DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/06/2007,12:30:00,43115,43115,43115,43115,1
01/06/2007,12:35:00,43110,43110,43090,43105,41
01/06/2007,12:40:00,43105,43105,43090,43095,50
01/06/2007,12:45:00,43095,43095,43045,43065,208
01/06/2007,12:50:00,43060,43065,43055,43055,41
01/06/2007,12:55:00,43055,43090,43050,43085,59
01/06/2007,13:00:00,43085,43085,43070,43070,40
01/06/2007,13:05:00,43070,43075,43055,43055,33
01/06/2007,13:10:00,43060,43070,43055,43070,40
01/06/2007,13:15:00,43065,43065,43055,43055,38
01/06/2007,13:20:00,43060,43060,43040,43050,170
01/06/2007,13:25:00,43050,43050,43030,43035,96
01/06/2007,13:30:00,43045,43060,43045,43055,65
01/06/2007,13:35:00,43055,43055,43040,43040,28
01/06/2007,13:40:00,43045,43045,43030,43030,30
01/06/2007,13:45:00,43025,43035,43020,43025,106
01/06/2007,13:50:00,43020,43025,43005,43025,107
01/06/2007,13:55:00,43015,43020,43005,43010,38
01/06/2007,14:00:00,43010,43025,43000,43020,97
01/06/2007,14:05:00,43020,43035,43015,43020,60
01/06/2007,14:10:00,43020,43020,43000,43005,77
01/06/2007,14:15:00,43010,43020,43005,43020,86
01/06/2007,14:20:00,43015,43015,43000,43015,75
01/06/2007,14:25:00,43020,43025,43000,43015,119
01/06/2007,14:30:00,43015,43100,43015,43100,470
01/06/2007,14:35:00,43100,43135,43085,43115,389
01/06/2007,14:40:00,43120,43130,43070,43085,387
01/06/2007,14:45:00,43085,43085,43050,43070,379
01/06/2007,14:50:00,43070,43075,43055,43055,108
01/06/2007,14:55:00,43055,43095,43050,43095,110
01/06/2007,15:00:00,43095,43100,43070,43070,83
01/06/2007,15:05:00,43070,43080,43050,43055,70
01/06/2007,15:10:00,43055,43075,43050,43070,78
01/06/2007,15:15:00,43070,43095,43070,43080,89
01/06/2007,15:20:00,43080,43100,43080,43090,94
01/06/2007,15:25:00,43085,43110,43085,43095,107
01/06/2007,15:30:00,43090,43105,43075,43090,129
01/06/2007,15:35:00,43090,43135,43090,43135,219
01/06/2007,15:40:00,43130,43130,43100,43115,120
01/06/2007,15:45:00,43115,43130,43110,43130,106
01/06/2007,15:50:00,43130,43155,43120,43150,276
01/06/2007,15:55:00,43145,43145,43115,43120,149
01/06/2007,16:00:00,43120,43220,43110,43195,562
01/06/2007,16:05:00,43195,43200,43165,43180,154
01/06/2007,16:10:00,43175,43175,43130,43160,252
01/06/2007,16:15:00,43160,43170,43150,43160,153
01/06/2007,16:20:00,43160,43170,43130,43130,147
01/06/2007,16:25:00,43130,43140,43090,43100,281
01/06/2007,16:30:00,43100,43100,43075,43095,253
01/06/2007,16:35:00,43095,43110,43080,43080,112
01/06/2007,16:40:00,43080,43085,43040,43050,215
01/06/2007,16:45:00,43050,43060,43020,43040,186
01/06/2007,16:50:00,43040,43050,43000,43015,324
01/06/2007,16:55:00,43015,43025,42990,43005,483
01/06/2007,17:00:00,43010,43045,42995,43010,369
01/06/2007,17:05:00,43010,43050,43010,43050,251
01/06/2007,17:10:00,43045,43050,43015,43030,341
01/06/2007,17:15:00,43030,43070,43025,43040,283
01/06/2007,17:20:00,43040,43050,43010,43015,227
01/06/2007,17:25:00,43025,43075,43015,43075,250
01/06/2007,17:30:00,43070,43075,43055,43060,163
01/06/2007,17:35:00,43060,43085,43055,43075,165
04/06/2007,09:00:00,43075,43090,43000,43015,451
04/06/2007,09:05:00,43015,43020,42945,42955,263
04/06/2007,09:10:00,42950,43000,42935,42980,215
04/06/2007,09:15:00,42970,43025,42970,43025,128
04/06/2007,09:20:00,43025,43065,43025,43045,131
04/06/2007,09:25:00,43045,43055,43030,43030,82
04/06/2007,09:30:00,43030,43055,43030,43050,41
04/06/2007,09:35:00,43050,43090,43050,43080,177
04/06/2007,09:40:00,43080,43130,43080,43130,224
04/06/2007,09:45:00,43130,43135,43095,43100,138
04/06/2007,09:50:00,43105,43105,43080,43090,135
04/06/2007,09:55:00,43090,43095,43050,43055,128
04/06/2007,10:00:00,43055,43070,43050,43055,103
04/06/2007,10:05:00,43055,43060,43035,43035,63
04/06/2007,10:10:00,43035,43050,43025,43040,120
04/06/2007,10:15:00,43040,43040,43005,43015,140
04/06/2007,10:20:00,43010,43020,43000,43010,57
04/06/2007,10:25:00,43015,43025,42975,42985,114
04/06/2007,10:30:00,42975,42980,42955,42965,90
04/06/2007,10:35:00,42960,42980,42960,42970,62
04/06/2007,10:40:00,42970,42970,42960,42965,68
04/06/2007,10:45:00,42965,42970,42910,42925,250
04/06/2007,10:50:00,42925,42930,42890,42900,188
04/06/2007,10:55:00,42905,42905,42870,42875,248
04/06/2007,11:00:00,42870,42870,42820,42835,434
04/06/2007,11:05:00,42840,42875,42835,42850,163
04/06/2007,11:10:00,42850,42885,42845,42885,117
04/06/2007,11:15:00,42890,42915,42855,42865,274
04/06/2007,11:20:00,42860,42870,42840,42865,281
04/06/2007,11:25:00,42865,42865,42760,42770,522
04/06/2007,11:30:00,42765,42795,42740,42790,247
04/06/2007,11:35:00,42790,42795,42780,42785,129
04/06/2007,11:40:00,42785,42795,42750,42750,156
04/06/2007,11:45:00,42750,42750,42700,42740,368
04/06/2007,11:50:00,42740,42755,42725,42735,250
04/06/2007,11:55:00,42740,42775,42735,42760,240
04/06/2007,12:00:00,42760,42800,42760,42795,212
04/06/2007,12:05:00,42795,42830,42790,42820,193
04/06/2007,12:10:00,42825,42825,42805,42810,71
04/06/2007,12:15:00,42805,42810,42770,42800,150
04/06/2007,12:20:00,42800,42800,42740,42740,77
04/06/2007,12:25:00,42745,42760,42740,42750,81
04/06/2007,12:30:00,42745,42750,42680,42700,196
04/06/2007,12:35:00,42710,42765,42710,42765,233
04/06/2007,12:40:00,42755,42770,42740,42740,197
04/06/2007,12:45:00,42745,42755,42730,42730,69
04/06/2007,12:50:00,42730,42730,42715,42715,90
04/06/2007,12:55:00,42715,42720,42685,42700,134
04/06/2007,13:00:00,42700,42705,42685,42700,50
04/06/2007,13:05:00,42700,42700,42690,42695,21
04/06/2007,13:10:00,42695,42715,42695,42700,42
04/06/2007,13:15:00,42700,42725,42700,42725,24
04/06/2007,13:20:00,42720,42740,42720,42735,88
04/06/2007,13:25:00,42740,42750,42735,42735,18
04/06/2007,13:30:00,42740,42740,42725,42725,27
04/06/2007,13:35:00,42725,42725,42695,42695,41
04/06/2007,13:40:00,42690,42690,42655,42670,150
04/06/2007,13:45:00,42665,42680,42665,42675,37
04/06/2007,13:50:00,42670,42670,42620,42635,210
04/06/2007,13:55:00,42640,42645,42625,42625,86
04/06/2007,14:00:00,42625,42625,42595,42615,234
04/06/2007,14:05:00,42615,42620,42595,42605,180
04/06/2007,14:10:00,42595,42625,42580,42615,131
04/06/2007,14:15:00,42615,42625,42610,42620,67
04/06/2007,14:20:00,42615,42615,42585,42600,105
04/06/2007,14:25:00,42600,42630,42595,42595,102
04/06/2007,14:30:00,42595,42615,42545,42550,243
04/06/2007,14:35:00,42550,42570,42520,42555,343
04/06/2007,14:40:00,42560,42580,42545,42580,180
04/06/2007,14:45:00,42580,42650,42570,42650,312
04/06/2007,14:50:00,42650,42660,42635,42660,376
04/06/2007,14:55:00,42660,42690,42650,42690,204
04/06/2007,15:00:00,42695,42695,42670,42680,344
04/06/2007,15:05:00,42680,42720,42680,42710,423
04/06/2007,15:10:00,42710,42710,42690,42690,81
04/06/2007,15:15:00,42690,42715,42685,42710,131
04/06/2007,15:20:00,42705,42705,42660,42660,137
04/06/2007,15:25:00,42655,42670,42650,42655,156
04/06/2007,15:30:00,42655,42685,42645,42685,247
04/06/2007,15:35:00,42690,42700,42675,42700,234
04/06/2007,15:40:00,42705,42755,42705,42745,471
04/06/2007,15:45:00,42750,42785,42750,42765,403
04/06/2007,15:50:00,42770,42800,42770,42785,346
04/06/2007,15:55:00,42775,42785,42740,42740,182
04/06/2007,16:00:00,42740,42760,42715,42725,291
04/06/2007,16:05:00,42725,42775,42720,42770,210
04/06/2007,16:10:00,42770,42790,42765,42765,187
04/06/2007,16:15:00,42765,42775,42750,42760,109
04/06/2007,16:20:00,42755,42760,42730,42735,175
04/06/2007,16:25:00,42735,42790,42735,42775,188
04/06/2007,16:30:00,42775,42790,42740,42750,197
04/06/2007,16:35:00,42750,42750,42720,42735,200
04/06/2007,16:40:00,42735,42750,42720,42745,172
04/06/2007,16:45:00,42745,42750,42715,42715,154
04/06/2007,16:50:00,42710,42725,42685,42715,229
04/06/2007,16:55:00,42715,42740,42705,42735,146
04/06/2007,17:00:00,42735,42735,42710,42730,117
04/06/2007,17:05:00,42725,42770,42725,42765,164
04/06/2007,17:10:00,42765,42780,42745,42775,235
04/06/2007,17:15:00,42775,42795,42765,42790,186
04/06/2007,17:20:00,42790,42795,42765,42770,215
04/06/2007,17:25:00,42775,42810,42765,42790,319
04/06/2007,17:30:00,42795,42820,42785,42815,235
04/06/2007,17:35:00,42820,42840,42810,42820,177
05/06/2007,09:00:00,42880,42905,42850,42890,305
05/06/2007,09:05:00,42890,42920,42850,42895,388
05/06/2007,09:10:00,42895,42940,42890,42940,342
05/06/2007,09:15:00,42935,42945,42900,42925,294
05/06/2007,09:20:00,42925,42945,42900,42930,504
05/06/2007,09:25:00,42930,42955,42930,42950,199
05/06/2007,09:30:00,42950,42985,42945,42960,303
05/06/2007,09:35:00,42965,42985,42930,42935,345
05/06/2007,09:40:00,42930,42945,42915,42930,182
05/06/2007,09:45:00,42930,42940,42905,42930,251
05/06/2007,09:50:00,42925,42945,42920,42945,107
05/06/2007,09:55:00,42945,42960,42935,42935,78
05/06/2007,10:00:00,42940,42970,42940,42960,95
05/06/2007,10:05:00,42960,42975,42950,42960,129
05/06/2007,10:10:00,42955,42980,42955,42965,87
05/06/2007,10:15:00,42970,43010,42965,43005,169
05/06/2007,10:20:00,43010,43025,42990,43000,316
05/06/2007,10:25:00,43000,43060,42990,43060,361
05/06/2007,10:30:00,43060,43075,43045,43065,314
05/06/2007,10:35:00,43075,43075,43030,43030,187
05/06/2007,10:40:00,43025,43050,43020,43050,120
05/06/2007,10:45:00,43050,43070,43045,43045,111
05/06/2007,10:50:00,43045,43070,43040,43060,126
05/06/2007,10:55:00,43060,43100,43060,43080,228
05/06/2007,11:00:00,43080,43085,43055,43060,182
05/06/2007,11:05:00,43060,43075,43055,43075,62
05/06/2007,11:10:00,43075,43080,43060,43070,39
05/06/2007,11:15:00,43075,43115,43075,43110,159
05/06/2007,11:20:00,43105,43150,43100,43130,349
05/06/2007,11:25:00,43135,43135,43125,43135,83
05/06/2007,11:30:00,43135,43140,43130,43135,70
05/06/2007,11:35:00,43135,43145,43115,43120,112
05/06/2007,11:40:00,43120,43120,43095,43110,118
05/06/2007,11:45:00,43110,43110,43085,43095,85
05/06/2007,11:50:00,43085,43095,43080,43080,78
05/06/2007,11:55:00,43085,43100,43080,43095,65
05/06/2007,12:00:00,43095,43110,43080,43110,71
05/06/2007,12:05:00,43105,43105,43085,43090,48
05/06/2007,12:10:00,43090,43090,43080,43090,22
05/06/2007,12:15:00,43090,43095,43065,43080,80
05/06/2007,12:20:00,43075,43075,43055,43055,38
05/06/2007,12:25:00,43055,43085,43050,43075,87
05/06/2007,12:30:00,43075,43100,43075,43095,44
05/06/2007,12:35:00,43100,43100,43090,43095,21
05/06/2007,12:40:00,43095,43095,43075,43080,24
05/06/2007,12:45:00,43080,43080,43055,43065,94
05/06/2007,12:50:00,43065,43070,43065,43065,10
05/06/2007,12:55:00,43070,43075,43060,43060,32
05/06/2007,13:00:00,43060,43065,43030,43035,89
05/06/2007,13:05:00,43035,43045,43025,43030,65
05/06/2007,13:10:00,43030,43055,43020,43020,111
05/06/2007,13:15:00,43025,43030,42975,42985,253
05/06/2007,13:20:00,42985,43010,42970,43010,174
05/06/2007,13:25:00,43010,43015,42990,43005,88
05/06/2007,13:30:00,43010,43015,42985,43005,109
05/06/2007,13:35:00,43005,43015,42995,42995,50
05/06/2007,13:40:00,42995,43010,42985,43005,90
05/06/2007,13:45:00,43000,43010,42995,43005,34
05/06/2007,13:50:00,43005,43005,42985,42985,46
05/06/2007,13:55:00,42985,42990,42970,42980,99
05/06/2007,14:00:00,42980,43000,42975,43000,90
05/06/2007,14:05:00,43000,43020,43000,43005,78
05/06/2007,14:10:00,43005,43005,42975,42980,84
05/06/2007,14:15:00,42980,42990,42960,42975,176
05/06/2007,14:20:00,42975,42990,42925,42930,475
05/06/2007,14:25:00,42930,42935,42855,42870,433
05/06/2007,14:30:00,42870,42900,42855,42900,324
05/06/2007,14:35:00,42900,42925,42890,42925,179
05/06/2007,14:40:00,42925,42945,42900,42930,313
05/06/2007,14:45:00,42930,42940,42885,42890,185
05/06/2007,14:50:00,42880,42910,42865,42900,237
05/06/2007,14:55:00,42905,42915,42890,42900,143
05/06/2007,15:00:00,42895,42900,42875,42900,100
05/06/2007,15:05:00,42895,42895,42875,42875,69
05/06/2007,15:10:00,42875,42905,42860,42905,199
05/06/2007,15:15:00,42905,42940,42905,42930,198
05/06/2007,15:20:00,42930,42965,42930,42940,129
05/06/2007,15:25:00,42940,42955,42915,42955,85
05/06/2007,15:30:00,42950,42965,42905,42935,269
05/06/2007,15:35:00,42935,42935,42900,42915,280
05/06/2007,15:40:00,42915,42960,42900,42945,261
05/06/2007,15:45:00,42950,42960,42935,42945,91
05/06/2007,15:50:00,42945,42955,42925,42935,134
05/06/2007,15:55:00,42935,42940,42920,42935,77
05/06/2007,16:00:00,42940,43015,42930,42955,646
05/06/2007,16:05:00,42955,43020,42950,43010,454
05/06/2007,16:10:00,43010,43025,42995,43015,235
05/06/2007,16:15:00,43020,43040,42990,42995,254
05/06/2007,16:20:00,42995,42995,42940,42950,341
05/06/2007,16:25:00,42945,42990,42930,42985,321
05/06/2007,16:30:00,42985,42985,42965,42965,125
05/06/2007,16:35:00,42965,43000,42955,42965,200
05/06/2007,16:40:00,42965,42965,42940,42960,169
05/06/2007,16:45:00,42965,43000,42960,42995,267
05/06/2007,16:50:00,43000,43045,43000,43045,304
05/06/2007,16:55:00,43045,43050,43020,43040,244
05/06/2007,17:00:00,43040,43045,43015,43045,156
05/06/2007,17:05:00,43040,43050,43025,43040,151
05/06/2007,17:10:00,43040,43070,43040,43050,254
05/06/2007,17:15:00,43040,43050,43020,43030,165
05/06/2007,17:20:00,43030,43040,43015,43020,181
05/06/2007,17:25:00,43025,43060,43000,43000,363
05/06/2007,17:30:00,43000,43000,42970,42985,240
05/06/2007,17:35:00,42990,42995,42935,42935,118
06/06/2007,09:00:00,42950,43025,42930,42985,420
06/06/2007,09:05:00,42990,43005,42940,42970,241
06/06/2007,09:10:00,42970,43025,42970,43025,285
06/06/2007,09:15:00,43020,43060,43020,43050,272
06/06/2007,09:20:00,43050,43055,43030,43040,295
06/06/2007,09:25:00,43040,43075,43035,43060,310
06/06/2007,09:30:00,43065,43065,43015,43035,183
06/06/2007,09:35:00,43030,43040,42985,42990,202
06/06/2007,09:40:00,42990,43000,42885,42905,534
06/06/2007,09:45:00,42905,42935,42865,42865,312
06/06/2007,09:50:00,42870,42885,42835,42870,339
06/06/2007,09:55:00,42870,42915,42860,42905,195
06/06/2007,10:00:00,42900,42900,42825,42860,453
06/06/2007,10:05:00,42860,42890,42855,42880,121
06/06/2007,10:10:00,42880,42890,42830,42840,316
06/06/2007,10:15:00,42835,42840,42805,42820,313
06/06/2007,10:20:00,42820,42820,42775,42785,337
06/06/2007,10:25:00,42790,42795,42750,42785,394
06/06/2007,10:30:00,42795,42810,42780,42785,270
06/06/2007,10:35:00,42785,42785,42735,42740,208
06/06/2007,10:40:00,42740,42740,42710,42730,271
06/06/2007,10:45:00,42725,42725,42680,42695,480
06/06/2007,10:50:00,42695,42735,42680,42725,280
06/06/2007,10:55:00,42730,42780,42725,42780,274
06/06/2007,11:00:00,42780,42795,42770,42785,146
06/06/2007,11:05:00,42790,42790,42750,42750,172
06/06/2007,11:10:00,42755,42760,42735,42755,137
06/06/2007,11:15:00,42750,42750,42695,42715,274
06/06/2007,11:20:00,42715,42730,42650,42665,460
06/06/2007,11:25:00,42655,42690,42655,42685,225
06/06/2007,11:30:00,42690,42700,42680,42690,93
06/06/2007,11:35:00,42690,42730,42685,42710,176
06/06/2007,11:40:00,42710,42725,42695,42720,89
06/06/2007,11:45:00,42715,42720,42695,42700,87
06/06/2007,11:50:00,42700,42700,42685,42690,56
06/06/2007,11:55:00,42695,42700,42675,42675,152
06/06/2007,12:00:00,42675,42675,42595,42605,474
06/06/2007,12:05:00,42605,42635,42580,42635,361
06/06/2007,12:10:00,42640,42670,42640,42665,231
06/06/2007,12:15:00,42660,42690,42650,42680,298
06/06/2007,12:20:00,42680,42685,42660,42685,74
06/06/2007,12:25:00,42690,42695,42675,42685,65
06/06/2007,12:30:00,42685,42695,42675,42675,40
06/06/2007,12:35:00,42670,42695,42670,42690,75
06/06/2007,12:40:00,42695,42695,42645,42645,163
06/06/2007,12:45:00,42645,42650,42615,42645,253
06/06/2007,12:50:00,42650,42650,42620,42630,106
06/06/2007,12:55:00,42630,42655,42620,42655,127
06/06/2007,13:00:00,42650,42665,42645,42660,55
06/06/2007,13:05:00,42660,42660,42640,42650,50
06/06/2007,13:10:00,42655,42670,42655,42655,39
06/06/2007,13:15:00,42650,42665,42640,42665,39
06/06/2007,13:20:00,42670,42710,42670,42705,133
06/06/2007,13:25:00,42705,42735,42695,42730,123
06/06/2007,13:30:00,42730,42760,42725,42750,174
06/06/2007,13:35:00,42750,42750,42735,42740,79
06/06/2007,13:40:00,42740,42765,42735,42750,121
06/06/2007,13:45:00,42760,42765,42720,42725,82
06/06/2007,13:50:00,42725,42735,42720,42720,39
06/06/2007,13:55:00,42720,42755,42715,42745,44
06/06/2007,14:00:00,42745,42760,42745,42745,37
06/06/2007,14:05:00,42745,42745,42720,42730,38
06/06/2007,14:10:00,42730,42735,42705,42710,146
06/06/2007,14:15:00,42710,42710,42690,42705,62
06/06/2007,14:20:00,42700,42710,42685,42685,50
06/06/2007,14:25:00,42690,42700,42670,42675,74
06/06/2007,14:30:00,42665,42665,42600,42655,389
06/06/2007,14:35:00,42650,42670,42645,42665,149
06/06/2007,14:40:00,42665,42690,42660,42675,190
06/06/2007,14:45:00,42675,42710,42665,42685,181
06/06/2007,14:50:00,42685,42710,42670,42710,152
06/06/2007,14:55:00,42710,42735,42700,42710,165
06/06/2007,15:00:00,42720,42740,42720,42730,116
06/06/2007,15:05:00,42730,42780,42730,42775,204
06/06/2007,15:10:00,42775,42790,42750,42760,299
06/06/2007,15:15:00,42765,42770,42730,42735,158
06/06/2007,15:20:00,42730,42745,42725,42740,64
06/06/2007,15:25:00,42740,42740,42715,42740,71
06/06/2007,15:30:00,42735,42735,42690,42700,142
06/06/2007,15:35:00,42705,42705,42650,42690,261
06/06/2007,15:40:00,42690,42720,42685,42700,213
06/06/2007,15:45:00,42695,42720,42630,42635,366
06/06/2007,15:50:00,42635,42655,42610,42640,343
06/06/2007,15:55:00,42635,42680,42630,42630,270
06/06/2007,16:00:00,42625,42655,42620,42625,327
06/06/2007,16:05:00,42620,42635,42595,42625,411
06/06/2007,16:10:00,42620,42665,42580,42640,482
06/06/2007,16:15:00,42640,42650,42625,42645,116
06/06/2007,16:20:00,42650,42675,42640,42645,145
06/06/2007,16:25:00,42645,42670,42620,42640,137
06/06/2007,16:30:00,42650,42650,42555,42560,395
06/06/2007,16:35:00,42555,42555,42460,42510,917
06/06/2007,16:40:00,42510,42535,42495,42520,330
06/06/2007,16:45:00,42520,42520,42465,42470,381
06/06/2007,16:50:00,42470,42470,42355,42420,894
06/06/2007,16:55:00,42420,42425,42340,42350,521
06/06/2007,17:00:00,42345,42405,42315,42345,696
06/06/2007,17:05:00,42340,42390,42320,42385,375
06/06/2007,17:10:00,42385,42450,42385,42420,438
06/06/2007,17:15:00,42420,42430,42390,42430,141
06/06/2007,17:20:00,42430,42445,42405,42410,293
06/06/2007,17:25:00,42410,42415,42325,42335,511
06/06/2007,17:30:00,42335,42355,42315,42335,322
06/06/2007,17:35:00,42335,42340,42295,42315,327
07/06/2007,09:00:00,42400,42500,42400,42495,1489
07/06/2007,09:05:00,42500,42535,42490,42520,591
07/06/2007,09:10:00,42520,42525,42480,42500,270
07/06/2007,09:15:00,42500,42515,42450,42470,276
07/06/2007,09:20:00,42470,42475,42380,42395,313
07/06/2007,09:25:00,42395,42425,42340,42355,507
07/06/2007,09:30:00,42350,42440,42340,42425,321
07/06/2007,09:35:00,42430,42435,42360,42365,278
07/06/2007,09:40:00,42365,42385,42300,42340,458
07/06/2007,09:45:00,42335,42345,42245,42255,690
07/06/2007,09:50:00,42250,42310,42235,42290,426
07/06/2007,09:55:00,42290,42355,42265,42295,354
07/06/2007,10:00:00,42295,42400,42290,42395,314
07/06/2007,10:05:00,42395,42410,42345,42360,405
07/06/2007,10:10:00,42360,42380,42330,42350,255
07/06/2007,10:15:00,42345,42355,42300,42350,285
07/06/2007,10:20:00,42345,42395,42340,42385,791
07/06/2007,10:25:00,42390,42435,42390,42425,607
07/06/2007,10:30:00,42430,42465,42430,42450,242
07/06/2007,10:35:00,42450,42460,42390,42415,654
07/06/2007,10:40:00,42420,42440,42415,42440,308
07/06/2007,10:45:00,42440,42475,42435,42455,194
07/06/2007,10:50:00,42450,42460,42440,42445,405
07/06/2007,10:55:00,42445,42460,42420,42420,305
07/06/2007,11:00:00,42420,42420,42350,42380,765
07/06/2007,11:05:00,42385,42425,42385,42425,171
07/06/2007,11:10:00,42420,42430,42380,42400,69
07/06/2007,11:15:00,42405,42430,42395,42415,568
07/06/2007,11:20:00,42405,42430,42390,42390,388
07/06/2007,11:25:00,42395,42415,42390,42405,777
07/06/2007,11:30:00,42415,42435,42410,42410,101
07/06/2007,11:35:00,42410,42410,42370,42380,133
07/06/2007,11:40:00,42380,42410,42380,42400,593
07/06/2007,11:45:00,42400,42405,42360,42365,208
07/06/2007,11:50:00,42360,42375,42345,42355,486
07/06/2007,11:55:00,42365,42375,42350,42370,100
07/06/2007,12:00:00,42360,42365,42295,42320,215
07/06/2007,12:05:00,42315,42325,42305,42310,56
07/06/2007,12:10:00,42310,42325,42305,42305,290
07/06/2007,12:15:00,42305,42320,42210,42265,399
07/06/2007,12:20:00,42255,42265,42240,42250,389
07/06/2007,12:25:00,42240,42240,42205,42220,1222
07/06/2007,12:30:00,42210,42240,42175,42215,325
07/06/2007,12:35:00,42215,42260,42215,42260,132
07/06/2007,12:40:00,42260,42275,42245,42260,89
07/06/2007,12:45:00,42265,42300,42265,42300,108
07/06/2007,12:50:00,42300,42310,42285,42295,99
07/06/2007,12:55:00,42295,42315,42295,42315,80
07/06/2007,13:00:00,42315,42365,42315,42360,164
07/06/2007,13:05:00,42360,42380,42305,42325,197
07/06/2007,13:10:00,42325,42370,42315,42370,153
07/06/2007,13:15:00,42365,42385,42335,42350,83
07/06/2007,13:20:00,42345,42390,42345,42385,98
07/06/2007,13:25:00,42385,42385,42345,42360,61
07/06/2007,13:30:00,42360,42380,42315,42380,91
07/06/2007,13:35:00,42370,42370,42350,42360,21
07/06/2007,13:40:00,42360,42375,42340,42345,37
07/06/2007,13:45:00,42340,42345,42260,42285,141
07/06/2007,13:50:00,42285,42295,42240,42255,134
07/06/2007,13:55:00,42255,42275,42215,42220,102
07/06/2007,14:00:00,42215,42225,42170,42205,420
07/06/2007,14:05:00,42205,42225,42150,42155,465
07/06/2007,14:10:00,42155,42170,42060,42060,1175
07/06/2007,14:15:00,42065,42130,42055,42115,913
07/06/2007,14:20:00,42115,42125,42050,42095,524
07/06/2007,14:25:00,42100,42120,42080,42115,232
07/06/2007,14:30:00,42100,42195,42100,42130,593
07/06/2007,14:35:00,42130,42180,42090,42120,282
07/06/2007,14:40:00,42125,42135,42090,42135,239
07/06/2007,14:45:00,42120,42130,42095,42095,165
07/06/2007,14:50:00,42090,42105,42050,42090,279
07/06/2007,14:55:00,42085,42145,42085,42140,126
07/06/2007,15:00:00,42140,42155,42125,42135,130
07/06/2007,15:05:00,42135,42145,42115,42135,96
07/06/2007,15:10:00,42135,42150,42100,42105,156
07/06/2007,15:15:00,42105,42140,42100,42135,89
07/06/2007,15:20:00,42140,42145,42130,42140,85
07/06/2007,15:25:00,42145,42145,42115,42120,98
07/06/2007,15:30:00,42120,42150,42090,42150,351
07/06/2007,15:35:00,42150,42175,42110,42140,359
07/06/2007,15:40:00,42135,42185,42115,42180,348
07/06/2007,15:45:00,42180,42220,42175,42200,513
07/06/2007,15:50:00,42200,42240,42195,42220,369
07/06/2007,15:55:00,42220,42235,42200,42225,203
07/06/2007,16:00:00,42230,42255,42180,42180,439
07/06/2007,16:05:00,42180,42185,42100,42155,495
07/06/2007,16:10:00,42150,42180,42125,42170,293
07/06/2007,16:15:00,42165,42170,42095,42100,321
07/06/2007,16:20:00,42105,42150,42080,42150,389
07/06/2007,16:25:00,42155,42155,42100,42115,258
07/06/2007,16:30:00,42105,42190,42100,42175,366
07/06/2007,16:35:00,42170,42180,42090,42090,448
07/06/2007,16:40:00,42095,42095,42020,42060,645
07/06/2007,16:45:00,42065,42085,42045,42055,229
07/06/2007,16:50:00,42050,42055,42010,42055,533
07/06/2007,16:55:00,42050,42120,42025,42090,379
07/06/2007,17:00:00,42085,42100,42040,42075,303
07/06/2007,17:05:00,42080,42080,41930,41935,862
07/06/2007,17:10:00,41940,41970,41915,41940,619
07/06/2007,17:15:00,41940,41965,41915,41955,450
07/06/2007,17:20:00,41955,42035,41955,42020,414
07/06/2007,17:25:00,42030,42035,41970,41975,380
07/06/2007,17:30:00,41970,41980,41955,41980,233
07/06/2007,17:35:00,41975,42015,41975,41995,231
08/06/2007,09:00:00,41915,41915,41750,41780,579
08/06/2007,09:05:00,41775,41860,41765,41830,507
08/06/2007,09:10:00,41830,41830,41680,41685,487
08/06/2007,09:15:00,41685,41790,41685,41770,493
08/06/2007,09:20:00,41775,41885,41770,41875,467
08/06/2007,09:25:00,41865,41875,41795,41810,246
08/06/2007,09:30:00,41815,41900,41815,41890,322
08/06/2007,09:35:00,41895,41935,41850,41925,337
08/06/2007,09:40:00,41925,41965,41920,41950,375
08/06/2007,09:45:00,41955,42000,41935,41945,596
08/06/2007,09:50:00,41945,41980,41920,41940,267
08/06/2007,09:55:00,41940,41985,41940,41955,253
08/06/2007,10:00:00,41955,41965,41905,41935,273
08/06/2007,10:05:00,41935,41980,41920,41930,281
08/06/2007,10:10:00,41925,41970,41920,41955,151
08/06/2007,10:15:00,41950,41960,41895,41900,197
08/06/2007,10:20:00,41900,41910,41875,41910,208
08/06/2007,10:25:00,41910,41910,41825,41840,378
08/06/2007,10:30:00,41840,41875,41805,41860,349
08/06/2007,10:35:00,41865,41875,41830,41840,123
08/06/2007,10:40:00,41830,41870,41830,41845,159
08/06/2007,10:45:00,41845,41845,41785,41815,363
08/06/2007,10:50:00,41815,41865,41815,41850,378
08/06/2007,10:55:00,41850,41870,41835,41860,168
08/06/2007,11:00:00,41865,41865,41830,41845,98
08/06/2007,11:05:00,41840,41860,41825,41825,66
08/06/2007,11:10:00,41825,41835,41810,41820,199
08/06/2007,11:15:00,41820,41840,41815,41840,106
08/06/2007,11:20:00,41845,41850,41815,41825,90
08/06/2007,11:25:00,41825,41825,41800,41800,123
08/06/2007,11:30:00,41795,41805,41705,41715,554
08/06/2007,11:35:00,41715,41730,41615,41675,617
08/06/2007,11:40:00,41680,41705,41645,41675,311
08/06/2007,11:45:00,41675,41705,41675,41685,226
08/06/2007,11:50:00,41685,41700,41600,41600,297
08/06/2007,11:55:00,41605,41660,41600,41600,398
08/06/2007,12:00:00,41600,41650,41555,41620,472
08/06/2007,12:05:00,41625,41645,41615,41645,189
08/06/2007,12:10:00,41635,41635,41560,41570,518
08/06/2007,12:15:00,41570,41640,41570,41600,283
08/06/2007,12:20:00,41600,41600,41550,41585,281
08/06/2007,12:25:00,41585,41630,41580,41605,221
08/06/2007,12:30:00,41610,41650,41600,41630,183
08/06/2007,12:35:00,41630,41655,41610,41650,169
08/06/2007,12:40:00,41660,41685,41655,41660,162
08/06/2007,12:45:00,41655,41660,41620,41635,107
08/06/2007,12:50:00,41635,41645,41620,41640,86
08/06/2007,12:55:00,41645,41680,41640,41670,79
08/06/2007,13:00:00,41665,41665,41620,41635,124
08/06/2007,13:05:00,41630,41630,41585,41605,164
08/06/2007,13:10:00,41600,41635,41595,41625,102
08/06/2007,13:15:00,41625,41645,41610,41615,70
08/06/2007,13:20:00,41615,41645,41610,41635,27
08/06/2007,13:25:00,41645,41710,41645,41705,215
08/06/2007,13:30:00,41710,41730,41680,41695,142
08/06/2007,13:35:00,41695,41715,41675,41710,220
08/06/2007,13:40:00,41705,41720,41695,41720,247
08/06/2007,13:45:00,41720,41720,41700,41705,56
08/06/2007,13:50:00,41710,41775,41710,41775,238
08/06/2007,13:55:00,41775,41780,41735,41740,112
08/06/2007,14:00:00,41740,41760,41710,41715,234
08/06/2007,14:05:00,41720,41755,41715,41755,110
08/06/2007,14:10:00,41750,41800,41740,41760,247
08/06/2007,14:15:00,41760,41765,41710,41730,154
08/06/2007,14:20:00,41720,41785,41720,41780,161
08/06/2007,14:25:00,41785,41815,41775,41805,185
08/06/2007,14:30:00,41810,41840,41755,41765,433
08/06/2007,14:35:00,41770,41825,41755,41820,187
08/06/2007,14:40:00,41825,41830,41760,41770,728
08/06/2007,14:45:00,41770,41810,41765,41800,643
08/06/2007,14:50:00,41800,41815,41770,41800,610
08/06/2007,14:55:00,41805,41810,41745,41765,144
08/06/2007,15:00:00,41755,41755,41690,41745,174
08/06/2007,15:05:00,41735,41775,41725,41775,631
08/06/2007,15:10:00,41770,41805,41755,41780,621
08/06/2007,15:15:00,41780,41805,41780,41795,155
08/06/2007,15:20:00,41800,41870,41800,41835,320
08/06/2007,15:25:00,41835,41890,41820,41880,648
08/06/2007,15:30:00,41880,41910,41870,41870,610
08/06/2007,15:35:00,41865,41865,41765,41765,544
08/06/2007,15:40:00,41765,41785,41700,41755,511
08/06/2007,15:45:00,41760,41850,41745,41845,907
08/06/2007,15:50:00,41845,41940,41845,41910,469
08/06/2007,15:55:00,41915,41925,41860,41890,371
08/06/2007,16:00:00,41895,41895,41820,41865,408
08/06/2007,16:05:00,41870,41895,41830,41880,377
08/06/2007,16:10:00,41875,41920,41860,41910,330
08/06/2007,16:15:00,41905,41915,41845,41865,351
08/06/2007,16:20:00,41870,41880,41835,41850,264
08/06/2007,16:25:00,41855,41900,41845,41875,284
08/06/2007,16:30:00,41880,41885,41840,41840,136
08/06/2007,16:35:00,41880,41895,41865,41890,100
08/06/2007,16:40:00,41890,41920,41875,41920,341
08/06/2007,16:45:00,41920,41940,41890,41910,225
08/06/2007,16:50:00,41910,41915,41840,41860,331
08/06/2007,16:55:00,41855,41885,41825,41830,260
08/06/2007,17:00:00,41830,41830,41750,41750,570
08/06/2007,17:05:00,41755,41810,41735,41780,426
08/06/2007,17:10:00,41785,41785,41670,41685,483
08/06/2007,17:15:00,41690,41760,41690,41750,328
08/06/2007,17:20:00,41760,41800,41760,41790,251
08/06/2007,17:25:00,41790,41800,41725,41725,335
08/06/2007,17:30:00,41710,41770,41710,41770,151
08/06/2007,17:35:00,41770,41810,41770,41775,139
11/06/2007,09:00:00,41880,42095,41880,41955,890
11/06/2007,09:05:00,41950,41995,41950,41990,441
11/06/2007,09:10:00,41985,41995,41955,41955,294
11/06/2007,09:15:00,41955,41965,41870,41880,341
11/06/2007,09:20:00,41880,41895,41825,41835,313
11/06/2007,09:25:00,41835,41920,41830,41915,189
11/06/2007,09:30:00,41910,41935,41910,41925,574
11/06/2007,09:35:00,41925,41935,41915,41915,125
11/06/2007,09:40:00,41915,41950,41915,41925,152
11/06/2007,09:45:00,41930,41935,41910,41920,448
11/06/2007,09:50:00,41920,41925,41900,41915,151
11/06/2007,09:55:00,41915,41960,41915,41930,127
11/06/2007,10:00:00,41925,41925,41875,41925,733
11/06/2007,10:05:00,41925,41935,41900,41905,86
11/06/2007,10:10:00,41905,41930,41890,41900,397
11/06/2007,10:15:00,41900,41905,41850,41905,227
11/06/2007,10:20:00,41905,41935,41890,41895,607
11/06/2007,10:25:00,41895,41915,41895,41915,92
11/06/2007,10:30:00,41915,41960,41900,41935,210
11/06/2007,10:35:00,41940,41955,41925,41950,166
11/06/2007,10:40:00,41955,41960,41945,41945,226
11/06/2007,10:45:00,41945,41950,41915,41925,142
11/06/2007,10:50:00,41925,41925,41895,41905,589
11/06/2007,10:55:00,41905,41915,41890,41900,404
11/06/2007,11:00:00,41900,41905,41855,41865,316
11/06/2007,11:05:00,41865,41870,41810,41840,208
11/06/2007,11:10:00,41840,41860,41840,41845,654
11/06/2007,11:15:00,41845,41860,41825,41850,171
11/06/2007,11:20:00,41850,41855,41825,41825,73
11/06/2007,11:25:00,41825,41850,41815,41835,80
11/06/2007,11:30:00,41830,41850,41820,41850,285
11/06/2007,11:35:00,41840,41840,41790,41790,116
11/06/2007,11:40:00,41790,41830,41790,41820,208
11/06/2007,11:45:00,41825,41825,41815,41825,62
11/06/2007,11:50:00,41825,41825,41810,41825,57
11/06/2007,11:55:00,41825,41835,41795,41800,986
11/06/2007,12:00:00,41795,41830,41790,41830,163
11/06/2007,12:05:00,41830,41845,41830,41840,158
11/06/2007,12:10:00,41840,41845,41825,41825,75
11/06/2007,12:15:00,41820,41835,41810,41835,42
11/06/2007,12:20:00,41830,41840,41830,41840,28
11/06/2007,12:25:00,41840,41850,41830,41845,49
11/06/2007,12:30:00,41845,41875,41845,41860,101
11/06/2007,12:35:00,41855,41855,41825,41840,84
11/06/2007,12:40:00,41845,41895,41845,41885,75
11/06/2007,12:45:00,41885,41885,41875,41875,31
11/06/2007,12:50:00,41880,41880,41865,41865,29
11/06/2007,12:55:00,41860,41870,41855,41855,2522
11/06/2007,13:00:00,41855,41865,41855,41865,30
11/06/2007,13:05:00,41860,41865,41855,41865,19
11/06/2007,13:10:00,41865,41865,41850,41855,33
11/06/2007,13:15:00,41855,41855,41830,41835,39
11/06/2007,13:20:00,41835,41840,41820,41820,63
11/06/2007,13:25:00,41835,41845,41820,41840,107
11/06/2007,13:30:00,41835,41845,41835,41840,70
11/06/2007,13:35:00,41835,41855,41835,41855,25
11/06/2007,13:40:00,41855,41860,41845,41855,28
11/06/2007,13:45:00,41860,41865,41855,41855,26
11/06/2007,13:50:00,41855,41885,41855,41885,71
11/06/2007,13:55:00,41885,41885,41875,41875,40
11/06/2007,14:00:00,41870,41875,41860,41865,44
11/06/2007,14:05:00,41865,41875,41855,41865,138
11/06/2007,14:10:00,41870,41880,41870,41870,39
11/06/2007,14:15:00,41870,41900,41870,41895,71
11/06/2007,14:20:00,41890,41920,41885,41905,186
11/06/2007,14:25:00,41905,41925,41905,41925,118
11/06/2007,14:30:00,41925,41930,41910,41920,75
11/06/2007,14:35:00,41920,41925,41905,41915,105
11/06/2007,14:40:00,41915,41925,41910,41920,86
11/06/2007,14:45:00,41920,41965,41920,41945,127
11/06/2007,14:50:00,41945,41960,41915,41915,179
11/06/2007,14:55:00,41920,41930,41880,41890,129
11/06/2007,15:00:00,41890,41910,41870,41875,154
11/06/2007,15:05:00,41880,41900,41865,41895,65
11/06/2007,15:10:00,41895,41895,41880,41895,165
11/06/2007,15:15:00,41895,41895,41845,41855,183
11/06/2007,15:20:00,41850,41890,41850,41890,66
11/06/2007,15:25:00,41890,41900,41890,41900,79
11/06/2007,15:30:00,41895,41905,41815,41835,267
11/06/2007,15:35:00,41840,41875,41820,41870,165
11/06/2007,15:40:00,41865,41890,41865,41890,267
11/06/2007,15:45:00,41890,41960,41885,41930,1200
11/06/2007,15:50:00,41930,41940,41920,41925,143
11/06/2007,15:55:00,41920,41940,41895,41940,126
11/06/2007,16:00:00,41940,41960,41910,41920,218
11/06/2007,16:05:00,41915,41945,41900,41910,338
11/06/2007,16:10:00,41910,41910,41855,41875,667
11/06/2007,16:15:00,41875,41875,41840,41860,286
11/06/2007,16:20:00,41860,41875,41805,41810,446
11/06/2007,16:25:00,41805,41850,41805,41830,242
11/06/2007,16:30:00,41830,41830,41780,41825,936
11/06/2007,16:35:00,41825,41845,41820,41830,790
11/06/2007,16:40:00,41835,41845,41805,41820,409
11/06/2007,16:45:00,41815,41815,41760,41780,436
11/06/2007,16:50:00,41780,41820,41780,41820,345
11/06/2007,16:55:00,41820,41850,41820,41850,176
11/06/2007,17:00:00,41850,41860,41815,41840,597
11/06/2007,17:05:00,41840,41875,41840,41855,426
11/06/2007,17:10:00,41855,41870,41840,41845,503
11/06/2007,17:15:00,41845,41850,41805,41805,203
11/06/2007,17:20:00,41810,41880,41810,41880,568
11/06/2007,17:25:00,41880,41905,41865,41900,294
11/06/2007,17:30:00,41900,41945,41895,41940,669
11/06/2007,17:35:00,41940,41955,41915,41925,208
12/06/2007,09:00:00,41840,41875,41675,41740,642
12/06/2007,09:05:00,41745,41745,41675,41705,660
12/06/2007,09:10:00,41705,41825,41695,41825,459
12/06/2007,09:15:00,41815,41845,41795,41840,376
12/06/2007,09:20:00,41840,41865,41830,41835,282
12/06/2007,09:25:00,41840,41850,41755,41785,1133
12/06/2007,09:30:00,41785,41855,41775,41850,171
12/06/2007,09:35:00,41850,41855,41825,41850,1321
12/06/2007,09:40:00,41850,41870,41815,41825,1571
12/06/2007,09:45:00,41825,41840,41805,41830,334
12/06/2007,09:50:00,41835,41890,41830,41860,390
12/06/2007,09:55:00,41865,41880,41840,41870,176
12/06/2007,10:00:00,41880,41915,41875,41910,660
12/06/2007,10:05:00,41910,41910,41855,41855,271
12/06/2007,10:10:00,41855,41910,41855,41905,257
12/06/2007,10:15:00,41895,41925,41885,41925,148
12/06/2007,10:20:00,41925,41930,41875,41880,153
12/06/2007,10:25:00,41880,41940,41880,41930,657
12/06/2007,10:30:00,41930,41975,41930,41965,519
12/06/2007,10:35:00,41965,41975,41940,41940,151
12/06/2007,10:40:00,41940,41960,41910,41960,314
12/06/2007,10:45:00,41960,41970,41940,41945,761
12/06/2007,10:50:00,41940,41940,41890,41895,151
12/06/2007,10:55:00,41890,41920,41890,41915,215
12/06/2007,11:00:00,41920,41920,41905,41915,816
12/06/2007,11:05:00,41915,41930,41910,41930,50
12/06/2007,11:10:00,41930,41960,41930,41930,83
12/06/2007,11:15:00,41935,41940,41885,41890,431
12/06/2007,11:20:00,41890,41920,41885,41900,152
12/06/2007,11:25:00,41900,41945,41895,41925,475
12/06/2007,11:30:00,41935,41935,41890,41900,1691
12/06/2007,11:35:00,41900,41905,41855,41870,399
12/06/2007,11:40:00,41870,41900,41855,41870,635
12/06/2007,11:45:00,41860,41890,41845,41845,1147
12/06/2007,11:50:00,41850,41865,41850,41865,128
12/06/2007,11:55:00,41860,41865,41840,41840,139
12/06/2007,12:00:00,41840,41860,41830,41850,2120
12/06/2007,12:05:00,41855,41865,41820,41820,388
12/06/2007,12:10:00,41820,41835,41795,41820,283
12/06/2007,12:15:00,41820,41840,41810,41840,193
12/06/2007,12:20:00,41840,41860,41840,41840,76
12/06/2007,12:25:00,41845,41855,41805,41805,2327
12/06/2007,12:30:00,41805,41825,41790,41800,413
12/06/2007,12:35:00,41800,41800,41725,41745,370
12/06/2007,12:40:00,41735,41800,41710,41780,420
12/06/2007,12:45:00,41780,41820,41780,41805,1124
12/06/2007,12:50:00,41810,41810,41775,41800,102
12/06/2007,12:55:00,41805,41835,41795,41825,224
12/06/2007,13:00:00,41820,41830,41800,41815,179
12/06/2007,13:05:00,41815,41840,41800,41810,238
12/06/2007,13:10:00,41810,41840,41785,41825,455
12/06/2007,13:15:00,41830,41875,41830,41870,702
12/06/2007,13:20:00,41875,41900,41840,41845,182
12/06/2007,13:25:00,41840,41840,41800,41830,327
12/06/2007,13:30:00,41825,41855,41815,41855,148
12/06/2007,13:35:00,41860,41875,41845,41870,131
12/06/2007,13:40:00,41870,41870,41845,41855,4556
12/06/2007,13:45:00,41860,41870,41830,41830,187
12/06/2007,13:50:00,41830,41840,41820,41825,68
12/06/2007,13:55:00,41825,41840,41825,41840,95
12/06/2007,14:00:00,41845,41880,41835,41860,140
12/06/2007,14:05:00,41870,41885,41860,41875,73
12/06/2007,14:10:00,41875,41930,41870,41910,184
12/06/2007,14:15:00,41915,41935,41900,41910,175
12/06/2007,14:20:00,41910,41925,41845,41855,244
12/06/2007,14:25:00,41855,41870,41835,41845,613
12/06/2007,14:30:00,41840,41850,41810,41850,153
12/06/2007,14:35:00,41855,41855,41810,41815,637
12/06/2007,14:40:00,41810,41820,41800,41820,63
12/06/2007,14:45:00,41820,41825,41780,41790,182
12/06/2007,14:50:00,41785,41790,41760,41770,898
12/06/2007,14:55:00,41770,41785,41760,41775,114
12/06/2007,15:00:00,41775,41805,41745,41800,328
12/06/2007,15:05:00,41795,41795,41765,41765,128
12/06/2007,15:10:00,41775,41810,41765,41800,117
12/06/2007,15:15:00,41790,41795,41765,41765,85
12/06/2007,15:20:00,41765,41770,41725,41755,273
12/06/2007,15:25:00,41755,41790,41755,41775,258
12/06/2007,15:30:00,41775,41805,41760,41805,262
12/06/2007,15:35:00,41810,41825,41785,41810,209
12/06/2007,15:40:00,41810,41830,41780,41830,610
12/06/2007,15:45:00,41830,41835,41805,41820,188
12/06/2007,15:50:00,41820,41825,41780,41780,211
12/06/2007,15:55:00,41775,41810,41765,41770,2235
12/06/2007,16:00:00,41765,41790,41740,41755,751
12/06/2007,16:05:00,41755,41785,41750,41775,159
12/06/2007,16:10:00,41770,41795,41725,41745,188
12/06/2007,16:15:00,41750,41750,41685,41700,401
12/06/2007,16:20:00,41695,41710,41610,41620,565
12/06/2007,16:25:00,41620,41625,41570,41595,503
12/06/2007,16:30:00,41600,41670,41600,41645,211
12/06/2007,16:35:00,41645,41685,41630,41670,289
12/06/2007,16:40:00,41670,41675,41640,41665,555
12/06/2007,16:45:00,41670,41690,41645,41680,163
12/06/2007,16:50:00,41685,41700,41650,41650,681
12/06/2007,16:55:00,41655,41665,41625,41625,286
12/06/2007,17:00:00,41625,41650,41600,41610,216
12/06/2007,17:05:00,41605,41605,41545,41585,628
12/06/2007,17:10:00,41590,41650,41585,41645,278
12/06/2007,17:15:00,41645,41675,41640,41665,906
12/06/2007,17:20:00,41665,41740,41655,41740,384
12/06/2007,17:25:00,41735,41775,41710,41715,421
12/06/2007,17:30:00,41710,41735,41700,41710,276
12/06/2007,17:35:00,41710,41760,41710,41740,119
13/06/2007,09:00:00,41565,41605,41505,41590,798
13/06/2007,09:05:00,41590,41650,41580,41640,652
13/06/2007,09:10:00,41640,41645,41600,41620,253
13/06/2007,09:15:00,41620,41625,41505,41505,782
13/06/2007,09:20:00,41510,41555,41500,41550,263
13/06/2007,09:25:00,41550,41550,41510,41510,154
13/06/2007,09:30:00,41505,41520,41470,41505,510
13/06/2007,09:35:00,41505,41515,41455,41515,373
13/06/2007,09:40:00,41515,41570,41510,41565,703
13/06/2007,09:45:00,41565,41565,41540,41555,466
13/06/2007,09:50:00,41555,41600,41555,41590,165
13/06/2007,09:55:00,41590,41590,41530,41540,196
13/06/2007,10:00:00,41540,41570,41525,41570,181
13/06/2007,10:05:00,41575,41595,41530,41560,307
13/06/2007,10:10:00,41565,41605,41555,41590,198
13/06/2007,10:15:00,41585,41650,41585,41635,300
13/06/2007,10:20:00,41635,41645,41620,41640,156
13/06/2007,10:25:00,41645,41670,41630,41650,186
13/06/2007,10:30:00,41655,41690,41655,41665,308
13/06/2007,10:35:00,41670,41680,41655,41675,380
13/06/2007,10:40:00,41675,41690,41650,41670,155
13/06/2007,10:45:00,41665,41685,41660,41670,272
13/06/2007,10:50:00,41670,41675,41645,41670,155
13/06/2007,10:55:00,41665,41680,41635,41635,285
13/06/2007,11:00:00,41635,41650,41630,41640,221
13/06/2007,11:05:00,41635,41645,41600,41605,388
13/06/2007,11:10:00,41605,41605,41570,41600,422
13/06/2007,11:15:00,41600,41635,41600,41625,95
13/06/2007,11:20:00,41630,41640,41595,41600,183
13/06/2007,11:25:00,41600,41615,41600,41615,300
13/06/2007,11:30:00,41615,41615,41545,41550,184
13/06/2007,11:35:00,41550,41590,41530,41575,666
13/06/2007,11:40:00,41575,41590,41555,41575,480
13/06/2007,11:45:00,41575,41615,41575,41610,135
13/06/2007,11:50:00,41605,41625,41605,41615,593
13/06/2007,11:55:00,41620,41640,41595,41635,90
13/06/2007,12:00:00,41635,41650,41630,41645,129
13/06/2007,12:05:00,41650,41670,41645,41665,95
13/06/2007,12:10:00,41670,41680,41655,41665,105
13/06/2007,12:15:00,41670,41700,41670,41685,283
13/06/2007,12:20:00,41680,41740,41680,41720,240
13/06/2007,12:25:00,41720,41725,41695,41695,161
13/06/2007,12:30:00,41695,41705,41680,41690,123
13/06/2007,12:35:00,41690,41695,41670,41670,71
13/06/2007,12:40:00,41670,41675,41650,41660,132
13/06/2007,12:45:00,41660,41675,41655,41660,80
13/06/2007,12:50:00,41660,41665,41650,41655,35
13/06/2007,12:55:00,41655,41665,41655,41665,156
13/06/2007,13:00:00,41675,41680,41650,41660,150
13/06/2007,13:05:00,41665,41710,41665,41710,157
13/06/2007,13:10:00,41710,41710,41695,41700,43
13/06/2007,13:15:00,41695,41750,41695,41745,114
13/06/2007,13:20:00,41740,41740,41725,41735,79
13/06/2007,13:25:00,41725,41740,41715,41715,63
13/06/2007,13:30:00,41715,41735,41710,41720,145
13/06/2007,13:35:00,41720,41730,41715,41725,26
13/06/2007,13:40:00,41720,41730,41710,41730,52
13/06/2007,13:45:00,41730,41740,41720,41720,448
13/06/2007,13:50:00,41720,41750,41720,41730,105
13/06/2007,13:55:00,41730,41765,41730,41750,291
13/06/2007,14:00:00,41750,41770,41745,41765,58
13/06/2007,14:05:00,41770,41795,41755,41775,330
13/06/2007,14:10:00,41775,41780,41755,41770,198
13/06/2007,14:15:00,41770,41770,41745,41755,635
13/06/2007,14:20:00,41755,41760,41735,41750,575
13/06/2007,14:25:00,41755,41755,41740,41750,232
13/06/2007,14:30:00,41750,41800,41645,41695,438
13/06/2007,14:35:00,41690,41740,41660,41725,400
13/06/2007,14:40:00,41720,41860,41720,41800,549
13/06/2007,14:45:00,41800,41855,41795,41840,436
13/06/2007,14:50:00,41840,41880,41810,41880,1052
13/06/2007,14:55:00,41880,41970,41880,41950,733
13/06/2007,15:00:00,41950,41980,41905,41980,660
13/06/2007,15:05:00,41980,42025,41980,41990,749
13/06/2007,15:10:00,41995,42015,41935,41950,929
13/06/2007,15:15:00,41950,41970,41940,41965,1029
13/06/2007,15:20:00,41960,41960,41900,41910,201
13/06/2007,15:25:00,41910,41915,41870,41905,447
13/06/2007,15:30:00,41910,41925,41900,41910,305
13/06/2007,15:35:00,41910,41970,41905,41945,628
13/06/2007,15:40:00,41945,41950,41905,41910,724
13/06/2007,15:45:00,41925,41940,41905,41925,418
13/06/2007,15:50:00,41925,41935,41875,41895,6933
13/06/2007,15:55:00,41900,41915,41890,41900,378
13/06/2007,16:00:00,41905,41925,41875,41895,1481
13/06/2007,16:05:00,41885,41905,41855,41855,318
13/06/2007,16:10:00,41855,41880,41850,41860,202
13/06/2007,16:15:00,41865,41925,41850,41915,279
13/06/2007,16:20:00,41915,41980,41915,41970,833
13/06/2007,16:25:00,41975,41980,41930,41935,175
13/06/2007,16:30:00,41940,41950,41920,41930,2319
13/06/2007,16:35:00,41935,41940,41905,41910,663
13/06/2007,16:40:00,41905,41945,41905,41930,739
13/06/2007,16:45:00,41935,41970,41935,41965,142
13/06/2007,16:50:00,41965,41975,41935,41945,348
13/06/2007,16:55:00,41950,41970,41945,41955,150
13/06/2007,17:00:00,41945,41960,41925,41955,205
13/06/2007,17:05:00,41960,41960,41940,41940,277
13/06/2007,17:10:00,41940,41945,41925,41935,358
13/06/2007,17:15:00,41935,41950,41925,41940,711
13/06/2007,17:20:00,41950,41950,41910,41915,264
13/06/2007,17:25:00,41920,41955,41895,41935,760
13/06/2007,17:30:00,41925,41975,41920,41970,218
13/06/2007,17:35:00,41965,41985,41945,41955,191
14/06/2007,09:00:00,42210,42385,42210,42220,1077
14/06/2007,09:05:00,42220,42300,42220,42285,757
14/06/2007,09:10:00,42290,42355,42280,42335,431
14/06/2007,09:15:00,42330,42335,42285,42290,426
14/06/2007,09:20:00,42290,42295,42250,42250,265
14/06/2007,09:25:00,42250,42270,42240,42245,344
14/06/2007,09:30:00,42245,42260,42235,42260,344
14/06/2007,09:35:00,42260,42265,42245,42265,117
14/06/2007,09:40:00,42265,42285,42250,42280,205
14/06/2007,09:45:00,42285,42285,42260,42270,712
14/06/2007,09:50:00,42270,42280,42255,42280,394
14/06/2007,09:55:00,42280,42280,42240,42245,1052
14/06/2007,10:00:00,42245,42250,42220,42240,330
14/06/2007,10:05:00,42240,42260,42240,42255,1187
14/06/2007,10:10:00,42250,42255,42215,42225,290
14/06/2007,10:15:00,42225,42240,42200,42235,179
14/06/2007,10:20:00,42235,42250,42235,42235,290
14/06/2007,10:25:00,42225,42245,42225,42240,86
14/06/2007,10:30:00,42230,42245,42220,42225,79
14/06/2007,10:35:00,42230,42300,42230,42290,1750
14/06/2007,10:40:00,42295,42300,42255,42270,340
14/06/2007,10:45:00,42275,42275,42245,42250,202
14/06/2007,10:50:00,42245,42270,42245,42255,458
14/06/2007,10:55:00,42250,42270,42250,42260,70
14/06/2007,11:00:00,42260,42265,42240,42255,166
14/06/2007,11:05:00,42255,42280,42250,42275,220
14/06/2007,11:10:00,42280,42300,42275,42300,399
14/06/2007,11:15:00,42300,42310,42290,42300,185
14/06/2007,11:20:00,42300,42315,42295,42305,152
14/06/2007,11:25:00,42310,42310,42285,42295,596
14/06/2007,11:30:00,42300,42325,42290,42320,244
14/06/2007,11:35:00,42320,42330,42300,42315,149
14/06/2007,11:40:00,42315,42320,42300,42305,312
14/06/2007,11:45:00,42305,42310,42295,42300,220
14/06/2007,11:50:00,42305,42305,42280,42290,107
14/06/2007,11:55:00,42285,42285,42275,42280,24
14/06/2007,12:00:00,42275,42280,42260,42270,157
14/06/2007,12:05:00,42275,42290,42275,42290,45
14/06/2007,12:10:00,42285,42310,42285,42295,1105
14/06/2007,12:15:00,42300,42305,42290,42290,62
14/06/2007,12:20:00,42290,42310,42290,42310,60
14/06/2007,12:25:00,42305,42310,42290,42300,638
14/06/2007,12:30:00,42295,42310,42295,42310,58
14/06/2007,12:35:00,42310,42320,42305,42310,391
14/06/2007,12:40:00,42310,42315,42305,42310,35
14/06/2007,12:45:00,42310,42310,42300,42305,428
14/06/2007,12:50:00,42305,42305,42290,42290,103
14/06/2007,12:55:00,42295,42305,42290,42305,332
14/06/2007,13:00:00,42300,42305,42290,42290,34
14/06/2007,13:05:00,42290,42290,42285,42290,35
14/06/2007,13:10:00,42290,42295,42285,42285,157
14/06/2007,13:15:00,42290,42290,42290,42290,194
14/06/2007,13:20:00,42290,42300,42285,42285,31
14/06/2007,13:25:00,42290,42300,42285,42290,22
14/06/2007,13:30:00,42290,42300,42290,42290,69
14/06/2007,13:35:00,42285,42295,42280,42295,40
14/06/2007,13:40:00,42295,42315,42295,42310,168
14/06/2007,13:45:00,42310,42330,42305,42325,81
14/06/2007,13:50:00,42325,42345,42315,42330,76
14/06/2007,13:55:00,42325,42335,42320,42330,27
14/06/2007,14:00:00,42330,42330,42315,42315,105
14/06/2007,14:05:00,42320,42320,42315,42320,22
14/06/2007,14:10:00,42325,42335,42315,42330,51
14/06/2007,14:15:00,42325,42345,42325,42325,134
14/06/2007,14:20:00,42330,42330,42305,42315,51
14/06/2007,14:25:00,42315,42315,42295,42310,106
14/06/2007,14:30:00,42300,42300,42210,42210,568
14/06/2007,14:35:00,42215,42260,42210,42235,219
14/06/2007,14:40:00,42235,42280,42235,42280,258
14/06/2007,14:45:00,42280,42290,42270,42275,64
14/06/2007,14:50:00,42280,42315,42280,42290,241
14/06/2007,14:55:00,42290,42290,42265,42285,153
14/06/2007,15:00:00,42285,42290,42265,42285,77
14/06/2007,15:05:00,42285,42285,42275,42280,51
14/06/2007,15:10:00,42275,42285,42270,42270,85
14/06/2007,15:15:00,42270,42280,42265,42280,77
14/06/2007,15:20:00,42280,42285,42270,42280,48
14/06/2007,15:25:00,42275,42290,42275,42290,50
14/06/2007,15:30:00,42290,42305,42265,42305,107
14/06/2007,15:35:00,42310,42345,42295,42325,230
14/06/2007,15:40:00,42325,42370,42320,42355,208
14/06/2007,15:45:00,42355,42425,42345,42420,578
14/06/2007,15:50:00,42415,42435,42410,42415,312
14/06/2007,15:55:00,42410,42415,42380,42410,406
14/06/2007,16:00:00,42405,42420,42390,42405,442
14/06/2007,16:05:00,42405,42420,42390,42410,308
14/06/2007,16:10:00,42410,42420,42390,42410,145
14/06/2007,16:15:00,42405,42435,42395,42400,183
14/06/2007,16:20:00,42400,42445,42400,42425,279
14/06/2007,16:25:00,42435,42440,42420,42435,278
14/06/2007,16:30:00,42435,42555,42435,42550,672
14/06/2007,16:35:00,42550,42570,42525,42560,371
14/06/2007,16:40:00,42555,42605,42545,42545,522
14/06/2007,16:45:00,42550,42560,42535,42555,216
14/06/2007,16:50:00,42555,42560,42540,42555,146
14/06/2007,16:55:00,42560,42585,42540,42580,277
14/06/2007,17:00:00,42585,42640,42585,42590,443
14/06/2007,17:05:00,42590,42600,42560,42560,904
14/06/2007,17:10:00,42565,42565,42520,42530,378
14/06/2007,17:15:00,42530,42555,42525,42550,1656
14/06/2007,17:20:00,42550,42565,42530,42540,801
14/06/2007,17:25:00,42540,42610,42535,42595,438
14/06/2007,17:30:00,42595,42645,42590,42635,217
14/06/2007,17:35:00,42635,42670,42630,42635,192
15/06/2007,09:00:00,42800,42875,42750,42770,348