DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/07/2007,17:19:00,42850,42870,42850,42870,46
09/07/2007,17:20:00,42870,42870,42860,42860,19
09/07/2007,17:21:00,42860,42870,42855,42855,55
09/07/2007,17:22:00,42855,42860,42840,42840,56
09/07/2007,17:23:00,42845,42860,42840,42860,25
09/07/2007,17:24:00,42850,42870,42850,42860,27
09/07/2007,17:25:00,42870,42880,42860,42875,81
09/07/2007,17:26:00,42870,42870,42855,42870,129
09/07/2007,17:27:00,42865,42910,42865,42910,177
09/07/2007,17:28:00,42905,42910,42900,42905,22
09/07/2007,17:29:00,42905,42920,42900,42900,100
09/07/2007,17:30:00,42895,42900,42895,42895,20
09/07/2007,17:31:00,42900,42910,42900,42905,41
09/07/2007,17:32:00,42905,42920,42905,42920,41
09/07/2007,17:33:00,42925,42925,42920,42925,19
09/07/2007,17:34:00,42925,42925,42915,42915,42
09/07/2007,17:35:00,42920,42920,42910,42915,20
09/07/2007,17:36:00,42910,42925,42910,42925,31
09/07/2007,17:37:00,42920,42930,42920,42930,22
09/07/2007,17:38:00,42925,42930,42920,42925,19
09/07/2007,17:39:00,42925,42950,42920,42950,52
10/07/2007,09:00:00,42905,42930,42880,42930,69
10/07/2007,09:01:00,42915,42925,42900,42925,76
10/07/2007,09:02:00,42930,42975,42925,42975,80
10/07/2007,09:03:00,42970,42980,42950,42960,53
10/07/2007,09:04:00,42955,42965,42945,42945,24
10/07/2007,09:05:00,42945,42955,42945,42955,20
10/07/2007,09:06:00,42955,42965,42955,42955,15
10/07/2007,09:07:00,42950,42960,42950,42960,8
10/07/2007,09:08:00,42955,42970,42955,42970,29
10/07/2007,09:09:00,42965,42965,42960,42960,19
10/07/2007,09:10:00,42960,42960,42930,42930,46
10/07/2007,09:11:00,42930,42940,42930,42935,26
10/07/2007,09:12:00,42940,42940,42940,42940,7
10/07/2007,09:13:00,42940,42950,42940,42940,31
10/07/2007,09:14:00,42945,42950,42945,42950,6
10/07/2007,09:15:00,42955,42960,42950,42960,14
10/07/2007,09:16:00,42965,42965,42945,42945,40
10/07/2007,09:17:00,42945,42945,42940,42940,10
10/07/2007,09:18:00,42945,42955,42945,42955,15
10/07/2007,09:19:00,42955,42960,42955,42960,12
10/07/2007,09:20:00,42955,42955,42945,42945,19
10/07/2007,09:21:00,42945,42955,42945,42950,12
10/07/2007,09:22:00,42945,42955,42940,42955,23
10/07/2007,09:23:00,42955,42970,42955,42970,18
10/07/2007,09:24:00,42970,42975,42960,42975,22
10/07/2007,09:25:00,42970,42980,42960,42965,59
10/07/2007,09:26:00,42965,42980,42960,42980,36
10/07/2007,09:27:00,42985,43040,42985,43030,212
10/07/2007,09:28:00,43030,43040,43030,43035,82
10/07/2007,09:29:00,43035,43040,43030,43040,52
10/07/2007,09:30:00,43040,43060,43040,43050,87
10/07/2007,09:31:00,43055,43055,43050,43055,17
10/07/2007,09:32:00,43055,43070,43055,43065,50
10/07/2007,09:33:00,43060,43065,43045,43045,37
10/07/2007,09:34:00,43045,43070,43045,43070,38
10/07/2007,09:35:00,43070,43075,43060,43060,29
10/07/2007,09:36:00,43065,43065,43045,43050,12
10/07/2007,09:37:00,43045,43055,43030,43040,33
10/07/2007,09:38:00,43040,43050,43035,43050,15
10/07/2007,09:39:00,43050,43055,43040,43050,14
10/07/2007,09:40:00,43050,43050,43040,43040,25
10/07/2007,09:41:00,43040,43040,43035,43040,8
10/07/2007,09:42:00,43035,43040,43035,43040,7
10/07/2007,09:43:00,43040,43040,43035,43035,5
10/07/2007,09:44:00,43040,43060,43040,43055,58
10/07/2007,09:45:00,43055,43055,43045,43045,47
10/07/2007,09:46:00,43045,43045,43040,43040,8
10/07/2007,09:47:00,43035,43045,43035,43045,4
10/07/2007,09:48:00,43045,43055,43040,43055,15
10/07/2007,09:49:00,43055,43055,43030,43035,45
10/07/2007,09:50:00,43040,43040,43020,43020,36
10/07/2007,09:51:00,43020,43020,42995,43020,96
10/07/2007,09:52:00,43020,43020,43005,43015,70
10/07/2007,09:53:00,43015,43030,43010,43025,77
10/07/2007,09:54:00,43030,43040,43030,43040,15
10/07/2007,09:55:00,43045,43045,43025,43030,38
10/07/2007,09:56:00,43035,43040,43030,43035,35
10/07/2007,09:57:00,43040,43040,43030,43040,31
10/07/2007,09:58:00,43035,43040,43035,43035,13
10/07/2007,09:59:00,43040,43040,43025,43025,25
10/07/2007,10:00:00,43030,43050,43025,43045,50
10/07/2007,10:01:00,43040,43040,43030,43030,11
10/07/2007,10:02:00,43030,43030,43025,43030,13
10/07/2007,10:03:00,43030,43035,43010,43015,35
10/07/2007,10:04:00,43020,43025,43000,43000,44
10/07/2007,10:05:00,42995,43010,42990,43010,18
10/07/2007,10:06:00,43005,43020,43005,43020,14
10/07/2007,10:07:00,43015,43015,43000,43005,11
10/07/2007,10:08:00,43005,43010,43000,43010,12
10/07/2007,10:09:00,43010,43010,42980,42985,55
10/07/2007,10:10:00,42990,42990,42975,42990,55
10/07/2007,10:11:00,42990,42990,42975,42985,34
10/07/2007,10:12:00,42985,42985,42985,42985,6
10/07/2007,10:13:00,42985,42990,42980,42980,22
10/07/2007,10:14:00,42985,42985,42970,42975,39
10/07/2007,10:15:00,42975,42995,42970,42970,34
10/07/2007,10:16:00,42975,42975,42975,42975,3
10/07/2007,10:17:00,42975,42975,42940,42940,99
10/07/2007,10:18:00,42940,42965,42940,42955,56
10/07/2007,10:19:00,42950,42950,42935,42935,53
10/07/2007,10:20:00,42935,42950,42930,42940,39
10/07/2007,10:21:00,42940,42940,42935,42940,8
10/07/2007,10:22:00,42945,42945,42935,42935,18
10/07/2007,10:23:00,42930,42930,42910,42920,57
10/07/2007,10:24:00,42925,42935,42915,42915,42
10/07/2007,10:25:00,42925,42930,42925,42930,10
10/07/2007,10:26:00,42930,42935,42925,42935,15
10/07/2007,10:27:00,42925,42925,42910,42920,24
10/07/2007,10:28:00,42920,42925,42915,42915,14
10/07/2007,10:29:00,42915,42915,42905,42905,13
10/07/2007,10:30:00,42905,42910,42890,42900,86
10/07/2007,10:31:00,42900,42905,42890,42890,59
10/07/2007,10:32:00,42895,42895,42880,42885,64
10/07/2007,10:33:00,42880,42890,42870,42870,87
10/07/2007,10:34:00,42870,42875,42845,42850,83
10/07/2007,10:35:00,42850,42850,42825,42845,101
10/07/2007,10:36:00,42845,42845,42815,42815,49
10/07/2007,10:37:00,42820,42825,42785,42805,141
10/07/2007,10:38:00,42810,42810,42800,42800,28
10/07/2007,10:39:00,42805,42820,42805,42810,46
10/07/2007,10:40:00,42810,42825,42800,42820,29
10/07/2007,10:41:00,42825,42840,42825,42840,49
10/07/2007,10:42:00,42845,42850,42835,42835,17
10/07/2007,10:43:00,42835,42845,42835,42835,35
10/07/2007,10:44:00,42830,42840,42830,42840,40
10/07/2007,10:45:00,42840,42840,42830,42840,13
10/07/2007,10:46:00,42835,42835,42820,42820,48
10/07/2007,10:47:00,42815,42820,42805,42810,27
10/07/2007,10:48:00,42810,42815,42805,42815,72
10/07/2007,10:49:00,42815,42820,42810,42810,10
10/07/2007,10:50:00,42805,42830,42800,42830,41
10/07/2007,10:51:00,42830,42835,42830,42830,6
10/07/2007,10:52:00,42830,42850,42830,42845,23
10/07/2007,10:53:00,42845,42845,42845,42845,2
10/07/2007,10:54:00,42845,42850,42825,42830,46
10/07/2007,10:55:00,42830,42830,42825,42825,3
10/07/2007,10:56:00,42835,42835,42815,42815,32
10/07/2007,10:57:00,42815,42820,42810,42820,27
10/07/2007,10:58:00,42820,42840,42820,42840,30
10/07/2007,10:59:00,42840,42845,42805,42815,64
10/07/2007,11:00:00,42810,42830,42800,42830,57
10/07/2007,11:01:00,42825,42825,42820,42820,6
10/07/2007,11:02:00,42815,42815,42810,42815,40
10/07/2007,11:03:00,42815,42820,42805,42815,30
10/07/2007,11:04:00,42820,42825,42820,42820,10
10/07/2007,11:05:00,42815,42825,42805,42825,26
10/07/2007,11:06:00,42825,42835,42825,42835,12
10/07/2007,11:07:00,42840,42845,42835,42845,17
10/07/2007,11:08:00,42845,42850,42840,42840,26
10/07/2007,11:09:00,42845,42865,42845,42865,39
10/07/2007,11:10:00,42865,42865,42855,42855,8
10/07/2007,11:11:00,42850,42850,42835,42845,46
10/07/2007,11:12:00,42840,42840,42840,42840,9
10/07/2007,11:13:00,42840,42840,42820,42820,35
10/07/2007,11:14:00,42830,42845,42830,42845,16
10/07/2007,11:15:00,42840,42845,42835,42835,9
10/07/2007,11:16:00,42840,42845,42840,42845,13
10/07/2007,11:17:00,42845,42850,42845,42850,9
10/07/2007,11:18:00,42840,42840,42840,42840,6
10/07/2007,11:19:00,42840,42850,42840,42850,8
10/07/2007,11:20:00,42845,42845,42835,42845,24
10/07/2007,11:21:00,42840,42840,42820,42825,38
10/07/2007,11:22:00,42830,42840,42830,42840,4
10/07/2007,11:23:00,42835,42835,42820,42820,13
10/07/2007,11:24:00,42820,42820,42810,42820,25
10/07/2007,11:25:00,42815,42820,42795,42795,42
10/07/2007,11:26:00,42790,42795,42785,42795,48
10/07/2007,11:27:00,42795,42795,42785,42785,36
10/07/2007,11:28:00,42785,42790,42775,42790,52
10/07/2007,11:29:00,42800,42810,42800,42805,14
10/07/2007,11:30:00,42805,42810,42805,42810,4
10/07/2007,11:31:00,42805,42810,42805,42810,3
10/07/2007,11:32:00,42810,42810,42800,42805,13
10/07/2007,11:33:00,42805,42805,42780,42785,41
10/07/2007,11:34:00,42785,42785,42775,42780,34
10/07/2007,11:35:00,42785,42790,42785,42785,22
10/07/2007,11:36:00,42780,42780,42750,42750,70
10/07/2007,11:37:00,42750,42770,42750,42770,37
10/07/2007,11:38:00,42770,42780,42770,42770,27
10/07/2007,11:39:00,42770,42775,42765,42770,16
10/07/2007,11:40:00,42770,42770,42760,42760,17
10/07/2007,11:41:00,42755,42760,42740,42755,46
10/07/2007,11:42:00,42750,42750,42745,42750,8
10/07/2007,11:43:00,42750,42750,42730,42735,78
10/07/2007,11:44:00,42745,42750,42740,42745,21
10/07/2007,11:45:00,42745,42750,42735,42735,24
10/07/2007,11:46:00,42735,42750,42735,42750,14
10/07/2007,11:47:00,42745,42760,42745,42750,9
10/07/2007,11:48:00,42755,42755,42745,42745,13
10/07/2007,11:49:00,42745,42750,42745,42750,6
10/07/2007,11:50:00,42755,42755,42745,42750,9
10/07/2007,11:51:00,42750,42760,42745,42750,52
10/07/2007,11:52:00,42750,42755,42750,42755,4
10/07/2007,11:53:00,42755,42755,42750,42750,5
10/07/2007,11:54:00,42745,42750,42745,42745,17
10/07/2007,11:55:00,42750,42750,42750,42750,4
10/07/2007,11:56:00,42755,42755,42750,42755,9
10/07/2007,11:57:00,42760,42770,42740,42740,94
10/07/2007,11:58:00,42740,42740,42725,42730,52
10/07/2007,11:59:00,42730,42730,42710,42715,114
10/07/2007,12:00:00,42715,42725,42705,42720,47
10/07/2007,12:01:00,42720,42730,42720,42730,30
10/07/2007,12:02:00,42725,42735,42715,42735,17
10/07/2007,12:03:00,42730,42730,42690,42700,113
10/07/2007,12:04:00,42700,42705,42670,42670,69
10/07/2007,12:05:00,42670,42690,42655,42665,122
10/07/2007,12:06:00,42660,42675,42650,42665,81
10/07/2007,12:07:00,42665,42670,42660,42665,28
10/07/2007,12:08:00,42670,42675,42670,42675,14
10/07/2007,12:09:00,42675,42675,42665,42675,17
10/07/2007,12:10:00,42670,42680,42670,42680,25
10/07/2007,12:11:00,42685,42690,42675,42675,22
10/07/2007,12:12:00,42675,42675,42665,42665,13
10/07/2007,12:13:00,42670,42680,42670,42680,6
10/07/2007,12:14:00,42685,42685,42685,42685,3
10/07/2007,12:15:00,42680,42690,42680,42690,14
10/07/2007,12:16:00,42690,42690,42690,42690,6
10/07/2007,12:17:00,42690,42690,42660,42670,28
10/07/2007,12:18:00,42665,42670,42650,42665,64
10/07/2007,12:19:00,42665,42665,42645,42645,22
10/07/2007,12:20:00,42650,42655,42640,42645,23
10/07/2007,12:21:00,42645,42655,42645,42655,15
10/07/2007,12:22:00,42655,42655,42655,42655,3
10/07/2007,12:23:00,42660,42660,42655,42660,12
10/07/2007,12:24:00,42660,42665,42660,42665,9
10/07/2007,12:25:00,42665,42665,42665,42665,5
10/07/2007,12:26:00,42660,42660,42655,42660,10
10/07/2007,12:27:00,42660,42660,42650,42650,6
10/07/2007,12:28:00,42660,42660,42645,42650,13
10/07/2007,12:29:00,42650,42650,42650,42650,2
10/07/2007,12:30:00,42655,42655,42655,42655,11
10/07/2007,12:31:00,42650,42650,42625,42630,76
10/07/2007,12:32:00,42630,42635,42630,42635,7
10/07/2007,12:33:00,42630,42650,42630,42650,46
10/07/2007,12:34:00,42650,42660,42640,42650,47
10/07/2007,12:35:00,42645,42650,42645,42645,8
10/07/2007,12:36:00,42645,42645,42635,42635,22
10/07/2007,12:37:00,42630,42630,42625,42625,28
10/07/2007,12:38:00,42630,42640,42630,42640,40
10/07/2007,12:39:00,42645,42660,42645,42655,49
10/07/2007,12:40:00,42655,42670,42655,42665,27
10/07/2007,12:41:00,42665,42665,42665,42665,3
10/07/2007,12:42:00,42670,42675,42670,42675,12
10/07/2007,12:43:00,42675,42680,42670,42680,15
10/07/2007,12:44:00,42680,42680,42675,42675,40
10/07/2007,12:45:00,42675,42675,42675,42675,5
10/07/2007,12:46:00,42675,42675,42665,42675,10
10/07/2007,12:47:00,42660,42670,42660,42670,7
10/07/2007,12:48:00,42665,42665,42665,42665,5
10/07/2007,12:50:00,42675,42675,42665,42675,6
10/07/2007,12:51:00,42680,42680,42670,42670,10
10/07/2007,12:52:00,42670,42670,42660,42670,10
10/07/2007,12:55:00,42670,42670,42670,42670,4
10/07/2007,12:56:00,42675,42675,42670,42670,4
10/07/2007,12:57:00,42665,42665,42660,42660,5
10/07/2007,12:58:00,42660,42660,42650,42655,23
10/07/2007,12:59:00,42660,42670,42660,42670,6
10/07/2007,13:00:00,42670,42675,42670,42675,13
10/07/2007,13:01:00,42680,42680,42670,42675,7
10/07/2007,13:02:00,42665,42665,42655,42655,11
10/07/2007,13:03:00,42655,42665,42655,42665,8
10/07/2007,13:04:00,42670,42670,42670,42670,3
10/07/2007,13:05:00,42670,42670,42670,42670,2
10/07/2007,13:08:00,42670,42675,42670,42675,11
10/07/2007,13:09:00,42675,42675,42675,42675,2
10/07/2007,13:10:00,42675,42680,42670,42680,21
10/07/2007,13:11:00,42675,42680,42675,42680,5
10/07/2007,13:12:00,42680,42685,42675,42680,10
10/07/2007,13:14:00,42675,42675,42665,42670,13
10/07/2007,13:15:00,42670,42675,42660,42660,10
10/07/2007,13:16:00,42660,42665,42660,42665,8
10/07/2007,13:17:00,42665,42665,42665,42665,5
10/07/2007,13:19:00,42670,42670,42665,42665,8
10/07/2007,13:20:00,42665,42665,42665,42665,4
10/07/2007,13:21:00,42660,42665,42645,42650,26
10/07/2007,13:22:00,42650,42665,42650,42665,26
10/07/2007,13:23:00,42665,42665,42665,42665,1
10/07/2007,13:24:00,42670,42670,42660,42670,22
10/07/2007,13:25:00,42670,42670,42670,42670,1
10/07/2007,13:26:00,42670,42670,42665,42665,6
10/07/2007,13:28:00,42670,42680,42670,42680,16
10/07/2007,13:29:00,42680,42680,42680,42680,1
10/07/2007,13:30:00,42680,42680,42670,42670,4
10/07/2007,13:31:00,42670,42670,42670,42670,1
10/07/2007,13:32:00,42670,42670,42670,42670,2
10/07/2007,13:35:00,42670,42675,42670,42675,2
10/07/2007,13:36:00,42675,42675,42655,42655,7
10/07/2007,13:37:00,42655,42655,42645,42655,18
10/07/2007,13:38:00,42655,42655,42645,42645,8
10/07/2007,13:39:00,42640,42640,42640,42640,1
10/07/2007,13:40:00,42645,42655,42645,42655,17
10/07/2007,13:41:00,42655,42655,42635,42640,30
10/07/2007,13:42:00,42645,42655,42645,42655,12
10/07/2007,13:43:00,42650,42650,42630,42640,33
10/07/2007,13:44:00,42650,42660,42645,42645,19
10/07/2007,13:45:00,42645,42650,42645,42650,6
10/07/2007,13:46:00,42645,42645,42645,42645,3
10/07/2007,13:47:00,42650,42655,42650,42655,10
10/07/2007,13:48:00,42655,42660,42645,42650,15
10/07/2007,13:49:00,42650,42650,42640,42640,9
10/07/2007,13:50:00,42635,42635,42635,42635,13
10/07/2007,13:51:00,42630,42630,42630,42630,16
10/07/2007,13:52:00,42630,42640,42630,42640,8
10/07/2007,13:53:00,42635,42635,42635,42635,2
10/07/2007,13:54:00,42635,42635,42635,42635,2
10/07/2007,13:55:00,42630,42640,42630,42640,6
10/07/2007,13:56:00,42640,42640,42615,42615,43
10/07/2007,13:57:00,42610,42625,42600,42620,61
10/07/2007,13:58:00,42620,42625,42620,42625,19
10/07/2007,13:59:00,42620,42630,42620,42620,6
10/07/2007,14:00:00,42615,42620,42610,42620,14
10/07/2007,14:01:00,42615,42615,42615,42615,2
10/07/2007,14:02:00,42610,42610,42595,42600,24
10/07/2007,14:03:00,42600,42600,42575,42585,58
10/07/2007,14:04:00,42590,42615,42585,42610,92
10/07/2007,14:05:00,42610,42610,42605,42605,6
10/07/2007,14:06:00,42605,42625,42605,42620,17
10/07/2007,14:07:00,42615,42620,42615,42620,4
10/07/2007,14:08:00,42620,42620,42615,42615,9
10/07/2007,14:09:00,42620,42625,42620,42625,4
10/07/2007,14:10:00,42620,42620,42600,42600,36
10/07/2007,14:11:00,42610,42610,42610,42610,3
10/07/2007,14:12:00,42610,42615,42610,42610,11
10/07/2007,14:13:00,42605,42605,42600,42600,11
10/07/2007,14:14:00,42615,42630,42610,42630,23
10/07/2007,14:15:00,42620,42625,42615,42615,9
10/07/2007,14:16:00,42615,42625,42615,42625,16
10/07/2007,14:17:00,42625,42625,42620,42620,23
10/07/2007,14:18:00,42620,42620,42600,42600,48
10/07/2007,14:19:00,42600,42610,42600,42600,35
10/07/2007,14:20:00,42600,42605,42600,42605,12
10/07/2007,14:21:00,42605,42605,42580,42585,57
10/07/2007,14:22:00,42585,42585,42560,42560,37
10/07/2007,14:23:00,42560,42590,42560,42575,62
10/07/2007,14:24:00,42575,42590,42575,42590,19
10/07/2007,14:25:00,42585,42585,42565,42585,42
10/07/2007,14:26:00,42580,42590,42580,42585,15
10/07/2007,14:27:00,42585,42590,42580,42585,8
10/07/2007,14:28:00,42590,42600,42575,42575,40
10/07/2007,14:29:00,42570,42590,42565,42590,37
10/07/2007,14:30:00,42590,42595,42580,42595,29
10/07/2007,14:31:00,42585,42590,42580,42590,18
10/07/2007,14:32:00,42590,42590,42590,42590,5
10/07/2007,14:33:00,42590,42600,42590,42600,14
10/07/2007,14:34:00,42605,42615,42600,42600,30
10/07/2007,14:35:00,42595,42605,42595,42600,6
10/07/2007,14:36:00,42600,42605,42600,42600,7
10/07/2007,14:37:00,42600,42605,42585,42605,33
10/07/2007,14:38:00,42605,42615,42600,42615,13
10/07/2007,14:39:00,42615,42615,42600,42600,14
10/07/2007,14:40:00,42610,42615,42610,42610,17
10/07/2007,14:41:00,42600,42600,42590,42595,30
10/07/2007,14:42:00,42600,42610,42600,42610,14
10/07/2007,14:43:00,42605,42610,42605,42610,7
10/07/2007,14:45:00,42610,42615,42605,42610,19
10/07/2007,14:46:00,42610,42615,42610,42610,16
10/07/2007,14:47:00,42605,42605,42590,42590,22
10/07/2007,14:48:00,42585,42585,42560,42575,26
10/07/2007,14:49:00,42575,42575,42565,42565,11
10/07/2007,14:50:00,42565,42565,42550,42565,61
10/07/2007,14:51:00,42565,42575,42565,42570,21
10/07/2007,14:52:00,42570,42570,42560,42560,17
10/07/2007,14:53:00,42560,42560,42560,42560,17
10/07/2007,14:54:00,42555,42555,42525,42530,88
10/07/2007,14:55:00,42530,42540,42520,42520,30
10/07/2007,14:56:00,42520,42520,42500,42505,57
10/07/2007,14:57:00,42505,42510,42475,42480,99
10/07/2007,14:58:00,42475,42495,42475,42490,46
10/07/2007,14:59:00,42500,42500,42485,42490,99
10/07/2007,15:00:00,42490,42520,42480,42515,113
10/07/2007,15:01:00,42520,42535,42505,42520,98
10/07/2007,15:02:00,42520,42520,42515,42520,15
10/07/2007,15:03:00,42520,42535,42520,42520,9
10/07/2007,15:04:00,42520,42520,42505,42515,15
10/07/2007,15:05:00,42510,42515,42510,42510,18
10/07/2007,15:06:00,42510,42510,42495,42505,36
10/07/2007,15:07:00,42500,42505,42470,42470,66
10/07/2007,15:08:00,42470,42475,42460,42470,107
10/07/2007,15:09:00,42470,42480,42465,42480,29
10/07/2007,15:10:00,42480,42490,42480,42480,22
10/07/2007,15:11:00,42480,42480,42470,42475,23
10/07/2007,15:12:00,42475,42480,42465,42470,101
10/07/2007,15:13:00,42465,42480,42465,42475,56
10/07/2007,15:14:00,42470,42475,42465,42475,16
10/07/2007,15:15:00,42475,42475,42465,42475,18
10/07/2007,15:16:00,42475,42480,42460,42480,21
10/07/2007,15:17:00,42485,42485,42475,42480,12
10/07/2007,15:18:00,42485,42485,42470,42470,18
10/07/2007,15:19:00,42470,42470,42460,42465,45
10/07/2007,15:20:00,42470,42470,42440,42445,35
10/07/2007,15:21:00,42440,42455,42435,42455,46
10/07/2007,15:22:00,42450,42475,42450,42465,49
10/07/2007,15:23:00,42465,42470,42455,42460,53
10/07/2007,15:24:00,42460,42460,42455,42460,39
10/07/2007,15:25:00,42460,42465,42455,42460,42
10/07/2007,15:26:00,42465,42465,42440,42445,26
10/07/2007,15:27:00,42445,42445,42435,42440,13
10/07/2007,15:28:00,42450,42450,42440,42440,13
10/07/2007,15:29:00,42445,42455,42445,42450,5
10/07/2007,15:30:00,42450,42460,42440,42450,23
10/07/2007,15:31:00,42450,42450,42420,42420,105
10/07/2007,15:32:00,42420,42420,42390,42400,101
10/07/2007,15:33:00,42400,42415,42370,42380,161
10/07/2007,15:34:00,42375,42405,42370,42400,51
10/07/2007,15:35:00,42400,42430,42400,42415,69
10/07/2007,15:36:00,42415,42435,42415,42435,45
10/07/2007,15:37:00,42440,42450,42425,42425,61
10/07/2007,15:38:00,42430,42430,42405,42415,57
10/07/2007,15:39:00,42410,42410,42390,42395,42
10/07/2007,15:40:00,42385,42390,42345,42350,95
10/07/2007,15:41:00,42350,42360,42335,42345,61
10/07/2007,15:42:00,42345,42390,42345,42390,54
10/07/2007,15:43:00,42380,42385,42365,42380,49
10/07/2007,15:44:00,42385,42390,42370,42380,25
10/07/2007,15:45:00,42380,42385,42355,42355,45
10/07/2007,15:46:00,42355,42380,42350,42380,68
10/07/2007,15:47:00,42370,42385,42355,42375,40
10/07/2007,15:48:00,42375,42375,42355,42365,41
10/07/2007,15:49:00,42375,42385,42370,42380,19
10/07/2007,15:50:00,42385,42385,42375,42375,12
10/07/2007,15:51:00,42375,42390,42370,42385,49
10/07/2007,15:52:00,42385,42390,42380,42390,7
10/07/2007,15:53:00,42390,42420,42390,42420,87
10/07/2007,15:54:00,42415,42430,42415,42420,52
10/07/2007,15:55:00,42415,42430,42415,42430,37
10/07/2007,15:56:00,42430,42450,42430,42450,84
10/07/2007,15:57:00,42450,42450,42435,42435,30
10/07/2007,15:58:00,42435,42440,42420,42430,84
10/07/2007,15:59:00,42435,42450,42435,42440,18
10/07/2007,16:00:00,42445,42445,42405,42405,72
10/07/2007,16:01:00,42400,42410,42380,42410,82
10/07/2007,16:02:00,42415,42415,42400,42410,54
10/07/2007,16:03:00,42415,42430,42415,42430,22
10/07/2007,16:04:00,42435,42440,42405,42425,69
10/07/2007,16:05:00,42430,42445,42430,42435,48
10/07/2007,16:06:00,42435,42440,42415,42420,68
10/07/2007,16:07:00,42425,42430,42420,42430,35
10/07/2007,16:08:00,42430,42445,42425,42440,23
10/07/2007,16:09:00,42445,42475,42445,42475,96
10/07/2007,16:10:00,42470,42495,42460,42495,92
10/07/2007,16:11:00,42485,42500,42485,42490,104
10/07/2007,16:12:00,42490,42505,42470,42505,79
10/07/2007,16:13:00,42505,42520,42500,42500,87
10/07/2007,16:14:00,42505,42510,42495,42500,45
10/07/2007,16:15:00,42500,42510,42490,42510,37
10/07/2007,16:16:00,42510,42525,42510,42510,69
10/07/2007,16:17:00,42510,42520,42510,42520,14
10/07/2007,16:18:00,42515,42515,42495,42505,41
10/07/2007,16:19:00,42505,42510,42500,42505,41
10/07/2007,16:20:00,42500,42530,42500,42525,56
10/07/2007,16:21:00,42525,42540,42525,42535,55
10/07/2007,16:22:00,42535,42540,42520,42535,57
10/07/2007,16:23:00,42540,42550,42535,42540,45
10/07/2007,16:24:00,42550,42550,42530,42530,44
10/07/2007,16:25:00,42530,42530,42510,42515,45
10/07/2007,16:26:00,42515,42515,42490,42495,35
10/07/2007,16:27:00,42495,42500,42475,42490,31
10/07/2007,16:28:00,42490,42490,42480,42490,16
10/07/2007,16:29:00,42485,42485,42470,42485,30
10/07/2007,16:30:00,42480,42480,42460,42460,28
10/07/2007,16:31:00,42465,42465,42435,42435,84
10/07/2007,16:32:00,42430,42450,42430,42445,97
10/07/2007,16:33:00,42445,42445,42420,42425,30
10/07/2007,16:34:00,42430,42440,42405,42405,72
10/07/2007,16:35:00,42405,42435,42395,42420,163
10/07/2007,16:36:00,42430,42450,42430,42445,48
10/07/2007,16:37:00,42450,42460,42445,42450,40
10/07/2007,16:38:00,42455,42480,42455,42465,40
10/07/2007,16:39:00,42460,42465,42445,42450,17
10/07/2007,16:40:00,42455,42470,42445,42460,25
10/07/2007,16:41:00,42460,42460,42440,42440,44
10/07/2007,16:42:00,42440,42470,42440,42460,46
10/07/2007,16:43:00,42455,42460,42430,42440,46
10/07/2007,16:44:00,42440,42440,42425,42425,43
10/07/2007,16:45:00,42430,42435,42420,42430,46
10/07/2007,16:46:00,42430,42430,42370,42370,107
10/07/2007,16:47:00,42375,42380,42340,42375,197
10/07/2007,16:48:00,42370,42380,42370,42380,46
10/07/2007,16:49:00,42375,42380,42350,42355,84
10/07/2007,16:50:00,42355,42395,42350,42395,93
10/07/2007,16:51:00,42400,42405,42390,42400,40
10/07/2007,16:52:00,42400,42400,42385,42385,23
10/07/2007,16:53:00,42395,42415,42390,42410,41
10/07/2007,16:54:00,42405,42415,42400,42415,17
10/07/2007,16:55:00,42420,42430,42420,42430,58
10/07/2007,16:56:00,42430,42445,42425,42425,31
10/07/2007,16:57:00,42425,42430,42410,42425,52
10/07/2007,16:58:00,42430,42430,42415,42420,12
10/07/2007,16:59:00,42410,42420,42400,42420,24
10/07/2007,17:00:00,42420,42440,42420,42435,36
10/07/2007,17:01:00,42435,42450,42425,42430,61
10/07/2007,17:02:00,42425,42440,42425,42425,28
10/07/2007,17:03:00,42435,42440,42425,42425,25
10/07/2007,17:04:00,42430,42435,42415,42425,41
10/07/2007,17:05:00,42420,42420,42390,42400,27
10/07/2007,17:06:00,42405,42415,42390,42400,51
10/07/2007,17:07:00,42405,42420,42405,42415,16
10/07/2007,17:08:00,42415,42415,42395,42395,38
10/07/2007,17:09:00,42395,42400,42390,42400,27
10/07/2007,17:10:00,42400,42405,42380,42405,52
10/07/2007,17:11:00,42400,42405,42385,42385,22
10/07/2007,17:12:00,42385,42400,42385,42400,11
10/07/2007,17:13:00,42390,42395,42385,42385,13
10/07/2007,17:14:00,42385,42415,42380,42410,66
10/07/2007,17:15:00,42415,42420,42410,42415,56
10/07/2007,17:16:00,42425,42460,42420,42455,67
10/07/2007,17:17:00,42450,42485,42450,42480,58
10/07/2007,17:18:00,42485,42500,42480,42500,72
10/07/2007,17:19:00,42500,42510,42465,42485,90
10/07/2007,17:20:00,42490,42500,42485,42495,82
10/07/2007,17:21:00,42500,42500,42480,42495,69
10/07/2007,17:22:00,42495,42500,42455,42455,57
10/07/2007,17:23:00,42465,42475,42460,42460,35
10/07/2007,17:24:00,42465,42475,42460,42470,29
10/07/2007,17:25:00,42460,42470,42440,42440,85
10/07/2007,17:26:00,42435,42450,42435,42450,129
10/07/2007,17:27:00,42450,42450,42425,42425,73
10/07/2007,17:28:00,42430,42430,42400,42405,62
10/07/2007,17:29:00,42405,42405,42375,42380,113
10/07/2007,17:30:00,42380,42395,42375,42385,107
10/07/2007,17:31:00,42390,42400,42390,42400,69
10/07/2007,17:32:00,42400,42405,42385,42390,37
10/07/2007,17:33:00,42390,42395,42380,42385,26
10/07/2007,17:34:00,42385,42385,42370,42375,47
10/07/2007,17:35:00,42380,42390,42375,42375,22
10/07/2007,17:36:00,42380,42390,42370,42370,26
10/07/2007,17:37:00,42375,42375,42345,42350,48
10/07/2007,17:38:00,42350,42350,42345,42350,18
10/07/2007,17:39:00,42350,42365,42345,42355,55