DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/07/2007,17:16:00,42780,42790,42780,42790,18
04/07/2007,17:17:00,42785,42785,42775,42775,10
04/07/2007,17:18:00,42780,42780,42765,42765,15
04/07/2007,17:19:00,42765,42775,42765,42775,35
04/07/2007,17:20:00,42775,42785,42775,42785,24
04/07/2007,17:21:00,42785,42790,42780,42785,49
04/07/2007,17:22:00,42785,42795,42770,42770,39
04/07/2007,17:23:00,42765,42775,42765,42775,8
04/07/2007,17:24:00,42765,42765,42765,42765,4
04/07/2007,17:25:00,42775,42775,42760,42760,12
04/07/2007,17:26:00,42760,42780,42760,42780,32
04/07/2007,17:27:00,42785,42785,42775,42775,28
04/07/2007,17:28:00,42775,42780,42770,42770,23
04/07/2007,17:29:00,42770,42780,42765,42775,47
04/07/2007,17:30:00,42775,42780,42770,42775,7
04/07/2007,17:31:00,42780,42780,42780,42780,11
04/07/2007,17:32:00,42780,42785,42775,42785,11
04/07/2007,17:33:00,42780,42785,42780,42780,8
04/07/2007,17:34:00,42780,42785,42780,42785,4
04/07/2007,17:35:00,42790,42790,42785,42785,10
04/07/2007,17:36:00,42790,42790,42785,42790,8
04/07/2007,17:37:00,42785,42790,42780,42780,10
04/07/2007,17:38:00,42780,42790,42780,42785,14
04/07/2007,17:39:00,42790,42790,42780,42780,13
05/07/2007,09:00:00,42900,42915,42880,42885,81
05/07/2007,09:01:00,42890,42890,42835,42840,59
05/07/2007,09:02:00,42850,42870,42845,42860,41
05/07/2007,09:03:00,42855,42855,42845,42850,13
05/07/2007,09:04:00,42850,42865,42850,42865,18
05/07/2007,09:05:00,42850,42850,42845,42850,11
05/07/2007,09:06:00,42855,42855,42850,42850,22
05/07/2007,09:07:00,42845,42850,42815,42815,61
05/07/2007,09:08:00,42820,42835,42820,42835,20
05/07/2007,09:09:00,42830,42830,42810,42820,24
05/07/2007,09:10:00,42805,42810,42795,42805,61
05/07/2007,09:11:00,42805,42815,42805,42810,17
05/07/2007,09:12:00,42810,42815,42800,42810,24
05/07/2007,09:13:00,42805,42820,42805,42820,7
05/07/2007,09:14:00,42820,42825,42815,42820,55
05/07/2007,09:15:00,42820,42840,42820,42825,64
05/07/2007,09:16:00,42830,42840,42830,42830,29
05/07/2007,09:17:00,42830,42835,42830,42835,8
05/07/2007,09:18:00,42830,42830,42830,42830,10
05/07/2007,09:19:00,42830,42835,42825,42830,9
05/07/2007,09:20:00,42830,42830,42795,42795,54
05/07/2007,09:21:00,42795,42800,42785,42790,35
05/07/2007,09:22:00,42790,42790,42780,42785,45
05/07/2007,09:23:00,42785,42785,42750,42755,118
05/07/2007,09:24:00,42760,42770,42760,42760,35
05/07/2007,09:25:00,42760,42770,42755,42765,50
05/07/2007,09:26:00,42770,42780,42770,42775,43
05/07/2007,09:27:00,42775,42775,42770,42775,19
05/07/2007,09:28:00,42775,42775,42775,42775,7
05/07/2007,09:29:00,42775,42780,42775,42775,23
05/07/2007,09:30:00,42775,42780,42760,42760,37
05/07/2007,09:31:00,42765,42770,42745,42750,80
05/07/2007,09:32:00,42755,42760,42750,42750,25
05/07/2007,09:33:00,42750,42775,42750,42775,38
05/07/2007,09:34:00,42770,42770,42755,42755,18
05/07/2007,09:35:00,42755,42755,42740,42740,13
05/07/2007,09:36:00,42750,42750,42740,42740,28
05/07/2007,09:37:00,42735,42735,42715,42715,100
05/07/2007,09:38:00,42715,42735,42715,42735,68
05/07/2007,09:39:00,42730,42735,42725,42730,32
05/07/2007,09:40:00,42730,42730,42715,42715,30
05/07/2007,09:41:00,42715,42715,42705,42705,32
05/07/2007,09:42:00,42705,42715,42700,42715,84
05/07/2007,09:43:00,42715,42725,42715,42715,25
05/07/2007,09:44:00,42715,42725,42715,42720,17
05/07/2007,09:45:00,42720,42725,42715,42725,16
05/07/2007,09:46:00,42725,42730,42715,42725,23
05/07/2007,09:47:00,42715,42715,42690,42690,79
05/07/2007,09:48:00,42690,42700,42685,42690,75
05/07/2007,09:49:00,42695,42700,42695,42700,21
05/07/2007,09:50:00,42700,42710,42700,42705,8
05/07/2007,09:51:00,42710,42715,42705,42715,14
05/07/2007,09:52:00,42715,42720,42715,42715,9
05/07/2007,09:53:00,42715,42720,42715,42720,13
05/07/2007,09:54:00,42715,42715,42685,42690,60
05/07/2007,09:55:00,42685,42685,42675,42675,54
05/07/2007,09:56:00,42675,42685,42670,42685,18
05/07/2007,09:57:00,42680,42680,42665,42665,32
05/07/2007,09:58:00,42665,42665,42655,42660,42
05/07/2007,09:59:00,42660,42660,42635,42645,111
05/07/2007,10:00:00,42650,42650,42610,42610,124
05/07/2007,10:01:00,42610,42615,42605,42605,55
05/07/2007,10:02:00,42605,42610,42580,42590,88
05/07/2007,10:03:00,42590,42595,42555,42565,115
05/07/2007,10:04:00,42560,42565,42525,42540,136
05/07/2007,10:05:00,42540,42565,42540,42560,96
05/07/2007,10:06:00,42560,42580,42560,42575,43
05/07/2007,10:07:00,42575,42580,42560,42560,25
05/07/2007,10:08:00,42565,42570,42565,42570,9
05/07/2007,10:09:00,42570,42570,42560,42570,14
05/07/2007,10:10:00,42565,42585,42565,42575,41
05/07/2007,10:11:00,42575,42575,42545,42545,82
05/07/2007,10:12:00,42550,42560,42535,42540,61
05/07/2007,10:13:00,42545,42550,42535,42545,47
05/07/2007,10:14:00,42550,42575,42550,42565,50
05/07/2007,10:15:00,42570,42570,42525,42540,61
05/07/2007,10:16:00,42540,42555,42535,42545,39
05/07/2007,10:17:00,42550,42550,42530,42545,76
05/07/2007,10:18:00,42540,42575,42535,42570,100
05/07/2007,10:19:00,42570,42575,42555,42560,38
05/07/2007,10:20:00,42560,42560,42530,42535,58
05/07/2007,10:21:00,42535,42545,42530,42545,30
05/07/2007,10:22:00,42550,42560,42550,42555,16
05/07/2007,10:23:00,42560,42560,42540,42555,30
05/07/2007,10:24:00,42560,42570,42560,42565,24
05/07/2007,10:25:00,42565,42565,42550,42560,8
05/07/2007,10:26:00,42565,42570,42555,42555,9
05/07/2007,10:27:00,42555,42565,42555,42565,8
05/07/2007,10:28:00,42565,42570,42565,42570,4
05/07/2007,10:29:00,42570,42595,42570,42595,46
05/07/2007,10:30:00,42595,42595,42570,42585,30
05/07/2007,10:31:00,42585,42590,42585,42590,8
05/07/2007,10:32:00,42590,42590,42585,42585,7
05/07/2007,10:33:00,42580,42615,42580,42605,86
05/07/2007,10:34:00,42605,42610,42600,42605,30
05/07/2007,10:35:00,42600,42600,42595,42595,34
05/07/2007,10:36:00,42595,42595,42585,42585,37
05/07/2007,10:37:00,42585,42595,42585,42590,15
05/07/2007,10:38:00,42585,42590,42580,42580,4
05/07/2007,10:39:00,42585,42585,42570,42580,52
05/07/2007,10:40:00,42580,42585,42575,42580,25
05/07/2007,10:41:00,42575,42585,42575,42575,32
05/07/2007,10:42:00,42580,42580,42570,42575,6
05/07/2007,10:43:00,42575,42575,42565,42565,28
05/07/2007,10:44:00,42565,42570,42565,42570,14
05/07/2007,10:45:00,42570,42585,42565,42580,25
05/07/2007,10:46:00,42580,42585,42580,42585,2
05/07/2007,10:47:00,42585,42585,42580,42585,20
05/07/2007,10:48:00,42590,42600,42585,42595,57
05/07/2007,10:49:00,42590,42595,42590,42595,8
05/07/2007,10:50:00,42585,42595,42585,42595,3
05/07/2007,10:51:00,42600,42610,42600,42605,32
05/07/2007,10:52:00,42605,42605,42595,42600,14
05/07/2007,10:53:00,42595,42600,42590,42595,12
05/07/2007,10:54:00,42600,42600,42595,42595,4
05/07/2007,10:55:00,42595,42600,42595,42595,16
05/07/2007,10:56:00,42600,42620,42600,42615,42
05/07/2007,10:57:00,42620,42620,42615,42615,20
05/07/2007,10:58:00,42615,42615,42615,42615,8
05/07/2007,10:59:00,42615,42615,42605,42610,29
05/07/2007,11:00:00,42610,42625,42605,42615,28
05/07/2007,11:01:00,42610,42610,42590,42595,59
05/07/2007,11:02:00,42590,42595,42585,42585,53
05/07/2007,11:03:00,42585,42585,42575,42575,69
05/07/2007,11:04:00,42570,42575,42555,42555,68
05/07/2007,11:05:00,42560,42560,42555,42555,26
05/07/2007,11:06:00,42560,42560,42540,42540,71
05/07/2007,11:07:00,42540,42545,42530,42535,77
05/07/2007,11:08:00,42535,42535,42520,42525,47
05/07/2007,11:09:00,42530,42530,42515,42525,46
05/07/2007,11:10:00,42525,42540,42525,42540,26
05/07/2007,11:11:00,42545,42545,42535,42540,46
05/07/2007,11:12:00,42540,42545,42540,42540,5
05/07/2007,11:13:00,42540,42540,42540,42540,5
05/07/2007,11:14:00,42540,42545,42535,42535,16
05/07/2007,11:15:00,42530,42535,42530,42535,13
05/07/2007,11:16:00,42535,42545,42535,42545,29
05/07/2007,11:17:00,42545,42555,42545,42555,10
05/07/2007,11:18:00,42555,42555,42545,42550,19
05/07/2007,11:19:00,42550,42550,42550,42550,6
05/07/2007,11:20:00,42545,42550,42545,42550,7
05/07/2007,11:21:00,42550,42550,42550,42550,2
05/07/2007,11:22:00,42550,42560,42550,42560,10
05/07/2007,11:23:00,42560,42575,42560,42570,26
05/07/2007,11:24:00,42570,42570,42570,42570,4
05/07/2007,11:25:00,42570,42575,42570,42575,4
05/07/2007,11:26:00,42575,42575,42575,42575,2
05/07/2007,11:27:00,42570,42570,42565,42565,7
05/07/2007,11:28:00,42560,42560,42555,42560,5
05/07/2007,11:29:00,42565,42570,42565,42570,4
05/07/2007,11:30:00,42570,42575,42570,42575,6
05/07/2007,11:31:00,42575,42580,42570,42575,7
05/07/2007,11:32:00,42570,42570,42570,42570,7
05/07/2007,11:33:00,42570,42575,42570,42575,2
05/07/2007,11:34:00,42570,42570,42570,42570,2
05/07/2007,11:35:00,42575,42580,42570,42575,15
05/07/2007,11:36:00,42580,42585,42580,42585,30
05/07/2007,11:37:00,42585,42585,42580,42585,7
05/07/2007,11:38:00,42585,42590,42580,42590,17
05/07/2007,11:39:00,42590,42590,42585,42585,13
05/07/2007,11:40:00,42580,42590,42580,42585,17
05/07/2007,11:41:00,42580,42580,42575,42580,8
05/07/2007,11:42:00,42580,42580,42580,42580,2
05/07/2007,11:43:00,42585,42585,42585,42585,4
05/07/2007,11:44:00,42585,42585,42585,42585,3
05/07/2007,11:45:00,42585,42585,42585,42585,3
05/07/2007,11:46:00,42585,42585,42585,42585,1
05/07/2007,11:47:00,42585,42585,42580,42585,6
05/07/2007,11:48:00,42580,42580,42570,42570,46
05/07/2007,11:49:00,42570,42570,42560,42560,65
05/07/2007,11:50:00,42560,42560,42555,42555,3
05/07/2007,11:51:00,42550,42560,42545,42550,46
05/07/2007,11:52:00,42550,42550,42550,42550,8
05/07/2007,11:53:00,42550,42550,42550,42550,6
05/07/2007,11:54:00,42555,42555,42535,42535,41
05/07/2007,11:55:00,42535,42540,42535,42535,8
05/07/2007,11:56:00,42545,42545,42545,42545,6
05/07/2007,11:57:00,42550,42565,42550,42565,22
05/07/2007,11:58:00,42565,42565,42560,42560,6
05/07/2007,11:59:00,42560,42575,42560,42570,19
05/07/2007,12:00:00,42575,42575,42570,42570,13
05/07/2007,12:01:00,42565,42565,42560,42565,15
05/07/2007,12:02:00,42565,42565,42555,42555,22
05/07/2007,12:03:00,42550,42550,42540,42540,20
05/07/2007,12:04:00,42545,42555,42545,42545,11
05/07/2007,12:05:00,42550,42550,42535,42535,45
05/07/2007,12:06:00,42540,42540,42535,42540,9
05/07/2007,12:07:00,42540,42545,42540,42545,4
05/07/2007,12:08:00,42545,42545,42545,42545,1
05/07/2007,12:09:00,42540,42540,42540,42540,7
05/07/2007,12:10:00,42540,42545,42535,42545,14
05/07/2007,12:11:00,42535,42535,42535,42535,6
05/07/2007,12:12:00,42530,42535,42530,42530,21
05/07/2007,12:13:00,42535,42540,42535,42540,7
05/07/2007,12:15:00,42540,42540,42535,42535,5
05/07/2007,12:16:00,42535,42535,42535,42535,1
05/07/2007,12:17:00,42530,42535,42530,42535,2
05/07/2007,12:18:00,42540,42540,42530,42535,12
05/07/2007,12:19:00,42535,42540,42535,42540,4
05/07/2007,12:20:00,42535,42535,42535,42535,7
05/07/2007,12:21:00,42535,42540,42535,42540,6
05/07/2007,12:22:00,42545,42545,42540,42540,4
05/07/2007,12:23:00,42540,42545,42540,42545,3
05/07/2007,12:25:00,42545,42555,42545,42555,16
05/07/2007,12:26:00,42555,42560,42550,42560,10
05/07/2007,12:27:00,42565,42570,42565,42565,11
05/07/2007,12:28:00,42570,42570,42565,42565,6
05/07/2007,12:29:00,42570,42575,42565,42575,7
05/07/2007,12:30:00,42575,42580,42570,42575,19
05/07/2007,12:31:00,42580,42580,42575,42575,7
05/07/2007,12:32:00,42575,42575,42575,42575,8
05/07/2007,12:33:00,42575,42580,42575,42580,15
05/07/2007,12:34:00,42585,42585,42580,42580,4
05/07/2007,12:35:00,42580,42580,42580,42580,6
05/07/2007,12:36:00,42580,42585,42580,42585,2
05/07/2007,12:37:00,42575,42575,42575,42575,4
05/07/2007,12:38:00,42575,42580,42570,42580,16
05/07/2007,12:39:00,42580,42580,42580,42580,15
05/07/2007,12:40:00,42575,42575,42575,42575,2
05/07/2007,12:41:00,42575,42575,42570,42575,9
05/07/2007,12:42:00,42565,42565,42565,42565,9
05/07/2007,12:43:00,42570,42570,42560,42560,14
05/07/2007,12:44:00,42560,42560,42550,42555,19
05/07/2007,12:45:00,42555,42565,42555,42565,9
05/07/2007,12:46:00,42570,42575,42570,42570,5
05/07/2007,12:47:00,42575,42575,42575,42575,1
05/07/2007,12:48:00,42575,42580,42565,42565,5
05/07/2007,12:49:00,42565,42580,42565,42580,3
05/07/2007,12:51:00,42565,42570,42565,42570,4
05/07/2007,12:52:00,42570,42570,42570,42570,1
05/07/2007,12:53:00,42565,42570,42565,42570,7
05/07/2007,12:54:00,42570,42575,42570,42575,9
05/07/2007,12:55:00,42570,42570,42570,42570,4
05/07/2007,12:56:00,42570,42570,42565,42565,6
05/07/2007,12:58:00,42565,42565,42555,42565,16
05/07/2007,12:59:00,42570,42570,42560,42565,22
05/07/2007,13:00:00,42555,42585,42550,42585,39
05/07/2007,13:01:00,42585,42585,42575,42575,7
05/07/2007,13:02:00,42580,42580,42560,42570,17
05/07/2007,13:03:00,42575,42580,42575,42580,6
05/07/2007,13:04:00,42575,42575,42575,42575,3
05/07/2007,13:05:00,42570,42580,42560,42580,7
05/07/2007,13:06:00,42575,42585,42575,42585,7
05/07/2007,13:07:00,42590,42590,42585,42585,2
05/07/2007,13:08:00,42580,42585,42570,42570,9
05/07/2007,13:10:00,42570,42575,42560,42560,21
05/07/2007,13:11:00,42560,42570,42560,42570,8
05/07/2007,13:12:00,42575,42575,42565,42565,3
05/07/2007,13:13:00,42570,42575,42570,42575,5
05/07/2007,13:14:00,42580,42580,42570,42570,4
05/07/2007,13:17:00,42565,42565,42565,42565,1
05/07/2007,13:18:00,42560,42560,42560,42560,3
05/07/2007,13:19:00,42565,42565,42565,42565,1
05/07/2007,13:20:00,42565,42565,42560,42560,5
05/07/2007,13:22:00,42565,42570,42565,42565,10
05/07/2007,13:25:00,42560,42560,42550,42550,36
05/07/2007,13:26:00,42550,42550,42550,42550,3
05/07/2007,13:28:00,42550,42565,42550,42560,29
05/07/2007,13:30:00,42560,42560,42555,42555,3
05/07/2007,13:32:00,42560,42565,42560,42565,6
05/07/2007,13:33:00,42565,42565,42555,42555,9
05/07/2007,13:34:00,42555,42555,42555,42555,1
05/07/2007,13:35:00,42550,42550,42550,42550,2
05/07/2007,13:36:00,42565,42565,42565,42565,1
05/07/2007,13:37:00,42565,42565,42565,42565,1
05/07/2007,13:38:00,42565,42570,42555,42555,11
05/07/2007,13:40:00,42550,42555,42550,42555,3
05/07/2007,13:41:00,42555,42560,42555,42560,5
05/07/2007,13:42:00,42565,42565,42565,42565,6
05/07/2007,13:43:00,42565,42565,42565,42565,4
05/07/2007,13:44:00,42570,42575,42570,42570,6
05/07/2007,13:45:00,42570,42585,42570,42585,20
05/07/2007,13:46:00,42585,42600,42585,42585,49
05/07/2007,13:47:00,42585,42590,42580,42580,7
05/07/2007,13:48:00,42585,42585,42585,42585,3
05/07/2007,13:49:00,42585,42585,42580,42580,7
05/07/2007,13:50:00,42580,42585,42575,42575,16
05/07/2007,13:51:00,42580,42580,42575,42575,3
05/07/2007,13:52:00,42580,42595,42580,42590,27
05/07/2007,13:53:00,42590,42595,42585,42595,17
05/07/2007,13:54:00,42600,42605,42600,42605,13
05/07/2007,13:55:00,42600,42610,42600,42605,14
05/07/2007,13:56:00,42610,42620,42605,42620,20
05/07/2007,13:57:00,42620,42620,42610,42610,7
05/07/2007,13:58:00,42615,42625,42615,42620,21
05/07/2007,13:59:00,42620,42625,42615,42615,24
05/07/2007,14:00:00,42615,42620,42610,42610,9
05/07/2007,14:01:00,42620,42630,42620,42625,14
05/07/2007,14:02:00,42625,42630,42625,42625,3
05/07/2007,14:03:00,42630,42640,42625,42630,17
05/07/2007,14:04:00,42630,42635,42630,42635,8
05/07/2007,14:05:00,42635,42660,42630,42650,74
05/07/2007,14:06:00,42665,42665,42665,42665,9
05/07/2007,14:07:00,42665,42680,42660,42670,40
05/07/2007,14:08:00,42670,42675,42670,42675,11
05/07/2007,14:09:00,42675,42675,42670,42670,18
05/07/2007,14:10:00,42665,42665,42655,42655,28
05/07/2007,14:11:00,42655,42655,42645,42655,15
05/07/2007,14:12:00,42655,42660,42655,42655,10
05/07/2007,14:13:00,42660,42660,42650,42650,12
05/07/2007,14:14:00,42655,42655,42655,42655,3
05/07/2007,14:15:00,42660,42685,42655,42670,131
05/07/2007,14:16:00,42670,42670,42660,42660,32
05/07/2007,14:17:00,42655,42660,42655,42655,16
05/07/2007,14:18:00,42650,42655,42650,42655,11
05/07/2007,14:19:00,42655,42655,42630,42630,50
05/07/2007,14:20:00,42630,42630,42625,42630,16
05/07/2007,14:21:00,42625,42630,42620,42630,19
05/07/2007,14:22:00,42630,42635,42630,42630,21
05/07/2007,14:23:00,42630,42630,42630,42630,2
05/07/2007,14:24:00,42625,42630,42620,42630,18
05/07/2007,14:25:00,42630,42630,42630,42630,2
05/07/2007,14:26:00,42630,42630,42625,42625,2
05/07/2007,14:27:00,42630,42630,42625,42625,4
05/07/2007,14:28:00,42625,42635,42625,42630,13
05/07/2007,14:29:00,42630,42635,42625,42630,7
05/07/2007,14:30:00,42635,42640,42625,42640,23
05/07/2007,14:31:00,42650,42650,42630,42630,11
05/07/2007,14:32:00,42640,42650,42640,42640,16
05/07/2007,14:33:00,42640,42645,42630,42645,4
05/07/2007,14:34:00,42645,42680,42645,42665,70
05/07/2007,14:35:00,42665,42665,42650,42650,17
05/07/2007,14:36:00,42650,42655,42650,42650,5
05/07/2007,14:37:00,42645,42645,42630,42635,22
05/07/2007,14:38:00,42630,42630,42620,42630,31
05/07/2007,14:39:00,42630,42635,42625,42625,53
05/07/2007,14:40:00,42630,42640,42630,42635,42
05/07/2007,14:41:00,42635,42640,42630,42630,78
05/07/2007,14:42:00,42635,42635,42630,42630,43
05/07/2007,14:43:00,42630,42635,42630,42635,36
05/07/2007,14:44:00,42635,42655,42635,42655,36
05/07/2007,14:45:00,42655,42660,42650,42655,24
05/07/2007,14:46:00,42650,42655,42645,42645,13
05/07/2007,14:47:00,42640,42650,42640,42650,17
05/07/2007,14:48:00,42640,42640,42620,42625,46
05/07/2007,14:49:00,42625,42630,42625,42630,10
05/07/2007,14:50:00,42620,42630,42610,42610,26
05/07/2007,14:51:00,42610,42615,42610,42610,20
05/07/2007,14:52:00,42605,42605,42550,42560,149
05/07/2007,14:53:00,42545,42560,42515,42540,196
05/07/2007,14:54:00,42545,42545,42490,42495,166
05/07/2007,14:55:00,42490,42550,42485,42540,135
05/07/2007,14:56:00,42535,42565,42535,42535,62
05/07/2007,14:57:00,42540,42550,42530,42530,36
05/07/2007,14:58:00,42525,42530,42495,42515,73
05/07/2007,14:59:00,42525,42525,42485,42510,65
05/07/2007,15:00:00,42505,42505,42480,42505,156
05/07/2007,15:01:00,42500,42530,42500,42530,93
05/07/2007,15:02:00,42530,42535,42495,42510,141
05/07/2007,15:03:00,42505,42505,42485,42505,83
05/07/2007,15:04:00,42505,42535,42505,42535,44
05/07/2007,15:05:00,42535,42535,42520,42535,50
05/07/2007,15:06:00,42535,42535,42515,42515,19
05/07/2007,15:07:00,42515,42545,42515,42545,33
05/07/2007,15:08:00,42545,42545,42540,42545,12
05/07/2007,15:09:00,42540,42540,42525,42535,31
05/07/2007,15:10:00,42535,42550,42535,42550,19
05/07/2007,15:11:00,42540,42540,42530,42535,28
05/07/2007,15:12:00,42540,42540,42525,42530,21
05/07/2007,15:13:00,42540,42540,42525,42525,8
05/07/2007,15:14:00,42525,42535,42520,42535,14
05/07/2007,15:15:00,42535,42540,42535,42535,5
05/07/2007,15:16:00,42530,42530,42530,42530,4
05/07/2007,15:17:00,42525,42530,42520,42530,12
05/07/2007,15:18:00,42530,42530,42530,42530,4
05/07/2007,15:19:00,42530,42530,42520,42525,11
05/07/2007,15:20:00,42520,42530,42520,42530,14
05/07/2007,15:21:00,42530,42535,42525,42535,9
05/07/2007,15:22:00,42530,42535,42530,42535,17
05/07/2007,15:23:00,42530,42530,42530,42530,3
05/07/2007,15:24:00,42525,42530,42515,42530,24
05/07/2007,15:25:00,42525,42530,42525,42525,11
05/07/2007,15:26:00,42530,42535,42525,42530,22
05/07/2007,15:27:00,42535,42535,42525,42525,4
05/07/2007,15:28:00,42525,42525,42510,42520,58
05/07/2007,15:29:00,42515,42515,42510,42515,14
05/07/2007,15:30:00,42515,42520,42490,42490,47
05/07/2007,15:31:00,42485,42485,42470,42480,70
05/07/2007,15:32:00,42480,42500,42480,42490,42
05/07/2007,15:33:00,42485,42495,42450,42455,101
05/07/2007,15:34:00,42455,42460,42435,42445,85
05/07/2007,15:35:00,42450,42465,42450,42465,25
05/07/2007,15:36:00,42465,42475,42460,42470,68
05/07/2007,15:37:00,42460,42490,42460,42485,72
05/07/2007,15:38:00,42490,42490,42470,42470,27
05/07/2007,15:39:00,42470,42485,42470,42480,16
05/07/2007,15:40:00,42480,42495,42480,42495,38
05/07/2007,15:41:00,42500,42505,42475,42480,48
05/07/2007,15:42:00,42475,42495,42475,42485,32
05/07/2007,15:43:00,42490,42500,42490,42500,9
05/07/2007,15:44:00,42490,42500,42480,42490,29
05/07/2007,15:45:00,42490,42500,42490,42500,14
05/07/2007,15:46:00,42500,42525,42500,42520,65
05/07/2007,15:47:00,42525,42535,42520,42525,48
05/07/2007,15:48:00,42520,42530,42520,42530,33
05/07/2007,15:49:00,42530,42530,42525,42525,5
05/07/2007,15:50:00,42525,42530,42520,42520,35
05/07/2007,15:51:00,42520,42535,42520,42535,33
05/07/2007,15:52:00,42535,42545,42535,42545,36
05/07/2007,15:53:00,42540,42540,42520,42530,37
05/07/2007,15:54:00,42530,42530,42525,42530,5
05/07/2007,15:55:00,42535,42535,42525,42525,8
05/07/2007,15:56:00,42520,42525,42510,42510,20
05/07/2007,15:57:00,42520,42520,42520,42520,5
05/07/2007,15:58:00,42515,42525,42515,42525,7
05/07/2007,15:59:00,42520,42525,42515,42520,8
05/07/2007,16:00:00,42515,42565,42515,42565,126
05/07/2007,16:01:00,42565,42570,42550,42550,42
05/07/2007,16:02:00,42550,42555,42515,42530,33
05/07/2007,16:03:00,42530,42540,42515,42535,48
05/07/2007,16:04:00,42540,42540,42525,42525,10
05/07/2007,16:05:00,42535,42545,42535,42535,24
05/07/2007,16:06:00,42530,42535,42515,42515,14
05/07/2007,16:07:00,42515,42525,42510,42525,21
05/07/2007,16:08:00,42525,42530,42515,42515,18
05/07/2007,16:09:00,42515,42520,42510,42520,13
05/07/2007,16:10:00,42515,42555,42515,42550,36
05/07/2007,16:11:00,42545,42545,42510,42510,40
05/07/2007,16:12:00,42510,42520,42510,42515,14
05/07/2007,16:13:00,42515,42520,42500,42520,25
05/07/2007,16:14:00,42520,42525,42510,42510,15
05/07/2007,16:15:00,42515,42515,42505,42505,11
05/07/2007,16:16:00,42510,42510,42470,42475,45
05/07/2007,16:17:00,42480,42480,42455,42475,47
05/07/2007,16:18:00,42465,42485,42465,42475,21
05/07/2007,16:19:00,42475,42475,42450,42475,56
05/07/2007,16:20:00,42470,42475,42460,42465,22
05/07/2007,16:21:00,42460,42475,42460,42475,19
05/07/2007,16:22:00,42470,42475,42465,42475,12
05/07/2007,16:23:00,42475,42475,42450,42455,34
05/07/2007,16:24:00,42445,42455,42435,42450,73
05/07/2007,16:25:00,42445,42450,42440,42450,25
05/07/2007,16:26:00,42455,42470,42455,42455,19
05/07/2007,16:27:00,42455,42475,42455,42475,13
05/07/2007,16:28:00,42480,42485,42465,42480,31
05/07/2007,16:29:00,42480,42485,42470,42470,13
05/07/2007,16:30:00,42465,42480,42460,42470,51
05/07/2007,16:31:00,42465,42490,42465,42480,43
05/07/2007,16:32:00,42475,42490,42475,42490,13
05/07/2007,16:33:00,42490,42500,42490,42495,36
05/07/2007,16:34:00,42485,42505,42485,42500,27
05/07/2007,16:35:00,42495,42520,42495,42520,48
05/07/2007,16:36:00,42520,42520,42500,42505,41
05/07/2007,16:37:00,42505,42510,42495,42495,29
05/07/2007,16:38:00,42500,42505,42495,42505,22
05/07/2007,16:39:00,42505,42505,42495,42500,13
05/07/2007,16:40:00,42495,42505,42490,42500,27
05/07/2007,16:41:00,42500,42500,42485,42485,13
05/07/2007,16:42:00,42485,42485,42470,42475,26
05/07/2007,16:43:00,42470,42490,42470,42485,33
05/07/2007,16:44:00,42480,42490,42480,42485,15
05/07/2007,16:45:00,42485,42485,42460,42465,22
05/07/2007,16:46:00,42460,42485,42460,42480,18
05/07/2007,16:47:00,42475,42475,42460,42460,13
05/07/2007,16:48:00,42455,42475,42455,42455,40
05/07/2007,16:49:00,42455,42460,42435,42435,38
05/07/2007,16:50:00,42435,42435,42395,42405,239
05/07/2007,16:51:00,42400,42415,42400,42410,56
05/07/2007,16:52:00,42410,42415,42385,42385,51
05/07/2007,16:53:00,42390,42415,42390,42415,51
05/07/2007,16:54:00,42415,42420,42400,42410,32
05/07/2007,16:55:00,42415,42415,42400,42410,19
05/07/2007,16:56:00,42405,42415,42405,42415,46
05/07/2007,16:57:00,42420,42425,42410,42410,32
05/07/2007,16:58:00,42410,42420,42405,42415,32
05/07/2007,16:59:00,42420,42425,42415,42415,19
05/07/2007,17:00:00,42415,42415,42390,42400,43
05/07/2007,17:01:00,42400,42400,42350,42360,131
05/07/2007,17:02:00,42370,42375,42350,42355,53
05/07/2007,17:03:00,42355,42355,42320,42325,105
05/07/2007,17:04:00,42325,42365,42325,42365,67
05/07/2007,17:05:00,42365,42385,42365,42370,92
05/07/2007,17:06:00,42370,42370,42340,42365,72
05/07/2007,17:07:00,42365,42375,42360,42375,29
05/07/2007,17:08:00,42375,42390,42370,42380,44
05/07/2007,17:09:00,42380,42380,42350,42360,118
05/07/2007,17:10:00,42365,42400,42365,42380,71
05/07/2007,17:11:00,42380,42385,42355,42365,63
05/07/2007,17:12:00,42370,42385,42370,42375,50
05/07/2007,17:13:00,42375,42410,42365,42410,93
05/07/2007,17:14:00,42410,42415,42400,42415,33
05/07/2007,17:15:00,42415,42420,42405,42415,65
05/07/2007,17:16:00,42420,42440,42420,42430,70
05/07/2007,17:17:00,42430,42430,42410,42410,31
05/07/2007,17:18:00,42410,42410,42395,42405,40
05/07/2007,17:19:00,42405,42410,42395,42405,28
05/07/2007,17:20:00,42410,42425,42410,42425,30
05/07/2007,17:21:00,42430,42445,42425,42440,55
05/07/2007,17:22:00,42445,42455,42440,42450,38
05/07/2007,17:23:00,42435,42450,42435,42450,16
05/07/2007,17:24:00,42445,42460,42440,42445,75
05/07/2007,17:25:00,42445,42455,42440,42455,90
05/07/2007,17:26:00,42450,42460,42445,42460,52
05/07/2007,17:27:00,42450,42455,42440,42445,46
05/07/2007,17:28:00,42445,42450,42430,42445,55
05/07/2007,17:29:00,42445,42445,42410,42415,58
05/07/2007,17:30:00,42415,42425,42395,42400,69
05/07/2007,17:31:00,42400,42400,42385,42390,53
05/07/2007,17:32:00,42390,42420,42390,42405,34
05/07/2007,17:33:00,42410,42410,42395,42395,18
05/07/2007,17:34:00,42395,42410,42395,42400,39
05/07/2007,17:35:00,42405,42405,42400,42400,9
05/07/2007,17:36:00,42405,42410,42400,42400,12
05/07/2007,17:37:00,42400,42405,42400,42405,8
05/07/2007,17:38:00,42405,42410,42400,42405,19
05/07/2007,17:39:00,42410,42420,42395,42400,28