DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/07/2007,09:00:00,42430,42460,42370,42400,75
06/07/2007,09:01:00,42405,42420,42400,42410,26
06/07/2007,09:02:00,42405,42430,42390,42420,57
06/07/2007,09:03:00,42415,42425,42415,42425,18
06/07/2007,09:04:00,42420,42425,42395,42400,20
06/07/2007,09:05:00,42405,42470,42395,42470,77
06/07/2007,09:06:00,42465,42510,42465,42500,114
06/07/2007,09:07:00,42505,42525,42505,42520,76
06/07/2007,09:08:00,42525,42565,42525,42540,74
06/07/2007,09:09:00,42540,42550,42530,42530,22
06/07/2007,09:10:00,42535,42545,42525,42540,31
06/07/2007,09:11:00,42545,42550,42530,42535,28
06/07/2007,09:12:00,42530,42535,42530,42530,12
06/07/2007,09:13:00,42530,42530,42520,42525,22
06/07/2007,09:14:00,42520,42525,42515,42515,30
06/07/2007,09:15:00,42520,42520,42495,42500,76
06/07/2007,09:16:00,42495,42500,42495,42500,20
06/07/2007,09:17:00,42500,42500,42490,42490,25
06/07/2007,09:18:00,42495,42500,42485,42495,40
06/07/2007,09:19:00,42490,42495,42480,42480,23
06/07/2007,09:20:00,42480,42485,42470,42485,32
06/07/2007,09:21:00,42485,42490,42470,42470,25
06/07/2007,09:22:00,42470,42470,42440,42455,44
06/07/2007,09:23:00,42455,42460,42450,42455,39
06/07/2007,09:24:00,42455,42460,42450,42450,47
06/07/2007,09:25:00,42450,42450,42425,42440,42
06/07/2007,09:26:00,42440,42450,42435,42445,38
06/07/2007,09:27:00,42445,42450,42425,42430,27
06/07/2007,09:28:00,42430,42460,42430,42440,46
06/07/2007,09:29:00,42445,42475,42445,42465,34
06/07/2007,09:30:00,42465,42470,42460,42465,54
06/07/2007,09:31:00,42470,42470,42460,42465,9
06/07/2007,09:32:00,42465,42465,42435,42450,33
06/07/2007,09:33:00,42440,42460,42440,42450,23
06/07/2007,09:34:00,42450,42465,42450,42465,18
06/07/2007,09:35:00,42470,42470,42460,42470,17
06/07/2007,09:36:00,42470,42495,42470,42490,94
06/07/2007,09:37:00,42490,42505,42490,42500,59
06/07/2007,09:38:00,42505,42505,42500,42500,115
06/07/2007,09:39:00,42495,42500,42495,42495,21
06/07/2007,09:40:00,42495,42515,42495,42510,23
06/07/2007,09:41:00,42510,42510,42500,42500,24
06/07/2007,09:42:00,42500,42500,42490,42490,13
06/07/2007,09:43:00,42490,42490,42485,42485,9
06/07/2007,09:44:00,42485,42495,42485,42495,16
06/07/2007,09:45:00,42495,42495,42480,42480,42
06/07/2007,09:46:00,42480,42495,42475,42485,38
06/07/2007,09:47:00,42480,42490,42480,42490,5
06/07/2007,09:48:00,42490,42515,42490,42510,31
06/07/2007,09:49:00,42510,42510,42500,42505,9
06/07/2007,09:50:00,42510,42525,42510,42520,23
06/07/2007,09:51:00,42520,42520,42510,42510,13
06/07/2007,09:52:00,42510,42510,42500,42500,24
06/07/2007,09:53:00,42505,42505,42485,42490,24
06/07/2007,09:54:00,42490,42505,42490,42495,16
06/07/2007,09:55:00,42495,42495,42495,42495,3
06/07/2007,09:56:00,42490,42490,42485,42485,14
06/07/2007,09:57:00,42480,42490,42470,42475,38
06/07/2007,09:58:00,42480,42485,42480,42485,14
06/07/2007,09:59:00,42485,42490,42480,42490,10
06/07/2007,10:00:00,42490,42510,42490,42510,21
06/07/2007,10:01:00,42510,42525,42510,42525,33
06/07/2007,10:02:00,42520,42525,42515,42515,18
06/07/2007,10:03:00,42515,42530,42515,42525,21
06/07/2007,10:04:00,42525,42535,42515,42520,24
06/07/2007,10:05:00,42525,42525,42515,42515,6
06/07/2007,10:06:00,42515,42530,42515,42530,15
06/07/2007,10:07:00,42530,42545,42530,42540,21
06/07/2007,10:08:00,42550,42555,42545,42550,35
06/07/2007,10:09:00,42550,42555,42540,42555,33
06/07/2007,10:10:00,42555,42595,42550,42585,97
06/07/2007,10:11:00,42590,42595,42570,42570,42
06/07/2007,10:12:00,42570,42575,42570,42570,3
06/07/2007,10:13:00,42575,42575,42570,42570,14
06/07/2007,10:14:00,42575,42575,42570,42570,16
06/07/2007,10:15:00,42570,42575,42560,42575,36
06/07/2007,10:16:00,42575,42575,42570,42575,34
06/07/2007,10:17:00,42575,42575,42550,42555,63
06/07/2007,10:18:00,42560,42570,42560,42570,4
06/07/2007,10:19:00,42570,42575,42570,42575,6
06/07/2007,10:20:00,42575,42575,42570,42570,5
06/07/2007,10:21:00,42570,42570,42570,42570,1
06/07/2007,10:22:00,42565,42565,42560,42565,5
06/07/2007,10:24:00,42570,42570,42565,42570,10
06/07/2007,10:25:00,42575,42575,42570,42575,19
06/07/2007,10:26:00,42575,42575,42565,42570,16
06/07/2007,10:27:00,42570,42570,42570,42570,4
06/07/2007,10:28:00,42565,42575,42565,42575,15
06/07/2007,10:29:00,42575,42575,42555,42560,22
06/07/2007,10:30:00,42555,42560,42550,42550,27
06/07/2007,10:31:00,42545,42550,42540,42545,34
06/07/2007,10:32:00,42540,42545,42540,42540,10
06/07/2007,10:33:00,42550,42555,42550,42555,9
06/07/2007,10:34:00,42550,42550,42550,42550,2
06/07/2007,10:35:00,42555,42555,42550,42555,5
06/07/2007,10:36:00,42550,42550,42530,42540,17
06/07/2007,10:37:00,42535,42540,42535,42540,27
06/07/2007,10:38:00,42545,42545,42535,42535,6
06/07/2007,10:39:00,42540,42545,42535,42545,22
06/07/2007,10:40:00,42545,42545,42545,42545,5
06/07/2007,10:41:00,42545,42560,42545,42560,20
06/07/2007,10:42:00,42560,42570,42560,42565,17
06/07/2007,10:43:00,42570,42570,42565,42565,3
06/07/2007,10:44:00,42565,42565,42565,42565,3
06/07/2007,10:45:00,42565,42565,42565,42565,1
06/07/2007,10:46:00,42570,42575,42570,42570,10
06/07/2007,10:47:00,42565,42565,42560,42560,21
06/07/2007,10:48:00,42560,42560,42560,42560,9
06/07/2007,10:49:00,42560,42560,42560,42560,16
06/07/2007,10:50:00,42560,42560,42555,42560,8
06/07/2007,10:52:00,42560,42565,42560,42565,5
06/07/2007,10:55:00,42565,42565,42565,42565,1
06/07/2007,10:56:00,42565,42575,42565,42575,10
06/07/2007,10:57:00,42575,42580,42575,42580,13
06/07/2007,10:58:00,42575,42590,42575,42585,24
06/07/2007,10:59:00,42590,42615,42590,42605,87
06/07/2007,11:00:00,42605,42605,42600,42600,11
06/07/2007,11:01:00,42600,42605,42595,42595,20
06/07/2007,11:02:00,42590,42600,42585,42600,30
06/07/2007,11:03:00,42595,42610,42595,42605,34
06/07/2007,11:04:00,42605,42615,42605,42615,21
06/07/2007,11:05:00,42610,42630,42610,42625,61
06/07/2007,11:06:00,42620,42620,42615,42620,31
06/07/2007,11:07:00,42615,42620,42615,42620,33
06/07/2007,11:08:00,42620,42620,42620,42620,1
06/07/2007,11:09:00,42620,42620,42620,42620,5
06/07/2007,11:10:00,42620,42625,42615,42615,27
06/07/2007,11:11:00,42610,42610,42605,42605,20
06/07/2007,11:12:00,42610,42615,42610,42610,9
06/07/2007,11:13:00,42610,42610,42605,42605,6
06/07/2007,11:14:00,42610,42610,42595,42595,19
06/07/2007,11:15:00,42595,42605,42595,42605,11
06/07/2007,11:16:00,42600,42600,42595,42595,10
06/07/2007,11:17:00,42600,42605,42590,42600,56
06/07/2007,11:18:00,42600,42605,42595,42595,11
06/07/2007,11:19:00,42600,42600,42590,42600,14
06/07/2007,11:20:00,42600,42600,42590,42590,8
06/07/2007,11:21:00,42595,42605,42595,42605,7
06/07/2007,11:22:00,42605,42605,42600,42600,8
06/07/2007,11:23:00,42605,42610,42605,42610,9
06/07/2007,11:24:00,42605,42605,42605,42605,1
06/07/2007,11:25:00,42610,42610,42600,42600,9
06/07/2007,11:26:00,42595,42595,42595,42595,2
06/07/2007,11:27:00,42600,42615,42600,42605,20
06/07/2007,11:28:00,42610,42615,42605,42605,12
06/07/2007,11:30:00,42605,42605,42605,42605,3
06/07/2007,11:31:00,42610,42610,42610,42610,3
06/07/2007,11:32:00,42605,42605,42600,42600,20
06/07/2007,11:33:00,42595,42600,42595,42600,8
06/07/2007,11:35:00,42605,42615,42605,42615,11
06/07/2007,11:36:00,42615,42625,42615,42625,16
06/07/2007,11:37:00,42625,42630,42625,42630,37
06/07/2007,11:38:00,42635,42635,42630,42635,25
06/07/2007,11:39:00,42635,42640,42635,42635,21
06/07/2007,11:40:00,42635,42640,42635,42635,20
06/07/2007,11:41:00,42640,42640,42640,42640,4
06/07/2007,11:42:00,42640,42640,42635,42635,4
06/07/2007,11:43:00,42630,42635,42625,42635,35
06/07/2007,11:44:00,42640,42640,42635,42640,11
06/07/2007,11:45:00,42640,42650,42635,42650,17
06/07/2007,11:46:00,42650,42670,42650,42665,78
06/07/2007,11:47:00,42660,42670,42650,42665,58
06/07/2007,11:48:00,42665,42675,42665,42670,16
06/07/2007,11:49:00,42670,42675,42660,42660,20
06/07/2007,11:50:00,42665,42665,42665,42665,8
06/07/2007,11:51:00,42670,42675,42665,42670,21
06/07/2007,11:52:00,42665,42665,42655,42655,21
06/07/2007,11:53:00,42660,42660,42655,42655,15
06/07/2007,11:54:00,42655,42655,42655,42655,5
06/07/2007,11:55:00,42655,42655,42645,42650,11
06/07/2007,11:56:00,42655,42655,42650,42655,6
06/07/2007,11:57:00,42655,42665,42655,42665,18
06/07/2007,11:58:00,42670,42670,42660,42660,16
06/07/2007,11:59:00,42665,42665,42655,42660,18
06/07/2007,12:00:00,42665,42665,42665,42665,17
06/07/2007,12:01:00,42660,42670,42660,42660,19
06/07/2007,12:02:00,42655,42655,42645,42650,25
06/07/2007,12:03:00,42650,42655,42650,42655,2
06/07/2007,12:04:00,42660,42660,42660,42660,19
06/07/2007,12:05:00,42665,42670,42665,42670,11
06/07/2007,12:06:00,42665,42670,42665,42670,6
06/07/2007,12:07:00,42665,42665,42660,42660,7
06/07/2007,12:08:00,42660,42660,42655,42655,4
06/07/2007,12:09:00,42655,42660,42655,42655,6
06/07/2007,12:10:00,42655,42655,42655,42655,2
06/07/2007,12:11:00,42655,42655,42655,42655,15
06/07/2007,12:12:00,42655,42655,42655,42655,11
06/07/2007,12:13:00,42655,42665,42655,42665,18
06/07/2007,12:14:00,42660,42665,42655,42655,10
06/07/2007,12:15:00,42655,42655,42655,42655,3
06/07/2007,12:16:00,42655,42660,42650,42660,17
06/07/2007,12:17:00,42655,42655,42655,42655,3
06/07/2007,12:18:00,42655,42655,42655,42655,2
06/07/2007,12:21:00,42655,42655,42655,42655,3
06/07/2007,12:22:00,42655,42660,42655,42660,6
06/07/2007,12:23:00,42655,42655,42655,42655,4
06/07/2007,12:24:00,42655,42660,42655,42655,8
06/07/2007,12:25:00,42660,42660,42650,42650,14
06/07/2007,12:26:00,42655,42655,42655,42655,6
06/07/2007,12:27:00,42650,42650,42640,42645,17
06/07/2007,12:28:00,42650,42655,42650,42650,13
06/07/2007,12:29:00,42645,42650,42645,42645,7
06/07/2007,12:30:00,42645,42650,42645,42650,2
06/07/2007,12:31:00,42645,42645,42645,42645,3
06/07/2007,12:33:00,42635,42635,42635,42635,3
06/07/2007,12:34:00,42635,42640,42630,42630,17
06/07/2007,12:35:00,42630,42630,42630,42630,4
06/07/2007,12:36:00,42630,42630,42630,42630,2
06/07/2007,12:37:00,42630,42630,42630,42630,2
06/07/2007,12:38:00,42630,42630,42630,42630,6
06/07/2007,12:39:00,42630,42630,42630,42630,7
06/07/2007,12:40:00,42630,42630,42630,42630,3
06/07/2007,12:41:00,42630,42630,42630,42630,3
06/07/2007,12:42:00,42630,42630,42630,42630,2
06/07/2007,12:43:00,42630,42630,42630,42630,2
06/07/2007,12:44:00,42635,42635,42635,42635,1
06/07/2007,12:45:00,42635,42635,42630,42635,9
06/07/2007,12:46:00,42635,42635,42635,42635,13
06/07/2007,12:48:00,42640,42640,42640,42640,2
06/07/2007,12:49:00,42635,42635,42635,42635,2
06/07/2007,12:50:00,42640,42640,42640,42640,1
06/07/2007,12:54:00,42630,42630,42630,42630,4
06/07/2007,12:55:00,42630,42630,42620,42620,13
06/07/2007,12:56:00,42620,42620,42615,42620,14
06/07/2007,12:57:00,42620,42620,42615,42615,8
06/07/2007,12:58:00,42615,42625,42615,42620,28
06/07/2007,12:59:00,42625,42625,42625,42625,2
06/07/2007,13:00:00,42620,42620,42615,42615,4
06/07/2007,13:01:00,42615,42620,42615,42615,3
06/07/2007,13:02:00,42615,42615,42615,42615,3
06/07/2007,13:03:00,42610,42610,42605,42605,11
06/07/2007,13:04:00,42605,42605,42605,42605,4
06/07/2007,13:05:00,42610,42615,42610,42615,6
06/07/2007,13:06:00,42615,42615,42605,42610,11
06/07/2007,13:07:00,42605,42605,42605,42605,2
06/07/2007,13:08:00,42605,42605,42600,42600,2
06/07/2007,13:10:00,42600,42600,42600,42600,3
06/07/2007,13:11:00,42600,42600,42600,42600,2
06/07/2007,13:12:00,42605,42605,42605,42605,1
06/07/2007,13:13:00,42605,42605,42605,42605,3
06/07/2007,13:14:00,42605,42605,42605,42605,1
06/07/2007,13:15:00,42605,42605,42605,42605,2
06/07/2007,13:16:00,42605,42605,42600,42600,3
06/07/2007,13:17:00,42600,42605,42600,42605,2
06/07/2007,13:18:00,42610,42610,42610,42610,3
06/07/2007,13:19:00,42615,42635,42615,42630,21
06/07/2007,13:20:00,42635,42645,42635,42640,29
06/07/2007,13:21:00,42640,42640,42640,42640,3
06/07/2007,13:22:00,42635,42635,42635,42635,4
06/07/2007,13:23:00,42635,42640,42635,42640,6
06/07/2007,13:24:00,42635,42635,42635,42635,3
06/07/2007,13:25:00,42645,42645,42645,42645,2
06/07/2007,13:27:00,42645,42650,42640,42640,5
06/07/2007,13:28:00,42645,42645,42635,42635,9
06/07/2007,13:29:00,42635,42640,42635,42640,7
06/07/2007,13:30:00,42640,42640,42640,42640,1
06/07/2007,13:31:00,42635,42635,42635,42635,2
06/07/2007,13:32:00,42630,42630,42630,42630,3
06/07/2007,13:33:00,42630,42630,42630,42630,1
06/07/2007,13:34:00,42625,42625,42620,42620,2
06/07/2007,13:35:00,42620,42620,42620,42620,1
06/07/2007,13:36:00,42615,42615,42610,42610,7
06/07/2007,13:37:00,42610,42610,42605,42605,5
06/07/2007,13:38:00,42605,42605,42595,42595,15
06/07/2007,13:39:00,42600,42600,42600,42600,3
06/07/2007,13:40:00,42600,42600,42600,42600,6
06/07/2007,13:41:00,42605,42605,42600,42600,6
06/07/2007,13:43:00,42605,42605,42605,42605,6
06/07/2007,13:44:00,42605,42605,42605,42605,1
06/07/2007,13:45:00,42600,42600,42600,42600,3
06/07/2007,13:46:00,42595,42595,42595,42595,1
06/07/2007,13:47:00,42595,42595,42590,42590,7
06/07/2007,13:48:00,42595,42600,42595,42600,4
06/07/2007,13:49:00,42595,42595,42595,42595,1
06/07/2007,13:50:00,42600,42600,42600,42600,3
06/07/2007,13:51:00,42600,42600,42600,42600,3
06/07/2007,13:52:00,42605,42605,42595,42600,8
06/07/2007,13:53:00,42595,42600,42595,42595,11
06/07/2007,13:54:00,42595,42595,42595,42595,1
06/07/2007,13:55:00,42600,42600,42600,42600,3
06/07/2007,13:56:00,42605,42605,42605,42605,7
06/07/2007,13:57:00,42605,42605,42600,42605,9
06/07/2007,13:58:00,42605,42610,42600,42600,7
06/07/2007,13:59:00,42610,42625,42610,42625,27
06/07/2007,14:00:00,42620,42640,42620,42640,29
06/07/2007,14:01:00,42640,42650,42640,42645,22
06/07/2007,14:02:00,42650,42655,42645,42655,6
06/07/2007,14:03:00,42655,42660,42635,42640,22
06/07/2007,14:04:00,42640,42645,42640,42645,5
06/07/2007,14:05:00,42640,42640,42630,42640,6
06/07/2007,14:06:00,42645,42645,42640,42640,3
06/07/2007,14:07:00,42640,42645,42635,42645,6
06/07/2007,14:08:00,42645,42655,42645,42650,10
06/07/2007,14:09:00,42645,42645,42645,42645,2
06/07/2007,14:10:00,42635,42645,42635,42645,2
06/07/2007,14:11:00,42645,42645,42630,42630,9
06/07/2007,14:13:00,42640,42640,42630,42635,19
06/07/2007,14:15:00,42650,42650,42650,42650,1
06/07/2007,14:16:00,42645,42645,42645,42645,2
06/07/2007,14:17:00,42645,42645,42630,42630,19
06/07/2007,14:18:00,42630,42635,42630,42630,4
06/07/2007,14:20:00,42640,42640,42630,42640,3
06/07/2007,14:21:00,42630,42630,42630,42630,1
06/07/2007,14:23:00,42630,42630,42630,42630,1
06/07/2007,14:24:00,42635,42640,42635,42640,5
06/07/2007,14:25:00,42640,42650,42640,42650,19
06/07/2007,14:26:00,42645,42645,42645,42645,22
06/07/2007,14:27:00,42645,42645,42630,42630,10
06/07/2007,14:28:00,42635,42650,42635,42650,11
06/07/2007,14:29:00,42655,42665,42650,42650,20
06/07/2007,14:30:00,42645,42715,42620,42655,289
06/07/2007,14:31:00,42665,42680,42650,42665,66
06/07/2007,14:32:00,42660,42665,42600,42610,97
06/07/2007,14:33:00,42615,42620,42575,42595,120
06/07/2007,14:34:00,42585,42605,42570,42595,92
06/07/2007,14:35:00,42595,42605,42585,42605,57
06/07/2007,14:36:00,42595,42640,42580,42590,127
06/07/2007,14:37:00,42585,42620,42575,42590,98
06/07/2007,14:38:00,42590,42605,42585,42590,52
06/07/2007,14:39:00,42580,42585,42555,42565,63
06/07/2007,14:40:00,42560,42560,42540,42545,40
06/07/2007,14:41:00,42545,42585,42535,42570,85
06/07/2007,14:42:00,42560,42585,42560,42580,28
06/07/2007,14:43:00,42575,42600,42570,42600,19
06/07/2007,14:44:00,42590,42590,42565,42580,44
06/07/2007,14:45:00,42565,42580,42565,42570,21
06/07/2007,14:46:00,42580,42585,42570,42575,18
06/07/2007,14:47:00,42570,42570,42555,42570,36
06/07/2007,14:48:00,42575,42585,42575,42580,30
06/07/2007,14:49:00,42580,42595,42580,42595,17
06/07/2007,14:50:00,42595,42595,42560,42565,47
06/07/2007,14:51:00,42565,42580,42555,42570,47
06/07/2007,14:52:00,42570,42585,42570,42575,51
06/07/2007,14:53:00,42580,42585,42570,42585,26
06/07/2007,14:54:00,42580,42580,42560,42570,24
06/07/2007,14:55:00,42575,42590,42575,42575,47
06/07/2007,14:56:00,42580,42580,42565,42575,15
06/07/2007,14:57:00,42580,42585,42580,42585,5
06/07/2007,14:58:00,42585,42595,42585,42590,11
06/07/2007,14:59:00,42585,42585,42575,42585,15
06/07/2007,15:00:00,42585,42595,42580,42590,25
06/07/2007,15:01:00,42600,42600,42580,42590,21
06/07/2007,15:02:00,42585,42585,42570,42580,12
06/07/2007,15:03:00,42575,42585,42575,42585,4
06/07/2007,15:04:00,42590,42595,42580,42595,10
06/07/2007,15:05:00,42590,42590,42580,42585,7
06/07/2007,15:06:00,42585,42590,42580,42590,7
06/07/2007,15:07:00,42590,42590,42590,42590,1
06/07/2007,15:08:00,42585,42590,42575,42590,23
06/07/2007,15:09:00,42585,42590,42585,42590,6
06/07/2007,15:10:00,42590,42590,42590,42590,54
06/07/2007,15:11:00,42590,42615,42590,42605,30
06/07/2007,15:12:00,42600,42605,42600,42605,2
06/07/2007,15:13:00,42605,42605,42605,42605,4
06/07/2007,15:15:00,42605,42605,42595,42595,10
06/07/2007,15:16:00,42595,42595,42595,42595,4
06/07/2007,15:17:00,42595,42600,42590,42600,10
06/07/2007,15:18:00,42595,42610,42595,42600,116
06/07/2007,15:19:00,42600,42600,42600,42600,2
06/07/2007,15:20:00,42600,42600,42600,42600,5
06/07/2007,15:21:00,42610,42610,42600,42605,12
06/07/2007,15:22:00,42600,42600,42590,42590,6
06/07/2007,15:23:00,42590,42590,42590,42590,5
06/07/2007,15:24:00,42590,42595,42590,42595,3
06/07/2007,15:25:00,42590,42590,42580,42585,21
06/07/2007,15:26:00,42590,42595,42590,42590,14
06/07/2007,15:27:00,42600,42600,42600,42600,2
06/07/2007,15:28:00,42590,42590,42580,42580,12
06/07/2007,15:29:00,42585,42600,42585,42600,7
06/07/2007,15:30:00,42595,42595,42590,42590,11
06/07/2007,15:31:00,42580,42605,42580,42600,16
06/07/2007,15:32:00,42605,42620,42605,42615,22
06/07/2007,15:33:00,42610,42610,42595,42605,30
06/07/2007,15:34:00,42600,42615,42600,42600,48
06/07/2007,15:35:00,42600,42605,42595,42605,21
06/07/2007,15:36:00,42605,42605,42595,42595,15
06/07/2007,15:37:00,42590,42600,42585,42590,25
06/07/2007,15:38:00,42590,42595,42585,42585,6
06/07/2007,15:39:00,42580,42585,42575,42575,19
06/07/2007,15:40:00,42575,42590,42575,42585,28
06/07/2007,15:41:00,42575,42575,42570,42570,6
06/07/2007,15:42:00,42580,42580,42555,42555,25
06/07/2007,15:43:00,42560,42590,42555,42590,39
06/07/2007,15:44:00,42585,42585,42555,42565,33
06/07/2007,15:45:00,42570,42570,42545,42545,28
06/07/2007,15:46:00,42550,42555,42540,42545,33
06/07/2007,15:47:00,42540,42550,42540,42540,19
06/07/2007,15:48:00,42535,42560,42535,42555,36
06/07/2007,15:49:00,42555,42560,42550,42555,17
06/07/2007,15:50:00,42555,42560,42545,42555,25
06/07/2007,15:51:00,42555,42555,42555,42555,56
06/07/2007,15:52:00,42550,42565,42545,42565,36
06/07/2007,15:53:00,42550,42565,42550,42550,26
06/07/2007,15:54:00,42545,42550,42535,42540,53
06/07/2007,15:55:00,42545,42545,42520,42540,80
06/07/2007,15:56:00,42535,42535,42500,42500,36
06/07/2007,15:57:00,42505,42520,42500,42520,45
06/07/2007,15:58:00,42520,42550,42520,42550,37
06/07/2007,15:59:00,42550,42555,42530,42535,36
06/07/2007,16:00:00,42535,42540,42525,42540,65
06/07/2007,16:01:00,42540,42575,42540,42575,45
06/07/2007,16:02:00,42570,42575,42555,42555,22
06/07/2007,16:03:00,42550,42555,42550,42555,18
06/07/2007,16:04:00,42555,42560,42550,42560,27
06/07/2007,16:05:00,42560,42565,42560,42565,7
06/07/2007,16:06:00,42570,42575,42570,42570,10
06/07/2007,16:07:00,42570,42575,42550,42550,28
06/07/2007,16:08:00,42555,42565,42550,42560,24
06/07/2007,16:09:00,42560,42590,42560,42585,24
06/07/2007,16:10:00,42580,42585,42560,42575,42
06/07/2007,16:11:00,42580,42580,42570,42575,15
06/07/2007,16:12:00,42585,42585,42565,42580,18
06/07/2007,16:13:00,42570,42570,42565,42570,40
06/07/2007,16:14:00,42570,42570,42555,42560,19
06/07/2007,16:15:00,42560,42560,42550,42555,21
06/07/2007,16:16:00,42555,42560,42555,42560,10
06/07/2007,16:17:00,42560,42570,42560,42565,18
06/07/2007,16:18:00,42570,42580,42570,42580,22
06/07/2007,16:19:00,42585,42585,42575,42585,24
06/07/2007,16:20:00,42585,42585,42575,42580,15
06/07/2007,16:21:00,42575,42580,42565,42565,21
06/07/2007,16:22:00,42560,42580,42550,42575,35
06/07/2007,16:23:00,42575,42585,42570,42570,16
06/07/2007,16:24:00,42580,42580,42575,42575,6
06/07/2007,16:25:00,42575,42575,42570,42570,5
06/07/2007,16:26:00,42565,42575,42565,42570,21
06/07/2007,16:27:00,42575,42580,42575,42580,11
06/07/2007,16:28:00,42580,42580,42580,42580,1
06/07/2007,16:29:00,42580,42600,42580,42590,34
06/07/2007,16:30:00,42595,42610,42565,42575,119
06/07/2007,16:31:00,42580,42585,42570,42580,37
06/07/2007,16:32:00,42580,42580,42570,42580,25
06/07/2007,16:33:00,42580,42580,42565,42575,14
06/07/2007,16:34:00,42580,42580,42565,42580,24
06/07/2007,16:35:00,42580,42580,42570,42570,10
06/07/2007,16:36:00,42565,42570,42555,42560,13
06/07/2007,16:37:00,42570,42570,42570,42570,4
06/07/2007,16:38:00,42565,42565,42545,42545,24
06/07/2007,16:39:00,42545,42560,42545,42560,32
06/07/2007,16:40:00,42560,42560,42545,42545,22
06/07/2007,16:41:00,42545,42550,42535,42550,25
06/07/2007,16:42:00,42545,42550,42535,42550,23
06/07/2007,16:43:00,42550,42550,42550,42550,7
06/07/2007,16:44:00,42550,42565,42550,42565,23
06/07/2007,16:45:00,42565,42580,42565,42580,19
06/07/2007,16:46:00,42570,42580,42565,42580,13
06/07/2007,16:47:00,42585,42585,42580,42580,11
06/07/2007,16:48:00,42590,42595,42575,42575,21
06/07/2007,16:49:00,42575,42575,42565,42565,8
06/07/2007,16:50:00,42580,42585,42570,42570,14
06/07/2007,16:51:00,42575,42575,42570,42570,11
06/07/2007,16:52:00,42570,42570,42570,42570,4
06/07/2007,16:53:00,42565,42570,42565,42570,6
06/07/2007,16:54:00,42575,42580,42575,42580,7
06/07/2007,16:55:00,42580,42580,42580,42580,5
06/07/2007,16:56:00,42575,42575,42540,42555,73
06/07/2007,16:57:00,42560,42560,42540,42545,28
06/07/2007,16:58:00,42540,42555,42540,42545,9
06/07/2007,16:59:00,42550,42550,42545,42545,3
06/07/2007,17:00:00,42545,42555,42545,42545,14
06/07/2007,17:01:00,42545,42555,42525,42525,38
06/07/2007,17:02:00,42525,42550,42525,42545,30
06/07/2007,17:03:00,42545,42545,42530,42530,10
06/07/2007,17:04:00,42540,42555,42535,42555,18
06/07/2007,17:05:00,42555,42580,42555,42580,30
06/07/2007,17:06:00,42575,42585,42575,42585,18
06/07/2007,17:07:00,42585,42590,42560,42565,19
06/07/2007,17:08:00,42565,42580,42565,42570,21
06/07/2007,17:09:00,42570,42580,42570,42570,17
06/07/2007,17:10:00,42575,42590,42575,42580,34
06/07/2007,17:11:00,42580,42600,42580,42595,34
06/07/2007,17:12:00,42600,42600,42585,42590,17
06/07/2007,17:13:00,42580,42585,42580,42585,5
06/07/2007,17:14:00,42580,42580,42570,42575,14
06/07/2007,17:15:00,42575,42590,42575,42585,20
06/07/2007,17:16:00,42585,42585,42580,42580,4
06/07/2007,17:17:00,42585,42585,42585,42585,2
06/07/2007,17:18:00,42585,42600,42580,42585,41
06/07/2007,17:19:00,42590,42590,42580,42580,14
06/07/2007,17:20:00,42580,42590,42580,42590,31
06/07/2007,17:21:00,42585,42595,42575,42590,45
06/07/2007,17:22:00,42585,42590,42575,42590,25
06/07/2007,17:23:00,42590,42600,42585,42595,28
06/07/2007,17:24:00,42600,42605,42595,42600,21
06/07/2007,17:25:00,42605,42620,42605,42615,37
06/07/2007,17:26:00,42615,42640,42615,42630,62
06/07/2007,17:27:00,42635,42650,42635,42640,80
06/07/2007,17:28:00,42640,42645,42640,42640,22
06/07/2007,17:29:00,42640,42655,42635,42650,93
06/07/2007,17:30:00,42655,42660,42640,42640,48
06/07/2007,17:31:00,42640,42655,42640,42650,25
06/07/2007,17:32:00,42650,42650,42645,42645,4
06/07/2007,17:33:00,42645,42650,42645,42645,20
06/07/2007,17:34:00,42650,42655,42650,42655,22
06/07/2007,17:35:00,42655,42665,42655,42660,40
06/07/2007,17:36:00,42655,42665,42655,42655,24
06/07/2007,17:37:00,42660,42660,42660,42660,13
06/07/2007,17:38:00,42655,42655,42650,42655,19
06/07/2007,17:39:00,42650,42665,42645,42655,39