DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/06/2007,16:17:00,42310,42330,42310,42330,48
29/06/2007,16:18:00,42320,42330,42300,42300,27
29/06/2007,16:19:00,42300,42305,42300,42300,14
29/06/2007,16:20:00,42300,42305,42285,42285,35
29/06/2007,16:21:00,42290,42300,42285,42290,18
29/06/2007,16:22:00,42285,42285,42285,42285,5
29/06/2007,16:23:00,42280,42280,42260,42260,35
29/06/2007,16:24:00,42260,42260,42250,42250,48
29/06/2007,16:25:00,42250,42275,42245,42275,24
29/06/2007,16:26:00,42280,42285,42275,42280,15
29/06/2007,16:27:00,42280,42285,42275,42275,25
29/06/2007,16:28:00,42285,42295,42280,42280,31
29/06/2007,16:29:00,42280,42285,42280,42285,4
29/06/2007,16:30:00,42285,42285,42280,42285,6
29/06/2007,16:31:00,42285,42290,42280,42280,18
29/06/2007,16:32:00,42280,42280,42255,42260,74
29/06/2007,16:33:00,42260,42275,42255,42275,16
29/06/2007,16:34:00,42275,42280,42270,42270,11
29/06/2007,16:35:00,42270,42275,42270,42275,12
29/06/2007,16:36:00,42265,42265,42255,42255,27
29/06/2007,16:37:00,42265,42270,42250,42250,31
29/06/2007,16:38:00,42260,42265,42255,42255,12
29/06/2007,16:39:00,42260,42275,42260,42270,20
29/06/2007,16:40:00,42270,42275,42270,42275,8
29/06/2007,16:41:00,42275,42275,42255,42260,30
29/06/2007,16:42:00,42255,42260,42255,42260,3
29/06/2007,16:43:00,42265,42270,42265,42270,13
29/06/2007,16:44:00,42265,42265,42260,42265,22
29/06/2007,16:45:00,42260,42260,42255,42255,4
29/06/2007,16:46:00,42255,42260,42255,42260,12
29/06/2007,16:47:00,42265,42265,42255,42260,7
29/06/2007,16:48:00,42260,42260,42255,42255,6
29/06/2007,16:49:00,42255,42260,42240,42260,30
29/06/2007,16:50:00,42260,42260,42250,42250,6
29/06/2007,16:51:00,42250,42255,42240,42245,15
29/06/2007,16:52:00,42245,42250,42245,42245,4
29/06/2007,16:53:00,42250,42250,42245,42245,6
29/06/2007,16:54:00,42245,42245,42245,42245,9
29/06/2007,16:55:00,42250,42250,42245,42250,9
29/06/2007,16:56:00,42255,42255,42255,42255,4
29/06/2007,16:57:00,42250,42250,42240,42250,13
29/06/2007,16:58:00,42250,42250,42245,42245,21
29/06/2007,16:59:00,42250,42255,42250,42250,31
29/06/2007,17:00:00,42250,42275,42250,42275,17
29/06/2007,17:01:00,42270,42275,42265,42270,39
29/06/2007,17:02:00,42270,42280,42270,42280,9
29/06/2007,17:03:00,42275,42290,42275,42280,31
29/06/2007,17:04:00,42280,42280,42255,42255,58
29/06/2007,17:05:00,42255,42260,42230,42235,67
29/06/2007,17:06:00,42235,42235,42220,42230,43
29/06/2007,17:07:00,42230,42250,42230,42250,30
29/06/2007,17:08:00,42250,42260,42250,42260,14
29/06/2007,17:09:00,42260,42265,42260,42260,24
29/06/2007,17:10:00,42260,42265,42255,42255,12
29/06/2007,17:11:00,42255,42260,42250,42250,14
29/06/2007,17:12:00,42250,42255,42250,42255,10
29/06/2007,17:13:00,42260,42260,42250,42250,15
29/06/2007,17:14:00,42250,42250,42230,42240,42
29/06/2007,17:15:00,42240,42260,42240,42255,38
29/06/2007,17:16:00,42255,42260,42250,42260,302
29/06/2007,17:17:00,42255,42260,42255,42260,29
29/06/2007,17:18:00,42255,42260,42255,42260,4
29/06/2007,17:19:00,42265,42270,42265,42270,6
29/06/2007,17:20:00,42270,42280,42265,42280,27
29/06/2007,17:21:00,42275,42300,42275,42300,27
29/06/2007,17:22:00,42300,42310,42295,42305,43
29/06/2007,17:23:00,42300,42305,42290,42305,38
29/06/2007,17:24:00,42305,42325,42295,42325,49
29/06/2007,17:25:00,42325,42345,42315,42345,63
29/06/2007,17:26:00,42335,42355,42335,42355,69
29/06/2007,17:27:00,42355,42365,42355,42360,45
29/06/2007,17:28:00,42355,42365,42350,42355,60
29/06/2007,17:29:00,42355,42370,42330,42330,84
29/06/2007,17:30:00,42325,42355,42310,42350,89
29/06/2007,17:31:00,42350,42370,42350,42365,46
29/06/2007,17:32:00,42365,42375,42360,42370,27
29/06/2007,17:33:00,42365,42385,42365,42380,48
29/06/2007,17:34:00,42380,42430,42380,42420,91
29/06/2007,17:35:00,42420,42440,42415,42440,57
29/06/2007,17:36:00,42445,42445,42435,42445,60
29/06/2007,17:37:00,42440,42465,42440,42460,32
29/06/2007,17:38:00,42450,42455,42430,42445,120
29/06/2007,17:39:00,42445,42460,42435,42455,60
02/07/2007,09:00:00,42300,42300,42225,42250,121
02/07/2007,09:01:00,42250,42250,42215,42225,147
02/07/2007,09:02:00,42230,42235,42200,42210,55
02/07/2007,09:03:00,42210,42220,42185,42210,51
02/07/2007,09:04:00,42215,42225,42205,42225,32
02/07/2007,09:05:00,42215,42240,42190,42195,78
02/07/2007,09:06:00,42195,42205,42180,42185,42
02/07/2007,09:07:00,42180,42220,42175,42210,53
02/07/2007,09:08:00,42210,42215,42195,42210,39
02/07/2007,09:09:00,42215,42235,42215,42235,29
02/07/2007,09:10:00,42240,42245,42230,42230,35
02/07/2007,09:11:00,42225,42235,42225,42225,11
02/07/2007,09:12:00,42225,42245,42220,42240,35
02/07/2007,09:13:00,42225,42235,42225,42235,21
02/07/2007,09:14:00,42240,42270,42240,42260,37
02/07/2007,09:15:00,42260,42300,42255,42285,47
02/07/2007,09:16:00,42285,42300,42275,42290,36
02/07/2007,09:17:00,42290,42300,42275,42280,65
02/07/2007,09:18:00,42275,42285,42270,42275,42
02/07/2007,09:19:00,42275,42280,42275,42280,7
02/07/2007,09:20:00,42285,42305,42280,42295,46
02/07/2007,09:21:00,42290,42295,42280,42280,89
02/07/2007,09:22:00,42280,42290,42280,42290,25
02/07/2007,09:23:00,42295,42305,42290,42290,33
02/07/2007,09:24:00,42285,42290,42275,42275,17
02/07/2007,09:25:00,42275,42280,42270,42280,18
02/07/2007,09:26:00,42280,42280,42270,42280,23
02/07/2007,09:27:00,42270,42270,42250,42250,28
02/07/2007,09:28:00,42250,42270,42245,42265,26
02/07/2007,09:29:00,42255,42260,42240,42255,35
02/07/2007,09:30:00,42250,42260,42240,42260,30
02/07/2007,09:31:00,42265,42270,42250,42250,52
02/07/2007,09:32:00,42250,42250,42235,42235,43
02/07/2007,09:33:00,42235,42245,42235,42240,12
02/07/2007,09:34:00,42240,42250,42235,42235,30
02/07/2007,09:35:00,42240,42260,42240,42250,25
02/07/2007,09:36:00,42255,42275,42250,42260,31
02/07/2007,09:37:00,42260,42270,42255,42270,11
02/07/2007,09:38:00,42270,42295,42265,42295,24
02/07/2007,09:39:00,42285,42295,42285,42295,6
02/07/2007,09:40:00,42290,42300,42275,42300,31
02/07/2007,09:41:00,42295,42300,42290,42290,33
02/07/2007,09:42:00,42285,42295,42285,42285,9
02/07/2007,09:43:00,42285,42285,42275,42275,10
02/07/2007,09:44:00,42275,42280,42275,42280,5
02/07/2007,09:45:00,42275,42275,42265,42270,13
02/07/2007,09:46:00,42270,42295,42270,42295,16
02/07/2007,09:47:00,42280,42280,42280,42280,2
02/07/2007,09:48:00,42270,42270,42270,42270,2
02/07/2007,09:49:00,42280,42290,42275,42290,16
02/07/2007,09:50:00,42300,42300,42290,42295,11
02/07/2007,09:52:00,42285,42285,42285,42285,4
02/07/2007,09:53:00,42285,42285,42270,42275,17
02/07/2007,09:54:00,42275,42275,42265,42265,6
02/07/2007,09:55:00,42275,42275,42245,42245,46
02/07/2007,09:56:00,42240,42245,42235,42245,35
02/07/2007,09:57:00,42250,42260,42250,42260,10
02/07/2007,09:58:00,42265,42270,42260,42270,21
02/07/2007,09:59:00,42265,42265,42265,42265,1
02/07/2007,10:00:00,42260,42260,42255,42255,6
02/07/2007,10:01:00,42255,42255,42230,42240,44
02/07/2007,10:02:00,42235,42250,42225,42250,37
02/07/2007,10:03:00,42250,42250,42225,42230,24
02/07/2007,10:04:00,42230,42230,42230,42230,31
02/07/2007,10:05:00,42230,42240,42205,42210,45
02/07/2007,10:06:00,42210,42220,42185,42220,54
02/07/2007,10:07:00,42225,42250,42215,42250,42
02/07/2007,10:08:00,42250,42250,42210,42210,39
02/07/2007,10:09:00,42215,42240,42215,42240,26
02/07/2007,10:10:00,42240,42250,42215,42230,44
02/07/2007,10:11:00,42220,42230,42220,42225,14
02/07/2007,10:12:00,42230,42240,42230,42235,12
02/07/2007,10:13:00,42235,42235,42225,42225,9
02/07/2007,10:15:00,42220,42220,42200,42200,19
02/07/2007,10:16:00,42205,42220,42205,42210,25
02/07/2007,10:17:00,42205,42205,42200,42200,8
02/07/2007,10:18:00,42205,42210,42200,42205,25
02/07/2007,10:20:00,42205,42220,42205,42215,8
02/07/2007,10:21:00,42220,42220,42215,42220,4
02/07/2007,10:22:00,42215,42215,42215,42215,2
02/07/2007,10:23:00,42210,42210,42205,42205,3
02/07/2007,10:24:00,42205,42205,42200,42200,13
02/07/2007,10:25:00,42200,42205,42195,42205,6
02/07/2007,10:26:00,42210,42210,42195,42195,12
02/07/2007,10:27:00,42190,42195,42165,42170,135
02/07/2007,10:28:00,42165,42170,42150,42165,114
02/07/2007,10:29:00,42165,42180,42165,42165,22
02/07/2007,10:30:00,42165,42175,42160,42165,39
02/07/2007,10:31:00,42165,42180,42160,42165,41
02/07/2007,10:32:00,42165,42165,42150,42160,89
02/07/2007,10:33:00,42170,42175,42170,42170,15
02/07/2007,10:34:00,42175,42175,42160,42170,13
02/07/2007,10:35:00,42170,42175,42165,42165,10
02/07/2007,10:36:00,42170,42170,42130,42135,81
02/07/2007,10:37:00,42140,42145,42130,42135,50
02/07/2007,10:38:00,42135,42135,42120,42135,49
02/07/2007,10:39:00,42135,42135,42130,42130,14
02/07/2007,10:40:00,42135,42135,42105,42120,87
02/07/2007,10:41:00,42115,42120,42100,42105,59
02/07/2007,10:42:00,42110,42120,42110,42115,38
02/07/2007,10:43:00,42115,42130,42105,42110,44
02/07/2007,10:44:00,42115,42125,42115,42120,20
02/07/2007,10:45:00,42120,42125,42110,42115,13
02/07/2007,10:46:00,42110,42115,42105,42110,21
02/07/2007,10:47:00,42110,42125,42110,42115,24
02/07/2007,10:48:00,42110,42115,42110,42115,10
02/07/2007,10:49:00,42115,42120,42110,42110,6
02/07/2007,10:50:00,42110,42115,42095,42095,44
02/07/2007,10:51:00,42100,42110,42095,42100,56
02/07/2007,10:52:00,42105,42115,42100,42100,22
02/07/2007,10:53:00,42105,42115,42105,42115,7
02/07/2007,10:54:00,42110,42110,42085,42085,35
02/07/2007,10:55:00,42090,42105,42090,42105,16
02/07/2007,10:56:00,42110,42110,42090,42095,17
02/07/2007,10:57:00,42090,42105,42090,42095,8
02/07/2007,10:58:00,42105,42110,42100,42105,10
02/07/2007,10:59:00,42095,42110,42085,42105,26
02/07/2007,11:00:00,42110,42115,42095,42110,33
02/07/2007,11:01:00,42105,42105,42095,42100,31
02/07/2007,11:02:00,42105,42115,42100,42110,62
02/07/2007,11:03:00,42110,42125,42110,42125,19
02/07/2007,11:04:00,42130,42145,42130,42140,32
02/07/2007,11:05:00,42135,42140,42135,42140,7
02/07/2007,11:06:00,42130,42130,42125,42125,8
02/07/2007,11:09:00,42135,42135,42130,42130,3
02/07/2007,11:10:00,42130,42130,42130,42130,1
02/07/2007,11:11:00,42125,42130,42125,42125,5
02/07/2007,11:12:00,42120,42120,42120,42120,6
02/07/2007,11:13:00,42120,42125,42120,42125,2
02/07/2007,11:17:00,42120,42120,42115,42115,8
02/07/2007,11:18:00,42115,42115,42105,42105,39
02/07/2007,11:19:00,42100,42100,42095,42095,15
02/07/2007,11:20:00,42100,42105,42100,42105,6
02/07/2007,11:21:00,42100,42100,42085,42085,22
02/07/2007,11:22:00,42085,42090,42085,42085,4
02/07/2007,11:23:00,42095,42105,42095,42105,6
02/07/2007,11:24:00,42105,42110,42105,42110,3
02/07/2007,11:25:00,42110,42130,42110,42125,13
02/07/2007,11:26:00,42125,42135,42125,42135,14
02/07/2007,11:27:00,42135,42135,42130,42135,5
02/07/2007,11:28:00,42130,42130,42125,42130,10
02/07/2007,11:29:00,42130,42130,42130,42130,2
02/07/2007,11:30:00,42130,42130,42125,42125,2
02/07/2007,11:31:00,42125,42135,42125,42125,5
02/07/2007,11:32:00,42120,42135,42120,42130,9
02/07/2007,11:33:00,42130,42130,42130,42130,7
02/07/2007,11:34:00,42130,42130,42130,42130,1
02/07/2007,11:35:00,42130,42130,42125,42125,14
02/07/2007,11:36:00,42125,42125,42120,42125,8
02/07/2007,11:37:00,42120,42120,42120,42120,7
02/07/2007,11:38:00,42125,42125,42125,42125,1
02/07/2007,11:40:00,42125,42125,42120,42120,5
02/07/2007,11:41:00,42125,42130,42125,42125,9
02/07/2007,11:42:00,42125,42125,42125,42125,1
02/07/2007,11:43:00,42120,42120,42120,42120,3
02/07/2007,11:44:00,42120,42120,42120,42120,2
02/07/2007,11:45:00,42120,42120,42110,42110,10
02/07/2007,11:46:00,42120,42120,42110,42115,38
02/07/2007,11:47:00,42120,42125,42120,42125,11
02/07/2007,11:48:00,42130,42130,42130,42130,2
02/07/2007,11:49:00,42130,42130,42130,42130,2
02/07/2007,11:50:00,42130,42130,42130,42130,4
02/07/2007,11:52:00,42125,42130,42125,42130,10
02/07/2007,11:53:00,42130,42130,42130,42130,2
02/07/2007,11:54:00,42130,42130,42125,42125,12
02/07/2007,11:55:00,42120,42125,42120,42120,15
02/07/2007,11:56:00,42115,42120,42115,42115,11
02/07/2007,11:57:00,42110,42115,42105,42110,31
02/07/2007,11:58:00,42115,42125,42115,42125,19
02/07/2007,11:59:00,42125,42125,42125,42125,3
02/07/2007,12:00:00,42125,42125,42125,42125,5
02/07/2007,12:01:00,42120,42120,42120,42120,2
02/07/2007,12:02:00,42125,42125,42110,42110,16
02/07/2007,12:03:00,42115,42130,42115,42130,14
02/07/2007,12:04:00,42135,42140,42125,42125,16
02/07/2007,12:05:00,42125,42125,42125,42125,6
02/07/2007,12:06:00,42130,42140,42130,42130,9
02/07/2007,12:07:00,42135,42140,42130,42140,5
02/07/2007,12:08:00,42135,42155,42135,42155,37
02/07/2007,12:09:00,42150,42160,42150,42150,12
02/07/2007,12:10:00,42155,42155,42150,42150,2
02/07/2007,12:11:00,42155,42155,42155,42155,1
02/07/2007,12:12:00,42155,42155,42150,42150,10
02/07/2007,12:13:00,42145,42155,42145,42155,7
02/07/2007,12:14:00,42155,42155,42155,42155,5
02/07/2007,12:15:00,42150,42155,42145,42155,8
02/07/2007,12:16:00,42145,42150,42140,42140,10
02/07/2007,12:17:00,42140,42145,42140,42145,4
02/07/2007,12:19:00,42140,42140,42135,42135,5
02/07/2007,12:20:00,42135,42140,42130,42140,8
02/07/2007,12:21:00,42140,42140,42140,42140,4
02/07/2007,12:22:00,42145,42145,42145,42145,1
02/07/2007,12:23:00,42140,42140,42140,42140,1
02/07/2007,12:24:00,42140,42140,42140,42140,1
02/07/2007,12:25:00,42135,42135,42130,42130,5
02/07/2007,12:26:00,42125,42125,42125,42125,2
02/07/2007,12:27:00,42120,42120,42110,42115,15
02/07/2007,12:28:00,42115,42120,42110,42110,8
02/07/2007,12:29:00,42110,42110,42100,42100,12
02/07/2007,12:30:00,42100,42100,42095,42095,8
02/07/2007,12:31:00,42095,42100,42095,42100,5
02/07/2007,12:32:00,42100,42100,42100,42100,3
02/07/2007,12:33:00,42100,42110,42100,42110,5
02/07/2007,12:34:00,42110,42110,42105,42105,7
02/07/2007,12:35:00,42115,42115,42115,42115,2
02/07/2007,12:36:00,42115,42115,42115,42115,1
02/07/2007,12:37:00,42115,42115,42115,42115,3
02/07/2007,12:39:00,42120,42120,42120,42120,1
02/07/2007,12:40:00,42115,42115,42110,42110,3
02/07/2007,12:41:00,42115,42115,42115,42115,2
02/07/2007,12:42:00,42110,42115,42110,42115,2
02/07/2007,12:43:00,42110,42110,42110,42110,1
02/07/2007,12:44:00,42115,42115,42110,42110,2
02/07/2007,12:45:00,42115,42120,42110,42120,4
02/07/2007,12:46:00,42120,42120,42120,42120,4
02/07/2007,12:47:00,42125,42125,42125,42125,2
02/07/2007,12:49:00,42125,42125,42125,42125,8
02/07/2007,12:50:00,42125,42130,42125,42130,14
02/07/2007,12:51:00,42140,42145,42140,42145,8
02/07/2007,12:52:00,42145,42150,42145,42150,9
02/07/2007,12:53:00,42150,42160,42150,42160,26
02/07/2007,12:54:00,42160,42180,42160,42170,25
02/07/2007,12:55:00,42175,42180,42175,42180,16
02/07/2007,12:56:00,42180,42180,42175,42175,8
02/07/2007,12:57:00,42175,42175,42175,42175,4
02/07/2007,12:58:00,42180,42185,42180,42185,17
02/07/2007,12:59:00,42185,42185,42180,42185,8
02/07/2007,13:00:00,42185,42195,42185,42185,25
02/07/2007,13:01:00,42185,42190,42185,42185,6
02/07/2007,13:02:00,42195,42200,42190,42190,17
02/07/2007,13:03:00,42185,42200,42185,42200,20
02/07/2007,13:04:00,42205,42210,42200,42200,17
02/07/2007,13:05:00,42200,42205,42200,42205,16
02/07/2007,13:06:00,42210,42235,42210,42225,59
02/07/2007,13:07:00,42230,42230,42215,42215,20
02/07/2007,13:08:00,42215,42215,42200,42210,31
02/07/2007,13:09:00,42210,42215,42205,42205,4
02/07/2007,13:10:00,42200,42220,42195,42210,34
02/07/2007,13:11:00,42215,42225,42210,42225,11
02/07/2007,13:12:00,42220,42220,42215,42215,11
02/07/2007,13:13:00,42225,42225,42225,42225,5
02/07/2007,13:14:00,42220,42220,42215,42215,18
02/07/2007,13:15:00,42220,42225,42220,42225,5
02/07/2007,13:16:00,42220,42230,42220,42230,9
02/07/2007,13:17:00,42230,42230,42220,42220,21
02/07/2007,13:18:00,42225,42230,42225,42230,3
02/07/2007,13:19:00,42220,42225,42220,42225,11
02/07/2007,13:20:00,42225,42225,42215,42220,8
02/07/2007,13:22:00,42215,42220,42215,42220,11
02/07/2007,13:23:00,42225,42235,42225,42230,21
02/07/2007,13:24:00,42230,42230,42225,42225,12
02/07/2007,13:25:00,42225,42225,42215,42215,12
02/07/2007,13:26:00,42215,42215,42215,42215,5
02/07/2007,13:27:00,42210,42215,42210,42215,6
02/07/2007,13:28:00,42220,42220,42200,42210,21
02/07/2007,13:29:00,42210,42220,42210,42215,8
02/07/2007,13:30:00,42215,42215,42210,42215,20
02/07/2007,13:31:00,42220,42230,42220,42225,26
02/07/2007,13:32:00,42220,42220,42215,42215,5
02/07/2007,13:33:00,42215,42220,42215,42220,6
02/07/2007,13:36:00,42225,42225,42225,42225,2
02/07/2007,13:37:00,42225,42225,42225,42225,4
02/07/2007,13:38:00,42225,42225,42215,42220,10
02/07/2007,13:39:00,42220,42220,42220,42220,1
02/07/2007,13:40:00,42220,42225,42220,42225,3
02/07/2007,13:41:00,42220,42220,42220,42220,1
02/07/2007,13:42:00,42220,42220,42220,42220,1
02/07/2007,13:43:00,42220,42225,42215,42215,9
02/07/2007,13:45:00,42210,42210,42200,42200,26
02/07/2007,13:46:00,42200,42205,42200,42200,12
02/07/2007,13:47:00,42210,42210,42205,42210,7
02/07/2007,13:48:00,42210,42210,42200,42200,6
02/07/2007,13:49:00,42205,42205,42205,42205,4
02/07/2007,13:50:00,42205,42215,42200,42215,12
02/07/2007,13:51:00,42215,42215,42205,42205,4
02/07/2007,13:54:00,42205,42215,42205,42215,5
02/07/2007,13:57:00,42215,42215,42215,42215,20
02/07/2007,13:58:00,42215,42215,42210,42210,3
02/07/2007,13:59:00,42215,42215,42210,42210,4
02/07/2007,14:00:00,42210,42210,42210,42210,4
02/07/2007,14:01:00,42210,42210,42210,42210,2
02/07/2007,14:03:00,42215,42215,42215,42215,2
02/07/2007,14:04:00,42220,42220,42220,42220,9
02/07/2007,14:05:00,42225,42225,42225,42225,9
02/07/2007,14:06:00,42230,42230,42230,42230,1
02/07/2007,14:07:00,42225,42225,42225,42225,2
02/07/2007,14:08:00,42230,42230,42225,42230,4
02/07/2007,14:09:00,42225,42230,42225,42225,6
02/07/2007,14:10:00,42230,42240,42230,42240,22
02/07/2007,14:11:00,42235,42240,42235,42235,6
02/07/2007,14:12:00,42230,42240,42230,42235,7
02/07/2007,14:13:00,42235,42235,42235,42235,3
02/07/2007,14:14:00,42240,42250,42225,42225,45
02/07/2007,14:15:00,42225,42225,42220,42225,15
02/07/2007,14:16:00,42225,42225,42225,42225,2
02/07/2007,14:17:00,42220,42225,42220,42220,20
02/07/2007,14:18:00,42220,42220,42220,42220,3
02/07/2007,14:19:00,42220,42220,42220,42220,4
02/07/2007,14:20:00,42225,42225,42225,42225,10
02/07/2007,14:21:00,42220,42220,42205,42210,11
02/07/2007,14:22:00,42210,42210,42210,42210,1
02/07/2007,14:23:00,42210,42215,42210,42215,9
02/07/2007,14:24:00,42215,42215,42195,42205,25
02/07/2007,14:25:00,42195,42195,42185,42185,14
02/07/2007,14:26:00,42185,42190,42185,42190,3
02/07/2007,14:27:00,42190,42190,42185,42185,4
02/07/2007,14:28:00,42185,42185,42185,42185,5
02/07/2007,14:29:00,42190,42190,42185,42185,3
02/07/2007,14:30:00,42185,42195,42180,42180,20
02/07/2007,14:31:00,42180,42180,42170,42170,4
02/07/2007,14:32:00,42170,42175,42170,42170,11
02/07/2007,14:33:00,42175,42180,42170,42170,8
02/07/2007,14:34:00,42170,42170,42170,42170,6
02/07/2007,14:35:00,42170,42175,42170,42170,4
02/07/2007,14:36:00,42170,42170,42165,42170,9
02/07/2007,14:37:00,42170,42185,42170,42180,19
02/07/2007,14:38:00,42180,42180,42180,42180,3
02/07/2007,14:39:00,42180,42180,42180,42180,1
02/07/2007,14:40:00,42180,42185,42180,42185,4
02/07/2007,14:41:00,42185,42200,42185,42200,33
02/07/2007,14:42:00,42205,42220,42205,42215,19
02/07/2007,14:43:00,42205,42210,42195,42195,15
02/07/2007,14:44:00,42190,42190,42170,42170,24
02/07/2007,14:45:00,42175,42180,42175,42175,9
02/07/2007,14:46:00,42175,42175,42175,42175,11
02/07/2007,14:47:00,42175,42185,42175,42185,4
02/07/2007,14:48:00,42185,42195,42185,42190,6
02/07/2007,14:49:00,42190,42195,42190,42195,3
02/07/2007,14:50:00,42195,42195,42190,42190,6
02/07/2007,14:51:00,42190,42190,42190,42190,1
02/07/2007,14:52:00,42190,42195,42190,42195,3
02/07/2007,14:53:00,42200,42200,42195,42195,10
02/07/2007,14:54:00,42195,42200,42190,42195,4
02/07/2007,14:55:00,42190,42195,42190,42195,5
02/07/2007,14:56:00,42200,42200,42200,42200,1
02/07/2007,14:57:00,42200,42200,42195,42195,6
02/07/2007,14:58:00,42195,42195,42195,42195,7
02/07/2007,14:59:00,42200,42200,42200,42200,2
02/07/2007,15:00:00,42200,42200,42200,42200,2
02/07/2007,15:01:00,42200,42200,42190,42190,12
02/07/2007,15:02:00,42190,42190,42185,42185,3
02/07/2007,15:03:00,42185,42185,42180,42185,17
02/07/2007,15:05:00,42190,42195,42185,42195,10
02/07/2007,15:06:00,42195,42200,42195,42200,4
02/07/2007,15:07:00,42195,42200,42185,42190,17
02/07/2007,15:08:00,42195,42200,42195,42200,5
02/07/2007,15:09:00,42205,42215,42205,42215,6
02/07/2007,15:10:00,42220,42220,42210,42210,12
02/07/2007,15:11:00,42210,42210,42210,42210,2
02/07/2007,15:12:00,42205,42205,42200,42205,13
02/07/2007,15:13:00,42200,42200,42200,42200,1
02/07/2007,15:14:00,42205,42205,42200,42200,3
02/07/2007,15:15:00,42205,42210,42205,42210,12
02/07/2007,15:16:00,42210,42210,42205,42205,4
02/07/2007,15:17:00,42205,42210,42200,42200,14
02/07/2007,15:18:00,42200,42210,42200,42205,19
02/07/2007,15:19:00,42210,42210,42195,42205,41
02/07/2007,15:20:00,42205,42205,42205,42205,1
02/07/2007,15:21:00,42210,42215,42210,42210,17
02/07/2007,15:22:00,42210,42210,42205,42205,8
02/07/2007,15:23:00,42205,42210,42205,42210,9
02/07/2007,15:24:00,42205,42210,42205,42210,2
02/07/2007,15:25:00,42210,42210,42210,42210,1
02/07/2007,15:26:00,42210,42215,42210,42210,9
02/07/2007,15:27:00,42215,42215,42210,42210,6
02/07/2007,15:28:00,42210,42210,42205,42205,4
02/07/2007,15:29:00,42215,42230,42215,42230,45
02/07/2007,15:30:00,42230,42260,42230,42245,85
02/07/2007,15:31:00,42245,42260,42240,42250,56
02/07/2007,15:32:00,42245,42245,42230,42240,34
02/07/2007,15:33:00,42245,42255,42240,42250,15
02/07/2007,15:34:00,42240,42260,42235,42260,53
02/07/2007,15:35:00,42260,42280,42260,42270,72
02/07/2007,15:36:00,42270,42280,42260,42260,68
02/07/2007,15:37:00,42260,42270,42250,42265,44
02/07/2007,15:38:00,42260,42260,42245,42250,18
02/07/2007,15:39:00,42250,42255,42230,42235,42
02/07/2007,15:40:00,42235,42250,42230,42250,46
02/07/2007,15:41:00,42255,42265,42225,42230,72
02/07/2007,15:42:00,42225,42235,42225,42230,29
02/07/2007,15:43:00,42225,42225,42205,42215,35
02/07/2007,15:44:00,42210,42225,42210,42215,25
02/07/2007,15:45:00,42225,42245,42220,42220,50
02/07/2007,15:46:00,42225,42260,42225,42260,48
02/07/2007,15:47:00,42255,42255,42250,42255,13
02/07/2007,15:48:00,42245,42260,42240,42260,15
02/07/2007,15:49:00,42255,42255,42245,42255,13
02/07/2007,15:50:00,42260,42265,42245,42245,33
02/07/2007,15:51:00,42255,42265,42255,42265,15
02/07/2007,15:52:00,42270,42280,42265,42275,18
02/07/2007,15:53:00,42270,42275,42270,42275,14
02/07/2007,15:54:00,42280,42295,42280,42280,34
02/07/2007,15:55:00,42285,42290,42280,42290,10
02/07/2007,15:56:00,42290,42295,42290,42290,26
02/07/2007,15:57:00,42295,42315,42295,42300,90
02/07/2007,15:58:00,42300,42310,42295,42300,15
02/07/2007,15:59:00,42295,42325,42290,42310,104
02/07/2007,16:00:00,42320,42380,42305,42380,288
02/07/2007,16:01:00,42380,42405,42365,42380,144
02/07/2007,16:02:00,42375,42380,42365,42370,99
02/07/2007,16:03:00,42365,42380,42340,42340,90
02/07/2007,16:04:00,42340,42360,42340,42360,56
02/07/2007,16:05:00,42360,42370,42355,42355,84
02/07/2007,16:06:00,42355,42380,42355,42365,84
02/07/2007,16:07:00,42365,42380,42355,42375,67
02/07/2007,16:08:00,42370,42385,42360,42370,72
02/07/2007,16:09:00,42375,42390,42370,42385,62
02/07/2007,16:10:00,42385,42395,42380,42380,63
02/07/2007,16:11:00,42385,42390,42380,42385,18
02/07/2007,16:12:00,42385,42395,42385,42390,19
02/07/2007,16:13:00,42390,42395,42380,42385,36
02/07/2007,16:14:00,42390,42425,42390,42415,119
02/07/2007,16:15:00,42420,42440,42420,42425,106
02/07/2007,16:16:00,42425,42425,42390,42400,77
02/07/2007,16:17:00,42405,42410,42400,42400,39
02/07/2007,16:18:00,42400,42400,42380,42395,56
02/07/2007,16:19:00,42400,42400,42375,42385,56
02/07/2007,16:20:00,42385,42385,42370,42370,33
02/07/2007,16:21:00,42370,42375,42370,42375,11
02/07/2007,16:22:00,42375,42385,42370,42370,49
02/07/2007,16:23:00,42370,42390,42370,42390,40
02/07/2007,16:24:00,42395,42410,42385,42385,90
02/07/2007,16:25:00,42390,42390,42385,42385,36
02/07/2007,16:26:00,42380,42380,42355,42370,68
02/07/2007,16:27:00,42365,42370,42360,42360,35
02/07/2007,16:28:00,42370,42375,42345,42345,36
02/07/2007,16:29:00,42345,42355,42340,42345,20
02/07/2007,16:30:00,42350,42365,42345,42360,19
02/07/2007,16:31:00,42360,42360,42340,42350,53
02/07/2007,16:32:00,42345,42355,42335,42345,36
02/07/2007,16:33:00,42345,42360,42345,42355,35
02/07/2007,16:34:00,42360,42405,42350,42385,95
02/07/2007,16:35:00,42385,42390,42380,42380,30
02/07/2007,16:36:00,42380,42395,42380,42395,43
02/07/2007,16:37:00,42400,42415,42400,42415,40
02/07/2007,16:38:00,42415,42415,42400,42415,23
02/07/2007,16:39:00,42415,42415,42395,42400,11
02/07/2007,16:40:00,42395,42395,42385,42390,15
02/07/2007,16:41:00,42385,42385,42385,42385,7
02/07/2007,16:42:00,42380,42395,42375,42375,28
02/07/2007,16:43:00,42385,42385,42375,42375,8
02/07/2007,16:44:00,42375,42375,42355,42360,21
02/07/2007,16:45:00,42360,42375,42350,42375,42
02/07/2007,16:46:00,42365,42365,42355,42355,16
02/07/2007,16:47:00,42365,42380,42365,42370,14
02/07/2007,16:48:00,42365,42370,42360,42360,37
02/07/2007,16:49:00,42360,42360,42355,42360,7
02/07/2007,16:50:00,42355,42365,42350,42355,22
02/07/2007,16:51:00,42350,42355,42345,42355,19
02/07/2007,16:52:00,42350,42350,42335,42345,35
02/07/2007,16:53:00,42340,42350,42335,42335,17
02/07/2007,16:54:00,42335,42340,42325,42335,32
02/07/2007,16:55:00,42340,42340,42330,42335,7
02/07/2007,16:56:00,42335,42360,42335,42355,36
02/07/2007,16:57:00,42350,42350,42345,42345,13
02/07/2007,16:58:00,42345,42365,42340,42355,54
02/07/2007,16:59:00,42350,42370,42350,42370,60
02/07/2007,17:00:00,42370,42400,42360,42395,50
02/07/2007,17:01:00,42390,42395,42375,42375,39
02/07/2007,17:02:00,42370,42375,42365,42370,38
02/07/2007,17:03:00,42360,42365,42360,42360,6
02/07/2007,17:04:00,42365,42380,42360,42380,21
02/07/2007,17:05:00,42375,42385,42370,42385,15
02/07/2007,17:06:00,42390,42390,42375,42375,26
02/07/2007,17:07:00,42380,42380,42375,42375,32
02/07/2007,17:08:00,42370,42380,42370,42380,4
02/07/2007,17:09:00,42375,42380,42370,42380,6
02/07/2007,17:10:00,42385,42395,42385,42395,19
02/07/2007,17:11:00,42380,42405,42380,42405,35
02/07/2007,17:12:00,42400,42405,42395,42400,11
02/07/2007,17:13:00,42400,42400,42380,42385,32
02/07/2007,17:14:00,42385,42390,42385,42390,6
02/07/2007,17:15:00,42390,42390,42365,42365,44
02/07/2007,17:16:00,42360,42365,42350,42365,28
02/07/2007,17:17:00,42365,42375,42360,42375,10
02/07/2007,17:18:00,42370,42380,42365,42380,18
02/07/2007,17:19:00,42380,42385,42370,42385,9
02/07/2007,17:20:00,42380,42380,42360,42375,25
02/07/2007,17:21:00,42375,42375,42355,42355,25
02/07/2007,17:22:00,42360,42375,42360,42375,22
02/07/2007,17:23:00,42380,42380,42360,42370,10
02/07/2007,17:24:00,42370,42375,42365,42375,16
02/07/2007,17:25:00,42365,42375,42360,42370,24
02/07/2007,17:26:00,42365,42390,42360,42390,50
02/07/2007,17:27:00,42385,42395,42380,42390,47
02/07/2007,17:28:00,42390,42395,42390,42390,25
02/07/2007,17:29:00,42385,42390,42370,42370,61
02/07/2007,17:30:00,42365,42370,42360,42365,27
02/07/2007,17:31:00,42370,42370,42360,42370,14
02/07/2007,17:32:00,42370,42375,42370,42375,8
02/07/2007,17:33:00,42370,42375,42365,42365,13
02/07/2007,17:34:00,42360,42370,42360,42360,31
02/07/2007,17:35:00,42365,42365,42340,42345,22
02/07/2007,17:36:00,42340,42345,42340,42340,15
02/07/2007,17:37:00,42350,42350,42340,42340,7
02/07/2007,17:38:00,42340,42350,42335,42340,27
02/07/2007,17:39:00,42340,42345,42330,42340,34
03/07/2007,09:00:00,42540,42650,42510,42650,196
03/07/2007,09:01:00,42650,42650,42585,42590,75
03/07/2007,09:02:00,42595,42595,42570,42575,64
03/07/2007,09:03:00,42570,42585,42565,42580,58
03/07/2007,09:04:00,42570,42605,42570,42605,77
03/07/2007,09:05:00,42595,42615,42580,42610,117
03/07/2007,09:06:00,42615,42625,42605,42625,91
03/07/2007,09:07:00,42625,42630,42615,42625,57
03/07/2007,09:08:00,42630,42645,42620,42620,71
03/07/2007,09:09:00,42625,42630,42615,42620,33
03/07/2007,09:10:00,42620,42625,42605,42625,69
03/07/2007,09:11:00,42625,42640,42625,42635,53
03/07/2007,09:12:00,42630,42645,42630,42640,21
03/07/2007,09:13:00,42640,42640,42620,42630,42
03/07/2007,09:14:00,42630,42635,42625,42630,39
03/07/2007,09:15:00,42630,42635,42620,42630,49
03/07/2007,09:16:00,42630,42645,42630,42645,29
03/07/2007,09:17:00,42645,42660,42645,42645,76
03/07/2007,09:18:00,42650,42655,42640,42650,37
03/07/2007,09:19:00,42650,42655,42645,42645,48
03/07/2007,09:20:00,42640,42650,42640,42640,37
03/07/2007,09:21:00,42640,42645,42635,42635,27
03/07/2007,09:22:00,42635,42640,42625,42640,33
03/07/2007,09:23:00,42640,42655,42640,42645,63
03/07/2007,09:24:00,42640,42675,42640,42665,72
03/07/2007,09:25:00,42665,42680,42665,42675,42
03/07/2007,09:26:00,42675,42690,42670,42675,24
03/07/2007,09:27:00,42675,42680,42670,42670,12
03/07/2007,09:28:00,42670,42685,42670,42680,25
03/07/2007,09:29:00,42685,42685,42675,42680,26
03/07/2007,09:30:00,42680,42715,42680,42705,99
03/07/2007,09:31:00,42705,42715,42700,42700,36
03/07/2007,09:32:00,42700,42715,42700,42710,36
03/07/2007,09:33:00,42715,42735,42715,42725,51
03/07/2007,09:34:00,42725,42730,42720,42730,17
03/07/2007,09:35:00,42725,42730,42710,42710,14
03/07/2007,09:36:00,42710,42720,42705,42715,22
03/07/2007,09:37:00,42710,42710,42690,42690,37
03/07/2007,09:38:00,42695,42695,42685,42690,17
03/07/2007,09:39:00,42695,42705,42695,42700,17
03/07/2007,09:40:00,42700,42720,42700,42715,43
03/07/2007,09:41:00,42715,42715,42710,42710,11
03/07/2007,09:42:00,42715,42715,42705,42705,15
03/07/2007,09:43:00,42705,42710,42705,42705,7
03/07/2007,09:44:00,42705,42705,42700,42700,4
03/07/2007,09:45:00,42700,42700,42700,42700,14
03/07/2007,09:46:00,42700,42705,42700,42700,8
03/07/2007,09:47:00,42700,42710,42700,42705,16
03/07/2007,09:48:00,42700,42705,42695,42695,20
03/07/2007,09:49:00,42695,42695,42685,42690,15
03/07/2007,09:50:00,42695,42695,42690,42695,13
03/07/2007,09:51:00,42695,42695,42685,42685,7
03/07/2007,09:52:00,42685,42685,42675,42680,48
03/07/2007,09:53:00,42680,42685,42670,42670,19
03/07/2007,09:54:00,42675,42685,42670,42685,12
03/07/2007,09:55:00,42685,42685,42680,42680,13
03/07/2007,09:56:00,42675,42680,42675,42680,3
03/07/2007,09:57:00,42680,42680,42675,42675,5
03/07/2007,09:58:00,42675,42685,42675,42675,13
03/07/2007,09:59:00,42680,42680,42675,42675,3
03/07/2007,10:00:00,42680,42685,42680,42680,4
03/07/2007,10:01:00,42680,42685,42675,42685,16
03/07/2007,10:02:00,42685,42690,42685,42690,9
03/07/2007,10:03:00,42685,42685,42680,42680,16
03/07/2007,10:04:00,42680,42680,42680,42680,1
03/07/2007,10:05:00,42685,42705,42685,42705,34
03/07/2007,10:06:00,42705,42710,42700,42705,14
03/07/2007,10:07:00,42710,42715,42705,42705,23
03/07/2007,10:08:00,42700,42710,42700,42710,31
03/07/2007,10:09:00,42715,42730,42715,42730,43
03/07/2007,10:10:00,42725,42730,42720,42730,43
03/07/2007,10:11:00,42725,42725,42715,42725,8
03/07/2007,10:12:00,42720,42730,42720,42725,34
03/07/2007,10:13:00,42725,42725,42720,42725,15
03/07/2007,10:14:00,42725,42725,42710,42720,42
03/07/2007,10:15:00,42720,42720,42710,42710,15
03/07/2007,10:16:00,42710,42720,42705,42710,9
03/07/2007,10:17:00,42715,42715,42715,42715,27
03/07/2007,10:18:00,42715,42730,42715,42720,24
03/07/2007,10:19:00,42715,42720,42705,42720,45
03/07/2007,10:20:00,42715,42725,42705,42710,24
03/07/2007,10:21:00,42705,42710,42700,42700,17
03/07/2007,10:22:00,42695,42695,42695,42695,4
03/07/2007,10:23:00,42690,42690,42685,42685,16
03/07/2007,10:24:00,42690,42700,42690,42700,16
03/07/2007,10:25:00,42695,42695,42690,42695,8
03/07/2007,10:26:00,42690,42690,42675,42675,15
03/07/2007,10:27:00,42680,42680,42670,42670,13
03/07/2007,10:28:00,42670,42670,42665,42670,15
03/07/2007,10:29:00,42665,42675,42665,42675,15
03/07/2007,10:30:00,42675,42685,42675,42680,11
03/07/2007,10:31:00,42675,42685,42675,42680,18
03/07/2007,10:32:00,42685,42690,42675,42680,35
03/07/2007,10:33:00,42680,42685,42680,42685,18
03/07/2007,10:34:00,42685,42695,42675,42685,66
03/07/2007,10:35:00,42685,42685,42680,42680,9
03/07/2007,10:36:00,42675,42675,42675,42675,7
03/07/2007,10:37:00,42680,42680,42670,42670,20
03/07/2007,10:38:00,42670,42670,42670,42670,1
03/07/2007,10:39:00,42670,42670,42665,42665,10
03/07/2007,10:40:00,42675,42685,42675,42685,17
03/07/2007,10:41:00,42690,42695,42690,42690,7
03/07/2007,10:42:00,42690,42690,42680,42680,16
03/07/2007,10:43:00,42685,42690,42685,42685,28
03/07/2007,10:44:00,42685,42690,42685,42685,9
03/07/2007,10:45:00,42695,42705,42695,42700,14
03/07/2007,10:46:00,42700,42715,42700,42710,23
03/07/2007,10:47:00,42715,42720,42705,42720,46
03/07/2007,10:48:00,42720,42720,42710,42715,13
03/07/2007,10:49:00,42710,42715,42705,42715,32
03/07/2007,10:50:00,42715,42725,42715,42715,68
03/07/2007,10:51:00,42720,42725,42720,42725,6
03/07/2007,10:52:00,42725,42725,42715,42720,15
03/07/2007,10:53:00,42715,42720,42715,42715,21
03/07/2007,10:54:00,42715,42715,42715,42715,10
03/07/2007,10:55:00,42715,42715,42710,42710,8
03/07/2007,10:56:00,42710,42710,42695,42700,25
03/07/2007,10:57:00,42705,42705,42705,42705,7
03/07/2007,10:58:00,42700,42700,42695,42695,2
03/07/2007,10:59:00,42695,42705,42695,42700,3