DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/01/2007,16:06:00,41940,41950,41940,41945,53
11/01/2007,16:07:00,41945,41945,41930,41930,27
11/01/2007,16:08:00,41935,41950,41930,41950,42
11/01/2007,16:09:00,41950,41965,41945,41965,43
11/01/2007,16:10:00,41965,41995,41960,41990,215
11/01/2007,16:11:00,41990,42005,41985,42000,179
11/01/2007,16:12:00,42005,42020,41990,41990,293
11/01/2007,16:13:00,41990,41995,41985,41985,64
11/01/2007,16:14:00,41985,41990,41980,41985,26
11/01/2007,16:15:00,41985,41990,41975,41990,71
11/01/2007,16:16:00,41985,41985,41965,41975,34
11/01/2007,16:17:00,41975,41985,41970,41985,27
11/01/2007,16:18:00,41980,41990,41975,41990,57
11/01/2007,16:19:00,41985,41985,41970,41970,27
11/01/2007,16:20:00,41975,41980,41970,41975,39
11/01/2007,16:21:00,41975,41975,41960,41960,31
11/01/2007,16:22:00,41955,41960,41955,41960,15
11/01/2007,16:23:00,41960,41970,41960,41965,18
11/01/2007,16:24:00,41970,41980,41965,41975,16
11/01/2007,16:25:00,41975,41975,41965,41965,21
11/01/2007,16:26:00,41970,41970,41950,41950,32
11/01/2007,16:27:00,41960,41960,41955,41960,3
11/01/2007,16:28:00,41960,41975,41960,41975,9
11/01/2007,16:29:00,41965,41965,41955,41960,14
11/01/2007,16:30:00,41960,41970,41960,41970,78
11/01/2007,16:31:00,41970,41980,41970,41980,34
11/01/2007,16:32:00,41985,41995,41985,41990,49
11/01/2007,16:33:00,41990,41995,41990,41995,26
11/01/2007,16:34:00,42000,42010,41995,42005,26
11/01/2007,16:35:00,42005,42005,41995,42000,12
11/01/2007,16:36:00,41995,42005,41990,42005,58
11/01/2007,16:37:00,42005,42035,42000,42030,106
11/01/2007,16:38:00,42030,42030,42020,42030,51
11/01/2007,16:39:00,42030,42080,42030,42065,207
11/01/2007,16:40:00,42070,42080,42060,42065,88
11/01/2007,16:41:00,42060,42075,42060,42070,65
11/01/2007,16:42:00,42070,42070,42060,42065,30
11/01/2007,16:43:00,42065,42070,42065,42070,28
11/01/2007,16:44:00,42065,42080,42065,42070,69
11/01/2007,16:45:00,42070,42085,42070,42080,52
11/01/2007,16:46:00,42085,42085,42070,42070,59
11/01/2007,16:47:00,42070,42070,42060,42070,43
11/01/2007,16:48:00,42070,42095,42070,42095,67
11/01/2007,16:49:00,42095,42100,42080,42080,63
11/01/2007,16:50:00,42080,42090,42075,42085,39
11/01/2007,16:51:00,42080,42090,42080,42085,12
11/01/2007,16:52:00,42085,42090,42075,42075,42
11/01/2007,16:53:00,42075,42080,42065,42080,36
11/01/2007,16:54:00,42080,42110,42080,42100,94
11/01/2007,16:55:00,42105,42105,42095,42095,27
11/01/2007,16:56:00,42100,42105,42100,42105,25
11/01/2007,16:57:00,42110,42150,42110,42145,135
11/01/2007,16:58:00,42145,42150,42135,42145,106
11/01/2007,16:59:00,42145,42150,42145,42150,44
11/01/2007,17:00:00,42155,42170,42150,42165,99
11/01/2007,17:01:00,42165,42175,42160,42165,128
11/01/2007,17:02:00,42165,42165,42145,42150,68
11/01/2007,17:03:00,42150,42165,42150,42150,92
11/01/2007,17:04:00,42150,42170,42145,42165,57
11/01/2007,17:05:00,42165,42165,42155,42160,38
11/01/2007,17:06:00,42165,42165,42155,42155,42
11/01/2007,17:07:00,42155,42160,42155,42155,9
11/01/2007,17:08:00,42155,42160,42150,42150,25
11/01/2007,17:09:00,42150,42150,42140,42145,29
11/01/2007,17:10:00,42145,42145,42135,42135,37
11/01/2007,17:11:00,42135,42140,42130,42135,66
11/01/2007,17:12:00,42140,42145,42140,42140,21
11/01/2007,17:13:00,42145,42160,42140,42155,38
11/01/2007,17:14:00,42150,42170,42145,42170,79
11/01/2007,17:15:00,42170,42180,42165,42180,86
11/01/2007,17:16:00,42180,42195,42180,42185,115
11/01/2007,17:17:00,42185,42195,42185,42190,51
11/01/2007,17:18:00,42190,42195,42180,42195,27
11/01/2007,17:19:00,42195,42215,42195,42210,132
11/01/2007,17:20:00,42210,42210,42195,42205,52
11/01/2007,17:21:00,42200,42200,42185,42190,37
11/01/2007,17:22:00,42190,42190,42185,42190,15
11/01/2007,17:23:00,42195,42195,42180,42185,39
11/01/2007,17:24:00,42185,42190,42155,42165,153
11/01/2007,17:25:00,42160,42160,42140,42150,119
11/01/2007,17:26:00,42160,42185,42160,42170,53
11/01/2007,17:27:00,42175,42175,42165,42170,53
11/01/2007,17:28:00,42170,42180,42170,42180,18
11/01/2007,17:29:00,42185,42190,42175,42190,57
11/01/2007,17:30:00,42185,42190,42175,42185,58
11/01/2007,17:31:00,42185,42190,42180,42185,50
11/01/2007,17:32:00,42180,42190,42175,42175,39
11/01/2007,17:33:00,42175,42185,42175,42180,34
11/01/2007,17:34:00,42175,42190,42175,42185,18
11/01/2007,17:35:00,42185,42190,42185,42185,31
11/01/2007,17:36:00,42185,42190,42180,42185,50
11/01/2007,17:37:00,42190,42205,42190,42200,99
11/01/2007,17:38:00,42200,42205,42195,42205,20
11/01/2007,17:39:00,42210,42215,42200,42200,84
12/01/2007,09:00:00,42160,42185,42160,42160,94
12/01/2007,09:01:00,42160,42165,42145,42165,100
12/01/2007,09:02:00,42165,42165,42160,42165,69
12/01/2007,09:03:00,42160,42170,42160,42165,49
12/01/2007,09:04:00,42165,42165,42155,42160,30
12/01/2007,09:05:00,42160,42165,42160,42165,65
12/01/2007,09:06:00,42165,42180,42165,42180,62
12/01/2007,09:07:00,42180,42180,42170,42175,18
12/01/2007,09:08:00,42175,42190,42175,42185,35
12/01/2007,09:09:00,42180,42185,42180,42185,16
12/01/2007,09:10:00,42180,42190,42175,42180,27
12/01/2007,09:11:00,42180,42185,42165,42170,32
12/01/2007,09:12:00,42170,42170,42160,42160,55
12/01/2007,09:13:00,42160,42160,42150,42155,63
12/01/2007,09:14:00,42160,42160,42135,42135,62
12/01/2007,09:15:00,42135,42145,42135,42135,67
12/01/2007,09:16:00,42140,42145,42140,42140,40
12/01/2007,09:17:00,42140,42160,42140,42160,43
12/01/2007,09:18:00,42160,42180,42155,42180,37
12/01/2007,09:19:00,42180,42195,42180,42195,51
12/01/2007,09:20:00,42195,42200,42190,42190,68
12/01/2007,09:21:00,42190,42195,42185,42190,28
12/01/2007,09:22:00,42190,42200,42190,42200,33
12/01/2007,09:23:00,42205,42235,42205,42235,77
12/01/2007,09:24:00,42240,42245,42225,42230,76
12/01/2007,09:25:00,42225,42245,42225,42230,122
12/01/2007,09:26:00,42230,42245,42225,42245,67
12/01/2007,09:27:00,42245,42250,42240,42250,44
12/01/2007,09:28:00,42255,42280,42255,42275,101
12/01/2007,09:29:00,42275,42280,42270,42275,42
12/01/2007,09:30:00,42280,42280,42275,42275,29
12/01/2007,09:31:00,42275,42275,42260,42260,20
12/01/2007,09:32:00,42260,42265,42255,42260,24
12/01/2007,09:33:00,42260,42265,42260,42260,12
12/01/2007,09:34:00,42260,42260,42250,42255,53
12/01/2007,09:35:00,42250,42265,42250,42265,30
12/01/2007,09:36:00,42265,42275,42265,42265,48
12/01/2007,09:37:00,42265,42270,42260,42260,33
12/01/2007,09:38:00,42260,42270,42255,42260,47
12/01/2007,09:39:00,42265,42270,42250,42265,39
12/01/2007,09:40:00,42265,42270,42260,42260,40
12/01/2007,09:41:00,42260,42260,42245,42245,40
12/01/2007,09:42:00,42250,42255,42240,42250,29
12/01/2007,09:43:00,42245,42250,42240,42240,33
12/01/2007,09:44:00,42240,42245,42230,42235,21
12/01/2007,09:45:00,42235,42240,42230,42230,27
12/01/2007,09:46:00,42235,42245,42235,42245,41
12/01/2007,09:47:00,42245,42250,42240,42250,20
12/01/2007,09:48:00,42250,42260,42250,42255,53
12/01/2007,09:49:00,42260,42260,42255,42255,23
12/01/2007,09:50:00,42260,42270,42260,42270,64
12/01/2007,09:51:00,42265,42290,42265,42285,72
12/01/2007,09:52:00,42285,42305,42285,42300,76
12/01/2007,09:53:00,42300,42310,42290,42295,98
12/01/2007,09:54:00,42295,42310,42290,42310,56
12/01/2007,09:55:00,42310,42315,42305,42310,33
12/01/2007,09:56:00,42305,42320,42305,42315,54
12/01/2007,09:57:00,42320,42320,42300,42300,19
12/01/2007,09:58:00,42305,42310,42300,42305,36
12/01/2007,09:59:00,42305,42305,42290,42295,28
12/01/2007,10:00:00,42295,42300,42290,42295,47
12/01/2007,10:01:00,42290,42290,42285,42290,21
12/01/2007,10:02:00,42290,42300,42290,42295,24
12/01/2007,10:03:00,42295,42305,42290,42305,41
12/01/2007,10:04:00,42305,42305,42295,42305,16
12/01/2007,10:05:00,42300,42315,42300,42310,25
12/01/2007,10:06:00,42305,42310,42295,42300,25
12/01/2007,10:07:00,42300,42300,42295,42300,18
12/01/2007,10:08:00,42300,42300,42300,42300,19
12/01/2007,10:09:00,42305,42340,42300,42335,164
12/01/2007,10:10:00,42335,42350,42330,42330,93
12/01/2007,10:11:00,42330,42335,42325,42330,21
12/01/2007,10:12:00,42335,42345,42335,42345,59
12/01/2007,10:13:00,42345,42360,42345,42360,69
12/01/2007,10:14:00,42360,42365,42350,42355,66
12/01/2007,10:15:00,42355,42360,42350,42355,25
12/01/2007,10:16:00,42355,42360,42350,42350,49
12/01/2007,10:17:00,42355,42360,42350,42355,36
12/01/2007,10:18:00,42355,42355,42345,42350,42
12/01/2007,10:19:00,42355,42360,42350,42360,25
12/01/2007,10:20:00,42365,42365,42360,42360,28
12/01/2007,10:21:00,42360,42365,42355,42355,48
12/01/2007,10:22:00,42355,42360,42350,42360,37
12/01/2007,10:23:00,42360,42380,42360,42365,86
12/01/2007,10:24:00,42370,42370,42355,42355,24
12/01/2007,10:25:00,42360,42365,42350,42360,39
12/01/2007,10:26:00,42355,42355,42340,42340,47
12/01/2007,10:27:00,42345,42345,42330,42345,36
12/01/2007,10:28:00,42340,42345,42340,42345,9
12/01/2007,10:29:00,42345,42350,42340,42340,13
12/01/2007,10:30:00,42340,42345,42330,42330,16
12/01/2007,10:31:00,42335,42340,42330,42335,28
12/01/2007,10:32:00,42335,42340,42335,42335,12
12/01/2007,10:33:00,42330,42335,42325,42335,35
12/01/2007,10:34:00,42335,42340,42330,42340,12
12/01/2007,10:35:00,42335,42340,42330,42335,13
12/01/2007,10:36:00,42330,42340,42330,42330,41
12/01/2007,10:37:00,42330,42335,42325,42330,16
12/01/2007,10:38:00,42330,42340,42330,42335,23
12/01/2007,10:39:00,42335,42335,42330,42330,8
12/01/2007,10:40:00,42335,42335,42325,42325,26
12/01/2007,10:41:00,42330,42335,42330,42335,21
12/01/2007,10:42:00,42330,42335,42330,42335,7
12/01/2007,10:43:00,42335,42345,42335,42345,22
12/01/2007,10:44:00,42345,42345,42340,42345,18
12/01/2007,10:45:00,42345,42355,42345,42350,36
12/01/2007,10:46:00,42350,42350,42340,42345,13
12/01/2007,10:47:00,42340,42340,42330,42330,16
12/01/2007,10:48:00,42335,42335,42315,42315,75
12/01/2007,10:49:00,42315,42320,42315,42320,19
12/01/2007,10:50:00,42315,42330,42315,42330,33
12/01/2007,10:51:00,42325,42325,42315,42315,19
12/01/2007,10:52:00,42310,42325,42310,42315,23
12/01/2007,10:53:00,42320,42320,42310,42310,13
12/01/2007,10:54:00,42310,42310,42300,42305,32
12/01/2007,10:55:00,42300,42310,42300,42305,25
12/01/2007,10:56:00,42300,42305,42300,42300,13
12/01/2007,10:57:00,42305,42305,42295,42300,10
12/01/2007,10:58:00,42300,42305,42285,42285,44
12/01/2007,10:59:00,42285,42295,42285,42285,27
12/01/2007,11:00:00,42280,42300,42280,42300,38
12/01/2007,11:01:00,42295,42300,42295,42300,7
12/01/2007,11:02:00,42300,42305,42295,42305,57
12/01/2007,11:03:00,42305,42305,42300,42305,26
12/01/2007,11:04:00,42305,42310,42305,42305,13
12/01/2007,11:05:00,42310,42310,42300,42300,16
12/01/2007,11:06:00,42300,42305,42295,42295,12
12/01/2007,11:07:00,42295,42295,42270,42275,85
12/01/2007,11:08:00,42275,42285,42275,42285,26
12/01/2007,11:09:00,42280,42280,42275,42275,16
12/01/2007,11:10:00,42275,42285,42275,42285,15
12/01/2007,11:11:00,42285,42290,42280,42285,41
12/01/2007,11:12:00,42285,42290,42285,42290,4
12/01/2007,11:13:00,42285,42285,42280,42280,30
12/01/2007,11:14:00,42280,42280,42280,42280,23
12/01/2007,11:15:00,42285,42285,42275,42275,52
12/01/2007,11:16:00,42275,42280,42265,42270,21
12/01/2007,11:17:00,42270,42275,42270,42275,9
12/01/2007,11:18:00,42280,42290,42280,42290,31
12/01/2007,11:19:00,42290,42290,42285,42285,4
12/01/2007,11:20:00,42285,42290,42285,42285,10
12/01/2007,11:21:00,42285,42285,42280,42280,10
12/01/2007,11:22:00,42285,42285,42280,42280,3
12/01/2007,11:23:00,42280,42280,42270,42270,22
12/01/2007,11:24:00,42275,42280,42275,42280,16
12/01/2007,11:25:00,42275,42275,42275,42275,1
12/01/2007,11:26:00,42275,42275,42260,42260,46
12/01/2007,11:27:00,42260,42265,42250,42265,58
12/01/2007,11:28:00,42265,42265,42260,42260,16
12/01/2007,11:29:00,42260,42265,42255,42255,22
12/01/2007,11:30:00,42255,42255,42245,42250,29
12/01/2007,11:31:00,42245,42250,42245,42250,26
12/01/2007,11:32:00,42245,42250,42240,42250,14
12/01/2007,11:33:00,42250,42255,42250,42250,19
12/01/2007,11:34:00,42250,42260,42245,42245,30
12/01/2007,11:35:00,42245,42255,42245,42255,23
12/01/2007,11:36:00,42250,42265,42250,42265,25
12/01/2007,11:37:00,42265,42265,42260,42265,21
12/01/2007,11:38:00,42265,42270,42255,42265,76
12/01/2007,11:39:00,42260,42265,42260,42265,41
12/01/2007,11:40:00,42265,42270,42265,42270,12
12/01/2007,11:41:00,42270,42280,42270,42280,28
12/01/2007,11:42:00,42285,42285,42275,42280,15
12/01/2007,11:43:00,42275,42280,42275,42280,16
12/01/2007,11:44:00,42275,42280,42275,42280,7
12/01/2007,11:45:00,42285,42290,42280,42280,18
12/01/2007,11:46:00,42280,42280,42280,42280,4
12/01/2007,11:47:00,42285,42290,42280,42280,12
12/01/2007,11:48:00,42280,42285,42280,42285,7
12/01/2007,11:49:00,42290,42290,42290,42290,5
12/01/2007,11:50:00,42290,42295,42285,42295,12
12/01/2007,11:51:00,42290,42305,42290,42305,41
12/01/2007,11:52:00,42305,42305,42300,42300,23
12/01/2007,11:53:00,42300,42300,42295,42300,8
12/01/2007,11:54:00,42305,42305,42300,42305,9
12/01/2007,11:55:00,42310,42315,42305,42315,17
12/01/2007,11:56:00,42315,42320,42310,42320,27
12/01/2007,11:57:00,42320,42325,42310,42310,13
12/01/2007,11:58:00,42315,42315,42315,42315,20
12/01/2007,11:59:00,42310,42310,42310,42310,8
12/01/2007,12:00:00,42310,42310,42300,42300,34
12/01/2007,12:01:00,42305,42310,42305,42310,6
12/01/2007,12:02:00,42310,42315,42310,42315,13
12/01/2007,12:03:00,42315,42315,42310,42310,6
12/01/2007,12:04:00,42310,42315,42305,42305,23
12/01/2007,12:05:00,42300,42300,42295,42300,11
12/01/2007,12:06:00,42300,42310,42300,42305,20
12/01/2007,12:07:00,42305,42305,42305,42305,2
12/01/2007,12:08:00,42305,42305,42295,42300,16
12/01/2007,12:09:00,42295,42300,42295,42300,6
12/01/2007,12:10:00,42295,42300,42290,42300,25
12/01/2007,12:11:00,42300,42300,42300,42300,12
12/01/2007,12:12:00,42300,42300,42295,42295,9
12/01/2007,12:13:00,42295,42295,42285,42285,24
12/01/2007,12:14:00,42280,42285,42275,42285,21
12/01/2007,12:15:00,42285,42285,42280,42285,9
12/01/2007,12:16:00,42285,42290,42285,42285,10
12/01/2007,12:17:00,42285,42285,42285,42285,6
12/01/2007,12:18:00,42285,42285,42285,42285,4
12/01/2007,12:19:00,42280,42285,42280,42285,8
12/01/2007,12:20:00,42285,42285,42285,42285,1
12/01/2007,12:21:00,42285,42285,42285,42285,2
12/01/2007,12:22:00,42280,42280,42280,42280,4
12/01/2007,12:23:00,42280,42280,42280,42280,2
12/01/2007,12:24:00,42280,42280,42280,42280,2
12/01/2007,12:25:00,42285,42285,42285,42285,1
12/01/2007,12:26:00,42280,42280,42280,42280,2
12/01/2007,12:27:00,42285,42285,42280,42280,4
12/01/2007,12:28:00,42280,42280,42270,42270,6
12/01/2007,12:29:00,42270,42275,42270,42275,4
12/01/2007,12:30:00,42275,42280,42275,42280,3
12/01/2007,12:32:00,42280,42280,42275,42275,3
12/01/2007,12:33:00,42280,42280,42280,42280,2
12/01/2007,12:34:00,42280,42280,42280,42280,1
12/01/2007,12:35:00,42280,42280,42280,42280,4
12/01/2007,12:36:00,42280,42285,42280,42285,4
12/01/2007,12:37:00,42285,42285,42285,42285,2
12/01/2007,12:38:00,42285,42285,42285,42285,2
12/01/2007,12:40:00,42285,42290,42285,42290,11
12/01/2007,12:41:00,42295,42295,42290,42290,10
12/01/2007,12:42:00,42295,42295,42295,42295,3
12/01/2007,12:43:00,42300,42300,42295,42295,7
12/01/2007,12:44:00,42290,42290,42290,42290,3
12/01/2007,12:45:00,42290,42290,42280,42280,24
12/01/2007,12:46:00,42280,42280,42275,42280,10
12/01/2007,12:47:00,42275,42275,42275,42275,9
12/01/2007,12:48:00,42280,42280,42280,42280,4
12/01/2007,12:49:00,42280,42285,42280,42285,12
12/01/2007,12:50:00,42285,42285,42280,42280,6
12/01/2007,12:51:00,42285,42285,42285,42285,2
12/01/2007,12:52:00,42285,42285,42285,42285,5
12/01/2007,12:53:00,42280,42280,42280,42280,6
12/01/2007,12:54:00,42280,42285,42280,42285,9
12/01/2007,12:55:00,42285,42290,42285,42290,6
12/01/2007,12:56:00,42290,42290,42280,42280,13
12/01/2007,12:57:00,42285,42285,42285,42285,4
12/01/2007,12:58:00,42285,42285,42285,42285,1
12/01/2007,12:59:00,42280,42285,42280,42285,3
12/01/2007,13:00:00,42280,42280,42280,42280,10
12/01/2007,13:01:00,42280,42280,42280,42280,2
12/01/2007,13:02:00,42285,42295,42285,42295,9
12/01/2007,13:03:00,42295,42305,42295,42305,12
12/01/2007,13:04:00,42300,42300,42300,42300,2
12/01/2007,13:05:00,42300,42305,42300,42305,5
12/01/2007,13:07:00,42305,42305,42305,42305,10
12/01/2007,13:08:00,42305,42305,42300,42300,11
12/01/2007,13:09:00,42295,42305,42295,42300,6
12/01/2007,13:10:00,42300,42300,42300,42300,2
12/01/2007,13:13:00,42300,42300,42300,42300,1
12/01/2007,13:14:00,42300,42300,42295,42295,4
12/01/2007,13:17:00,42300,42300,42295,42295,4
12/01/2007,13:18:00,42300,42300,42290,42295,7
12/01/2007,13:19:00,42295,42295,42295,42295,3
12/01/2007,13:20:00,42295,42295,42295,42295,2
12/01/2007,13:21:00,42295,42295,42290,42290,3
12/01/2007,13:22:00,42285,42285,42285,42285,4
12/01/2007,13:23:00,42280,42285,42280,42280,9
12/01/2007,13:24:00,42285,42285,42280,42280,5
12/01/2007,13:25:00,42275,42275,42265,42275,14
12/01/2007,13:26:00,42265,42270,42265,42270,4
12/01/2007,13:27:00,42270,42270,42270,42270,2
12/01/2007,13:28:00,42275,42280,42275,42280,4
12/01/2007,13:29:00,42275,42275,42275,42275,5
12/01/2007,13:30:00,42270,42275,42270,42275,9
12/01/2007,13:31:00,42275,42275,42275,42275,4
12/01/2007,13:32:00,42275,42275,42275,42275,2
12/01/2007,13:33:00,42275,42275,42275,42275,3
12/01/2007,13:34:00,42275,42275,42275,42275,3
12/01/2007,13:35:00,42275,42275,42275,42275,4
12/01/2007,13:36:00,42280,42285,42275,42275,18
12/01/2007,13:37:00,42275,42275,42275,42275,1
12/01/2007,13:38:00,42275,42275,42275,42275,9
12/01/2007,13:40:00,42280,42280,42280,42280,5
12/01/2007,13:41:00,42280,42285,42280,42285,4
12/01/2007,13:44:00,42280,42280,42280,42280,1
12/01/2007,13:45:00,42275,42275,42270,42270,8
12/01/2007,13:46:00,42275,42280,42275,42280,6
12/01/2007,13:47:00,42275,42275,42275,42275,1
12/01/2007,13:49:00,42270,42270,42260,42265,12
12/01/2007,13:50:00,42270,42270,42265,42270,7
12/01/2007,13:51:00,42270,42280,42270,42280,12
12/01/2007,13:52:00,42280,42280,42280,42280,2
12/01/2007,13:53:00,42275,42275,42275,42275,2
12/01/2007,13:54:00,42280,42280,42280,42280,3
12/01/2007,13:55:00,42280,42280,42280,42280,1
12/01/2007,13:56:00,42285,42285,42285,42285,6
12/01/2007,13:57:00,42285,42285,42285,42285,4
12/01/2007,13:58:00,42285,42285,42285,42285,1
12/01/2007,13:59:00,42285,42285,42285,42285,2
12/01/2007,14:00:00,42285,42285,42275,42275,12
12/01/2007,14:01:00,42275,42275,42275,42275,1
12/01/2007,14:02:00,42275,42275,42275,42275,2
12/01/2007,14:03:00,42275,42275,42275,42275,4
12/01/2007,14:04:00,42280,42280,42270,42270,10
12/01/2007,14:05:00,42270,42270,42265,42270,21
12/01/2007,14:06:00,42270,42275,42270,42275,6
12/01/2007,14:07:00,42270,42275,42270,42275,8
12/01/2007,14:08:00,42275,42275,42270,42275,11
12/01/2007,14:09:00,42275,42275,42265,42265,8
12/01/2007,14:10:00,42270,42270,42270,42270,1
12/01/2007,14:11:00,42270,42270,42265,42265,3
12/01/2007,14:12:00,42265,42270,42265,42270,6
12/01/2007,14:15:00,42265,42265,42260,42260,13
12/01/2007,14:16:00,42260,42260,42260,42260,6
12/01/2007,14:17:00,42260,42265,42260,42265,5
12/01/2007,14:18:00,42265,42275,42265,42275,8
12/01/2007,14:19:00,42275,42275,42275,42275,1
12/01/2007,14:20:00,42270,42270,42265,42265,3
12/01/2007,14:21:00,42270,42270,42265,42265,8
12/01/2007,14:22:00,42265,42265,42265,42265,1
12/01/2007,14:23:00,42265,42265,42255,42255,17
12/01/2007,14:24:00,42260,42265,42260,42265,5
12/01/2007,14:25:00,42260,42260,42260,42260,1
12/01/2007,14:27:00,42265,42265,42260,42260,5
12/01/2007,14:28:00,42265,42270,42265,42270,10
12/01/2007,14:29:00,42270,42270,42260,42265,4
12/01/2007,14:30:00,42270,42290,42225,42240,192
12/01/2007,14:31:00,42245,42255,42235,42250,58
12/01/2007,14:32:00,42250,42255,42245,42255,33
12/01/2007,14:33:00,42260,42260,42250,42255,10
12/01/2007,14:34:00,42255,42260,42240,42240,29
12/01/2007,14:35:00,42240,42250,42220,42225,56
12/01/2007,14:36:00,42220,42230,42215,42220,48
12/01/2007,14:37:00,42220,42230,42210,42215,42
12/01/2007,14:38:00,42210,42215,42210,42210,56
12/01/2007,14:39:00,42205,42220,42200,42220,63
12/01/2007,14:40:00,42220,42225,42195,42195,41
12/01/2007,14:41:00,42195,42195,42180,42185,79
12/01/2007,14:42:00,42185,42185,42175,42185,63
12/01/2007,14:43:00,42180,42180,42165,42175,53
12/01/2007,14:44:00,42170,42180,42170,42180,43
12/01/2007,14:45:00,42180,42190,42175,42185,33
12/01/2007,14:46:00,42190,42200,42190,42190,23
12/01/2007,14:47:00,42190,42195,42185,42185,13
12/01/2007,14:48:00,42185,42200,42185,42200,18
12/01/2007,14:49:00,42200,42205,42200,42200,29
12/01/2007,14:50:00,42200,42200,42190,42190,33
12/01/2007,14:51:00,42190,42190,42190,42190,5
12/01/2007,14:52:00,42190,42195,42190,42195,10
12/01/2007,14:53:00,42195,42200,42195,42200,21
12/01/2007,14:54:00,42200,42215,42200,42210,53
12/01/2007,14:55:00,42210,42210,42205,42205,20
12/01/2007,14:56:00,42205,42225,42205,42220,24
12/01/2007,14:57:00,42225,42225,42215,42225,30
12/01/2007,14:58:00,42225,42230,42220,42230,15
12/01/2007,14:59:00,42230,42235,42230,42235,9
12/01/2007,15:00:00,42235,42240,42235,42235,11
12/01/2007,15:01:00,42235,42235,42235,42235,8
12/01/2007,15:02:00,42240,42240,42235,42235,34
12/01/2007,15:03:00,42240,42240,42240,42240,10
12/01/2007,15:04:00,42235,42235,42220,42220,21
12/01/2007,15:05:00,42215,42220,42215,42215,8
12/01/2007,15:06:00,42225,42225,42210,42215,18
12/01/2007,15:07:00,42210,42220,42210,42215,17
12/01/2007,15:08:00,42215,42215,42205,42205,41
12/01/2007,15:09:00,42205,42225,42200,42225,27
12/01/2007,15:10:00,42220,42230,42220,42225,11
12/01/2007,15:11:00,42225,42225,42220,42225,12
12/01/2007,15:12:00,42225,42230,42225,42230,11
12/01/2007,15:13:00,42230,42230,42225,42225,6
12/01/2007,15:14:00,42230,42230,42230,42230,5
12/01/2007,15:15:00,42225,42225,42225,42225,1
12/01/2007,15:16:00,42225,42225,42225,42225,5
12/01/2007,15:17:00,42230,42235,42230,42235,10
12/01/2007,15:18:00,42235,42235,42220,42220,19
12/01/2007,15:19:00,42220,42225,42220,42225,9
12/01/2007,15:20:00,42225,42225,42220,42220,2
12/01/2007,15:21:00,42220,42220,42220,42220,9
12/01/2007,15:22:00,42225,42225,42225,42225,3
12/01/2007,15:23:00,42225,42225,42220,42220,10
12/01/2007,15:24:00,42220,42220,42220,42220,1
12/01/2007,15:25:00,42225,42225,42225,42225,2
12/01/2007,15:26:00,42220,42230,42220,42225,8
12/01/2007,15:27:00,42235,42235,42230,42235,7
12/01/2007,15:28:00,42235,42235,42235,42235,9
12/01/2007,15:29:00,42235,42240,42235,42235,6
12/01/2007,15:30:00,42240,42245,42240,42245,29
12/01/2007,15:31:00,42245,42270,42245,42265,49
12/01/2007,15:32:00,42265,42265,42255,42260,32
12/01/2007,15:33:00,42260,42265,42260,42265,33
12/01/2007,15:34:00,42265,42290,42265,42290,76
12/01/2007,15:35:00,42290,42290,42275,42280,37
12/01/2007,15:36:00,42280,42280,42270,42275,31
12/01/2007,15:37:00,42275,42290,42270,42290,40
12/01/2007,15:38:00,42295,42295,42275,42275,45
12/01/2007,15:39:00,42275,42275,42255,42255,32
12/01/2007,15:40:00,42260,42260,42250,42260,54
12/01/2007,15:41:00,42265,42270,42265,42270,24
12/01/2007,15:42:00,42265,42275,42265,42270,15
12/01/2007,15:43:00,42270,42270,42260,42265,14
12/01/2007,15:44:00,42260,42270,42260,42270,8
12/01/2007,15:45:00,42265,42280,42265,42270,20
12/01/2007,15:46:00,42265,42290,42265,42290,69
12/01/2007,15:47:00,42290,42320,42290,42320,96
12/01/2007,15:48:00,42320,42320,42305,42315,39
12/01/2007,15:49:00,42315,42320,42310,42320,23
12/01/2007,15:50:00,42325,42335,42315,42315,83
12/01/2007,15:51:00,42320,42325,42310,42310,30
12/01/2007,15:52:00,42315,42320,42310,42320,29
12/01/2007,15:53:00,42320,42320,42310,42315,16
12/01/2007,15:54:00,42315,42320,42310,42310,27
12/01/2007,15:55:00,42310,42315,42305,42310,29
12/01/2007,15:56:00,42315,42325,42315,42315,62
12/01/2007,15:57:00,42315,42315,42310,42315,8
12/01/2007,15:58:00,42310,42320,42305,42320,31
12/01/2007,15:59:00,42315,42320,42310,42310,13
12/01/2007,16:00:00,42315,42325,42305,42320,31
12/01/2007,16:01:00,42315,42315,42305,42310,68
12/01/2007,16:02:00,42315,42315,42305,42310,28
12/01/2007,16:03:00,42310,42310,42300,42300,20
12/01/2007,16:04:00,42305,42315,42300,42315,25
12/01/2007,16:05:00,42305,42315,42305,42305,32
12/01/2007,16:06:00,42305,42310,42290,42305,52
12/01/2007,16:07:00,42300,42305,42265,42265,45
12/01/2007,16:08:00,42265,42275,42255,42255,50
12/01/2007,16:09:00,42255,42260,42250,42260,60
12/01/2007,16:10:00,42255,42255,42245,42245,39
12/01/2007,16:11:00,42250,42265,42250,42250,46
12/01/2007,16:12:00,42250,42250,42245,42250,29
12/01/2007,16:13:00,42255,42260,42255,42260,13
12/01/2007,16:14:00,42255,42260,42250,42255,22
12/01/2007,16:15:00,42260,42260,42250,42250,34
12/01/2007,16:16:00,42255,42255,42240,42255,61
12/01/2007,16:17:00,42255,42275,42245,42265,53
12/01/2007,16:18:00,42265,42290,42265,42290,41
12/01/2007,16:19:00,42285,42295,42275,42285,33
12/01/2007,16:20:00,42280,42280,42270,42270,31
12/01/2007,16:21:00,42275,42295,42275,42295,20
12/01/2007,16:22:00,42290,42300,42285,42300,16
12/01/2007,16:23:00,42300,42305,42295,42295,33
12/01/2007,16:24:00,42295,42295,42285,42290,26
12/01/2007,16:25:00,42290,42290,42275,42275,19
12/01/2007,16:26:00,42275,42280,42270,42275,20
12/01/2007,16:27:00,42270,42270,42260,42265,28
12/01/2007,16:28:00,42260,42275,42260,42270,21
12/01/2007,16:29:00,42270,42270,42255,42255,40
12/01/2007,16:30:00,42255,42270,42255,42270,35
12/01/2007,16:31:00,42270,42270,42245,42245,55
12/01/2007,16:32:00,42250,42250,42235,42235,56
12/01/2007,16:33:00,42235,42235,42225,42235,39
12/01/2007,16:34:00,42240,42250,42240,42250,54
12/01/2007,16:35:00,42250,42250,42225,42240,35
12/01/2007,16:36:00,42240,42265,42240,42260,44
12/01/2007,16:37:00,42260,42265,42250,42260,18
12/01/2007,16:38:00,42255,42280,42255,42280,26
12/01/2007,16:39:00,42285,42285,42255,42255,33
12/01/2007,16:40:00,42255,42260,42245,42245,34
12/01/2007,16:41:00,42245,42245,42230,42235,25
12/01/2007,16:42:00,42230,42250,42230,42250,37
12/01/2007,16:43:00,42250,42255,42250,42255,25
12/01/2007,16:44:00,42260,42265,42260,42260,18
12/01/2007,16:45:00,42260,42280,42260,42280,35
12/01/2007,16:46:00,42280,42280,42270,42270,17
12/01/2007,16:47:00,42265,42275,42260,42265,32
12/01/2007,16:48:00,42270,42275,42270,42275,19
12/01/2007,16:49:00,42270,42275,42270,42275,8
12/01/2007,16:50:00,42280,42295,42275,42275,66
12/01/2007,16:51:00,42280,42280,42255,42255,29
12/01/2007,16:52:00,42260,42270,42260,42265,21
12/01/2007,16:53:00,42260,42270,42260,42265,43
12/01/2007,16:54:00,42265,42270,42260,42270,24
12/01/2007,16:55:00,42270,42285,42270,42280,22
12/01/2007,16:56:00,42285,42285,42275,42280,16
12/01/2007,16:57:00,42280,42295,42280,42290,26
12/01/2007,16:58:00,42295,42300,42295,42295,12
12/01/2007,16:59:00,42290,42310,42290,42305,39
12/01/2007,17:00:00,42310,42320,42300,42300,72
12/01/2007,17:01:00,42295,42300,42290,42295,17
12/01/2007,17:02:00,42290,42300,42290,42300,27
12/01/2007,17:03:00,42300,42300,42280,42280,50
12/01/2007,17:04:00,42280,42295,42280,42285,24
12/01/2007,17:05:00,42290,42290,42275,42285,28
12/01/2007,17:06:00,42280,42285,42270,42285,30
12/01/2007,17:07:00,42285,42305,42285,42305,20
12/01/2007,17:08:00,42305,42315,42305,42310,28
12/01/2007,17:09:00,42310,42315,42305,42310,18
12/01/2007,17:10:00,42310,42315,42305,42305,12
12/01/2007,17:11:00,42310,42310,42300,42310,22
12/01/2007,17:12:00,42310,42315,42305,42310,18
12/01/2007,17:13:00,42315,42315,42310,42315,31
12/01/2007,17:14:00,42315,42320,42315,42320,22
12/01/2007,17:15:00,42325,42335,42325,42335,47
12/01/2007,17:16:00,42340,42350,42340,42340,93
12/01/2007,17:17:00,42340,42350,42340,42345,38
12/01/2007,17:18:00,42345,42345,42340,42345,12
12/01/2007,17:19:00,42345,42345,42340,42345,23
12/01/2007,17:20:00,42340,42345,42325,42330,58
12/01/2007,17:21:00,42330,42330,42325,42325,20
12/01/2007,17:22:00,42325,42330,42320,42330,26
12/01/2007,17:23:00,42330,42335,42330,42335,36
12/01/2007,17:24:00,42335,42340,42335,42335,16
12/01/2007,17:25:00,42340,42345,42335,42340,46
12/01/2007,17:26:00,42340,42355,42340,42355,40
12/01/2007,17:27:00,42355,42370,42350,42365,66
12/01/2007,17:28:00,42360,42370,42355,42360,66
12/01/2007,17:29:00,42360,42370,42355,42365,67
12/01/2007,17:30:00,42365,42365,42345,42345,61
12/01/2007,17:31:00,42345,42350,42345,42350,12
12/01/2007,17:32:00,42350,42360,42350,42355,25
12/01/2007,17:33:00,42360,42370,42355,42365,49
12/01/2007,17:34:00,42360,42375,42360,42375,44
12/01/2007,17:35:00,42380,42395,42375,42395,94
12/01/2007,17:36:00,42390,42400,42385,42395,56
12/01/2007,17:37:00,42390,42400,42390,42400,34
12/01/2007,17:38:00,42400,42400,42380,42385,30
12/01/2007,17:39:00,42385,42390,42380,42385,26