DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/06/2007,09:28:00,41525,41540,41525,41530,32
13/06/2007,09:29:00,41530,41535,41510,41510,27
13/06/2007,09:30:00,41505,41505,41470,41475,158
13/06/2007,09:31:00,41480,41495,41480,41490,56
13/06/2007,09:32:00,41490,41505,41480,41485,54
13/06/2007,09:33:00,41485,41515,41480,41515,209
13/06/2007,09:34:00,41515,41520,41500,41505,33
13/06/2007,09:35:00,41505,41510,41485,41495,29
13/06/2007,09:36:00,41490,41495,41465,41470,105
13/06/2007,09:37:00,41470,41480,41465,41470,59
13/06/2007,09:38:00,41475,41475,41455,41465,105
13/06/2007,09:39:00,41475,41515,41470,41515,75
13/06/2007,09:40:00,41515,41550,41510,41550,419
13/06/2007,09:41:00,41540,41560,41540,41560,59
13/06/2007,09:42:00,41555,41565,41545,41555,21
13/06/2007,09:43:00,41560,41560,41545,41560,153
13/06/2007,09:44:00,41565,41570,41550,41565,51
13/06/2007,09:45:00,41565,41565,41550,41550,63
13/06/2007,09:46:00,41550,41560,41550,41550,20
13/06/2007,09:47:00,41555,41555,41545,41555,127
13/06/2007,09:48:00,41555,41560,41540,41545,77
13/06/2007,09:49:00,41550,41560,41550,41555,179
13/06/2007,09:50:00,41555,41575,41555,41575,37
13/06/2007,09:51:00,41575,41585,41575,41580,47
13/06/2007,09:52:00,41585,41585,41580,41585,15
13/06/2007,09:53:00,41585,41590,41580,41585,35
13/06/2007,09:54:00,41585,41600,41580,41590,31
13/06/2007,09:55:00,41590,41590,41560,41565,49
13/06/2007,09:56:00,41565,41575,41560,41565,25
13/06/2007,09:57:00,41565,41575,41565,41575,10
13/06/2007,09:58:00,41570,41575,41535,41535,57
13/06/2007,09:59:00,41540,41550,41530,41540,55
13/06/2007,10:00:00,41540,41545,41525,41545,89
13/06/2007,10:01:00,41545,41545,41535,41545,20
13/06/2007,10:02:00,41550,41550,41545,41550,9
13/06/2007,10:03:00,41555,41555,41545,41545,25
13/06/2007,10:04:00,41545,41570,41545,41570,38
13/06/2007,10:05:00,41575,41580,41570,41580,19
13/06/2007,10:06:00,41585,41595,41585,41590,33
13/06/2007,10:07:00,41585,41585,41535,41540,211
13/06/2007,10:08:00,41540,41545,41530,41545,27
13/06/2007,10:09:00,41545,41560,41545,41560,17
13/06/2007,10:10:00,41565,41590,41565,41575,51
13/06/2007,10:11:00,41585,41590,41555,41560,55
13/06/2007,10:12:00,41565,41580,41565,41575,20
13/06/2007,10:13:00,41570,41590,41570,41585,26
13/06/2007,10:14:00,41595,41605,41590,41590,46
13/06/2007,10:15:00,41585,41595,41585,41595,27
13/06/2007,10:16:00,41600,41605,41595,41600,41
13/06/2007,10:17:00,41605,41620,41605,41610,71
13/06/2007,10:18:00,41610,41650,41610,41635,100
13/06/2007,10:19:00,41635,41650,41635,41635,61
13/06/2007,10:20:00,41635,41645,41625,41625,59
13/06/2007,10:21:00,41625,41635,41620,41620,28
13/06/2007,10:22:00,41630,41640,41625,41640,20
13/06/2007,10:23:00,41640,41645,41630,41630,31
13/06/2007,10:24:00,41630,41640,41630,41640,18
13/06/2007,10:25:00,41645,41665,41645,41660,78
13/06/2007,10:26:00,41660,41670,41645,41650,45
13/06/2007,10:27:00,41645,41645,41630,41635,33
13/06/2007,10:28:00,41640,41645,41640,41645,16
13/06/2007,10:29:00,41645,41650,41640,41650,14
13/06/2007,10:30:00,41655,41670,41655,41655,67
13/06/2007,10:31:00,41655,41670,41655,41670,31
13/06/2007,10:32:00,41665,41675,41665,41675,20
13/06/2007,10:33:00,41675,41690,41675,41675,165
13/06/2007,10:34:00,41670,41680,41665,41665,25
13/06/2007,10:35:00,41670,41680,41665,41670,228
13/06/2007,10:36:00,41675,41680,41660,41670,42
13/06/2007,10:37:00,41665,41680,41665,41675,45
13/06/2007,10:38:00,41675,41675,41660,41660,19
13/06/2007,10:39:00,41660,41675,41655,41675,46
13/06/2007,10:40:00,41675,41675,41660,41660,17
13/06/2007,10:41:00,41660,41665,41650,41655,20
13/06/2007,10:42:00,41660,41660,41660,41660,12
13/06/2007,10:43:00,41665,41690,41665,41680,64
13/06/2007,10:44:00,41680,41685,41670,41670,42
13/06/2007,10:45:00,41665,41670,41665,41665,5
13/06/2007,10:46:00,41660,41670,41660,41660,18
13/06/2007,10:47:00,41670,41685,41670,41680,195
13/06/2007,10:48:00,41680,41685,41660,41670,28
13/06/2007,10:49:00,41665,41670,41665,41670,26
13/06/2007,10:50:00,41670,41675,41645,41645,49
13/06/2007,10:51:00,41645,41665,41645,41660,33
13/06/2007,10:52:00,41665,41665,41660,41660,47
13/06/2007,10:53:00,41660,41660,41660,41660,2
13/06/2007,10:54:00,41665,41670,41655,41670,24
13/06/2007,10:55:00,41665,41680,41665,41675,28
13/06/2007,10:56:00,41675,41675,41650,41655,42
13/06/2007,10:57:00,41650,41655,41650,41650,121
13/06/2007,10:58:00,41650,41655,41650,41650,57
13/06/2007,10:59:00,41650,41650,41635,41635,37
13/06/2007,11:00:00,41635,41640,41630,41635,55
13/06/2007,11:01:00,41635,41640,41630,41635,67
13/06/2007,11:02:00,41635,41640,41635,41640,12
13/06/2007,11:03:00,41640,41650,41640,41645,45
13/06/2007,11:04:00,41645,41650,41635,41640,42
13/06/2007,11:05:00,41635,41645,41635,41640,10
13/06/2007,11:06:00,41640,41640,41635,41635,9
13/06/2007,11:07:00,41635,41635,41620,41625,283
13/06/2007,11:08:00,41630,41630,41610,41620,40
13/06/2007,11:09:00,41620,41625,41600,41605,46
13/06/2007,11:10:00,41605,41605,41590,41605,39
13/06/2007,11:11:00,41605,41605,41585,41585,111
13/06/2007,11:12:00,41585,41600,41570,41600,40
13/06/2007,11:13:00,41600,41605,41600,41605,7
13/06/2007,11:14:00,41605,41605,41595,41600,225
13/06/2007,11:15:00,41600,41625,41600,41625,39
13/06/2007,11:16:00,41620,41620,41610,41620,18
13/06/2007,11:17:00,41620,41635,41620,41630,12
13/06/2007,11:18:00,41630,41630,41620,41625,18
13/06/2007,11:19:00,41630,41630,41620,41625,8
13/06/2007,11:20:00,41630,41635,41630,41630,22
13/06/2007,11:21:00,41635,41640,41630,41635,8
13/06/2007,11:22:00,41635,41635,41620,41620,40
13/06/2007,11:23:00,41620,41625,41610,41610,13
13/06/2007,11:24:00,41610,41610,41595,41600,100
13/06/2007,11:25:00,41600,41610,41600,41605,193
13/06/2007,11:26:00,41605,41610,41605,41610,32
13/06/2007,11:27:00,41610,41610,41605,41610,58
13/06/2007,11:28:00,41605,41615,41605,41615,12
13/06/2007,11:29:00,41615,41615,41610,41615,5
13/06/2007,11:30:00,41615,41615,41600,41600,11
13/06/2007,11:31:00,41595,41595,41590,41595,20
13/06/2007,11:32:00,41595,41595,41575,41575,19
13/06/2007,11:33:00,41570,41575,41545,41545,76
13/06/2007,11:34:00,41550,41555,41545,41550,58
13/06/2007,11:35:00,41550,41550,41530,41545,97
13/06/2007,11:36:00,41550,41565,41530,41560,48
13/06/2007,11:37:00,41560,41585,41560,41580,234
13/06/2007,11:38:00,41575,41590,41570,41580,273
13/06/2007,11:39:00,41575,41575,41565,41575,14
13/06/2007,11:40:00,41575,41585,41565,41565,33
13/06/2007,11:41:00,41560,41565,41555,41560,28
13/06/2007,11:42:00,41560,41590,41560,41585,35
13/06/2007,11:43:00,41590,41590,41565,41565,354
13/06/2007,11:44:00,41570,41575,41565,41575,30
13/06/2007,11:45:00,41575,41590,41575,41590,12
13/06/2007,11:46:00,41590,41605,41590,41605,56
13/06/2007,11:47:00,41610,41610,41600,41600,32
13/06/2007,11:48:00,41600,41610,41595,41610,10
13/06/2007,11:49:00,41610,41615,41610,41610,25
13/06/2007,11:50:00,41605,41605,41605,41605,5
13/06/2007,11:52:00,41610,41620,41610,41620,26
13/06/2007,11:53:00,41620,41625,41610,41610,558
13/06/2007,11:54:00,41610,41615,41610,41615,4
13/06/2007,11:55:00,41620,41625,41610,41625,17
13/06/2007,11:56:00,41625,41630,41625,41625,18
13/06/2007,11:57:00,41625,41625,41605,41605,11
13/06/2007,11:58:00,41605,41610,41595,41610,21
13/06/2007,11:59:00,41610,41640,41605,41635,23
13/06/2007,12:00:00,41635,41645,41635,41645,42
13/06/2007,12:01:00,41645,41650,41640,41640,39
13/06/2007,12:02:00,41645,41645,41635,41635,24
13/06/2007,12:03:00,41635,41635,41630,41630,4
13/06/2007,12:04:00,41635,41645,41635,41645,20
13/06/2007,12:05:00,41650,41650,41645,41645,7
13/06/2007,12:06:00,41645,41645,41645,41645,9
13/06/2007,12:07:00,41645,41660,41645,41660,53
13/06/2007,12:08:00,41660,41660,41660,41660,6
13/06/2007,12:09:00,41665,41670,41665,41665,20
13/06/2007,12:10:00,41670,41680,41665,41670,28
13/06/2007,12:11:00,41665,41670,41660,41670,16
13/06/2007,12:12:00,41665,41665,41655,41655,40
13/06/2007,12:13:00,41660,41665,41655,41665,18
13/06/2007,12:14:00,41665,41665,41665,41665,3
13/06/2007,12:15:00,41670,41680,41670,41680,34
13/06/2007,12:16:00,41680,41690,41675,41690,57
13/06/2007,12:17:00,41690,41700,41680,41680,112
13/06/2007,12:18:00,41680,41685,41675,41675,24
13/06/2007,12:19:00,41675,41685,41675,41685,56
13/06/2007,12:20:00,41680,41690,41680,41685,12
13/06/2007,12:21:00,41685,41695,41685,41695,11
13/06/2007,12:22:00,41700,41715,41700,41705,86
13/06/2007,12:23:00,41710,41740,41710,41740,89
13/06/2007,12:24:00,41735,41735,41720,41720,42
13/06/2007,12:25:00,41720,41725,41715,41725,22
13/06/2007,12:26:00,41725,41725,41710,41710,25
13/06/2007,12:27:00,41710,41710,41705,41705,94
13/06/2007,12:28:00,41700,41700,41695,41700,16
13/06/2007,12:29:00,41695,41695,41695,41695,4
13/06/2007,12:30:00,41695,41705,41695,41705,51
13/06/2007,12:31:00,41700,41700,41685,41685,26
13/06/2007,12:32:00,41685,41690,41680,41690,28
13/06/2007,12:33:00,41690,41690,41685,41685,16
13/06/2007,12:34:00,41690,41690,41690,41690,2
13/06/2007,12:35:00,41690,41695,41690,41690,8
13/06/2007,12:36:00,41690,41690,41680,41680,6
13/06/2007,12:37:00,41680,41685,41680,41685,51
13/06/2007,12:38:00,41680,41680,41680,41680,4
13/06/2007,12:39:00,41675,41675,41670,41670,2
13/06/2007,12:40:00,41670,41675,41665,41665,11
13/06/2007,12:41:00,41670,41675,41665,41670,15
13/06/2007,12:42:00,41660,41665,41660,41660,57
13/06/2007,12:43:00,41660,41660,41650,41655,17
13/06/2007,12:44:00,41655,41660,41655,41660,32
13/06/2007,12:45:00,41660,41670,41660,41665,12
13/06/2007,12:46:00,41660,41675,41660,41670,43
13/06/2007,12:47:00,41670,41670,41660,41665,11
13/06/2007,12:48:00,41665,41665,41655,41655,10
13/06/2007,12:49:00,41655,41660,41655,41660,4
13/06/2007,12:50:00,41660,41665,41655,41655,8
13/06/2007,12:51:00,41660,41660,41660,41660,5
13/06/2007,12:52:00,41655,41655,41650,41650,5
13/06/2007,12:53:00,41650,41660,41650,41660,15
13/06/2007,12:54:00,41660,41660,41655,41655,2
13/06/2007,12:55:00,41655,41655,41655,41655,21
13/06/2007,12:56:00,41655,41655,41655,41655,4
13/06/2007,12:58:00,41655,41660,41655,41660,130
13/06/2007,12:59:00,41665,41665,41665,41665,1
13/06/2007,13:00:00,41675,41680,41665,41675,37
13/06/2007,13:01:00,41670,41680,41670,41680,45
13/06/2007,13:02:00,41675,41675,41675,41675,1
13/06/2007,13:03:00,41670,41670,41650,41655,55
13/06/2007,13:04:00,41660,41660,41660,41660,12
13/06/2007,13:05:00,41665,41670,41665,41670,4
13/06/2007,13:06:00,41680,41685,41680,41685,43
13/06/2007,13:07:00,41680,41685,41680,41685,76
13/06/2007,13:08:00,41685,41685,41675,41675,5
13/06/2007,13:09:00,41685,41710,41685,41710,29
13/06/2007,13:10:00,41710,41710,41700,41700,24
13/06/2007,13:12:00,41695,41705,41695,41700,8
13/06/2007,13:13:00,41700,41705,41700,41705,7
13/06/2007,13:14:00,41705,41705,41700,41700,4
13/06/2007,13:15:00,41695,41705,41695,41705,32
13/06/2007,13:16:00,41705,41705,41700,41700,5
13/06/2007,13:17:00,41705,41710,41705,41710,3
13/06/2007,13:18:00,41705,41735,41705,41735,20
13/06/2007,13:19:00,41725,41750,41725,41745,54
13/06/2007,13:20:00,41740,41740,41725,41730,37
13/06/2007,13:21:00,41740,41740,41725,41725,22
13/06/2007,13:22:00,41730,41735,41730,41735,7
13/06/2007,13:23:00,41730,41735,41730,41735,9
13/06/2007,13:24:00,41730,41735,41725,41735,4
13/06/2007,13:25:00,41725,41735,41725,41735,8
13/06/2007,13:26:00,41735,41735,41730,41730,4
13/06/2007,13:27:00,41735,41735,41735,41735,3
13/06/2007,13:28:00,41735,41740,41725,41725,25
13/06/2007,13:29:00,41725,41725,41715,41715,23
13/06/2007,13:30:00,41715,41715,41710,41715,114
13/06/2007,13:31:00,41715,41725,41710,41720,15
13/06/2007,13:32:00,41715,41735,41715,41730,10
13/06/2007,13:33:00,41730,41730,41730,41730,2
13/06/2007,13:34:00,41725,41725,41720,41720,4
13/06/2007,13:35:00,41720,41720,41715,41720,5
13/06/2007,13:36:00,41715,41715,41715,41715,3
13/06/2007,13:37:00,41715,41720,41715,41720,4
13/06/2007,13:38:00,41725,41730,41715,41715,4
13/06/2007,13:39:00,41715,41725,41715,41725,10
13/06/2007,13:40:00,41720,41720,41715,41715,5
13/06/2007,13:41:00,41720,41725,41720,41720,7
13/06/2007,13:42:00,41725,41725,41715,41720,26
13/06/2007,13:43:00,41725,41725,41710,41720,8
13/06/2007,13:44:00,41720,41730,41720,41730,6
13/06/2007,13:45:00,41730,41730,41730,41730,13
13/06/2007,13:46:00,41735,41740,41735,41735,251
13/06/2007,13:47:00,41730,41730,41725,41725,8
13/06/2007,13:48:00,41735,41740,41730,41730,4
13/06/2007,13:49:00,41725,41725,41720,41720,172
13/06/2007,13:50:00,41720,41735,41720,41735,5
13/06/2007,13:53:00,41730,41750,41730,41740,18
13/06/2007,13:54:00,41740,41740,41725,41730,82
13/06/2007,13:55:00,41730,41730,41730,41730,8
13/06/2007,13:56:00,41735,41735,41735,41735,161
13/06/2007,13:57:00,41735,41740,41735,41740,5
13/06/2007,13:58:00,41745,41765,41745,41755,39
13/06/2007,13:59:00,41755,41765,41750,41750,78
13/06/2007,14:00:00,41750,41750,41745,41750,10
13/06/2007,14:01:00,41755,41755,41750,41750,25
13/06/2007,14:02:00,41750,41765,41750,41765,8
13/06/2007,14:03:00,41760,41770,41755,41755,10
13/06/2007,14:04:00,41760,41765,41760,41765,5
13/06/2007,14:05:00,41770,41795,41770,41785,169
13/06/2007,14:06:00,41785,41790,41775,41775,11
13/06/2007,14:07:00,41775,41780,41775,41780,2
13/06/2007,14:08:00,41780,41780,41770,41770,96
13/06/2007,14:09:00,41760,41775,41755,41775,52
13/06/2007,14:10:00,41775,41775,41770,41775,18
13/06/2007,14:11:00,41765,41765,41755,41755,4
13/06/2007,14:12:00,41770,41780,41770,41770,23
13/06/2007,14:13:00,41775,41775,41775,41775,3
13/06/2007,14:14:00,41770,41770,41765,41770,150
13/06/2007,14:15:00,41770,41770,41760,41760,10
13/06/2007,14:16:00,41765,41765,41760,41760,5
13/06/2007,14:17:00,41760,41760,41760,41760,1
13/06/2007,14:18:00,41760,41760,41755,41755,51
13/06/2007,14:19:00,41755,41755,41745,41755,568
13/06/2007,14:20:00,41755,41755,41750,41750,23
13/06/2007,14:21:00,41750,41750,41735,41740,216
13/06/2007,14:22:00,41745,41760,41745,41760,88
13/06/2007,14:23:00,41755,41755,41750,41755,168
13/06/2007,14:24:00,41755,41755,41750,41750,80
13/06/2007,14:25:00,41755,41755,41755,41755,100
13/06/2007,14:26:00,41750,41750,41750,41750,8
13/06/2007,14:27:00,41745,41750,41745,41750,5
13/06/2007,14:28:00,41740,41745,41740,41740,11
13/06/2007,14:29:00,41740,41750,41740,41750,108
13/06/2007,14:30:00,41750,41800,41645,41680,162
13/06/2007,14:31:00,41690,41715,41680,41705,67
13/06/2007,14:32:00,41705,41710,41695,41705,41
13/06/2007,14:33:00,41700,41710,41700,41700,129
13/06/2007,14:34:00,41700,41705,41685,41695,39
13/06/2007,14:35:00,41690,41690,41680,41680,25
13/06/2007,14:36:00,41680,41685,41660,41680,66
13/06/2007,14:37:00,41685,41730,41685,41725,47
13/06/2007,14:38:00,41720,41740,41720,41740,167
13/06/2007,14:39:00,41735,41740,41715,41725,95
13/06/2007,14:40:00,41720,41755,41720,41730,50
13/06/2007,14:41:00,41740,41755,41725,41745,45
13/06/2007,14:42:00,41750,41820,41750,41795,126
13/06/2007,14:43:00,41795,41825,41795,41825,199
13/06/2007,14:44:00,41830,41860,41795,41800,129
13/06/2007,14:45:00,41800,41830,41795,41825,192
13/06/2007,14:46:00,41820,41830,41805,41825,66
13/06/2007,14:47:00,41830,41855,41825,41825,84
13/06/2007,14:48:00,41830,41845,41825,41840,60
13/06/2007,14:49:00,41840,41845,41835,41840,34
13/06/2007,14:50:00,41840,41840,41810,41810,173
13/06/2007,14:51:00,41820,41835,41810,41815,69
13/06/2007,14:52:00,41825,41860,41825,41860,81
13/06/2007,14:53:00,41860,41865,41840,41865,603
13/06/2007,14:54:00,41870,41880,41855,41880,126
13/06/2007,14:55:00,41880,41935,41880,41930,130
13/06/2007,14:56:00,41930,41935,41915,41920,83
13/06/2007,14:57:00,41915,41930,41910,41915,60
13/06/2007,14:58:00,41915,41970,41915,41955,136
13/06/2007,14:59:00,41950,41965,41930,41950,324
13/06/2007,15:00:00,41950,41960,41945,41950,316
13/06/2007,15:01:00,41950,41950,41910,41915,74
13/06/2007,15:02:00,41915,41945,41905,41940,68
13/06/2007,15:03:00,41940,41980,41940,41965,121
13/06/2007,15:04:00,41970,41980,41960,41980,81
13/06/2007,15:05:00,41980,42015,41980,41990,150
13/06/2007,15:06:00,41990,42020,41980,42000,128
13/06/2007,15:07:00,42005,42025,41995,42010,110
13/06/2007,15:08:00,42005,42010,41985,41990,192
13/06/2007,15:09:00,41995,42000,41980,41990,169
13/06/2007,15:10:00,41995,42015,41990,41995,504
13/06/2007,15:11:00,42000,42005,41990,42000,89
13/06/2007,15:12:00,41995,42010,41995,42000,21
13/06/2007,15:13:00,42000,42000,41980,41985,53
13/06/2007,15:14:00,41985,41990,41935,41950,262
13/06/2007,15:15:00,41950,41960,41940,41955,25
13/06/2007,15:16:00,41955,41965,41945,41965,30
13/06/2007,15:17:00,41970,41970,41960,41960,804
13/06/2007,15:18:00,41960,41970,41945,41955,38
13/06/2007,15:19:00,41945,41965,41945,41965,132
13/06/2007,15:20:00,41960,41960,41950,41950,9
13/06/2007,15:21:00,41950,41950,41925,41925,75
13/06/2007,15:22:00,41925,41925,41920,41925,34
13/06/2007,15:23:00,41925,41935,41920,41920,28
13/06/2007,15:24:00,41920,41920,41900,41910,55
13/06/2007,15:25:00,41910,41915,41895,41895,24
13/06/2007,15:26:00,41900,41900,41870,41895,167
13/06/2007,15:27:00,41895,41895,41885,41895,208
13/06/2007,15:28:00,41895,41915,41890,41915,37
13/06/2007,15:29:00,41910,41910,41905,41905,11
13/06/2007,15:30:00,41910,41925,41900,41915,49
13/06/2007,15:31:00,41915,41920,41905,41910,36
13/06/2007,15:32:00,41915,41920,41915,41915,19
13/06/2007,15:33:00,41920,41925,41905,41920,165
13/06/2007,15:34:00,41925,41925,41900,41910,36
13/06/2007,15:35:00,41910,41930,41905,41930,53
13/06/2007,15:36:00,41925,41960,41925,41955,119
13/06/2007,15:37:00,41950,41970,41950,41955,257
13/06/2007,15:38:00,41955,41960,41935,41935,58
13/06/2007,15:39:00,41940,41970,41935,41945,141
13/06/2007,15:40:00,41945,41950,41925,41945,319
13/06/2007,15:41:00,41940,41940,41915,41915,22
13/06/2007,15:42:00,41915,41925,41910,41925,44
13/06/2007,15:43:00,41925,41940,41920,41920,298
13/06/2007,15:44:00,41920,41925,41905,41910,41
13/06/2007,15:45:00,41925,41925,41905,41915,31
13/06/2007,15:46:00,41915,41940,41915,41930,272
13/06/2007,15:47:00,41925,41925,41910,41915,21
13/06/2007,15:48:00,41925,41940,41910,41935,45
13/06/2007,15:49:00,41935,41935,41915,41925,49
13/06/2007,15:50:00,41925,41935,41915,41915,57
13/06/2007,15:51:00,41915,41925,41890,41890,66
13/06/2007,15:52:00,41885,41900,41875,41885,92
13/06/2007,15:53:00,41890,41900,41890,41900,6693
13/06/2007,15:54:00,41895,41905,41895,41895,25
13/06/2007,15:55:00,41900,41905,41900,41905,36
13/06/2007,15:56:00,41905,41905,41900,41905,19
13/06/2007,15:57:00,41910,41910,41895,41905,18
13/06/2007,15:58:00,41895,41915,41890,41910,288
13/06/2007,15:59:00,41910,41915,41900,41900,17
13/06/2007,16:00:00,41905,41925,41895,41905,235
13/06/2007,16:01:00,41905,41910,41880,41885,996
13/06/2007,16:02:00,41885,41910,41885,41900,77
13/06/2007,16:03:00,41900,41910,41890,41905,124
13/06/2007,16:04:00,41890,41895,41875,41895,49
13/06/2007,16:05:00,41885,41900,41880,41895,102
13/06/2007,16:06:00,41895,41905,41885,41895,22
13/06/2007,16:07:00,41895,41905,41880,41890,53
13/06/2007,16:08:00,41890,41890,41870,41880,75
13/06/2007,16:09:00,41875,41880,41855,41855,66
13/06/2007,16:10:00,41855,41865,41850,41860,42
13/06/2007,16:11:00,41855,41870,41850,41870,43
13/06/2007,16:12:00,41870,41880,41865,41865,45
13/06/2007,16:13:00,41860,41875,41860,41875,24
13/06/2007,16:14:00,41875,41880,41855,41860,48
13/06/2007,16:15:00,41865,41865,41855,41860,44
13/06/2007,16:16:00,41860,41865,41850,41860,57
13/06/2007,16:17:00,41865,41875,41865,41870,35
13/06/2007,16:18:00,41875,41890,41865,41890,48
13/06/2007,16:19:00,41890,41925,41890,41915,95
13/06/2007,16:20:00,41915,41940,41915,41940,614
13/06/2007,16:21:00,41935,41960,41935,41960,50
13/06/2007,16:22:00,41960,41970,41945,41970,75
13/06/2007,16:23:00,41965,41975,41960,41975,48
13/06/2007,16:24:00,41975,41980,41965,41970,46
13/06/2007,16:25:00,41975,41980,41960,41965,61
13/06/2007,16:26:00,41965,41965,41945,41945,43
13/06/2007,16:27:00,41945,41950,41935,41940,36
13/06/2007,16:28:00,41935,41945,41930,41940,24
13/06/2007,16:29:00,41940,41945,41935,41935,11
13/06/2007,16:30:00,41940,41945,41935,41940,16
13/06/2007,16:31:00,41950,41950,41925,41940,35
13/06/2007,16:32:00,41935,41935,41920,41925,117
13/06/2007,16:33:00,41925,41940,41925,41935,123
13/06/2007,16:34:00,41930,41935,41925,41930,2028
13/06/2007,16:35:00,41935,41935,41930,41935,36
13/06/2007,16:36:00,41940,41940,41920,41930,47
13/06/2007,16:37:00,41925,41930,41920,41925,482
13/06/2007,16:38:00,41920,41920,41905,41910,74
13/06/2007,16:39:00,41910,41920,41905,41910,24
13/06/2007,16:40:00,41905,41910,41905,41910,13
13/06/2007,16:41:00,41915,41915,41910,41915,6
13/06/2007,16:42:00,41915,41940,41910,41935,62
13/06/2007,16:43:00,41930,41945,41930,41940,39
13/06/2007,16:44:00,41940,41940,41930,41930,619
13/06/2007,16:45:00,41935,41960,41935,41960,49
13/06/2007,16:46:00,41955,41960,41950,41950,37
13/06/2007,16:47:00,41950,41960,41950,41950,8
13/06/2007,16:48:00,41950,41955,41950,41955,8
13/06/2007,16:49:00,41955,41970,41955,41965,40
13/06/2007,16:50:00,41965,41970,41960,41970,49
13/06/2007,16:51:00,41975,41975,41950,41955,40
13/06/2007,16:52:00,41955,41955,41945,41945,178
13/06/2007,16:53:00,41945,41950,41935,41950,48
13/06/2007,16:54:00,41950,41950,41945,41945,33
13/06/2007,16:55:00,41950,41965,41950,41960,48
13/06/2007,16:56:00,41960,41965,41945,41960,38
13/06/2007,16:57:00,41960,41970,41960,41960,28
13/06/2007,16:58:00,41955,41960,41950,41960,18
13/06/2007,16:59:00,41965,41965,41955,41955,18
13/06/2007,17:00:00,41945,41955,41945,41945,43
13/06/2007,17:01:00,41945,41945,41925,41940,71
13/06/2007,17:02:00,41940,41945,41930,41940,55
13/06/2007,17:03:00,41935,41940,41935,41940,9
13/06/2007,17:04:00,41940,41960,41940,41955,27
13/06/2007,17:05:00,41960,41960,41950,41955,29
13/06/2007,17:06:00,41955,41960,41945,41945,165
13/06/2007,17:07:00,41945,41960,41945,41960,25
13/06/2007,17:08:00,41960,41960,41945,41950,38
13/06/2007,17:09:00,41950,41955,41940,41940,20
13/06/2007,17:10:00,41940,41945,41925,41940,83
13/06/2007,17:11:00,41935,41945,41935,41940,44
13/06/2007,17:12:00,41940,41940,41930,41930,96
13/06/2007,17:13:00,41935,41945,41930,41930,83
13/06/2007,17:14:00,41940,41945,41925,41935,52
13/06/2007,17:15:00,41935,41940,41930,41935,147
13/06/2007,17:16:00,41935,41935,41925,41930,181
13/06/2007,17:17:00,41930,41935,41925,41925,106
13/06/2007,17:18:00,41930,41945,41930,41940,60
13/06/2007,17:19:00,41940,41950,41935,41940,217
13/06/2007,17:20:00,41950,41950,41945,41945,13
13/06/2007,17:21:00,41940,41945,41925,41925,33
13/06/2007,17:22:00,41925,41930,41920,41930,63
13/06/2007,17:23:00,41930,41930,41910,41915,79
13/06/2007,17:24:00,41915,41915,41910,41915,76
13/06/2007,17:25:00,41920,41930,41895,41930,70
13/06/2007,17:26:00,41930,41945,41930,41945,138
13/06/2007,17:27:00,41940,41950,41935,41945,89
13/06/2007,17:28:00,41945,41955,41945,41955,383
13/06/2007,17:29:00,41955,41955,41925,41935,80
13/06/2007,17:30:00,41925,41950,41920,41950,68
13/06/2007,17:31:00,41950,41970,41950,41970,51
13/06/2007,17:32:00,41975,41975,41955,41960,32
13/06/2007,17:33:00,41960,41970,41960,41960,18
13/06/2007,17:34:00,41965,41970,41945,41970,49
13/06/2007,17:35:00,41965,41985,41960,41975,64
13/06/2007,17:36:00,41975,41985,41975,41980,47
13/06/2007,17:37:00,41965,41965,41955,41955,18
13/06/2007,17:38:00,41970,41970,41950,41960,14
13/06/2007,17:39:00,41965,41965,41945,41955,48
14/06/2007,09:00:00,42210,42385,42210,42210,259
14/06/2007,09:01:00,42215,42245,42210,42240,101
14/06/2007,09:02:00,42245,42245,42225,42235,54
14/06/2007,09:03:00,42230,42235,42215,42220,522
14/06/2007,09:04:00,42220,42230,42215,42220,141
14/06/2007,09:05:00,42220,42285,42220,42280,212
14/06/2007,09:06:00,42280,42300,42275,42300,153
14/06/2007,09:07:00,42295,42295,42270,42275,83
14/06/2007,09:08:00,42275,42290,42270,42285,103
14/06/2007,09:09:00,42290,42295,42270,42285,206
14/06/2007,09:10:00,42290,42305,42280,42305,94
14/06/2007,09:11:00,42305,42320,42305,42315,62
14/06/2007,09:12:00,42315,42335,42315,42325,98
14/06/2007,09:13:00,42330,42355,42325,42325,112
14/06/2007,09:14:00,42325,42335,42315,42335,65
14/06/2007,09:15:00,42330,42335,42315,42325,61
14/06/2007,09:16:00,42330,42330,42310,42315,51
14/06/2007,09:17:00,42315,42315,42300,42305,164
14/06/2007,09:18:00,42305,42320,42300,42320,82
14/06/2007,09:19:00,42315,42315,42285,42290,68
14/06/2007,09:20:00,42290,42295,42270,42270,42
14/06/2007,09:21:00,42275,42275,42250,42255,95
14/06/2007,09:22:00,42250,42275,42250,42270,78
14/06/2007,09:23:00,42270,42275,42265,42265,26
14/06/2007,09:24:00,42260,42260,42250,42250,24
14/06/2007,09:25:00,42250,42260,42250,42255,90
14/06/2007,09:26:00,42260,42270,42260,42265,96
14/06/2007,09:27:00,42270,42270,42255,42270,35
14/06/2007,09:28:00,42270,42270,42255,42255,94
14/06/2007,09:29:00,42260,42260,42240,42245,29
14/06/2007,09:30:00,42245,42245,42235,42235,69
14/06/2007,09:31:00,42240,42250,42235,42240,78
14/06/2007,09:32:00,42240,42250,42240,42250,29
14/06/2007,09:33:00,42250,42260,42240,42250,46
14/06/2007,09:34:00,42255,42260,42250,42260,122
14/06/2007,09:35:00,42260,42265,42260,42265,5
14/06/2007,09:36:00,42260,42260,42255,42255,24
14/06/2007,09:37:00,42250,42255,42245,42245,38
14/06/2007,09:38:00,42250,42255,42245,42255,29
14/06/2007,09:39:00,42260,42265,42260,42265,21
14/06/2007,09:40:00,42265,42265,42250,42255,79
14/06/2007,09:41:00,42255,42255,42250,42250,29
14/06/2007,09:42:00,42255,42275,42255,42275,56
14/06/2007,09:43:00,42270,42275,42270,42270,10
14/06/2007,09:44:00,42270,42285,42270,42280,31
14/06/2007,09:45:00,42285,42285,42275,42275,72
14/06/2007,09:46:00,42275,42285,42275,42280,23
14/06/2007,09:47:00,42275,42280,42265,42265,30
14/06/2007,09:48:00,42265,42275,42260,42275,577
14/06/2007,09:49:00,42275,42275,42270,42270,10
14/06/2007,09:50:00,42270,42270,42265,42265,6
14/06/2007,09:51:00,42265,42265,42265,42265,7
14/06/2007,09:52:00,42265,42270,42255,42265,43
14/06/2007,09:53:00,42265,42275,42260,42275,306
14/06/2007,09:54:00,42275,42280,42270,42280,32
14/06/2007,09:55:00,42280,42280,42270,42270,31
14/06/2007,09:56:00,42265,42270,42265,42270,33
14/06/2007,09:57:00,42265,42270,42260,42270,689
14/06/2007,09:58:00,42265,42265,42250,42255,41
14/06/2007,09:59:00,42250,42250,42240,42245,258
14/06/2007,10:00:00,42245,42250,42230,42235,62
14/06/2007,10:01:00,42230,42235,42220,42220,59
14/06/2007,10:02:00,42225,42230,42220,42220,137
14/06/2007,10:03:00,42225,42235,42225,42235,38
14/06/2007,10:04:00,42240,42245,42235,42240,34
14/06/2007,10:05:00,42240,42250,42240,42250,60
14/06/2007,10:06:00,42245,42250,42245,42250,21
14/06/2007,10:07:00,42245,42260,42240,42255,31
14/06/2007,10:08:00,42260,42260,42245,42250,17
14/06/2007,10:09:00,42250,42255,42250,42255,1058
14/06/2007,10:10:00,42250,42255,42250,42250,12
14/06/2007,10:11:00,42250,42250,42250,42250,12
14/06/2007,10:12:00,42245,42250,42225,42225,170
14/06/2007,10:13:00,42225,42230,42215,42230,64
14/06/2007,10:14:00,42230,42235,42220,42225,32
14/06/2007,10:15:00,42225,42225,42220,42220,23
14/06/2007,10:16:00,42215,42215,42200,42205,73
14/06/2007,10:17:00,42205,42225,42205,42225,38
14/06/2007,10:18:00,42225,42235,42220,42235,27
14/06/2007,10:19:00,42230,42240,42230,42235,18
14/06/2007,10:20:00,42235,42245,42235,42240,12
14/06/2007,10:21:00,42245,42250,42240,42245,25
14/06/2007,10:22:00,42250,42250,42245,42245,9
14/06/2007,10:23:00,42245,42245,42235,42240,15
14/06/2007,10:24:00,42240,42240,42235,42235,229
14/06/2007,10:25:00,42225,42225,42225,42225,12
14/06/2007,10:26:00,42230,42230,42225,42230,30
14/06/2007,10:27:00,42230,42240,42230,42240,27
14/06/2007,10:28:00,42245,42245,42235,42240,8
14/06/2007,10:29:00,42235,42240,42235,42240,9
14/06/2007,10:30:00,42230,42235,42230,42235,11
14/06/2007,10:31:00,42240,42245,42240,42245,9
14/06/2007,10:32:00,42230,42235,42230,42230,9
14/06/2007,10:33:00,42230,42230,42220,42220,47
14/06/2007,10:34:00,42220,42225,42220,42225,3
14/06/2007,10:35:00,42230,42235,42230,42230,23
14/06/2007,10:36:00,42235,42245,42235,42245,99
14/06/2007,10:37:00,42240,42270,42240,42265,487
14/06/2007,10:38:00,42260,42275,42260,42270,1068
14/06/2007,10:39:00,42275,42300,42275,42290,73
14/06/2007,10:40:00,42295,42300,42290,42290,22
14/06/2007,10:41:00,42290,42290,42265,42270,56
14/06/2007,10:42:00,42275,42275,42265,42270,40
14/06/2007,10:43:00,42260,42265,42255,42260,45
14/06/2007,10:44:00,42270,42280,42260,42270,177
14/06/2007,10:45:00,42275,42275,42260,42260,120
14/06/2007,10:46:00,42260,42270,42260,42265,13
14/06/2007,10:47:00,42260,42265,42250,42255,25
14/06/2007,10:48:00,42255,42260,42245,42245,29
14/06/2007,10:49:00,42245,42250,42245,42250,15
14/06/2007,10:50:00,42245,42250,42245,42245,10
14/06/2007,10:51:00,42245,42255,42245,42255,35
14/06/2007,10:52:00,42255,42270,42255,42260,362
14/06/2007,10:53:00,42260,42265,42255,42260,47
14/06/2007,10:54:00,42250,42255,42250,42255,4
14/06/2007,10:55:00,42250,42260,42250,42255,5
14/06/2007,10:56:00,42260,42260,42255,42260,17
14/06/2007,10:57:00,42265,42270,42255,42260,29
14/06/2007,10:58:00,42255,42255,42250,42255,6
14/06/2007,10:59:00,42255,42265,42255,42260,13
14/06/2007,11:00:00,42260,42265,42260,42260,68
14/06/2007,11:01:00,42255,42255,42255,42255,9
14/06/2007,11:02:00,42250,42255,42245,42250,54
14/06/2007,11:03:00,42245,42245,42240,42240,18
14/06/2007,11:04:00,42245,42255,42245,42255,17
14/06/2007,11:05:00,42255,42260,42250,42260,12
14/06/2007,11:06:00,42260,42270,42255,42270,47
14/06/2007,11:07:00,42275,42275,42265,42265,129
14/06/2007,11:08:00,42265,42280,42265,42280,23
14/06/2007,11:09:00,42280,42280,42275,42275,9
14/06/2007,11:10:00,42280,42285,42280,42280,10
14/06/2007,11:11:00,42280,42295,42275,42295,38
14/06/2007,11:12:00,42290,42290,42280,42285,260
14/06/2007,11:13:00,42290,42300,42280,42290,62
14/06/2007,11:14:00,42295,42300,42290,42300,29
14/06/2007,11:15:00,42300,42310,42290,42295,83
14/06/2007,11:16:00,42295,42305,42295,42305,27
14/06/2007,11:17:00,42300,42305,42290,42290,43
14/06/2007,11:18:00,42295,42300,42290,42300,18
14/06/2007,11:19:00,42300,42305,42300,42300,14
14/06/2007,11:20:00,42300,42300,42300,42300,27
14/06/2007,11:21:00,42295,42305,42295,42305,16
14/06/2007,11:22:00,42305,42315,42300,42305,29
14/06/2007,11:23:00,42305,42315,42300,42305,41
14/06/2007,11:24:00,42305,42310,42300,42305,39
14/06/2007,11:25:00,42310,42310,42285,42295,33
14/06/2007,11:26:00,42285,42295,42285,42295,500
14/06/2007,11:27:00,42295,42295,42295,42295,20
14/06/2007,11:28:00,42295,42300,42290,42295,13
14/06/2007,11:29:00,42305,42305,42290,42295,30
14/06/2007,11:30:00,42300,42305,42300,42300,19
14/06/2007,11:31:00,42305,42315,42305,42315,19
14/06/2007,11:32:00,42305,42315,42290,42315,132
14/06/2007,11:33:00,42310,42315,42305,42310,29
14/06/2007,11:34:00,42315,42325,42315,42320,45
14/06/2007,11:35:00,42320,42320,42315,42320,11
14/06/2007,11:36:00,42320,42325,42315,42320,20
14/06/2007,11:37:00,42325,42330,42320,42320,36
14/06/2007,11:38:00,42320,42320,42310,42310,34
14/06/2007,11:39:00,42310,42320,42300,42315,48
14/06/2007,11:40:00,42315,42320,42310,42320,27
14/06/2007,11:41:00,42320,42320,42305,42305,18
14/06/2007,11:42:00,42305,42305,42300,42305,20
14/06/2007,11:43:00,42305,42310,42305,42305,240
14/06/2007,11:44:00,42310,42310,42305,42305,7
14/06/2007,11:45:00,42305,42310,42295,42310,18
14/06/2007,11:46:00,42305,42305,42300,42300,11
14/06/2007,11:47:00,42300,42305,42300,42300,162
14/06/2007,11:48:00,42300,42300,42300,42300,19
14/06/2007,11:49:00,42300,42305,42300,42300,10
14/06/2007,11:50:00,42305,42305,42300,42300,18
14/06/2007,11:51:00,42300,42300,42290,42295,39
14/06/2007,11:52:00,42290,42295,42285,42295,26
14/06/2007,11:53:00,42285,42285,42280,42280,13
14/06/2007,11:54:00,42280,42290,42280,42290,11
14/06/2007,11:55:00,42285,42285,42285,42285,3
14/06/2007,11:56:00,42280,42285,42280,42280,7
14/06/2007,11:57:00,42285,42285,42280,42285,7
14/06/2007,11:58:00,42280,42280,42275,42275,4
14/06/2007,11:59:00,42280,42280,42280,42280,3
14/06/2007,12:00:00,42275,42280,42270,42275,10
14/06/2007,12:01:00,42270,42275,42265,42265,22
14/06/2007,12:02:00,42270,42270,42265,42265,12
14/06/2007,12:03:00,42265,42270,42260,42270,64
14/06/2007,12:04:00,42270,42270,42265,42270,49
14/06/2007,12:05:00,42275,42285,42275,42280,20
14/06/2007,12:06:00,42280,42280,42275,42275,8
14/06/2007,12:09:00,42280,42290,42280,42290,17
14/06/2007,12:10:00,42285,42285,42285,42285,3
14/06/2007,12:11:00,42290,42290,42290,42290,13
14/06/2007,12:12:00,42295,42300,42295,42295,374
14/06/2007,12:13:00,42295,42310,42290,42305,99
14/06/2007,12:14:00,42305,42305,42295,42295,616
14/06/2007,12:15:00,42300,42300,42295,42295,14
14/06/2007,12:16:00,42300,42300,42295,42300,8
14/06/2007,12:17:00,42305,42305,42295,42295,14
14/06/2007,12:18:00,42300,42300,42300,42300,2
14/06/2007,12:19:00,42295,42295,42290,42290,24
14/06/2007,12:20:00,42290,42290,42290,42290,1
14/06/2007,12:21:00,42290,42290,42290,42290,20
14/06/2007,12:22:00,42290,42295,42290,42295,11
14/06/2007,12:23:00,42295,42310,42295,42305,24
14/06/2007,12:24:00,42305,42310,42305,42310,4
14/06/2007,12:25:00,42305,42305,42305,42305,1
14/06/2007,12:26:00,42310,42310,42300,42300,5
14/06/2007,12:27:00,42305,42305,42300,42300,3
14/06/2007,12:28:00,42300,42300,42295,42295,23
14/06/2007,12:29:00,42295,42300,42290,42300,606
14/06/2007,12:30:00,42295,42305,42295,42305,32
14/06/2007,12:31:00,42310,42310,42310,42310,11
14/06/2007,12:32:00,42310,42310,42305,42305,5
14/06/2007,12:33:00,42305,42305,42300,42300,8
14/06/2007,12:34:00,42310,42310,42310,42310,2
14/06/2007,12:35:00,42310,42310,42305,42310,118
14/06/2007,12:36:00,42310,42320,42310,42315,76
14/06/2007,12:37:00,42320,42320,42310,42315,188
14/06/2007,12:38:00,42315,42315,42315,42315,4
14/06/2007,12:39:00,42310,42310,42305,42310,5
14/06/2007,12:40:00,42310,42310,42310,42310,2
14/06/2007,12:41:00,42305,42315,42305,42315,5
14/06/2007,12:42:00,42310,42310,42305,42305,3
14/06/2007,12:43:00,42305,42305,42305,42305,13
14/06/2007,12:44:00,42305,42310,42305,42310,12
14/06/2007,12:45:00,42310,42310,42310,42310,2
14/06/2007,12:46:00,42305,42310,42305,42310,4
14/06/2007,12:47:00,42310,42310,42300,42300,411
14/06/2007,12:48:00,42300,42305,42300,42300,8
14/06/2007,12:49:00,42300,42305,42300,42305,3
14/06/2007,12:50:00,42305,42305,42305,42305,2
14/06/2007,12:51:00,42305,42305,42295,42305,16
14/06/2007,12:53:00,42300,42300,42295,42295,40
14/06/2007,12:54:00,42295,42295,42290,42290,45
14/06/2007,12:55:00,42295,42295,42290,42290,3
14/06/2007,12:56:00,42295,42295,42295,42295,1
14/06/2007,12:57:00,42290,42300,42290,42300,6
14/06/2007,12:58:00,42300,42305,42300,42305,322
14/06/2007,13:00:00,42300,42305,42300,42305,5
14/06/2007,13:01:00,42300,42300,42300,42300,2
14/06/2007,13:02:00,42295,42295,42290,42290,11
14/06/2007,13:03:00,42290,42290,42290,42290,10
14/06/2007,13:04:00,42290,42295,42290,42290,6
14/06/2007,13:05:00,42290,42290,42290,42290,2
14/06/2007,13:07:00,42285,42285,42285,42285,8
14/06/2007,13:08:00,42290,42290,42285,42285,23
14/06/2007,13:09:00,42285,42290,42285,42290,2
14/06/2007,13:10:00,42290,42290,42285,42285,4
14/06/2007,13:11:00,42285,42290,42285,42290,147
14/06/2007,13:13:00,42295,42295,42295,42295,2
14/06/2007,13:14:00,42290,42290,42285,42285,4
14/06/2007,13:15:00,42290,42290,42290,42290,14
14/06/2007,13:16:00,42290,42290,42290,42290,175
14/06/2007,13:17:00,42290,42290,42290,42290,4
14/06/2007,13:19:00,42290,42290,42290,42290,1
14/06/2007,13:20:00,42290,42300,42290,42300,12
14/06/2007,13:21:00,42295,42295,42295,42295,3
14/06/2007,13:23:00,42295,42295,42295,42295,3
14/06/2007,13:24:00,42290,42290,42285,42285,13
14/06/2007,13:25:00,42290,42290,42290,42290,3
14/06/2007,13:26:00,42295,42295,42285,42295,7
14/06/2007,13:27:00,42300,42300,42295,42295,2
14/06/2007,13:28:00,42290,42290,42290,42290,3
14/06/2007,13:29:00,42290,42290,42290,42290,7
14/06/2007,13:30:00,42290,42295,42290,42295,2
14/06/2007,13:32:00,42295,42300,42290,42300,7
14/06/2007,13:33:00,42300,42300,42295,42295,7
14/06/2007,13:34:00,42295,42295,42290,42290,53
14/06/2007,13:35:00,42285,42295,42285,42285,23
14/06/2007,13:36:00,42285,42285,42285,42285,2
14/06/2007,13:37:00,42285,42285,42280,42285,6
14/06/2007,13:38:00,42280,42280,42280,42280,4
14/06/2007,13:39:00,42290,42295,42290,42295,5
14/06/2007,13:40:00,42295,42310,42295,42305,45
14/06/2007,13:41:00,42305,42305,42305,42305,1
14/06/2007,13:42:00,42310,42315,42305,42315,107
14/06/2007,13:43:00,42315,42315,42305,42305,8
14/06/2007,13:44:00,42300,42310,42300,42310,7
14/06/2007,13:45:00,42310,42310,42310,42310,8
14/06/2007,13:46:00,42310,42310,42310,42310,1
14/06/2007,13:47:00,42310,42310,42305,42305,3
14/06/2007,13:48:00,42310,42320,42310,42320,25
14/06/2007,13:49:00,42320,42330,42320,42325,44
14/06/2007,13:50:00,42325,42330,42315,42330,14
14/06/2007,13:51:00,42330,42345,42330,42345,28
14/06/2007,13:52:00,42340,42340,42335,42335,15
14/06/2007,13:53:00,42330,42335,42330,42335,7
14/06/2007,13:54:00,42335,42335,42330,42330,12
14/06/2007,13:55:00,42325,42325,42320,42320,9
14/06/2007,13:56:00,42330,42330,42330,42330,3
14/06/2007,13:58:00,42330,42330,42330,42330,3
14/06/2007,13:59:00,42330,42335,42325,42330,12
14/06/2007,14:00:00,42330,42330,42330,42330,74
14/06/2007,14:01:00,42330,42330,42325,42325,5
14/06/2007,14:02:00,42330,42330,42325,42325,3
14/06/2007,14:03:00,42325,42325,42320,42320,13
14/06/2007,14:04:00,42320,42320,42315,42315,10
14/06/2007,14:05:00,42320,42320,42320,42320,10
14/06/2007,14:06:00,42320,42320,42315,42315,4
14/06/2007,14:07:00,42320,42320,42320,42320,5
14/06/2007,14:09:00,42320,42320,42320,42320,3
14/06/2007,14:10:00,42325,42325,42315,42315,10
14/06/2007,14:11:00,42320,42325,42320,42320,9
14/06/2007,14:12:00,42320,42330,42320,42330,26
14/06/2007,14:13:00,42330,42335,42325,42335,4
14/06/2007,14:14:00,42330,42330,42330,42330,2
14/06/2007,14:15:00,42325,42330,42325,42330,74
14/06/2007,14:16:00,42330,42345,42330,42340,44
14/06/2007,14:17:00,42340,42340,42335,42335,7
14/06/2007,14:18:00,42330,42330,42330,42330,6
14/06/2007,14:19:00,42335,42335,42325,42325,3
14/06/2007,14:20:00,42330,42330,42325,42325,4
14/06/2007,14:22:00,42325,42325,42320,42320,20
14/06/2007,14:23:00,42325,42325,42320,42320,5
14/06/2007,14:24:00,42320,42320,42305,42315,22
14/06/2007,14:25:00,42315,42315,42300,42315,53
14/06/2007,14:26:00,42315,42315,42305,42315,15
14/06/2007,14:27:00,42310,42310,42310,42310,5
14/06/2007,14:28:00,42315,42315,42310,42310,9
14/06/2007,14:29:00,42310,42310,42295,42310,24
14/06/2007,14:30:00,42300,42300,42245,42260,162
14/06/2007,14:31:00,42265,42285,42265,42265,109
14/06/2007,14:32:00,42265,42270,42255,42260,18
14/06/2007,14:33:00,42255,42255,42230,42230,74
14/06/2007,14:34:00,42230,42245,42210,42210,205
14/06/2007,14:35:00,42215,42230,42210,42220,106
14/06/2007,14:36:00,42225,42240,42220,42240,37
14/06/2007,14:37:00,42235,42255,42235,42245,29
14/06/2007,14:38:00,42245,42250,42245,42250,7
14/06/2007,14:39:00,42250,42260,42235,42235,40
14/06/2007,14:40:00,42235,42245,42235,42245,19
14/06/2007,14:41:00,42240,42255,42240,42255,122
14/06/2007,14:42:00,42255,42275,42255,42265,90
14/06/2007,14:43:00,42270,42275,42270,42270,12
14/06/2007,14:44:00,42270,42280,42270,42280,15
14/06/2007,14:45:00,42280,42290,42280,42285,20
14/06/2007,14:46:00,42280,42280,42270,42270,12
14/06/2007,14:47:00,42275,42275,42270,42270,5
14/06/2007,14:48:00,42270,42270,42270,42270,5
14/06/2007,14:49:00,42270,42275,42270,42275,22
14/06/2007,14:50:00,42280,42295,42280,42280,74
14/06/2007,14:51:00,42285,42300,42285,42300,33
14/06/2007,14:52:00,42305,42315,42295,42310,44
14/06/2007,14:53:00,42310,42310,42295,42295,66
14/06/2007,14:54:00,42295,42300,42290,42290,24
14/06/2007,14:55:00,42290,42290,42285,42285,31
14/06/2007,14:56:00,42285,42285,42265,42270,37
14/06/2007,14:57:00,42280,42285,42265,42275,22
14/06/2007,14:58:00,42270,42270,42265,42270,37
14/06/2007,14:59:00,42270,42285,42265,42285,26
14/06/2007,15:00:00,42285,42285,42265,42265,17
14/06/2007,15:01:00,42270,42290,42270,42285,20
14/06/2007,15:02:00,42285,42290,42275,42275,6
14/06/2007,15:03:00,42280,42285,42280,42285,32
14/06/2007,15:04:00,42285,42285,42285,42285,2
14/06/2007,15:05:00,42285,42285,42285,42285,7
14/06/2007,15:06:00,42285,42285,42275,42275,26
14/06/2007,15:07:00,42280,42280,42275,42280,10
14/06/2007,15:08:00,42280,42280,42280,42280,4
14/06/2007,15:09:00,42275,42280,42275,42280,4
14/06/2007,15:10:00,42275,42285,42275,42280,11
14/06/2007,15:12:00,42275,42275,42275,42275,1
14/06/2007,15:13:00,42275,42275,42270,42275,21
14/06/2007,15:14:00,42280,42280,42270,42270,52
14/06/2007,15:15:00,42270,42275,42265,42275,50
14/06/2007,15:16:00,42280,42280,42280,42280,6
14/06/2007,15:17:00,42275,42275,42275,42275,2
14/06/2007,15:18:00,42270,42280,42270,42280,9
14/06/2007,15:19:00,42280,42280,42280,42280,10
14/06/2007,15:20:00,42280,42280,42280,42280,1
14/06/2007,15:21:00,42280,42280,42280,42280,2
14/06/2007,15:22:00,42285,42285,42280,42280,20
14/06/2007,15:23:00,42275,42275,42270,42275,12
14/06/2007,15:24:00,42275,42280,42275,42280,13
14/06/2007,15:25:00,42275,42280,42275,42275,5
14/06/2007,15:26:00,42280,42285,42280,42285,23
14/06/2007,15:27:00,42285,42285,42285,42285,5
14/06/2007,15:28:00,42285,42290,42285,42285,3
14/06/2007,15:29:00,42285,42290,42275,42290,14
14/06/2007,15:30:00,42290,42295,42285,42290,22
14/06/2007,15:31:00,42290,42290,42270,42280,13
14/06/2007,15:32:00,42280,42285,42275,42275,12
14/06/2007,15:33:00,42270,42285,42265,42280,27
14/06/2007,15:34:00,42285,42305,42285,42305,33
14/06/2007,15:35:00,42310,42345,42295,42335,80
14/06/2007,15:36:00,42340,42345,42310,42320,74
14/06/2007,15:37:00,42325,42335,42315,42330,40
14/06/2007,15:38:00,42330,42335,42325,42325,11
14/06/2007,15:39:00,42325,42340,42320,42325,25
14/06/2007,15:40:00,42325,42330,42320,42325,19
14/06/2007,15:41:00,42325,42335,42325,42335,16
14/06/2007,15:42:00,42340,42340,42325,42340,31
14/06/2007,15:43:00,42335,42365,42335,42365,67
14/06/2007,15:44:00,42365,42370,42350,42355,75
14/06/2007,15:45:00,42355,42360,42345,42350,90
14/06/2007,15:46:00,42350,42375,42350,42365,60
14/06/2007,15:47:00,42360,42410,42360,42400,229
14/06/2007,15:48:00,42400,42410,42390,42400,68
14/06/2007,15:49:00,42400,42425,42400,42420,131
14/06/2007,15:50:00,42415,42425,42410,42420,102
14/06/2007,15:51:00,42415,42435,42415,42420,79
14/06/2007,15:52:00,42420,42420,42410,42415,31
14/06/2007,15:53:00,42415,42420,42415,42420,27
14/06/2007,15:54:00,42415,42420,42410,42415,73
14/06/2007,15:55:00,42410,42415,42390,42390,189
14/06/2007,15:56:00,42390,42395,42380,42380,45
14/06/2007,15:57:00,42385,42390,42380,42380,39
14/06/2007,15:58:00,42390,42405,42390,42395,70
14/06/2007,15:59:00,42395,42415,42395,42410,63
14/06/2007,16:00:00,42405,42410,42395,42400,136
14/06/2007,16:01:00,42405,42410,42395,42400,43
14/06/2007,16:02:00,42400,42405,42390,42395,37
14/06/2007,16:03:00,42400,42415,42395,42415,77
14/06/2007,16:04:00,42415,42420,42405,42405,149
14/06/2007,16:05:00,42405,42415,42400,42400,42
14/06/2007,16:06:00,42395,42410,42395,42400,11
14/06/2007,16:07:00,42400,42410,42390,42405,94
14/06/2007,16:08:00,42400,42420,42400,42420,118
14/06/2007,16:09:00,42410,42415,42400,42410,43
14/06/2007,16:10:00,42410,42420,42405,42405,30
14/06/2007,16:11:00,42405,42410,42400,42400,49
14/06/2007,16:12:00,42400,42405,42390,42390,14
14/06/2007,16:13:00,42395,42405,42395,42405,27
14/06/2007,16:14:00,42405,42415,42405,42410,25
14/06/2007,16:15:00,42405,42420,42405,42420,23
14/06/2007,16:16:00,42415,42435,42415,42425,45
14/06/2007,16:17:00,42430,42430,42415,42415,42
14/06/2007,16:18:00,42415,42425,42410,42420,41
14/06/2007,16:19:00,42420,42420,42395,42400,32
14/06/2007,16:20:00,42400,42420,42400,42415,12
14/06/2007,16:21:00,42410,42425,42410,42425,33
14/06/2007,16:22:00,42415,42430,42415,42430,90
14/06/2007,16:23:00,42435,42445,42430,42430,66
14/06/2007,16:24:00,42430,42440,42420,42425,78
14/06/2007,16:25:00,42435,42435,42420,42430,25
14/06/2007,16:26:00,42430,42435,42425,42435,36
14/06/2007,16:27:00,42430,42435,42420,42430,119
14/06/2007,16:28:00,42430,42430,42425,42425,72
14/06/2007,16:29:00,42435,42440,42425,42435,26
14/06/2007,16:30:00,42435,42455,42435,42455,59
14/06/2007,16:31:00,42460,42490,42460,42485,215
14/06/2007,16:32:00,42485,42490,42480,42490,43
14/06/2007,16:33:00,42485,42530,42480,42530,139
14/06/2007,16:34:00,42530,42555,42525,42550,216
14/06/2007,16:35:00,42550,42570,42545,42560,142
14/06/2007,16:36:00,42560,42560,42530,42530,96
14/06/2007,16:37:00,42530,42540,42525,42535,42
14/06/2007,16:38:00,42530,42545,42530,42545,51
14/06/2007,16:39:00,42545,42565,42540,42560,40
14/06/2007,16:40:00,42555,42585,42550,42585,73
14/06/2007,16:41:00,42575,42600,42570,42600,117
14/06/2007,16:42:00,42595,42605,42585,42585,92
14/06/2007,16:43:00,42585,42590,42555,42570,115
14/06/2007,16:44:00,42560,42565,42545,42545,125
14/06/2007,16:45:00,42550,42555,42540,42545,58
14/06/2007,16:46:00,42540,42545,42535,42545,61
14/06/2007,16:47:00,42540,42545,42535,42535,34
14/06/2007,16:48:00,42545,42560,42545,42560,48
14/06/2007,16:49:00,42560,42560,42550,42555,15
14/06/2007,16:50:00,42555,42555,42545,42550,32
14/06/2007,16:51:00,42555,42560,42545,42550,28
14/06/2007,16:52:00,42550,42555,42540,42555,24
14/06/2007,16:53:00,42550,42550,42550,42550,20
14/06/2007,16:54:00,42550,42560,42540,42555,42
14/06/2007,16:55:00,42560,42560,42560,42560,8
14/06/2007,16:56:00,42565,42565,42550,42555,79
14/06/2007,16:57:00,42555,42565,42550,42560,53
14/06/2007,16:58:00,42555,42575,42540,42575,83
14/06/2007,16:59:00,42575,42585,42575,42580,54
14/06/2007,17:00:00,42585,42615,42585,42610,65
14/06/2007,17:01:00,42610,42640,42610,42635,95
14/06/2007,17:02:00,42635,42635,42610,42610,144
14/06/2007,17:03:00,42615,42615,42600,42605,96
14/06/2007,17:04:00,42605,42605,42585,42590,43
14/06/2007,17:05:00,42590,42600,42575,42575,28
14/06/2007,17:06:00,42580,42595,42575,42575,63
14/06/2007,17:07:00,42570,42590,42570,42580,67
14/06/2007,17:08:00,42580,42590,42575,42580,83
14/06/2007,17:09:00,42580,42585,42560,42560,663
14/06/2007,17:10:00,42565,42565,42545,42545,100
14/06/2007,17:11:00,42550,42555,42545,42555,34
14/06/2007,17:12:00,42555,42555,42540,42545,17
14/06/2007,17:13:00,42540,42545,42540,42540,98
14/06/2007,17:14:00,42535,42535,42520,42530,129
14/06/2007,17:15:00,42530,42540,42525,42540,307
14/06/2007,17:16:00,42540,42540,42530,42535,28
14/06/2007,17:17:00,42535,42555,42535,42550,64
14/06/2007,17:18:00,42550,42555,42545,42550,274
14/06/2007,17:19:00,42550,42550,42545,42550,983
14/06/2007,17:20:00,42550,42565,42545,42560,261
14/06/2007,17:21:00,42565,42565,42540,42550,38
14/06/2007,17:22:00,42550,42550,42540,42545,303
14/06/2007,17:23:00,42550,42550,42535,42535,110
14/06/2007,17:24:00,42535,42545,42530,42540,89
14/06/2007,17:25:00,42540,42565,42535,42560,123
14/06/2007,17:26:00,42560,42585,42555,42570,107
14/06/2007,17:27:00,42570,42595,42565,42590,78
14/06/2007,17:28:00,42585,42610,42585,42590,74
14/06/2007,17:29:00,42590,42605,42590,42595,56
14/06/2007,17:30:00,42595,42625,42590,42615,77
14/06/2007,17:31:00,42615,42645,42615,42625,40
14/06/2007,17:32:00,42625,42635,42610,42615,27
14/06/2007,17:33:00,42620,42630,42615,42625,57
14/06/2007,17:34:00,42630,42635,42625,42635,16
14/06/2007,17:35:00,42635,42670,42635,42640,37
14/06/2007,17:36:00,42645,42650,42640,42645,14
14/06/2007,17:37:00,42645,42650,42635,42635,34
14/06/2007,17:38:00,42635,42650,42635,42640,55
14/06/2007,17:39:00,42640,42650,42630,42635,52
15/06/2007,09:00:00,42800,42875,42795,42800,144
15/06/2007,09:01:00,42760,42780,42750,42765,68
15/06/2007,09:02:00,42765,42770,42760,42760,66
15/06/2007,09:03:00,42765,42765,42760,42765,21
15/06/2007,09:04:00,42765,42770,42765,42770,49