400,6
07/06/2007,11:27:00,42400,42405,42400,42400,619
07/06/2007,11:28:00,42405,42405,42395,42400,111
07/06/2007,11:29:00,42405,42415,42405,42405,25
07/06/2007,11:30:00,42415,42435,42415,42430,55
07/06/2007,11:31:00,42430,42430,42430,42430,3
07/06/2007,11:32:00,42430,42430,42430,42430,2
07/06/2007,11:33:00,42430,42435,42420,42425,16
07/06/2007,11:34:00,42420,42425,42410,42410,25
07/06/2007,11:35:00,42410,42410,42400,42405,39
07/06/2007,11:36:00,42400,42400,42390,42390,33
07/06/2007,11:37:00,42395,42400,42395,42400,7
07/06/2007,11:38:00,42400,42400,42370,42375,41
07/06/2007,11:39:00,42375,42380,42375,42380,13
07/06/2007,11:40:00,42380,42410,42380,42405,149
07/06/2007,11:41:00,42405,42405,42400,42400,422
07/06/2007,11:42:00,42400,42400,42395,42400,3
07/06/2007,11:43:00,42390,42390,42385,42385,12
07/06/2007,11:44:00,42385,42400,42385,42400,7
07/06/2007,11:45:00,42400,42400,42390,42400,20
07/06/2007,11:46:00,42400,42405,42390,42395,118
07/06/2007,11:47:00,42395,42395,42385,42390,21
07/06/2007,11:48:00,42385,42395,42380,42395,25
07/06/2007,11:49:00,42390,42390,42360,42365,24
07/06/2007,11:50:00,42360,42365,42355,42355,13
07/06/2007,11:51:00,42355,42370,42345,42365,45
07/06/2007,11:52:00,42365,42365,42350,42360,411
07/06/2007,11:53:00,42365,42375,42365,42370,7
07/06/2007,11:54:00,42370,42375,42355,42355,10
07/06/2007,11:55:00,42365,42370,42365,42370,7
07/06/2007,11:56:00,42365,42365,42355,42355,17
07/06/2007,11:57:00,42355,42360,42350,42350,39
07/06/2007,11:58:00,42355,42360,42350,42360,15
07/06/2007,11:59:00,42365,42375,42360,42370,22
07/06/2007,12:00:00,42360,42365,42360,42360,26
07/06/2007,12:01:00,42355,42355,42330,42330,53
07/06/2007,12:02:00,42330,42330,42295,42295,67
07/06/2007,12:03:00,42305,42320,42300,42300,48
07/06/2007,12:04:00,42300,42320,42300,42320,21
07/06/2007,12:05:00,42315,42315,42305,42310,10
07/06/2007,12:06:00,42310,42320,42310,42320,17
07/06/2007,12:07:00,42315,42325,42310,42325,12
07/06/2007,12:08:00,42325,42325,42315,42320,13
07/06/2007,12:09:00,42315,42320,42310,42310,4
07/06/2007,12:10:00,42310,42315,42310,42315,24
07/06/2007,12:11:00,42310,42315,42310,42315,8
07/06/2007,12:12:00,42315,42325,42315,42325,24
07/06/2007,12:13:00,42320,42325,42310,42310,224
07/06/2007,12:14:00,42310,42310,42305,42305,10
07/06/2007,12:15:00,42305,42320,42305,42310,33
07/06/2007,12:16:00,42310,42310,42270,42275,49
07/06/2007,12:17:00,42270,42270,42230,42230,105
07/06/2007,12:18:00,42235,42240,42210,42240,126
07/06/2007,12:19:00,42240,42270,42235,42265,86
07/06/2007,12:20:00,42255,42265,42250,42250,20
07/06/2007,12:21:00,42245,42245,42240,42245,21
07/06/2007,12:22:00,42255,42260,42245,42245,11
07/06/2007,12:23:00,42250,42260,42250,42255,20
07/06/2007,12:24:00,42260,42265,42240,42250,317
07/06/2007,12:25:00,42240,42240,42230,42235,18
07/06/2007,12:26:00,42230,42235,42215,42235,52
07/06/2007,12:27:00,42235,42240,42230,42230,528
07/06/2007,12:28:00,42225,42235,42205,42230,93
07/06/2007,12:29:00,42220,42230,42215,42220,531
07/06/2007,12:30:00,42210,42210,42175,42200,109
07/06/2007,12:31:00,42195,42235,42195,42225,126
07/06/2007,12:32:00,42220,42235,42220,42235,48
07/06/2007,12:33:00,42235,42240,42230,42230,24
07/06/2007,12:34:00,42235,42240,42215,42215,18
07/06/2007,12:35:00,42215,42230,42215,42230,40
07/06/2007,12:36:00,42230,42245,42225,42235,23
07/06/2007,12:37:00,42240,42240,42235,42235,29
07/06/2007,12:38:00,42235,42235,42225,42230,14
07/06/2007,12:39:00,42230,42260,42230,42260,26
07/06/2007,12:40:00,42260,42275,42260,42270,29
07/06/2007,12:41:00,42275,42275,42260,42260,14
07/06/2007,12:42:00,42260,42265,42255,42255,18
07/06/2007,12:43:00,42255,42255,42245,42250,20
07/06/2007,12:44:00,42255,42265,42255,42260,8
07/06/2007,12:45:00,42265,42275,42265,42275,16
07/06/2007,12:46:00,42275,42285,42275,42275,14
07/06/2007,12:47:00,42280,42285,42265,42285,29
07/06/2007,12:48:00,42285,42300,42285,42290,40
07/06/2007,12:49:00,42290,42300,42290,42300,9
07/06/2007,12:50:00,42300,42300,42290,42300,20
07/06/2007,12:51:00,42295,42310,42290,42310,22
07/06/2007,12:52:00,42300,42300,42295,42300,5
07/06/2007,12:53:00,42295,42300,42285,42285,14
07/06/2007,12:54:00,42285,42300,42285,42295,38
07/06/2007,12:55:00,42295,42310,42295,42310,23
07/06/2007,12:56:00,42305,42315,42305,42310,16
07/06/2007,12:57:00,42310,42310,42295,42300,24
07/06/2007,12:58:00,42305,42305,42305,42305,5
07/06/2007,12:59:00,42300,42315,42300,42315,12
07/06/2007,13:00:00,42315,42365,42315,42345,109
07/06/2007,13:01:00,42345,42345,42335,42335,21
07/06/2007,13:02:00,42335,42350,42335,42350,13
07/06/2007,13:03:00,42350,42350,42340,42340,9
07/06/2007,13:04:00,42340,42360,42340,42360,12
07/06/2007,13:05:00,42360,42380,42350,42355,51
07/06/2007,13:06:00,42350,42350,42305,42305,62
07/06/2007,13:07:00,42305,42325,42305,42320,14
07/06/2007,13:08:00,42325,42345,42325,42345,23
07/06/2007,13:09:00,42345,42345,42325,42325,47
07/06/2007,13:10:00,42325,42335,42315,42335,27
07/06/2007,13:11:00,42335,42335,42335,42335,23
07/06/2007,13:12:00,42340,42350,42340,42350,43
07/06/2007,13:13:00,42350,42360,42350,42355,25
07/06/2007,13:14:00,42355,42370,42355,42370,35
07/06/2007,13:15:00,42365,42385,42360,42375,40
07/06/2007,13:16:00,42370,42370,42335,42335,18
07/06/2007,13:17:00,42335,42350,42335,42350,15
07/06/2007,13:18:00,42345,42345,42345,42345,3
07/06/2007,13:19:00,42345,42350,42345,42350,7
07/06/2007,13:20:00,42345,42355,42345,42355,5
07/06/2007,13:21:00,42360,42370,42360,42370,21
07/06/2007,13:22:00,42370,42385,42370,42380,16
07/06/2007,13:23:00,42380,42390,42375,42385,51
07/06/2007,13:24:00,42380,42385,42380,42385,5
07/06/2007,13:25:00,42385,42385,42370,42370,7
07/06/2007,13:26:00,42370,42370,42360,42360,14
07/06/2007,13:27:00,42360,42360,42350,42350,21
07/06/2007,13:28:00,42345,42350,42345,42350,10
07/06/2007,13:29:00,42350,42360,42350,42360,9
07/06/2007,13:30:00,42360,42365,42340,42340,14
07/06/2007,13:31:00,42335,42345,42315,42325,39
07/06/2007,13:32:00,42325,42340,42320,42340,10
07/06/2007,13:33:00,42350,42380,42345,42375,22
07/06/2007,13:34:00,42380,42380,42375,42380,6
07/06/2007,13:35:00,42370,42370,42365,42365,8
07/06/2007,13:36:00,42360,42360,42350,42350,7
07/06/2007,13:37:00,42355,42360,42355,42360,5
07/06/2007,13:39:00,42360,42360,42360,42360,1
07/06/2007,13:40:00,42360,42360,42360,42360,6
07/06/2007,13:41:00,42365,42370,42365,42370,3
07/06/2007,13:42:00,42375,42375,42365,42370,13
07/06/2007,13:43:00,42370,42370,42360,42360,2
07/06/2007,13:44:00,42360,42360,42340,42345,13
07/06/2007,13:45:00,42340,42345,42315,42320,37
07/06/2007,13:46:00,42320,42330,42315,42315,10
07/06/2007,13:47:00,42310,42310,42260,42265,65
07/06/2007,13:48:00,42265,42275,42265,42275,9
07/06/2007,13:49:00,42275,42295,42275,42285,20
07/06/2007,13:50:00,42285,42295,42285,42295,14
07/06/2007,13:51:00,42295,42295,42270,42280,19
07/06/2007,13:52:00,42270,42270,42250,42250,31
07/06/2007,13:53:00,42245,42260,42240,42260,36
07/06/2007,13:54:00,42260,42270,42255,42255,34
07/06/2007,13:55:00,42255,42255,42255,42255,4
07/06/2007,13:56:00,42250,42275,42250,42270,27
07/06/2007,13:57:00,42270,42275,42270,42270,11
07/06/2007,13:58:00,42270,42270,42255,42255,10
07/06/2007,13:59:00,42250,42250,42215,42220,50
07/06/2007,14:00:00,42215,42220,42200,42215,100
07/06/2007,14:01:00,42215,42225,42195,42195,76
07/06/2007,14:02:00,42195,42195,42170,42195,171
07/06/2007,14:03:00,42200,42205,42190,42205,53
07/06/2007,14:04:00,42210,42220,42200,42205,20
07/06/2007,14:05:00,42205,42205,42160,42170,71
07/06/2007,14:06:00,42170,42215,42165,42215,98
07/06/2007,14:07:00,42210,42225,42205,42215,87
07/06/2007,14:08:00,42210,42210,42190,42200,48
07/06/2007,14:09:00,42195,42195,42150,42155,161
07/06/2007,14:10:00,42155,42165,42125,42165,289
07/06/2007,14:11:00,42160,42165,42130,42130,96
07/06/2007,14:12:00,42130,42170,42125,42145,159
07/06/2007,14:13:00,42140,42150,42115,42130,109
07/06/2007,14:14:00,42125,42125,42060,42060,522
07/06/2007,14:15:00,42065,42125,42055,42105,243
07/06/2007,14:16:00,42105,42115,42075,42115,178
07/06/2007,14:17:00,42115,42130,42085,42130,183
07/06/2007,14:18:00,42120,42125,42105,42105,108
07/06/2007,14:19:00,42105,42125,42080,42115,201
07/06/2007,14:20:00,42115,42125,42100,42120,112
07/06/2007,14:21:00,42115,42115,42050,42065,159
07/06/2007,14:22:00,42055,42100,42055,42100,112
07/06/2007,14:23:00,42100,42110,42070,42100,107
07/06/2007,14:24:00,42095,42100,42080,42095,34
07/06/2007,14:25:00,42100,42120,42090,42110,50
07/06/2007,14:26:00,42100,42100,42090,42090,23
07/06/2007,14:27:00,42090,42110,42080,42100,107
07/06/2007,14:28:00,42100,42115,42095,42095,33
07/06/2007,14:29:00,42110,42115,42095,42115,19
07/06/2007,14:30:00,42100,42195,42100,42180,223
07/06/2007,14:31:00,42180,42185,42130,42155,128
07/06/2007,14:32:00,42160,42160,42110,42135,120
07/06/2007,14:33:00,42135,42145,42125,42135,76
07/06/2007,14:34:00,42140,42140,42120,42130,46
07/06/2007,14:35:00,42130,42155,42125,42155,25
07/06/2007,14:36:00,42155,42165,42145,42160,54
07/06/2007,14:37:00,42165,42180,42160,42165,46
07/06/2007,14:38:00,42160,42160,42125,42130,48
07/06/2007,14:39:00,42120,42125,42090,42120,109
07/06/2007,14:40:00,42125,42125,42100,42110,61
07/06/2007,14:41:00,42100,42120,42100,42110,30
07/06/2007,14:42:00,42120,42130,42100,42105,52
07/06/2007,14:43:00,42105,42105,42095,42100,32
07/06/2007,14:44:00,42100,42135,42090,42135,64
07/06/2007,14:45:00,42120,42130,42115,42120,39
07/06/2007,14:46:00,42120,42120,42100,42115,27
07/06/2007,14:47:00,42115,42130,42105,42130,34
07/06/2007,14:48:00,42130,42130,42095,42105,42
07/06/2007,14:49:00,42105,42120,42095,42095,23
07/06/2007,14:50:00,42090,42095,42070,42075,67
07/06/2007,14:51:00,42075,42075,42050,42055,103
07/06/2007,14:52:00,42060,42075,42050,42075,46
07/06/2007,14:53:00,42070,42085,42065,42085,23
07/06/2007,14:54:00,42080,42105,42075,42090,40
07/06/2007,14:55:00,42085,42105,42085,42105,20
07/06/2007,14:56:00,42105,42135,42100,42135,31
07/06/2007,14:57:00,42125,42130,42120,42130,17
07/06/2007,14:58:00,42120,42140,42110,42130,40
07/06/2007,14:59:00,42125,42145,42120,42140,18
07/06/2007,15:00:00,42140,42150,42135,42150,34
07/06/2007,15:01:00,42150,42155,42135,42145,51
07/06/2007,15:02:00,42135,42145,42125,42130,18
07/06/2007,15:03:00,42135,42140,42125,42140,20
07/06/2007,15:04:00,42130,42135,42130,42135,7
07/06/2007,15:05:00,42135,42135,42115,42120,11
07/06/2007,15:06:00,42120,42145,42120,42135,54
07/06/2007,15:07:00,42135,42140,42125,42130,17
07/06/2007,15:08:00,42130,42145,42130,42145,10
07/06/2007,15:09:00,42140,42145,42135,42135,4
07/06/2007,15:10:00,42135,42150,42125,42135,59
07/06/2007,15:11:00,42135,42135,42125,42130,13
07/06/2007,15:12:00,42130,42130,42125,42125,18
07/06/2007,15:13:00,42130,42130,42100,42110,46
07/06/2007,15:14:00,42110,42115,42100,42105,20
07/06/2007,15:15:00,42105,42125,42100,42120,26
07/06/2007,15:16:00,42120,42125,42115,42120,9
07/06/2007,15:17:00,42115,42125,42115,42125,9
07/06/2007,15:18:00,42120,42130,42120,42125,21
07/06/2007,15:19:00,42130,42140,42130,42135,24
07/06/2007,15:20:00,42140,42140,42140,42140,7
07/06/2007,15:21:00,42135,42145,42135,42140,18
07/06/2007,15:22:00,42140,42140,42140,42140,10
07/06/2007,15:23:00,42135,42140,42130,42140,34
07/06/2007,15:24:00,42140,42145,42135,42140,16
07/06/2007,15:25:00,42145,42145,42135,42135,6
07/06/2007,15:26:00,42145,42145,42135,42135,13
07/06/2007,15:27:00,42135,42135,42120,42120,38
07/06/2007,15:28:00,42130,42130,42120,42125,29
07/06/2007,15:29:00,42115,42120,42115,42120,12
07/06/2007,15:30:00,42120,42135,42115,42115,77
07/06/2007,15:31:00,42115,42120,42100,42105,102
07/06/2007,15:32:00,42110,42115,42100,42100,39
07/06/2007,15:33:00,42100,42125,42090,42120,70
07/06/2007,15:34:00,42120,42150,42120,42150,63
07/06/2007,15:35:00,42150,42165,42150,42165,76
07/06/2007,15:36:00,42170,42175,42150,42155,64
07/06/2007,15:37:00,42155,42155,42140,42150,51
07/06/2007,15:38:00,42150,42155,42120,42120,57
07/06/2007,15:39:00,42115,42140,42110,42140,111
07/06/2007,15:40:00,42135,42140,42115,42135,44
07/06/2007,15:41:00,42140,42155,42135,42155,58
07/06/2007,15:42:00,42155,42155,42115,42120,53
07/06/2007,15:43:00,42120,42145,42120,42145,37
07/06/2007,15:44:00,42150,42185,42150,42180,156
07/06/2007,15:45:00,42180,42210,42180,42190,158
07/06/2007,15:46:00,42190,42210,42185,42195,64
07/06/2007,15:47:00,42205,42220,42200,42200,114
07/06/2007,15:48:00,42195,42200,42175,42190,125
07/06/2007,15:49:00,42185,42205,42180,42200,52
07/06/2007,15:50:00,42200,42230,42200,42220,90
07/06/2007,15:51:00,42215,42240,42210,42235,75
07/06/2007,15:52:00,42235,42235,42215,42215,81
07/06/2007,15:53:00,42215,42225,42200,42210,89
07/06/2007,15:54:00,42205,42220,42195,42220,34
07/06/2007,15:55:00,42220,42235,42200,42205,72
07/06/2007,15:56:00,42210,42220,42205,42210,21
07/06/2007,15:57:00,42210,42215,42205,42210,32
07/06/2007,15:58:00,42215,42220,42200,42220,56
07/06/2007,15:59:00,42220,42225,42220,42225,22
07/06/2007,16:00:00,42230,42255,42220,42240,106
07/06/2007,16:01:00,42240,42240,42225,42235,93
07/06/2007,16:02:00,42230,42240,42230,42235,24
07/06/2007,16:03:00,42240,42250,42210,42210,85
07/06/2007,16:04:00,42210,42220,42180,42180,131
07/06/2007,16:05:00,42180,42185,42165,42175,140
07/06/2007,16:06:00,42170,42170,42145,42150,71
07/06/2007,16:07:00,42145,42150,42115,42120,50
07/06/2007,16:08:00,42115,42125,42100,42120,115
07/06/2007,16:09:00,42120,42155,42110,42155,119
07/06/2007,16:10:00,42150,42165,42150,42160,52
07/06/2007,16:11:00,42160,42170,42150,42155,33
07/06/2007,16:12:00,42155,42180,42155,42160,55
07/06/2007,16:13:00,42160,42180,42160,42170,26
07/06/2007,16:14:00,42165,42170,42125,42170,127
07/06/2007,16:15:00,42165,42170,42145,42150,55
07/06/2007,16:16:00,42145,42160,42130,42150,62
07/06/2007,16:17:00,42140,42145,42125,42130,57
07/06/2007,16:18:00,42130,42130,42100,42110,82
07/06/2007,16:19:00,42105,42110,42095,42100,65
07/06/2007,16:20:00,42105,42130,42095,42120,66
07/06/2007,16:21:00,42125,42125,42100,42105,37
07/06/2007,16:22:00,42100,42115,42080,42115,59
07/06/2007,16:23:00,42125,42140,42125,42125,112
07/06/2007,16:24:00,42120,42150,42110,42150,115
07/06/2007,16:25:00,42155,42155,42120,42125,49
07/06/2007,16:26:00,42130,42140,42115,42140,94
07/06/2007,16:27:00,42145,42150,42135,42140,25
07/06/2007,16:28:00,42130,42150,42130,42135,45
07/06/2007,16:29:00,42140,42140,42100,42115,45
07/06/2007,16:30:00,42105,42135,42100,42130,48
07/06/2007,16:31:00,42125,42135,42110,42135,76
07/06/2007,16:32:00,42140,42155,42130,42155,48
07/06/2007,16:33:00,42150,42185,42150,42180,130
07/06/2007,16:34:00,42180,42190,42165,42175,64
07/06/2007,16:35:00,42170,42180,42145,42155,124
07/06/2007,16:36:00,42160,42165,42150,42160,24
07/06/2007,16:37:00,42160,42175,42150,42150,81
07/06/2007,16:38:00,42145,42145,42120,42125,58
07/06/2007,16:39:00,42120,42125,42090,42090,161
07/06/2007,16:40:00,42095,42095,42060,42085,138
07/06/2007,16:41:00,42075,42075,42035,42045,167
07/06/2007,16:42:00,42050,42065,42020,42020,137
07/06/2007,16:43:00,42030,42065,42020,42065,122
07/06/2007,16:44:00,42065,42065,42040,42060,81
07/06/2007,16:45:00,42065,42085,42055,42080,54
07/06/2007,16:46:00,42085,42085,42065,42070,38
07/06/2007,16:47:00,42070,42075,42060,42075,34
07/06/2007,16:48:00,42080,42080,42065,42070,35
07/06/2007,16:49:00,42075,42075,42045,42055,68
07/06/2007,16:50:00,42050,42055,42015,42015,163
07/06/2007,16:51:00,42020,42040,42010,42020,207
07/06/2007,16:52:00,42015,42040,42015,42040,80
07/06/2007,16:53:00,42035,42055,42030,42055,62
07/06/2007,16:54:00,42050,42055,42045,42055,21
07/06/2007,16:55:00,42050,42055,42030,42030,44
07/06/2007,16:56:00,42030,42055,42025,42055,66
07/06/2007,16:57:00,42055,42085,42055,42075,73
07/06/2007,16:58:00,42080,42120,42080,42115,140
07/06/2007,16:59:00,42105,42120,42090,42090,56
07/06/2007,17:00:00,42085,42095,42080,42090,33
07/06/2007,17:01:00,42090,42100,42070,42070,48
07/06/2007,17:02:00,42065,42070,42055,42055,86
07/06/2007,17:03:00,42050,42075,42040,42070,83
07/06/2007,17:04:00,42070,42085,42065,42075,53
07/06/2007,17:05:00,42080,42080,42055,42055,33
07/06/2007,17:06:00,42050,42055,42000,42010,210
07/06/2007,17:07:00,42015,42020,41990,42000,226
07/06/2007,17:08:00,42000,42000,41970,41975,207
07/06/2007,17:09:00,41975,41975,41930,41935,186
07/06/2007,17:10:00,41940,41955,41930,41955,100
07/06/2007,17:11:00,41955,41970,41940,41940,87
07/06/2007,17:12:00,41945,41950,41920,41920,148
07/06/2007,17:13:00,41925,41930,41915,41915,151
07/06/2007,17:14:00,41920,41950,41920,41940,133
07/06/2007,17:15:00,41940,41950,41930,41945,71
07/06/2007,17:16:00,41955,41960,41940,41950,91
07/06/2007,17:17:00,41950,41965,41950,41950,72
07/06/2007,17:18:00,41950,41950,41915,41930,111
07/06/2007,17:19:00,41930,41965,41930,41955,105
07/06/2007,17:20:00,41955,41985,41955,41980,50
07/06/2007,17:21:00,41985,42035,41985,42025,181
07/06/2007,17:22:00,42025,42035,42015,42015,138
07/06/2007,17:23:00,42020,42035,42020,42030,18
07/06/2007,17:24:00,42025,42035,42020,42020,27
07/06/2007,17:25:00,42030,42035,42000,42020,116
07/06/2007,17:26:00,42020,42025,42015,42025,33
07/06/2007,17:27:00,42020,42030,42010,42025,49
07/06/2007,17:28:00,42025,42025,41975,41995,106
07/06/2007,17:29:00,42000,42005,41970,41975,76
07/06/2007,17:30:00,41970,41980,41955,41965,87
07/06/2007,17:31:00,41970,41975,41955,41955,45
07/06/2007,17:32:00,41960,41970,41960,41960,27
07/06/2007,17:33:00,41970,41970,41960,41960,39
07/06/2007,17:34:00,41965,41980,41965,41980,35
07/06/2007,17:35:00,41975,41990,41975,41975,50
07/06/2007,17:36:00,41975,41995,41975,41985,45
07/06/2007,17:37:00,41985,42015,41980,42010,79
07/06/2007,17:38:00,42010,42010,41995,42000,25
07/06/2007,17:39:00,42010,42010,41990,41995,32
08/06/2007,09:00:00,41915,41915,41750,41840,210
08/06/2007,09:01:00,41845,41845,41810,41810,108
08/06/2007,09:02:00,41805,41805,41770,41775,119
08/06/2007,09:03:00,41785,41785,41765,41775,81
08/06/2007,09:04:00,41770,41785,41770,41780,61
08/06/2007,09:05:00,41775,41805,41765,41800,137
08/06/2007,09:06:00,41800,41840,41800,41830,86
08/06/2007,09:07:00,41830,41860,41830,41840,137
08/06/2007,09:08:00,41845,41845,41825,41835,86
08/06/2007,09:09:00,41835,41840,41825,41830,61
08/06/2007,09:10:00,41830,41830,41780,41785,54
08/06/2007,09:11:00,41785,41790,41770,41770,73
08/06/2007,09:12:00,41765,41765,41725,41735,124
08/06/2007,09:13:00,41740,41740,41680,41685,134
08/06/2007,09:14:00,41685,41705,41680,41685,102
08/06/2007,09:15:00,41685,41720,41685,41710,98
08/06/2007,09:16:00,41705,41745,41695,41740,142
08/06/2007,09:17:00,41740,41775,41730,41755,122
08/06/2007,09:18:00,41765,41775,41750,41770,49
08/06/2007,09:19:00,41770,41790,41765,41770,82
08/06/2007,09:20:00,41775,41805,41770,41805,103
08/06/2007,09:21:00,41800,41800,41770,41785,76
08/06/2007,09:22:00,41790,41795,41785,41795,21
08/06/2007,09:23:00,41790,41850,41790,41850,90
08/06/2007,09:24:00,41850,41885,41845,41875,177
08/06/2007,09:25:00,41865,41875,41830,41835,84
08/06/2007,09:26:00,41835,41835,41795,41805,86
08/06/2007,09:27:00,41805,41845,41800,41845,34
08/06/2007,09:28:00,41840,41840,41820,41820,28
08/06/2007,09:29:00,41820,41830,41810,41810,14
08/06/2007,09:30:00,41815,41835,41815,41835,69
08/06/2007,09:31:00,41830,41850,41825,41845,68
08/06/2007,09:32:00,41845,41875,41845,41875,66
08/06/2007,09:33:00,41875,41875,41865,41875,34
08/06/2007,09:34:00,41870,41900,41870,41890,85
08/06/2007,09:35:00,41895,41905,41865,41870,100
08/06/2007,09:36:00,41865,41870,41850,41870,47
08/06/2007,09:37:00,41865,41895,41860,41880,51
08/06/2007,09:38:00,41880,41910,41880,41910,39
08/06/2007,09:39:00,41905,41935,41900,41925,100
08/06/2007,09:40:00,41925,41955,41920,41955,105
08/06/2007,09:41:00,41950,41960,41940,41945,80
08/06/2007,09:42:00,41940,41945,41935,41940,58
08/06/2007,09:43:00,41950,41965,41940,41940,82
08/06/2007,09:44:00,41935,41955,41935,41950,50
08/06/2007,09:45:00,41955,41980,41950,41970,98
08/06/2007,09:46:00,41970,42000,41965,41970,178
08/06/2007,09:47:00,41970,41970,41945,41960,113
08/06/2007,09:48:00,41955,41955,41935,41945,121
08/06/2007,09:49:00,41940,41950,41940,41945,86
08/06/2007,09:50:00,41945,41950,41930,41930,60
08/06/2007,09:51:00,41930,41935,41920,41935,42
08/06/2007,09:52:00,41935,41950,41935,41950,50
08/06/2007,09:53:00,41950,41965,41950,41950,65
08/06/2007,09:54:00,41955,41980,41940,41940,50
08/06/2007,09:55:00,41940,41985,41940,41970,84
08/06/2007,09:56:00,41965,41980,41965,41975,39
08/06/2007,09:57:00,41975,41980,41950,41955,61
08/06/2007,09:58:00,41965,41980,41960,41975,41
08/06/2007,09:59:00,41975,41975,41955,41955,28
08/06/2007,10:00:00,41955,41955,41925,41935,54
08/06/2007,10:01:00,41935,41950,41935,41940,20
08/06/2007,10:02:00,41945,41965,41925,41930,93
08/06/2007,10:03:00,41925,41930,41915,41925,60
08/06/2007,10:04:00,41925,41935,41905,41935,46
08/06/2007,10:05:00,41935,41970,41935,41970,67
08/06/2007,10:06:00,41960,41980,41955,41970,56
08/06/2007,10:07:00,41970,41975,41955,41955,58
08/06/2007,10:08:00,41950,41950,41920,41935,64
08/06/2007,10:09:00,41935,41950,41930,41930,36
08/06/2007,10:10:00,41925,41945,41920,41945,27
08/06/2007,10:11:00,41945,41970,41945,41950,40
08/06/2007,10:12:00,41960,41970,41955,41965,25
08/06/2007,10:13:00,41965,41970,41950,41955,43
08/06/2007,10:14:00,41955,41965,41950,41955,16
08/06/2007,10:15:00,41950,41960,41925,41925,32
08/06/2007,10:16:00,41925,41940,41925,41940,37
08/06/2007,10:17:00,41940,41945,41930,41930,39
08/06/2007,10:18:00,41925,41935,41925,41930,35
08/06/2007,10:19:00,41930,41930,41895,41900,54
08/06/2007,10:20:00,41900,41905,41895,41895,69
08/06/2007,10:21:00,41895,41905,41875,41885,59
08/06/2007,10:22:00,41880,41910,41880,41900,35
08/06/2007,10:23:00,41900,41900,41890,41895,24
08/06/2007,10:24:00,41900,41910,41895,41910,21
08/06/2007,10:25:00,41910,41910,41865,41865,47
08/06/2007,10:26:00,41870,41875,41835,41835,102
08/06/2007,10:27:00,41840,41855,41825,41830,106
08/06/2007,10:28:00,41835,41845,41825,41840,45
08/06/2007,10:29:00,41845,41860,41835,41840,78
08/06/2007,10:30:00,41840,41845,41805,41825,122
08/06/2007,10:31:00,41825,41835,41820,41830,38
08/06/2007,10:32:00,41830,41840,41810,41835,41
08/06/2007,10:33:00,41830,41875,41830,41875,83
08/06/2007,10:34:00,41870,41870,41850,41860,65
08/06/2007,10:35:00,41865,41875,41865,41870,22
08/06/2007,10:36:00,41860,41870,41860,41860,36
08/06/2007,10:37:00,41860,41860,41830,41840,47
08/06/2007,10:38:00,41835,41835,41830,41835,13
08/06/2007,10:39:00,41840,41840,41835,41840,5
08/06/2007,10:40:00,41830,41845,41830,41840,7
08/06/2007,10:41:00,41840,41840,41835,41840,30
08/06/2007,10:42:00,41840,41840,41830,41840,8
08/06/2007,10:43:00,41845,41870,41845,41865,37
08/06/2007,10:44:00,41855,41860,41845,41845,77
08/06/2007,10:45:00,41845,41845,41785,41790,97
08/06/2007,10:46:00,41790,41815,41790,41810,31
08/06/2007,10:47:00,41810,41815,41795,41810,74
08/06/2007,10:48:00,41800,41825,41800,41820,64
08/06/2007,10:49:00,41820,41820,41800,41815,97
08/06/2007,10:50:00,41815,41850,41815,41850,128
08/06/2007,10:51:00,41845,41850,41835,41835,30
08/06/2007,10:52:00,41835,41840,41820,41825,50
08/06/2007,10:53:00,41825,41865,41820,41865,85
08/06/2007,10:54:00,41860,41860,41835,41850,85
08/06/2007,10:55:00,41850,41850,41840,41845,44
08/06/2007,10:56:00,41840,41855,41835,41850,57
08/06/2007,10:57:00,41850,41850,41845,41845,10
08/06/2007,10:58:00,41845,41860,41840,41855,20
08/06/2007,10:59:00,41855,41870,41845,41860,37
08/06/2007,11:00:00,41865,41865,41855,41865,29
08/06/2007,11:01:00,41860,41860,41860,41860,6
08/06/2007,11:02:00,41860,41860,41855,41855,13
08/06/2007,11:03:00,41860,41860,41830,41830,35
08/06/2007,11:04:00,41840,41855,41840,41845,15
08/06/2007,11:05:00,41840,41840,41840,41840,7
08/06/2007,11:06:00,41835,41855,41835,41855,6
08/06/2007,11:07:00,41860,41860,41830,41835,17
08/06/2007,11:08:00,41835,41835,41830,41835,15
08/06/2007,11:09:00,41845,41845,41825,41825,21
08/06/2007,11:10:00,41825,41825,41810,41815,80
08/06/2007,11:11:00,41820,41830,41820,41820,38
08/06/2007,11:12:00,41820,41835,41820,41835,24
08/06/2007,11:13:00,41835,41835,41815,41820,46
08/06/2007,11:14:00,41820,41820,41815,41820,11
08/06/2007,11:15:00,41820,41825,41815,41815,10
08/06/2007,11:16:00,41825,41825,41825,41825,1
08/06/2007,11:17:00,41830,41830,41820,41825,18
08/06/2007,11:18:00,41830,41830,41830,41830,8
08/06/2007,11:19:00,41830,41840,41830,41840,69
08/06/2007,11:20:00,41845,41850,41835,41835,17
08/06/2007,11:21:00,41840,41840,41840,41840,2
08/06/2007,11:22:00,41840,41840,41835,41840,13
08/06/2007,11:23:00,41840,41845,41835,41840,12
08/06/2007,11:24:00,41840,41840,41815,41825,46
08/06/2007,11:25:00,41825,41825,41810,41810,33
08/06/2007,11:26:00,41810,41815,41810,41815,10
08/06/2007,11:27:00,41815,41820,41810,41810,30
08/06/2007,11:28:00,41810,41815,41800,41805,40
08/06/2007,11:29:00,41805,41805,41800,41800,10
08/06/2007,11:30:00,41795,41805,41775,41780,50
08/06/2007,11:31:00,41780,41780,41745,41750,100
08/06/2007,11:32:00,41750,41770,41740,41750,102
08/06/2007,11:33:00,41750,41755,41720,41720,126
08/06/2007,11:34:00,41720,41725,41705,41715,176
08/06/2007,11:35:00,41715,41730,41700,41705,73
08/06/2007,11:36:00,41710,41710,41650,41650,166
08/06/2007,11:37:00,41650,41650,41615,41635,207
08/06/2007,11:38:00,41645,41660,41640,41650,78
08/06/2007,11:39:00,41660,41685,41655,41675,93
08/06/2007,11:40:00,41680,41705,41675,41695,62
08/06/2007,11:41:00,41695,41705,41685,41695,58
08/06/2007,11:42:00,41685,41690,41645,41655,86
08/06/2007,11:43:00,41655,41665,41655,41665,40
08/06/2007,11:44:00,41670,41690,41650,41675,65
08/06/2007,11:45:00,41675,41695,41675,41695,66
08/06/2007,11:46:00,41695,41695,41680,41685,46
08/06/2007,11:47:00,41690,41700,41685,41695,47
08/06/2007,11:48:00,41690,41705,41690,41700,11
08/06/2007,11:49:00,41700,41705,41685,41685,56
08/06/2007,11:50:00,41685,41700,41680,41690,68
08/06/2007,11:51:00,41685,41690,41660,41680,53
08/06/2007,11:52:00,41690,41690,41660,41660,25
08/06/2007,11:53:00,41660,41665,41635,41635,35
08/06/2007,11:54:00,41640,41640,41600,41600,116
08/06/2007,11:55:00,41605,41640,41605,41630,103
08/06/2007,11:56:00,41630,41660,41620,41635,96
08/06/2007,11:57:00,41640,41655,41640,41655,21
08/06/2007,11:58:00,41650,41650,41620,41630,67
08/06/2007,11:59:00,41625,41640,41600,41600,111
08/06/2007,12:00:00,41600,41605,41555,41575,221
08/06/2007,12:01:00,41575,41635,41575,41620,93
08/06/2007,12:02:00,41620,41650,41615,41640,79
08/06/2007,12:03:00,41635,41640,41605,41625,58
08/06/2007,12:04:00,41625,41630,41610,41620,21
08/06/2007,12:05:00,41625,41640,41615,41640,50
08/06/2007,12:06:00,41635,41645,41620,41625,56
08/06/2007,12:07:00,41630,41635,41625,41635,14