DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/06/2007,12:07:00,41630,41640,41615,41625,49
08/06/2007,12:08:00,41635,41645,41625,41640,20
08/06/2007,12:09:00,41640,41645,41640,41645,14
08/06/2007,12:10:00,41635,41635,41590,41625,141
08/06/2007,12:11:00,41625,41625,41590,41590,78
08/06/2007,12:12:00,41590,41595,41575,41590,90
08/06/2007,12:13:00,41590,41590,41565,41570,71
08/06/2007,12:14:00,41570,41595,41560,41570,138
08/06/2007,12:15:00,41570,41610,41570,41580,108
08/06/2007,12:16:00,41575,41620,41575,41610,45
08/06/2007,12:17:00,41610,41620,41590,41610,31
08/06/2007,12:18:00,41615,41630,41610,41630,31
08/06/2007,12:19:00,41620,41640,41600,41600,68
08/06/2007,12:20:00,41600,41600,41580,41585,72
08/06/2007,12:21:00,41585,41595,41585,41595,46
08/06/2007,12:22:00,41595,41595,41550,41565,100
08/06/2007,12:23:00,41565,41580,41555,41580,50
08/06/2007,12:24:00,41580,41590,41575,41585,13
08/06/2007,12:25:00,41585,41595,41580,41590,36
08/06/2007,12:26:00,41590,41625,41590,41625,118
08/06/2007,12:27:00,41615,41630,41615,41620,37
08/06/2007,12:28:00,41620,41625,41610,41620,20
08/06/2007,12:29:00,41625,41625,41605,41605,10
08/06/2007,12:30:00,41610,41610,41600,41610,17
08/06/2007,12:31:00,41610,41620,41605,41620,28
08/06/2007,12:32:00,41625,41630,41610,41630,30
08/06/2007,12:33:00,41630,41645,41625,41645,55
08/06/2007,12:34:00,41645,41650,41630,41630,53
08/06/2007,12:35:00,41630,41630,41620,41630,16
08/06/2007,12:36:00,41635,41645,41635,41645,27
08/06/2007,12:37:00,41640,41650,41615,41615,65
08/06/2007,12:38:00,41615,41635,41610,41625,33
08/06/2007,12:39:00,41625,41655,41625,41650,28
08/06/2007,12:40:00,41660,41670,41660,41665,55
08/06/2007,12:41:00,41670,41670,41655,41670,24
08/06/2007,12:42:00,41665,41675,41660,41665,27
08/06/2007,12:43:00,41670,41685,41670,41680,45
08/06/2007,12:44:00,41670,41670,41660,41660,11
08/06/2007,12:45:00,41655,41660,41650,41655,29
08/06/2007,12:46:00,41650,41650,41625,41630,25
08/06/2007,12:47:00,41620,41645,41620,41635,29
08/06/2007,12:48:00,41630,41650,41630,41640,17
08/06/2007,12:49:00,41640,41640,41635,41635,7
08/06/2007,12:50:00,41635,41635,41620,41635,27
08/06/2007,12:51:00,41635,41635,41625,41630,13
08/06/2007,12:52:00,41630,41630,41620,41630,17
08/06/2007,12:53:00,41635,41640,41625,41625,21
08/06/2007,12:54:00,41635,41645,41635,41640,8
08/06/2007,12:55:00,41645,41645,41640,41640,5
08/06/2007,12:56:00,41650,41680,41650,41670,31
08/06/2007,12:57:00,41670,41680,41670,41675,14
08/06/2007,12:58:00,41675,41680,41670,41675,17
08/06/2007,12:59:00,41675,41675,41670,41670,12
08/06/2007,13:00:00,41665,41665,41625,41635,61
08/06/2007,13:01:00,41630,41635,41620,41630,28
08/06/2007,13:02:00,41630,41635,41620,41625,25
08/06/2007,13:03:00,41630,41640,41630,41640,4
08/06/2007,13:04:00,41630,41635,41630,41635,6
08/06/2007,13:05:00,41630,41630,41610,41610,31
08/06/2007,13:06:00,41605,41625,41605,41610,48
08/06/2007,13:07:00,41615,41615,41600,41600,9
08/06/2007,13:08:00,41605,41605,41585,41590,62
08/06/2007,13:09:00,41590,41605,41590,41605,14
08/06/2007,13:10:00,41600,41610,41595,41605,28
08/06/2007,13:11:00,41620,41625,41620,41625,9
08/06/2007,13:12:00,41620,41625,41615,41625,15
08/06/2007,13:13:00,41625,41635,41625,41635,35
08/06/2007,13:14:00,41635,41635,41625,41625,15
08/06/2007,13:15:00,41625,41645,41625,41645,30
08/06/2007,13:16:00,41645,41645,41625,41630,11
08/06/2007,13:17:00,41640,41640,41630,41630,4
08/06/2007,13:18:00,41625,41625,41610,41615,22
08/06/2007,13:19:00,41610,41615,41610,41615,3
08/06/2007,13:20:00,41615,41635,41610,41625,9
08/06/2007,13:21:00,41630,41635,41630,41635,9
08/06/2007,13:23:00,41635,41635,41635,41635,1
08/06/2007,13:24:00,41640,41645,41635,41635,8
08/06/2007,13:25:00,41645,41660,41645,41660,21
08/06/2007,13:26:00,41660,41695,41655,41690,53
08/06/2007,13:27:00,41690,41710,41685,41700,70
08/06/2007,13:28:00,41685,41710,41685,41710,45
08/06/2007,13:29:00,41705,41710,41695,41705,26
08/06/2007,13:30:00,41710,41730,41710,41720,73
08/06/2007,13:31:00,41715,41715,41710,41710,8
08/06/2007,13:32:00,41705,41715,41690,41690,33
08/06/2007,13:33:00,41690,41695,41685,41690,12
08/06/2007,13:34:00,41695,41695,41680,41695,16
08/06/2007,13:35:00,41695,41700,41690,41690,33
08/06/2007,13:36:00,41695,41695,41685,41685,14
08/06/2007,13:37:00,41680,41685,41675,41685,28
08/06/2007,13:38:00,41690,41690,41675,41675,24
08/06/2007,13:39:00,41685,41715,41685,41710,121
08/06/2007,13:40:00,41705,41710,41700,41710,38
08/06/2007,13:41:00,41710,41720,41700,41715,25
08/06/2007,13:42:00,41710,41715,41700,41710,134
08/06/2007,13:43:00,41715,41715,41695,41705,26
08/06/2007,13:44:00,41700,41720,41695,41720,24
08/06/2007,13:45:00,41720,41720,41705,41705,22
08/06/2007,13:46:00,41705,41705,41700,41700,7
08/06/2007,13:47:00,41710,41710,41705,41705,9
08/06/2007,13:48:00,41710,41715,41700,41715,10
08/06/2007,13:49:00,41715,41715,41705,41705,8
08/06/2007,13:50:00,41710,41735,41710,41735,42
08/06/2007,13:51:00,41735,41750,41735,41750,36
08/06/2007,13:52:00,41750,41765,41745,41750,57
08/06/2007,13:53:00,41750,41760,41745,41760,30
08/06/2007,13:54:00,41760,41775,41760,41775,73
08/06/2007,13:55:00,41775,41780,41760,41760,24
08/06/2007,13:56:00,41760,41760,41755,41760,13
08/06/2007,13:57:00,41755,41755,41735,41750,35
08/06/2007,13:58:00,41745,41755,41745,41755,24
08/06/2007,13:59:00,41750,41755,41735,41740,16
08/06/2007,14:00:00,41740,41750,41735,41750,35
08/06/2007,14:01:00,41750,41760,41745,41750,48
08/06/2007,14:02:00,41750,41750,41735,41735,15
08/06/2007,14:03:00,41730,41740,41710,41735,110
08/06/2007,14:04:00,41735,41735,41715,41715,26
08/06/2007,14:05:00,41720,41735,41715,41730,30
08/06/2007,14:06:00,41735,41735,41715,41720,14
08/06/2007,14:07:00,41725,41740,41725,41730,34
08/06/2007,14:08:00,41735,41755,41735,41755,21
08/06/2007,14:09:00,41745,41755,41740,41755,11
08/06/2007,14:10:00,41750,41790,41750,41790,60
08/06/2007,14:11:00,41790,41800,41785,41795,66
08/06/2007,14:12:00,41785,41785,41755,41755,55
08/06/2007,14:13:00,41750,41750,41740,41745,47
08/06/2007,14:14:00,41750,41765,41750,41760,19
08/06/2007,14:15:00,41760,41765,41740,41745,58
08/06/2007,14:16:00,41740,41740,41730,41730,36
08/06/2007,14:17:00,41730,41730,41710,41725,21
08/06/2007,14:18:00,41725,41740,41725,41730,28
08/06/2007,14:19:00,41730,41730,41720,41730,11
08/06/2007,14:20:00,41720,41740,41720,41730,23
08/06/2007,14:21:00,41735,41760,41735,41760,20
08/06/2007,14:22:00,41755,41775,41755,41770,46
08/06/2007,14:23:00,41770,41770,41750,41770,36
08/06/2007,14:24:00,41770,41785,41770,41780,36
08/06/2007,14:25:00,41785,41810,41775,41800,56
08/06/2007,14:26:00,41800,41815,41800,41815,35
08/06/2007,14:27:00,41815,41815,41795,41795,35
08/06/2007,14:28:00,41795,41805,41790,41800,29
08/06/2007,14:29:00,41800,41805,41790,41805,30
08/06/2007,14:30:00,41810,41840,41780,41785,119
08/06/2007,14:31:00,41785,41815,41770,41780,113
08/06/2007,14:32:00,41780,41790,41755,41770,88
08/06/2007,14:33:00,41770,41785,41760,41765,76
08/06/2007,14:34:00,41770,41775,41760,41765,37
08/06/2007,14:35:00,41770,41780,41760,41765,50
08/06/2007,14:36:00,41765,41775,41755,41770,38
08/06/2007,14:37:00,41770,41780,41765,41770,23
08/06/2007,14:38:00,41775,41785,41775,41780,10
08/06/2007,14:39:00,41790,41825,41785,41820,66
08/06/2007,14:40:00,41825,41830,41805,41810,78
08/06/2007,14:41:00,41810,41810,41785,41785,464
08/06/2007,14:42:00,41785,41800,41785,41785,129
08/06/2007,14:43:00,41790,41790,41770,41770,26
08/06/2007,14:44:00,41770,41775,41760,41770,31
08/06/2007,14:45:00,41770,41775,41765,41775,10
08/06/2007,14:46:00,41775,41800,41775,41800,243
08/06/2007,14:47:00,41790,41800,41790,41800,144
08/06/2007,14:48:00,41800,41800,41790,41800,118
08/06/2007,14:49:00,41800,41810,41790,41800,128
08/06/2007,14:50:00,41800,41810,41795,41795,512
08/06/2007,14:51:00,41790,41790,41770,41785,36
08/06/2007,14:52:00,41785,41795,41785,41795,13
08/06/2007,14:53:00,41785,41795,41785,41795,11
08/06/2007,14:54:00,41800,41815,41800,41800,38
08/06/2007,14:55:00,41805,41810,41750,41750,73
08/06/2007,14:56:00,41760,41770,41760,41765,26
08/06/2007,14:57:00,41765,41765,41745,41760,22
08/06/2007,14:58:00,41755,41760,41750,41760,8
08/06/2007,14:59:00,41755,41765,41755,41765,15
08/06/2007,15:00:00,41755,41755,41735,41735,21
08/06/2007,15:01:00,41730,41735,41720,41725,24
08/06/2007,15:02:00,41720,41725,41690,41710,97
08/06/2007,15:03:00,41710,41730,41710,41720,20
08/06/2007,15:04:00,41725,41745,41725,41745,12
08/06/2007,15:05:00,41735,41745,41725,41735,40
08/06/2007,15:06:00,41745,41770,41745,41770,45
08/06/2007,15:07:00,41760,41765,41755,41765,23
08/06/2007,15:08:00,41760,41760,41755,41755,7
08/06/2007,15:09:00,41755,41775,41750,41775,516
08/06/2007,15:10:00,41770,41775,41755,41755,12
08/06/2007,15:11:00,41755,41800,41755,41790,36
08/06/2007,15:12:00,41800,41805,41785,41785,43
08/06/2007,15:13:00,41785,41785,41770,41775,526
08/06/2007,15:14:00,41770,41780,41770,41780,4
08/06/2007,15:15:00,41780,41805,41780,41805,29
08/06/2007,15:16:00,41805,41805,41795,41795,33
08/06/2007,15:17:00,41795,41800,41790,41800,53
08/06/2007,15:18:00,41800,41800,41785,41790,25
08/06/2007,15:19:00,41795,41805,41795,41795,15
08/06/2007,15:20:00,41800,41835,41800,41835,67
08/06/2007,15:21:00,41835,41860,41830,41855,73
08/06/2007,15:22:00,41855,41870,41855,41865,74
08/06/2007,15:23:00,41860,41870,41850,41860,34
08/06/2007,15:24:00,41855,41855,41825,41835,72
08/06/2007,15:25:00,41835,41840,41830,41830,10
08/06/2007,15:26:00,41825,41845,41820,41840,520
08/06/2007,15:27:00,41840,41840,41835,41835,15
08/06/2007,15:28:00,41840,41850,41830,41850,40
08/06/2007,15:29:00,41860,41890,41860,41880,63
08/06/2007,15:30:00,41880,41895,41875,41885,64
08/06/2007,15:31:00,41885,41900,41880,41890,189
08/06/2007,15:32:00,41895,41910,41880,41890,214
08/06/2007,15:33:00,41890,41900,41880,41885,82
08/06/2007,15:34:00,41875,41890,41870,41870,61
08/06/2007,15:35:00,41865,41865,41845,41845,79
08/06/2007,15:36:00,41850,41860,41825,41825,71
08/06/2007,15:37:00,41835,41845,41825,41825,241
08/06/2007,15:38:00,41830,41835,41795,41795,58
08/06/2007,15:39:00,41795,41800,41765,41765,95
08/06/2007,15:40:00,41765,41785,41760,41775,129
08/06/2007,15:41:00,41780,41780,41730,41730,89
08/06/2007,15:42:00,41740,41740,41700,41715,84
08/06/2007,15:43:00,41720,41770,41720,41760,131
08/06/2007,15:44:00,41760,41760,41735,41755,78
08/06/2007,15:45:00,41760,41765,41745,41765,62
08/06/2007,15:46:00,41770,41790,41755,41765,75
08/06/2007,15:47:00,41765,41815,41765,41815,93
08/06/2007,15:48:00,41815,41830,41805,41825,121
08/06/2007,15:49:00,41825,41850,41815,41845,556
08/06/2007,15:50:00,41845,41870,41845,41865,61
08/06/2007,15:51:00,41865,41890,41865,41890,107
08/06/2007,15:52:00,41890,41900,41880,41880,78
08/06/2007,15:53:00,41885,41915,41880,41910,67
08/06/2007,15:54:00,41910,41940,41905,41910,156
08/06/2007,15:55:00,41915,41925,41905,41910,58
08/06/2007,15:56:00,41910,41910,41860,41860,159
08/06/2007,15:57:00,41870,41890,41865,41865,54
08/06/2007,15:58:00,41865,41880,41860,41875,57
08/06/2007,15:59:00,41870,41890,41870,41890,43
08/06/2007,16:00:00,41895,41895,41830,41835,101
08/06/2007,16:01:00,41835,41860,41830,41855,82
08/06/2007,16:02:00,41860,41870,41850,41855,91
08/06/2007,16:03:00,41855,41855,41820,41825,49
08/06/2007,16:04:00,41830,41870,41825,41865,85
08/06/2007,16:05:00,41870,41885,41860,41875,53
08/06/2007,16:06:00,41870,41885,41830,41845,99
08/06/2007,16:07:00,41850,41875,41830,41850,73
08/06/2007,16:08:00,41850,41890,41850,41875,73
08/06/2007,16:09:00,41880,41895,41870,41880,79
08/06/2007,16:10:00,41875,41895,41875,41885,35
08/06/2007,16:11:00,41890,41890,41860,41860,36
08/06/2007,16:12:00,41865,41905,41865,41895,137
08/06/2007,16:13:00,41895,41905,41885,41895,49
08/06/2007,16:14:00,41895,41920,41890,41910,73
08/06/2007,16:15:00,41905,41915,41875,41885,119
08/06/2007,16:16:00,41885,41895,41870,41890,85
08/06/2007,16:17:00,41890,41890,41870,41880,25
08/06/2007,16:18:00,41870,41880,41845,41865,87
08/06/2007,16:19:00,41865,41865,41850,41865,35
08/06/2007,16:20:00,41870,41880,41860,41860,41
08/06/2007,16:21:00,41860,41875,41855,41860,50
08/06/2007,16:22:00,41860,41870,41860,41860,28
08/06/2007,16:23:00,41855,41855,41835,41835,102
08/06/2007,16:24:00,41850,41865,41840,41850,43
08/06/2007,16:25:00,41855,41860,41845,41855,27
08/06/2007,16:26:00,41850,41865,41845,41850,70
08/06/2007,16:27:00,41860,41885,41850,41885,35
08/06/2007,16:28:00,41885,41900,41875,41875,68
08/06/2007,16:29:00,41870,41890,41865,41875,84
08/06/2007,16:30:00,41880,41885,41860,41860,36
08/06/2007,16:31:00,41860,41865,41845,41865,60
08/06/2007,16:32:00,41865,41865,41840,41840,40
08/06/2007,16:37:00,41880,41880,41880,41880,3
08/06/2007,16:38:00,41875,41895,41865,41870,55
08/06/2007,16:39:00,41870,41890,41865,41890,42
08/06/2007,16:40:00,41890,41905,41885,41895,76
08/06/2007,16:41:00,41900,41920,41900,41900,84
08/06/2007,16:42:00,41900,41920,41890,41910,51
08/06/2007,16:43:00,41905,41910,41875,41880,90
08/06/2007,16:44:00,41885,41920,41885,41920,40
08/06/2007,16:45:00,41920,41940,41915,41930,54
08/06/2007,16:46:00,41925,41935,41910,41910,44
08/06/2007,16:47:00,41905,41925,41890,41920,61
08/06/2007,16:48:00,41910,41920,41895,41900,48
08/06/2007,16:49:00,41900,41915,41900,41910,18
08/06/2007,16:50:00,41910,41915,41890,41895,31
08/06/2007,16:51:00,41900,41900,41855,41855,92
08/06/2007,16:52:00,41860,41860,41840,41855,109
08/06/2007,16:53:00,41860,41870,41850,41870,28
08/06/2007,16:54:00,41860,41875,41855,41860,71
08/06/2007,16:55:00,41855,41855,41855,41855,6
08/06/2007,16:56:00,41860,41875,41850,41875,72
08/06/2007,16:57:00,41870,41885,41860,41865,42
08/06/2007,16:58:00,41860,41865,41835,41835,54
08/06/2007,16:59:00,41835,41840,41825,41830,86
08/06/2007,17:00:00,41830,41830,41795,41795,93
08/06/2007,17:01:00,41790,41795,41770,41775,109
08/06/2007,17:02:00,41770,41800,41765,41800,100
08/06/2007,17:03:00,41800,41805,41765,41765,159
08/06/2007,17:04:00,41765,41770,41750,41750,109
08/06/2007,17:05:00,41755,41800,41755,41800,59
08/06/2007,17:06:00,41800,41810,41755,41760,75
08/06/2007,17:07:00,41760,41765,41735,41760,101
08/06/2007,17:08:00,41760,41770,41750,41770,136
08/06/2007,17:09:00,41765,41790,41760,41780,55
08/06/2007,17:10:00,41785,41785,41770,41770,27
08/06/2007,17:11:00,41770,41770,41730,41735,125
08/06/2007,17:12:00,41735,41745,41720,41730,126
08/06/2007,17:13:00,41735,41735,41700,41700,111
08/06/2007,17:14:00,41700,41710,41670,41685,94
08/06/2007,17:15:00,41690,41725,41690,41720,110
08/06/2007,17:16:00,41720,41735,41715,41715,57
08/06/2007,17:17:00,41710,41730,41705,41710,84
08/06/2007,17:18:00,41710,41735,41705,41735,35
08/06/2007,17:19:00,41730,41760,41730,41750,42
08/06/2007,17:20:00,41760,41785,41760,41775,30
08/06/2007,17:21:00,41780,41785,41765,41765,71
08/06/2007,17:22:00,41770,41790,41770,41790,77
08/06/2007,17:23:00,41795,41800,41770,41780,42
08/06/2007,17:24:00,41775,41790,41770,41790,31
08/06/2007,17:25:00,41790,41790,41775,41780,45
08/06/2007,17:26:00,41780,41790,41765,41780,88
08/06/2007,17:27:00,41780,41800,41780,41790,64
08/06/2007,17:28:00,41790,41795,41765,41765,85
08/06/2007,17:29:00,41760,41760,41725,41725,53
08/06/2007,17:30:00,41710,41755,41710,41755,30
08/06/2007,17:31:00,41760,41760,41745,41750,19
08/06/2007,17:32:00,41755,41760,41750,41750,24
08/06/2007,17:33:00,41765,41765,41740,41750,35
08/06/2007,17:34:00,41745,41770,41745,41770,43
08/06/2007,17:35:00,41770,41790,41770,41790,32
08/06/2007,17:36:00,41795,41810,41780,41780,53
08/06/2007,17:37:00,41785,41785,41775,41775,28
08/06/2007,17:38:00,41775,41795,41775,41775,13
08/06/2007,17:39:00,41790,41795,41775,41775,13