DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/07/2007,11:00:00,42695,42700,42695,42700,7
03/07/2007,11:01:00,42690,42695,42690,42690,13
03/07/2007,11:02:00,42690,42690,42685,42685,3
03/07/2007,11:03:00,42690,42690,42685,42685,7
03/07/2007,11:04:00,42695,42695,42695,42695,1
03/07/2007,11:05:00,42700,42700,42690,42690,3
03/07/2007,11:06:00,42685,42690,42685,42690,4
03/07/2007,11:07:00,42690,42695,42690,42695,4
03/07/2007,11:08:00,42700,42700,42695,42700,3
03/07/2007,11:09:00,42700,42700,42695,42700,9
03/07/2007,11:10:00,42700,42700,42695,42695,5
03/07/2007,11:11:00,42700,42700,42700,42700,1
03/07/2007,11:12:00,42700,42700,42700,42700,1
03/07/2007,11:13:00,42695,42695,42690,42690,3
03/07/2007,11:14:00,42690,42690,42690,42690,9
03/07/2007,11:15:00,42685,42685,42675,42680,24
03/07/2007,11:16:00,42675,42675,42665,42665,13
03/07/2007,11:17:00,42665,42665,42655,42665,34
03/07/2007,11:18:00,42665,42665,42660,42665,8
03/07/2007,11:19:00,42670,42670,42660,42670,7
03/07/2007,11:20:00,42670,42670,42670,42670,2
03/07/2007,11:21:00,42675,42680,42675,42675,6
03/07/2007,11:22:00,42675,42680,42675,42680,4
03/07/2007,11:23:00,42675,42675,42665,42670,24
03/07/2007,11:24:00,42665,42665,42665,42665,2
03/07/2007,11:25:00,42660,42665,42655,42660,23
03/07/2007,11:26:00,42660,42660,42660,42660,15
03/07/2007,11:27:00,42665,42665,42660,42660,15
03/07/2007,11:28:00,42665,42665,42655,42655,7
03/07/2007,11:29:00,42660,42660,42660,42660,4
03/07/2007,11:30:00,42660,42660,42655,42655,3
03/07/2007,11:31:00,42655,42655,42650,42655,8
03/07/2007,11:32:00,42660,42660,42655,42655,4
03/07/2007,11:33:00,42660,42660,42660,42660,4
03/07/2007,11:34:00,42660,42660,42655,42655,6
03/07/2007,11:35:00,42660,42665,42660,42665,4
03/07/2007,11:36:00,42660,42660,42660,42660,7
03/07/2007,11:37:00,42660,42660,42660,42660,7
03/07/2007,11:38:00,42660,42660,42655,42655,7
03/07/2007,11:39:00,42655,42655,42640,42650,44
03/07/2007,11:40:00,42645,42655,42645,42650,24
03/07/2007,11:41:00,42650,42650,42645,42645,8
03/07/2007,11:42:00,42645,42650,42645,42645,12
03/07/2007,11:43:00,42650,42650,42650,42650,7
03/07/2007,11:44:00,42650,42650,42645,42645,6
03/07/2007,11:45:00,42645,42645,42645,42645,3
03/07/2007,11:46:00,42650,42655,42650,42650,8
03/07/2007,11:47:00,42650,42655,42650,42655,6
03/07/2007,11:48:00,42655,42660,42650,42650,8
03/07/2007,11:49:00,42655,42655,42655,42655,4
03/07/2007,11:50:00,42660,42665,42655,42660,19
03/07/2007,11:51:00,42660,42660,42660,42660,4
03/07/2007,11:53:00,42665,42665,42660,42660,7
03/07/2007,11:54:00,42660,42660,42650,42655,11
03/07/2007,11:55:00,42660,42660,42660,42660,1
03/07/2007,11:56:00,42655,42660,42655,42660,4
03/07/2007,11:57:00,42660,42665,42660,42665,9
03/07/2007,11:58:00,42665,42670,42665,42665,10
03/07/2007,11:59:00,42660,42660,42655,42655,6
03/07/2007,12:00:00,42655,42660,42650,42660,6
03/07/2007,12:02:00,42655,42655,42655,42655,2
03/07/2007,12:03:00,42655,42655,42655,42655,1
03/07/2007,12:06:00,42660,42660,42660,42660,1
03/07/2007,12:08:00,42660,42665,42660,42665,3
03/07/2007,12:10:00,42665,42665,42665,42665,4
03/07/2007,12:11:00,42665,42670,42665,42665,7
03/07/2007,12:13:00,42675,42675,42675,42675,7
03/07/2007,12:14:00,42675,42675,42675,42675,3
03/07/2007,12:15:00,42680,42685,42675,42675,7
03/07/2007,12:17:00,42685,42685,42675,42680,12
03/07/2007,12:18:00,42675,42675,42675,42675,1
03/07/2007,12:19:00,42670,42675,42665,42675,11
03/07/2007,12:20:00,42670,42670,42670,42670,8
03/07/2007,12:21:00,42665,42665,42660,42665,5
03/07/2007,12:22:00,42660,42660,42660,42660,5
03/07/2007,12:23:00,42660,42660,42660,42660,2
03/07/2007,12:24:00,42660,42660,42660,42660,2
03/07/2007,12:25:00,42665,42665,42665,42665,1
03/07/2007,12:26:00,42665,42665,42665,42665,1
03/07/2007,12:28:00,42660,42660,42660,42660,1
03/07/2007,12:29:00,42660,42660,42660,42660,1
03/07/2007,12:30:00,42660,42670,42660,42665,5
03/07/2007,12:31:00,42670,42675,42670,42670,7
03/07/2007,12:32:00,42665,42665,42665,42665,1
03/07/2007,12:33:00,42665,42665,42660,42660,6
03/07/2007,12:35:00,42670,42670,42670,42670,2
03/07/2007,12:36:00,42670,42670,42670,42670,1
03/07/2007,12:37:00,42670,42670,42670,42670,1
03/07/2007,12:38:00,42670,42670,42665,42665,7
03/07/2007,12:39:00,42665,42665,42665,42665,7
03/07/2007,12:40:00,42665,42675,42660,42670,17
03/07/2007,12:41:00,42675,42675,42675,42675,1
03/07/2007,12:42:00,42670,42670,42665,42670,7
03/07/2007,12:43:00,42665,42675,42665,42670,4
03/07/2007,12:44:00,42670,42675,42670,42675,3
03/07/2007,12:45:00,42675,42680,42675,42680,2
03/07/2007,12:46:00,42675,42680,42675,42675,3
03/07/2007,12:48:00,42670,42670,42665,42665,6
03/07/2007,12:51:00,42675,42680,42670,42680,9
03/07/2007,12:52:00,42680,42690,42680,42685,12
03/07/2007,12:53:00,42695,42695,42695,42695,1
03/07/2007,12:54:00,42690,42690,42680,42685,5
03/07/2007,12:55:00,42685,42690,42685,42690,4
03/07/2007,12:56:00,42690,42690,42690,42690,3
03/07/2007,12:57:00,42685,42690,42685,42690,2
03/07/2007,12:58:00,42685,42685,42685,42685,2
03/07/2007,12:59:00,42680,42680,42680,42680,3
03/07/2007,13:00:00,42680,42690,42680,42685,4
03/07/2007,13:02:00,42680,42680,42675,42675,6
03/07/2007,13:03:00,42670,42675,42670,42675,2
03/07/2007,13:04:00,42680,42680,42680,42680,3
03/07/2007,13:05:00,42675,42675,42675,42675,4
03/07/2007,13:06:00,42670,42675,42670,42675,2
03/07/2007,13:08:00,42675,42680,42675,42680,7
03/07/2007,13:09:00,42675,42675,42675,42675,2
03/07/2007,13:10:00,42675,42675,42660,42660,23
03/07/2007,13:11:00,42670,42670,42670,42670,1
03/07/2007,13:13:00,42665,42665,42665,42665,4
03/07/2007,13:14:00,42665,42665,42665,42665,1
03/07/2007,13:15:00,42660,42660,42660,42660,1
03/07/2007,13:17:00,42660,42660,42655,42660,4
03/07/2007,13:18:00,42665,42665,42665,42665,3
03/07/2007,13:19:00,42660,42660,42655,42655,10
03/07/2007,13:20:00,42650,42655,42650,42655,7
03/07/2007,13:21:00,42660,42660,42660,42660,4
03/07/2007,13:22:00,42665,42665,42665,42665,1
03/07/2007,13:27:00,42665,42670,42665,42670,6
03/07/2007,13:30:00,42670,42675,42665,42675,13
03/07/2007,13:31:00,42675,42675,42675,42675,1
03/07/2007,13:32:00,42670,42670,42665,42665,11
03/07/2007,13:34:00,42665,42670,42665,42670,2
03/07/2007,13:35:00,42670,42670,42670,42670,3
03/07/2007,13:37:00,42670,42670,42670,42670,1
03/07/2007,13:38:00,42675,42675,42675,42675,3
03/07/2007,13:40:00,42670,42670,42655,42665,29
03/07/2007,13:41:00,42665,42665,42665,42665,1
03/07/2007,13:43:00,42670,42675,42670,42675,8
03/07/2007,13:45:00,42670,42670,42650,42655,15
03/07/2007,13:46:00,42655,42655,42650,42655,5
03/07/2007,13:47:00,42660,42665,42660,42665,6
03/07/2007,13:48:00,42665,42665,42665,42665,3
03/07/2007,13:49:00,42665,42665,42660,42660,16
03/07/2007,13:50:00,42655,42655,42650,42655,31
03/07/2007,13:51:00,42650,42655,42650,42655,4
03/07/2007,13:52:00,42660,42660,42650,42650,11
03/07/2007,13:54:00,42655,42655,42655,42655,1
03/07/2007,13:55:00,42655,42660,42655,42655,8
03/07/2007,13:56:00,42650,42650,42645,42645,9
03/07/2007,13:57:00,42650,42650,42650,42650,8
03/07/2007,13:58:00,42655,42660,42655,42660,7
03/07/2007,14:00:00,42660,42660,42660,42660,2
03/07/2007,14:01:00,42660,42660,42660,42660,1
03/07/2007,14:02:00,42665,42665,42665,42665,1
03/07/2007,14:03:00,42665,42665,42665,42665,3
03/07/2007,14:04:00,42665,42665,42665,42665,3
03/07/2007,14:05:00,42665,42670,42665,42670,14
03/07/2007,14:06:00,42675,42675,42675,42675,3
03/07/2007,14:07:00,42675,42680,42670,42675,10
03/07/2007,14:08:00,42680,42680,42680,42680,2
03/07/2007,14:09:00,42680,42685,42680,42685,4
03/07/2007,14:10:00,42685,42690,42685,42685,7
03/07/2007,14:11:00,42690,42690,42690,42690,3
03/07/2007,14:12:00,42690,42690,42690,42690,4
03/07/2007,14:13:00,42690,42690,42685,42685,4
03/07/2007,14:14:00,42685,42685,42685,42685,2
03/07/2007,14:16:00,42680,42680,42670,42680,14
03/07/2007,14:17:00,42685,42685,42685,42685,1
03/07/2007,14:18:00,42685,42685,42685,42685,2
03/07/2007,14:19:00,42690,42700,42690,42690,15
03/07/2007,14:20:00,42695,42720,42695,42710,55
03/07/2007,14:21:00,42715,42715,42710,42715,14
03/07/2007,14:22:00,42715,42720,42710,42720,4
03/07/2007,14:23:00,42720,42720,42715,42720,6
03/07/2007,14:24:00,42715,42715,42710,42715,39
03/07/2007,14:25:00,42720,42720,42720,42720,1
03/07/2007,14:26:00,42720,42725,42715,42720,27
03/07/2007,14:27:00,42720,42720,42720,42720,2
03/07/2007,14:28:00,42715,42720,42715,42720,2
03/07/2007,14:29:00,42720,42720,42710,42710,22
03/07/2007,14:30:00,42710,42715,42710,42715,10
03/07/2007,14:31:00,42710,42710,42705,42705,7
03/07/2007,14:32:00,42705,42705,42700,42700,20
03/07/2007,14:33:00,42700,42700,42700,42700,7
03/07/2007,14:34:00,42700,42710,42700,42705,12
03/07/2007,14:36:00,42700,42700,42700,42700,2
03/07/2007,14:37:00,42700,42700,42700,42700,3
03/07/2007,14:38:00,42700,42700,42700,42700,5
03/07/2007,14:39:00,42695,42695,42685,42690,14
03/07/2007,14:40:00,42690,42690,42690,42690,3
03/07/2007,14:41:00,42690,42690,42685,42685,5
03/07/2007,14:42:00,42685,42685,42685,42685,4
03/07/2007,14:43:00,42690,42690,42680,42680,12
03/07/2007,14:44:00,42675,42675,42675,42675,4
03/07/2007,14:45:00,42675,42675,42675,42675,2
03/07/2007,14:46:00,42680,42690,42680,42685,21
03/07/2007,14:47:00,42690,42690,42685,42685,3
03/07/2007,14:48:00,42685,42685,42685,42685,1
03/07/2007,14:49:00,42685,42685,42680,42680,2
03/07/2007,14:50:00,42680,42680,42680,42680,2
03/07/2007,14:51:00,42685,42685,42680,42680,2
03/07/2007,14:52:00,42680,42680,42680,42680,26
03/07/2007,14:53:00,42680,42680,42670,42670,15
03/07/2007,14:54:00,42670,42670,42665,42665,17
03/07/2007,14:55:00,42670,42680,42670,42680,32
03/07/2007,14:56:00,42675,42675,42670,42670,22
03/07/2007,14:57:00,42670,42695,42670,42690,39
03/07/2007,14:58:00,42685,42690,42685,42685,6
03/07/2007,14:59:00,42695,42695,42695,42695,3
03/07/2007,15:00:00,42695,42700,42695,42700,10
03/07/2007,15:01:00,42705,42710,42705,42710,13
03/07/2007,15:02:00,42705,42710,42705,42710,17
03/07/2007,15:03:00,42715,42715,42710,42710,6
03/07/2007,15:04:00,42710,42710,42705,42710,11
03/07/2007,15:05:00,42705,42705,42695,42700,19
03/07/2007,15:06:00,42700,42700,42700,42700,4
03/07/2007,15:07:00,42700,42700,42700,42700,5
03/07/2007,15:08:00,42700,42705,42700,42700,9
03/07/2007,15:09:00,42700,42700,42700,42700,3
03/07/2007,15:10:00,42700,42710,42700,42705,14
03/07/2007,15:11:00,42710,42720,42710,42720,11
03/07/2007,15:12:00,42720,42730,42720,42730,8
03/07/2007,15:13:00,42730,42750,42730,42740,83
03/07/2007,15:14:00,42735,42735,42730,42730,8
03/07/2007,15:15:00,42730,42735,42730,42735,4
03/07/2007,15:16:00,42735,42740,42735,42735,17
03/07/2007,15:17:00,42735,42735,42730,42730,19
03/07/2007,15:18:00,42730,42735,42725,42735,8
03/07/2007,15:19:00,42730,42730,42730,42730,3
03/07/2007,15:20:00,42735,42735,42725,42725,14
03/07/2007,15:21:00,42725,42725,42715,42720,10
03/07/2007,15:22:00,42715,42715,42715,42715,4
03/07/2007,15:23:00,42715,42715,42715,42715,1
03/07/2007,15:24:00,42715,42720,42715,42720,5
03/07/2007,15:25:00,42720,42720,42715,42715,4
03/07/2007,15:26:00,42715,42715,42715,42715,1
03/07/2007,15:27:00,42715,42715,42705,42705,11
03/07/2007,15:28:00,42705,42710,42705,42710,11
03/07/2007,15:29:00,42710,42720,42710,42720,13
03/07/2007,15:30:00,42715,42720,42715,42715,13
03/07/2007,15:31:00,42715,42720,42715,42720,29
03/07/2007,15:32:00,42715,42715,42700,42710,20
03/07/2007,15:33:00,42710,42720,42710,42715,11
03/07/2007,15:34:00,42720,42725,42715,42715,13
03/07/2007,15:35:00,42710,42715,42710,42710,41
03/07/2007,15:36:00,42710,42710,42700,42700,13
03/07/2007,15:37:00,42695,42705,42690,42705,42
03/07/2007,15:38:00,42705,42710,42705,42710,25
03/07/2007,15:39:00,42710,42715,42710,42715,13
03/07/2007,15:40:00,42720,42720,42715,42720,24
03/07/2007,15:41:00,42725,42740,42725,42730,56
03/07/2007,15:42:00,42730,42730,42725,42730,13
03/07/2007,15:43:00,42735,42740,42735,42740,38
03/07/2007,15:44:00,42735,42735,42720,42720,26
03/07/2007,15:45:00,42730,42735,42725,42730,23
03/07/2007,15:46:00,42735,42735,42725,42730,18
03/07/2007,15:47:00,42730,42745,42730,42740,33
03/07/2007,15:48:00,42735,42735,42720,42720,26
03/07/2007,15:49:00,42720,42725,42720,42725,14
03/07/2007,15:50:00,42725,42730,42720,42730,21
03/07/2007,15:51:00,42730,42740,42725,42725,25
03/07/2007,15:52:00,42725,42725,42720,42725,13
03/07/2007,15:53:00,42730,42735,42720,42735,22
03/07/2007,15:54:00,42740,42745,42740,42740,8
03/07/2007,15:55:00,42740,42745,42740,42745,17
03/07/2007,15:56:00,42745,42755,42745,42755,46
03/07/2007,15:57:00,42760,42780,42760,42775,102
03/07/2007,15:58:00,42770,42770,42760,42760,26
03/07/2007,15:59:00,42765,42765,42750,42760,85
03/07/2007,16:00:00,42755,42755,42720,42740,209
03/07/2007,16:01:00,42745,42755,42735,42750,38
03/07/2007,16:02:00,42745,42775,42745,42760,65
03/07/2007,16:03:00,42755,42755,42730,42730,69
03/07/2007,16:04:00,42730,42740,42725,42725,40
03/07/2007,16:05:00,42725,42745,42725,42730,30
03/07/2007,16:06:00,42725,42730,42705,42705,54
03/07/2007,16:07:00,42705,42720,42705,42720,32
03/07/2007,16:08:00,42720,42720,42705,42715,52
03/07/2007,16:09:00,42720,42725,42715,42725,32
03/07/2007,16:10:00,42730,42730,42715,42715,10
03/07/2007,16:11:00,42720,42725,42720,42725,5
03/07/2007,16:12:00,42725,42735,42725,42725,37
03/07/2007,16:13:00,42725,42745,42725,42745,32
03/07/2007,16:14:00,42740,42740,42730,42735,17
03/07/2007,16:15:00,42735,42735,42725,42730,9
03/07/2007,16:16:00,42735,42740,42735,42740,14
03/07/2007,16:17:00,42740,42740,42725,42735,11
03/07/2007,16:18:00,42730,42735,42730,42735,19
03/07/2007,16:19:00,42740,42745,42730,42745,7
03/07/2007,16:20:00,42745,42750,42745,42745,28
03/07/2007,16:21:00,42755,42755,42745,42745,29
03/07/2007,16:22:00,42750,42760,42750,42755,23
03/07/2007,16:23:00,42755,42755,42745,42750,17
03/07/2007,16:24:00,42755,42760,42750,42760,29
03/07/2007,16:25:00,42760,42760,42755,42755,8
03/07/2007,16:26:00,42760,42770,42760,42770,29
03/07/2007,16:27:00,42770,42785,42770,42775,60
03/07/2007,16:28:00,42780,42785,42770,42785,35
03/07/2007,16:29:00,42785,42795,42780,42790,64
03/07/2007,16:30:00,42785,42795,42785,42785,36
03/07/2007,16:31:00,42780,42785,42775,42785,20
03/07/2007,16:32:00,42775,42780,42775,42775,11
03/07/2007,16:33:00,42775,42780,42770,42780,42
03/07/2007,16:34:00,42775,42780,42775,42780,13
03/07/2007,16:35:00,42785,42790,42780,42785,24
03/07/2007,16:36:00,42785,42785,42775,42775,11
03/07/2007,16:37:00,42775,42775,42770,42770,13
03/07/2007,16:38:00,42775,42775,42760,42770,18
03/07/2007,16:39:00,42770,42785,42765,42785,36
03/07/2007,16:40:00,42780,42790,42780,42785,12
03/07/2007,16:41:00,42780,42785,42780,42785,14
03/07/2007,16:42:00,42780,42780,42775,42775,8
03/07/2007,16:43:00,42775,42780,42770,42775,8
03/07/2007,16:44:00,42775,42780,42770,42780,23
03/07/2007,16:45:00,42780,42780,42775,42780,20
03/07/2007,16:46:00,42780,42790,42780,42790,62
03/07/2007,16:47:00,42785,42790,42770,42785,33
03/07/2007,16:48:00,42785,42785,42780,42785,14
03/07/2007,16:49:00,42780,42785,42775,42780,14
03/07/2007,16:50:00,42780,42800,42780,42790,34
03/07/2007,16:51:00,42790,42795,42785,42785,16
03/07/2007,16:52:00,42790,42790,42780,42780,10
03/07/2007,16:53:00,42780,42780,42780,42780,6
03/07/2007,16:54:00,42785,42790,42775,42790,13
03/07/2007,16:55:00,42785,42790,42775,42780,10
03/07/2007,16:56:00,42775,42775,42770,42770,23
03/07/2007,16:57:00,42775,42775,42770,42770,5
03/07/2007,16:58:00,42775,42775,42775,42775,6
03/07/2007,16:59:00,42770,42775,42770,42775,5
03/07/2007,17:00:00,42770,42770,42765,42765,6
03/07/2007,17:01:00,42765,42775,42765,42775,15
03/07/2007,17:02:00,42770,42770,42745,42745,48
03/07/2007,17:03:00,42745,42745,42735,42740,31
03/07/2007,17:04:00,42730,42730,42705,42710,76
03/07/2007,17:05:00,42715,42720,42700,42715,36
03/07/2007,17:06:00,42710,42715,42710,42715,15
03/07/2007,17:07:00,42710,42715,42710,42715,6
03/07/2007,17:08:00,42715,42725,42715,42725,18
03/07/2007,17:09:00,42725,42725,42720,42720,19
03/07/2007,17:10:00,42715,42720,42710,42715,30
03/07/2007,17:11:00,42710,42725,42705,42720,28
03/07/2007,17:12:00,42725,42725,42720,42725,3
03/07/2007,17:13:00,42720,42720,42705,42705,17
03/07/2007,17:14:00,42700,42710,42700,42700,23
03/07/2007,17:15:00,42695,42705,42685,42695,47
03/07/2007,17:16:00,42690,42695,42690,42695,29
03/07/2007,17:17:00,42695,42705,42690,42705,16
03/07/2007,17:18:00,42705,42715,42705,42710,24
03/07/2007,17:19:00,42705,42715,42700,42710,22
03/07/2007,17:20:00,42705,42705,42695,42695,15
03/07/2007,17:21:00,42700,42710,42695,42710,17
03/07/2007,17:22:00,42705,42705,42700,42705,21
03/07/2007,17:23:00,42705,42720,42700,42715,31
03/07/2007,17:24:00,42715,42740,42715,42735,47
03/07/2007,17:25:00,42735,42740,42715,42725,60
03/07/2007,17:26:00,42730,42735,42715,42715,37
03/07/2007,17:27:00,42715,42755,42710,42750,81
03/07/2007,17:28:00,42750,42755,42740,42740,26
03/07/2007,17:29:00,42735,42775,42735,42750,169
03/07/2007,17:30:00,42750,42760,42725,42750,108
03/07/2007,17:31:00,42750,42755,42745,42750,34
03/07/2007,17:32:00,42750,42760,42750,42760,39
03/07/2007,17:33:00,42755,42765,42755,42765,30
03/07/2007,17:34:00,42760,42775,42760,42765,42
03/07/2007,17:35:00,42765,42770,42760,42760,9
03/07/2007,17:36:00,42760,42765,42760,42760,16
03/07/2007,17:37:00,42755,42760,42755,42760,14
03/07/2007,17:38:00,42765,42765,42740,42750,57
03/07/2007,17:39:00,42750,42765,42750,42765,35