DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/04/2007,16:03:00,42020,42020,42015,42015,9
10/04/2007,16:04:00,42010,42010,42005,42010,11
10/04/2007,16:05:00,42010,42010,41990,41995,46
10/04/2007,16:06:00,41995,42000,41985,41995,49
10/04/2007,16:07:00,41995,42000,41990,41995,9
10/04/2007,16:08:00,41995,42000,41990,41990,18
10/04/2007,16:09:00,41990,42000,41990,41990,21
10/04/2007,16:10:00,42000,42005,41990,41990,28
10/04/2007,16:11:00,41990,42010,41990,42010,31
10/04/2007,16:12:00,42005,42005,42005,42005,5
10/04/2007,16:13:00,42010,42015,42010,42015,18
10/04/2007,16:14:00,42015,42050,42015,42045,178
10/04/2007,16:15:00,42045,42075,42045,42075,155
10/04/2007,16:16:00,42065,42090,42060,42085,106
10/04/2007,16:17:00,42085,42095,42085,42095,59
10/04/2007,16:18:00,42095,42105,42085,42085,103
10/04/2007,16:19:00,42085,42085,42075,42080,39
10/04/2007,16:20:00,42080,42090,42070,42075,48
10/04/2007,16:21:00,42075,42080,42075,42080,18
10/04/2007,16:22:00,42080,42080,42070,42075,32
10/04/2007,16:23:00,42075,42080,42065,42065,24
10/04/2007,16:24:00,42070,42070,42055,42065,31
10/04/2007,16:25:00,42065,42075,42060,42060,22
10/04/2007,16:26:00,42065,42065,42055,42060,9
10/04/2007,16:27:00,42055,42065,42050,42060,46
10/04/2007,16:28:00,42060,42065,42055,42060,25
10/04/2007,16:29:00,42060,42065,42060,42065,55
10/04/2007,16:30:00,42065,42080,42065,42080,55
10/04/2007,16:31:00,42080,42085,42065,42075,46
10/04/2007,16:32:00,42070,42070,42065,42065,16
10/04/2007,16:33:00,42065,42075,42065,42075,21
10/04/2007,16:34:00,42070,42080,42070,42080,11
10/04/2007,16:35:00,42075,42075,42065,42065,22
10/04/2007,16:36:00,42065,42070,42065,42065,14
10/04/2007,16:37:00,42075,42075,42070,42070,19
10/04/2007,16:38:00,42070,42070,42060,42065,20
10/04/2007,16:39:00,42065,42070,42060,42065,30
10/04/2007,16:40:00,42065,42065,42060,42060,45
10/04/2007,16:41:00,42055,42075,42055,42065,75
10/04/2007,16:42:00,42070,42075,42065,42070,13
10/04/2007,16:43:00,42070,42075,42070,42070,10
10/04/2007,16:44:00,42075,42075,42070,42070,19
10/04/2007,16:45:00,42070,42085,42070,42080,39
10/04/2007,16:46:00,42080,42085,42080,42085,49
10/04/2007,16:47:00,42085,42085,42080,42080,35
10/04/2007,16:48:00,42080,42085,42075,42085,28
10/04/2007,16:49:00,42085,42085,42085,42085,14
10/04/2007,16:50:00,42085,42090,42080,42085,43
10/04/2007,16:51:00,42090,42095,42080,42095,42
10/04/2007,16:52:00,42095,42120,42095,42115,127
10/04/2007,16:53:00,42120,42140,42115,42135,156
10/04/2007,16:54:00,42135,42150,42135,42140,98
10/04/2007,16:55:00,42145,42150,42135,42135,62
10/04/2007,16:56:00,42135,42140,42130,42135,113
10/04/2007,16:57:00,42135,42135,42125,42125,29
10/04/2007,16:58:00,42125,42125,42115,42115,86
10/04/2007,16:59:00,42115,42115,42100,42100,52
10/04/2007,17:00:00,42100,42105,42095,42105,29
10/04/2007,17:01:00,42100,42105,42100,42105,15
10/04/2007,17:02:00,42105,42115,42100,42100,42
10/04/2007,17:03:00,42100,42105,42095,42100,25
10/04/2007,17:04:00,42100,42100,42095,42095,31
10/04/2007,17:05:00,42095,42100,42090,42090,13
10/04/2007,17:06:00,42090,42095,42065,42075,70
10/04/2007,17:07:00,42080,42080,42070,42075,56
10/04/2007,17:08:00,42075,42080,42065,42070,42
10/04/2007,17:09:00,42070,42075,42070,42070,23
10/04/2007,17:10:00,42070,42070,42060,42070,58
10/04/2007,17:11:00,42070,42075,42065,42075,51
10/04/2007,17:12:00,42075,42075,42070,42075,28
10/04/2007,17:13:00,42075,42075,42070,42070,23
10/04/2007,17:14:00,42070,42075,42060,42070,38
10/04/2007,17:15:00,42065,42070,42045,42065,97
10/04/2007,17:16:00,42070,42070,42055,42065,57
10/04/2007,17:17:00,42065,42075,42060,42070,67
10/04/2007,17:18:00,42075,42075,42070,42070,23
10/04/2007,17:19:00,42070,42075,42070,42075,18
10/04/2007,17:20:00,42070,42070,42055,42065,67
10/04/2007,17:21:00,42065,42070,42060,42060,113
10/04/2007,17:22:00,42070,42075,42060,42065,67
10/04/2007,17:23:00,42065,42085,42065,42080,106
10/04/2007,17:24:00,42080,42090,42080,42090,74
10/04/2007,17:25:00,42090,42100,42070,42090,123
10/04/2007,17:26:00,42095,42095,42085,42085,90
10/04/2007,17:27:00,42090,42090,42070,42075,57
10/04/2007,17:28:00,42075,42075,42070,42075,55
10/04/2007,17:29:00,42075,42090,42070,42080,117
10/04/2007,17:30:00,42080,42095,42075,42095,75
10/04/2007,17:31:00,42100,42100,42090,42090,66
10/04/2007,17:32:00,42085,42090,42075,42080,40
10/04/2007,17:33:00,42075,42085,42070,42075,18
10/04/2007,17:34:00,42070,42080,42065,42065,55
10/04/2007,17:35:00,42075,42080,42065,42065,29
10/04/2007,17:36:00,42060,42070,42055,42060,42
10/04/2007,17:37:00,42055,42055,42025,42025,50
10/04/2007,17:38:00,42025,42030,42015,42020,57
10/04/2007,17:39:00,42020,42030,42015,42020,78
11/04/2007,09:00:00,42070,42105,42020,42075,132
11/04/2007,09:01:00,42075,42075,42065,42075,61
11/04/2007,09:02:00,42075,42085,42065,42070,71
11/04/2007,09:03:00,42075,42075,42070,42070,40
11/04/2007,09:04:00,42070,42075,42065,42070,19
11/04/2007,09:05:00,42075,42085,42075,42075,39
11/04/2007,09:06:00,42065,42075,42065,42075,31
11/04/2007,09:07:00,42075,42095,42070,42090,41
11/04/2007,09:08:00,42085,42090,42080,42080,17
11/04/2007,09:09:00,42080,42085,42075,42080,22
11/04/2007,09:10:00,42080,42080,42070,42070,16
11/04/2007,09:11:00,42075,42075,42055,42055,76
11/04/2007,09:12:00,42060,42060,42040,42040,129
11/04/2007,09:13:00,42045,42050,42040,42040,25
11/04/2007,09:14:00,42045,42055,42045,42050,28
11/04/2007,09:15:00,42050,42050,42040,42040,24
11/04/2007,09:16:00,42040,42045,42035,42040,34
11/04/2007,09:17:00,42045,42045,42030,42035,52
11/04/2007,09:18:00,42035,42035,42030,42035,29
11/04/2007,09:19:00,42035,42050,42030,42050,32
11/04/2007,09:20:00,42050,42065,42050,42065,29
11/04/2007,09:21:00,42070,42075,42070,42070,32
11/04/2007,09:22:00,42070,42070,42065,42065,17
11/04/2007,09:23:00,42065,42065,42055,42055,26
11/04/2007,09:24:00,42055,42060,42055,42060,4
11/04/2007,09:25:00,42060,42065,42060,42060,17
11/04/2007,09:26:00,42055,42070,42055,42065,31
11/04/2007,09:27:00,42070,42075,42065,42075,13
11/04/2007,09:28:00,42075,42090,42075,42090,43
11/04/2007,09:29:00,42090,42100,42090,42095,61
11/04/2007,09:30:00,42095,42095,42090,42090,35
11/04/2007,09:31:00,42090,42090,42085,42085,11
11/04/2007,09:32:00,42085,42085,42080,42080,10
11/04/2007,09:33:00,42080,42080,42075,42075,22
11/04/2007,09:34:00,42075,42080,42075,42080,15
11/04/2007,09:35:00,42080,42085,42080,42085,12
11/04/2007,09:36:00,42080,42080,42065,42065,41
11/04/2007,09:37:00,42065,42080,42055,42075,52
11/04/2007,09:38:00,42080,42080,42070,42075,50
11/04/2007,09:39:00,42075,42080,42070,42070,17
11/04/2007,09:40:00,42065,42080,42060,42080,28
11/04/2007,09:41:00,42080,42085,42080,42085,24
11/04/2007,09:42:00,42090,42095,42090,42095,20
11/04/2007,09:43:00,42090,42090,42085,42085,11
11/04/2007,09:44:00,42090,42095,42085,42090,12
11/04/2007,09:45:00,42090,42090,42090,42090,20
11/04/2007,09:46:00,42095,42110,42095,42105,48
11/04/2007,09:47:00,42105,42105,42100,42105,25
11/04/2007,09:48:00,42100,42125,42100,42120,39
11/04/2007,09:49:00,42120,42120,42105,42110,66
11/04/2007,09:50:00,42115,42120,42110,42120,46
11/04/2007,09:51:00,42120,42120,42115,42120,38
11/04/2007,09:52:00,42120,42140,42120,42135,119
11/04/2007,09:53:00,42140,42155,42140,42140,150
11/04/2007,09:54:00,42140,42155,42140,42155,68
11/04/2007,09:55:00,42150,42155,42145,42150,66
11/04/2007,09:56:00,42150,42150,42140,42140,124
11/04/2007,09:57:00,42140,42155,42140,42150,34
11/04/2007,09:58:00,42150,42150,42140,42140,52
11/04/2007,09:59:00,42140,42150,42140,42145,57
11/04/2007,10:00:00,42145,42145,42145,42145,14
11/04/2007,10:01:00,42145,42145,42125,42130,69
11/04/2007,10:02:00,42130,42130,42120,42120,44
11/04/2007,10:03:00,42120,42130,42115,42130,50
11/04/2007,10:04:00,42130,42130,42130,42130,8
11/04/2007,10:05:00,42135,42140,42130,42130,21
11/04/2007,10:06:00,42125,42125,42120,42120,13
11/04/2007,10:07:00,42125,42140,42120,42135,33
11/04/2007,10:08:00,42135,42140,42130,42140,35
11/04/2007,10:09:00,42140,42145,42140,42145,7
11/04/2007,10:10:00,42140,42140,42140,42140,5
11/04/2007,10:11:00,42135,42140,42135,42135,5
11/04/2007,10:12:00,42135,42140,42135,42140,35
11/04/2007,10:13:00,42140,42140,42135,42135,9
11/04/2007,10:14:00,42135,42135,42130,42135,13
11/04/2007,10:15:00,42135,42140,42135,42135,7
11/04/2007,10:16:00,42140,42145,42135,42145,31
11/04/2007,10:17:00,42150,42165,42150,42160,94
11/04/2007,10:18:00,42160,42175,42160,42165,104
11/04/2007,10:19:00,42165,42170,42160,42170,46
11/04/2007,10:20:00,42165,42175,42155,42155,43
11/04/2007,10:21:00,42160,42160,42155,42155,5
11/04/2007,10:22:00,42155,42155,42155,42155,1
11/04/2007,10:23:00,42160,42165,42160,42165,9
11/04/2007,10:24:00,42165,42175,42165,42170,92
11/04/2007,10:25:00,42175,42180,42170,42170,23
11/04/2007,10:26:00,42170,42170,42165,42165,19
11/04/2007,10:27:00,42165,42175,42165,42175,19
11/04/2007,10:28:00,42175,42180,42170,42180,14
11/04/2007,10:29:00,42180,42180,42170,42170,16
11/04/2007,10:30:00,42175,42175,42160,42160,39
11/04/2007,10:31:00,42160,42160,42155,42160,36
11/04/2007,10:32:00,42160,42160,42160,42160,10
11/04/2007,10:33:00,42160,42170,42160,42170,10
11/04/2007,10:34:00,42170,42175,42170,42175,16
11/04/2007,10:35:00,42175,42175,42175,42175,15
11/04/2007,10:36:00,42175,42175,42165,42175,7
11/04/2007,10:37:00,42175,42175,42170,42170,18
11/04/2007,10:38:00,42170,42170,42155,42160,27
11/04/2007,10:39:00,42160,42160,42155,42155,6
11/04/2007,10:40:00,42155,42160,42155,42160,11
11/04/2007,10:41:00,42160,42160,42150,42155,35
11/04/2007,10:42:00,42150,42150,42135,42140,49
11/04/2007,10:43:00,42140,42140,42130,42135,39
11/04/2007,10:44:00,42135,42145,42130,42145,24
11/04/2007,10:45:00,42145,42145,42135,42135,9
11/04/2007,10:46:00,42135,42135,42135,42135,1
11/04/2007,10:47:00,42135,42135,42130,42130,13
11/04/2007,10:48:00,42130,42135,42130,42135,31
11/04/2007,10:49:00,42135,42135,42135,42135,6
11/04/2007,10:50:00,42130,42130,42125,42130,20
11/04/2007,10:51:00,42130,42130,42125,42125,18
11/04/2007,10:52:00,42130,42130,42120,42125,44
11/04/2007,10:53:00,42125,42130,42125,42130,5
11/04/2007,10:54:00,42125,42125,42120,42125,13
11/04/2007,10:55:00,42120,42125,42120,42125,28
11/04/2007,10:56:00,42120,42120,42110,42115,51
11/04/2007,10:57:00,42120,42120,42120,42120,7
11/04/2007,10:58:00,42120,42120,42115,42120,39
11/04/2007,10:59:00,42120,42120,42115,42115,25
11/04/2007,11:00:00,42115,42115,42115,42115,7
11/04/2007,11:01:00,42120,42130,42120,42120,232
11/04/2007,11:02:00,42120,42120,42115,42115,83
11/04/2007,11:03:00,42115,42115,42110,42110,57
11/04/2007,11:04:00,42110,42110,42100,42100,93
11/04/2007,11:05:00,42100,42100,42095,42100,30
11/04/2007,11:06:00,42095,42095,42085,42085,39
11/04/2007,11:07:00,42085,42095,42085,42090,26
11/04/2007,11:08:00,42090,42095,42090,42095,15
11/04/2007,11:09:00,42090,42095,42090,42095,3
11/04/2007,11:10:00,42095,42100,42095,42100,33
11/04/2007,11:11:00,42100,42110,42100,42105,64
11/04/2007,11:12:00,42105,42110,42105,42110,17
11/04/2007,11:13:00,42110,42110,42105,42105,20
11/04/2007,11:14:00,42100,42100,42095,42100,66
11/04/2007,11:15:00,42095,42100,42090,42095,17
11/04/2007,11:16:00,42100,42100,42100,42100,13
11/04/2007,11:17:00,42095,42100,42095,42100,17
11/04/2007,11:18:00,42100,42110,42100,42105,37
11/04/2007,11:19:00,42105,42105,42105,42105,6
11/04/2007,11:20:00,42105,42110,42105,42110,21
11/04/2007,11:21:00,42110,42110,42100,42100,13
11/04/2007,11:22:00,42100,42105,42100,42105,51
11/04/2007,11:23:00,42100,42110,42100,42110,23
11/04/2007,11:24:00,42105,42110,42105,42105,36
11/04/2007,11:25:00,42110,42110,42105,42105,19
11/04/2007,11:26:00,42105,42105,42105,42105,13
11/04/2007,11:27:00,42110,42110,42110,42110,6
11/04/2007,11:29:00,42110,42115,42110,42110,13
11/04/2007,11:30:00,42110,42120,42110,42120,17
11/04/2007,11:31:00,42120,42140,42120,42140,45
11/04/2007,11:32:00,42140,42145,42140,42140,15
11/04/2007,11:33:00,42145,42150,42140,42150,27
11/04/2007,11:34:00,42150,42155,42150,42150,65
11/04/2007,11:35:00,42150,42170,42150,42170,41
11/04/2007,11:36:00,42165,42170,42165,42170,39
11/04/2007,11:37:00,42165,42170,42165,42165,13
11/04/2007,11:38:00,42170,42175,42165,42170,30
11/04/2007,11:39:00,42175,42180,42170,42170,38
11/04/2007,11:40:00,42170,42175,42165,42165,27
11/04/2007,11:41:00,42165,42175,42165,42170,16
11/04/2007,11:42:00,42170,42180,42170,42180,16
11/04/2007,11:43:00,42180,42185,42180,42180,44
11/04/2007,11:44:00,42180,42195,42180,42185,61
11/04/2007,11:45:00,42190,42190,42185,42190,22
11/04/2007,11:46:00,42190,42195,42185,42185,51
11/04/2007,11:47:00,42185,42185,42185,42185,11
11/04/2007,11:49:00,42190,42190,42185,42190,10
11/04/2007,11:50:00,42190,42190,42185,42190,19
11/04/2007,11:51:00,42185,42185,42175,42175,48
11/04/2007,11:52:00,42175,42180,42175,42180,18
11/04/2007,11:53:00,42185,42195,42185,42190,40
11/04/2007,11:54:00,42195,42200,42185,42185,73
11/04/2007,11:55:00,42190,42195,42190,42195,7
11/04/2007,11:56:00,42195,42195,42195,42195,3
11/04/2007,11:57:00,42195,42195,42190,42190,16
11/04/2007,11:58:00,42190,42205,42190,42200,31
11/04/2007,11:59:00,42200,42210,42200,42205,63
11/04/2007,12:00:00,42205,42215,42205,42215,54
11/04/2007,12:01:00,42215,42215,42205,42210,46
11/04/2007,12:02:00,42210,42220,42210,42215,36
11/04/2007,12:03:00,42215,42220,42215,42220,22
11/04/2007,12:04:00,42220,42225,42220,42220,30
11/04/2007,12:05:00,42215,42215,42210,42215,40
11/04/2007,12:06:00,42220,42220,42210,42210,26
11/04/2007,12:07:00,42215,42225,42210,42210,37
11/04/2007,12:08:00,42210,42215,42210,42215,23
11/04/2007,12:09:00,42215,42220,42215,42220,13
11/04/2007,12:10:00,42220,42225,42220,42220,20
11/04/2007,12:11:00,42220,42220,42215,42220,24
11/04/2007,12:12:00,42220,42225,42220,42225,18
11/04/2007,12:13:00,42225,42225,42225,42225,29
11/04/2007,12:14:00,42225,42230,42225,42225,16
11/04/2007,12:15:00,42230,42235,42225,42235,37
11/04/2007,12:16:00,42230,42235,42220,42235,41
11/04/2007,12:17:00,42235,42235,42225,42230,15
11/04/2007,12:18:00,42235,42235,42230,42230,15
11/04/2007,12:19:00,42235,42250,42235,42250,55
11/04/2007,12:20:00,42245,42265,42245,42255,72
11/04/2007,12:21:00,42255,42265,42255,42255,21
11/04/2007,12:22:00,42260,42265,42255,42255,13
11/04/2007,12:23:00,42255,42260,42255,42260,18
11/04/2007,12:24:00,42260,42260,42260,42260,2
11/04/2007,12:25:00,42265,42265,42260,42260,22
11/04/2007,12:26:00,42260,42260,42250,42255,44
11/04/2007,12:27:00,42255,42260,42245,42245,31
11/04/2007,12:28:00,42245,42245,42240,42240,38
11/04/2007,12:29:00,42235,42235,42230,42230,23
11/04/2007,12:30:00,42230,42235,42225,42230,52
11/04/2007,12:31:00,42230,42230,42230,42230,6
11/04/2007,12:32:00,42235,42235,42230,42230,5
11/04/2007,12:33:00,42230,42230,42230,42230,20
11/04/2007,12:34:00,42235,42245,42235,42240,15
11/04/2007,12:35:00,42240,42240,42235,42235,9
11/04/2007,12:36:00,42240,42240,42235,42235,2
11/04/2007,12:37:00,42235,42235,42235,42235,1
11/04/2007,12:38:00,42235,42235,42230,42230,7
11/04/2007,12:40:00,42235,42240,42235,42235,10
11/04/2007,12:41:00,42235,42235,42235,42235,7
11/04/2007,12:42:00,42230,42235,42230,42235,15
11/04/2007,12:43:00,42235,42235,42235,42235,4
11/04/2007,12:44:00,42240,42240,42240,42240,2
11/04/2007,12:45:00,42240,42240,42235,42240,12
11/04/2007,12:46:00,42240,42240,42240,42240,9
11/04/2007,12:47:00,42240,42245,42240,42245,11
11/04/2007,12:48:00,42245,42250,42245,42245,5
11/04/2007,12:49:00,42240,42240,42235,42240,9
11/04/2007,12:50:00,42240,42245,42240,42245,6
11/04/2007,12:51:00,42245,42245,42240,42240,2
11/04/2007,12:53:00,42240,42245,42235,42245,13
11/04/2007,12:54:00,42240,42240,42240,42240,1
11/04/2007,12:55:00,42240,42240,42240,42240,4
11/04/2007,12:56:00,42235,42235,42235,42235,3
11/04/2007,12:57:00,42240,42240,42240,42240,2
11/04/2007,12:58:00,42240,42250,42230,42235,97
11/04/2007,12:59:00,42235,42240,42235,42240,7
11/04/2007,13:00:00,42235,42235,42235,42235,1
11/04/2007,13:01:00,42240,42240,42240,42240,1
11/04/2007,13:02:00,42240,42240,42240,42240,5
11/04/2007,13:03:00,42240,42240,42230,42230,14
11/04/2007,13:04:00,42230,42230,42230,42230,3
11/04/2007,13:05:00,42235,42235,42235,42235,4
11/04/2007,13:06:00,42240,42245,42240,42245,24
11/04/2007,13:08:00,42240,42245,42240,42245,6
11/04/2007,13:09:00,42245,42245,42240,42240,9
11/04/2007,13:11:00,42240,42240,42240,42240,1
11/04/2007,13:13:00,42245,42245,42245,42245,11
11/04/2007,13:14:00,42245,42250,42235,42250,8
11/04/2007,13:15:00,42245,42245,42245,42245,1
11/04/2007,13:20:00,42240,42245,42240,42245,5
11/04/2007,13:21:00,42245,42245,42245,42245,2
11/04/2007,13:22:00,42250,42250,42250,42250,5
11/04/2007,13:23:00,42250,42250,42250,42250,3
11/04/2007,13:25:00,42250,42250,42245,42245,10
11/04/2007,13:26:00,42245,42250,42245,42250,6
11/04/2007,13:28:00,42250,42255,42250,42255,12
11/04/2007,13:29:00,42250,42250,42245,42250,4
11/04/2007,13:30:00,42250,42250,42250,42250,3
11/04/2007,13:31:00,42255,42255,42250,42250,8
11/04/2007,13:32:00,42255,42255,42250,42255,7
11/04/2007,13:33:00,42255,42255,42255,42255,4
11/04/2007,13:34:00,42255,42255,42255,42255,2
11/04/2007,13:35:00,42255,42260,42250,42260,19
11/04/2007,13:36:00,42255,42255,42245,42255,6
11/04/2007,13:37:00,42250,42260,42250,42255,14
11/04/2007,13:38:00,42255,42255,42245,42245,18
11/04/2007,13:39:00,42250,42250,42245,42250,9
11/04/2007,13:40:00,42245,42255,42240,42255,21
11/04/2007,13:41:00,42250,42250,42245,42250,5
11/04/2007,13:42:00,42250,42255,42245,42255,7
11/04/2007,13:43:00,42250,42255,42245,42255,3
11/04/2007,13:44:00,42255,42260,42255,42260,13
11/04/2007,13:45:00,42255,42260,42255,42260,4
11/04/2007,13:46:00,42255,42260,42255,42260,5
11/04/2007,13:47:00,42260,42260,42260,42260,1
11/04/2007,13:48:00,42260,42265,42260,42260,18
11/04/2007,13:49:00,42265,42265,42265,42265,1
11/04/2007,13:50:00,42260,42260,42260,42260,4
11/04/2007,13:51:00,42260,42260,42260,42260,1
11/04/2007,13:52:00,42260,42265,42260,42265,2
11/04/2007,13:53:00,42265,42295,42265,42295,116
11/04/2007,13:54:00,42295,42300,42290,42295,24
11/04/2007,13:55:00,42295,42295,42280,42285,37
11/04/2007,13:56:00,42285,42285,42280,42285,12
11/04/2007,13:57:00,42280,42285,42280,42285,12
11/04/2007,13:58:00,42285,42285,42285,42285,3
11/04/2007,13:59:00,42285,42285,42275,42275,19
11/04/2007,14:00:00,42280,42295,42280,42295,13
11/04/2007,14:01:00,42290,42290,42285,42290,9
11/04/2007,14:02:00,42290,42290,42285,42290,3
11/04/2007,14:03:00,42285,42295,42285,42295,21
11/04/2007,14:04:00,42290,42290,42290,42290,5
11/04/2007,14:05:00,42290,42290,42290,42290,3
11/04/2007,14:06:00,42295,42295,42295,42295,8
11/04/2007,14:07:00,42290,42290,42285,42285,5
11/04/2007,14:08:00,42290,42295,42290,42295,5
11/04/2007,14:09:00,42300,42310,42300,42310,40
11/04/2007,14:10:00,42310,42310,42300,42300,22
11/04/2007,14:11:00,42305,42315,42305,42315,35
11/04/2007,14:12:00,42310,42310,42305,42310,29
11/04/2007,14:13:00,42305,42305,42305,42305,9
11/04/2007,14:14:00,42310,42310,42305,42305,11
11/04/2007,14:15:00,42305,42305,42290,42290,17
11/04/2007,14:16:00,42290,42295,42290,42295,7
11/04/2007,14:17:00,42295,42295,42290,42290,12
11/04/2007,14:18:00,42290,42295,42290,42295,11
11/04/2007,14:19:00,42300,42305,42300,42305,25
11/04/2007,14:20:00,42305,42305,42305,42305,1
11/04/2007,14:21:00,42300,42300,42300,42300,2
11/04/2007,14:22:00,42305,42305,42300,42305,7
11/04/2007,14:23:00,42300,42305,42300,42305,9
11/04/2007,14:24:00,42300,42300,42300,42300,11
11/04/2007,14:25:00,42305,42305,42305,42305,2
11/04/2007,14:26:00,42305,42310,42305,42305,3
11/04/2007,14:27:00,42300,42300,42300,42300,11
11/04/2007,14:28:00,42300,42300,42300,42300,3
11/04/2007,14:29:00,42300,42300,42285,42285,19
11/04/2007,14:30:00,42285,42290,42285,42290,8
11/04/2007,14:31:00,42290,42290,42290,42290,5
11/04/2007,14:32:00,42290,42290,42290,42290,4
11/04/2007,14:33:00,42290,42290,42285,42285,9
11/04/2007,14:34:00,42285,42290,42285,42290,13
11/04/2007,14:35:00,42290,42290,42290,42290,1
11/04/2007,14:36:00,42285,42285,42280,42285,18
11/04/2007,14:37:00,42285,42285,42280,42280,6
11/04/2007,14:38:00,42280,42290,42280,42290,16
11/04/2007,14:39:00,42290,42290,42290,42290,7
11/04/2007,14:40:00,42290,42290,42290,42290,5
11/04/2007,14:41:00,42290,42290,42290,42290,6
11/04/2007,14:42:00,42290,42290,42285,42285,15
11/04/2007,14:43:00,42285,42285,42285,42285,3
11/04/2007,14:44:00,42285,42285,42285,42285,12
11/04/2007,14:45:00,42285,42285,42285,42285,4
11/04/2007,14:46:00,42280,42280,42280,42280,1
11/04/2007,14:47:00,42280,42280,42280,42280,9
11/04/2007,14:48:00,42285,42285,42280,42285,18
11/04/2007,14:50:00,42285,42290,42285,42285,19
11/04/2007,14:51:00,42285,42285,42260,42275,49
11/04/2007,14:52:00,42270,42280,42265,42265,26
11/04/2007,14:53:00,42270,42270,42265,42265,5
11/04/2007,14:54:00,42270,42280,42270,42270,15
11/04/2007,14:55:00,42270,42270,42270,42270,5
11/04/2007,14:56:00,42270,42270,42270,42270,2
11/04/2007,14:59:00,42270,42270,42270,42270,7
11/04/2007,15:00:00,42265,42270,42265,42265,11
11/04/2007,15:01:00,42270,42270,42270,42270,14
11/04/2007,15:02:00,42270,42270,42270,42270,4
11/04/2007,15:03:00,42265,42265,42260,42260,4
11/04/2007,15:04:00,42260,42260,42255,42255,14
11/04/2007,15:05:00,42260,42260,42255,42255,5
11/04/2007,15:06:00,42255,42255,42250,42250,13
11/04/2007,15:07:00,42250,42250,42245,42250,16
11/04/2007,15:09:00,42250,42250,42250,42250,10
11/04/2007,15:10:00,42250,42250,42245,42250,12
11/04/2007,15:11:00,42245,42255,42245,42255,14
11/04/2007,15:12:00,42255,42255,42255,42255,1
11/04/2007,15:13:00,42250,42255,42250,42255,4
11/04/2007,15:14:00,42250,42255,42250,42255,10
11/04/2007,15:15:00,42255,42255,42250,42250,3
11/04/2007,15:16:00,42250,42255,42250,42250,17
11/04/2007,15:17:00,42250,42250,42250,42250,7
11/04/2007,15:18:00,42255,42255,42255,42255,11
11/04/2007,15:19:00,42250,42250,42240,42245,21
11/04/2007,15:20:00,42240,42250,42235,42240,52
11/04/2007,15:21:00,42240,42245,42240,42245,6
11/04/2007,15:22:00,42245,42250,42245,42250,11
11/04/2007,15:23:00,42250,42260,42250,42260,7
11/04/2007,15:24:00,42255,42270,42255,42265,11
11/04/2007,15:25:00,42270,42270,42265,42265,17
11/04/2007,15:26:00,42260,42260,42260,42260,4
11/04/2007,15:27:00,42260,42260,42260,42260,5
11/04/2007,15:28:00,42260,42260,42255,42255,12
11/04/2007,15:29:00,42255,42255,42250,42255,5
11/04/2007,15:30:00,42260,42260,42255,42260,9
11/04/2007,15:31:00,42260,42260,42240,42240,54
11/04/2007,15:32:00,42240,42250,42240,42250,31
11/04/2007,15:33:00,42245,42245,42240,42245,9
11/04/2007,15:34:00,42245,42250,42245,42250,27
11/04/2007,15:35:00,42250,42255,42240,42240,16
11/04/2007,15:36:00,42245,42245,42235,42235,29
11/04/2007,15:37:00,42235,42240,42225,42235,29
11/04/2007,15:38:00,42235,42235,42220,42220,33
11/04/2007,15:39:00,42220,42220,42185,42195,117
11/04/2007,15:40:00,42195,42195,42185,42185,60
11/04/2007,15:41:00,42185,42185,42170,42170,62
11/04/2007,15:42:00,42165,42170,42160,42165,64
11/04/2007,15:43:00,42165,42175,42160,42175,59
11/04/2007,15:44:00,42170,42175,42160,42165,25
11/04/2007,15:45:00,42165,42165,42145,42145,45
11/04/2007,15:46:00,42145,42155,42145,42150,45
11/04/2007,15:47:00,42150,42155,42135,42135,24
11/04/2007,15:48:00,42135,42135,42090,42090,103
11/04/2007,15:49:00,42100,42115,42100,42115,66
11/04/2007,15:50:00,42115,42115,42100,42100,66
11/04/2007,15:51:00,42100,42100,42090,42095,52
11/04/2007,15:52:00,42100,42120,42100,42105,137
11/04/2007,15:53:00,42105,42130,42105,42120,68
11/04/2007,15:54:00,42120,42125,42115,42115,16
11/04/2007,15:55:00,42115,42120,42115,42120,19
11/04/2007,15:56:00,42120,42125,42110,42110,52
11/04/2007,15:57:00,42110,42115,42105,42110,29
11/04/2007,15:58:00,42110,42110,42105,42105,19
11/04/2007,15:59:00,42105,42105,42090,42090,57
11/04/2007,16:00:00,42095,42125,42095,42120,65
11/04/2007,16:01:00,42125,42135,42120,42125,37
11/04/2007,16:02:00,42130,42130,42115,42120,53
11/04/2007,16:03:00,42125,42135,42120,42125,41
11/04/2007,16:04:00,42125,42130,42120,42120,6
11/04/2007,16:05:00,42125,42125,42105,42125,53
11/04/2007,16:06:00,42120,42135,42120,42135,39
11/04/2007,16:07:00,42135,42150,42125,42150,76
11/04/2007,16:08:00,42145,42150,42140,42145,34
11/04/2007,16:09:00,42145,42155,42145,42150,54
11/04/2007,16:10:00,42150,42160,42150,42150,27
11/04/2007,16:11:00,42155,42155,42150,42150,22
11/04/2007,16:12:00,42155,42160,42155,42155,38
11/04/2007,16:13:00,42150,42155,42145,42150,62
11/04/2007,16:14:00,42155,42175,42155,42155,82
11/04/2007,16:15:00,42160,42165,42155,42160,23
11/04/2007,16:16:00,42160,42160,42150,42150,23
11/04/2007,16:17:00,42150,42150,42125,42125,84
11/04/2007,16:18:00,42125,42125,42105,42105,79
11/04/2007,16:19:00,42105,42105,42095,42095,56
11/04/2007,16:20:00,42100,42110,42085,42105,67
11/04/2007,16:21:00,42105,42105,42085,42090,41
11/04/2007,16:22:00,42090,42095,42065,42065,100
11/04/2007,16:23:00,42070,42070,42065,42070,56
11/04/2007,16:24:00,42070,42095,42070,42080,28
11/04/2007,16:25:00,42085,42095,42080,42095,18
11/04/2007,16:26:00,42095,42105,42085,42085,40
11/04/2007,16:27:00,42085,42090,42085,42090,14
11/04/2007,16:28:00,42090,42095,42090,42095,17
11/04/2007,16:29:00,42095,42095,42095,42095,8
11/04/2007,16:30:00,42095,42095,42085,42085,19
11/04/2007,16:31:00,42085,42095,42080,42095,28
11/04/2007,16:32:00,42100,42115,42100,42115,45
11/04/2007,16:33:00,42115,42135,42115,42130,85
11/04/2007,16:34:00,42125,42135,42120,42120,52
11/04/2007,16:35:00,42125,42140,42120,42135,71
11/04/2007,16:36:00,42145,42150,42140,42150,18
11/04/2007,16:37:00,42145,42145,42140,42140,15
11/04/2007,16:38:00,42140,42145,42135,42145,29
11/04/2007,16:39:00,42145,42145,42135,42140,55
11/04/2007,16:40:00,42140,42140,42120,42120,45
11/04/2007,16:41:00,42125,42130,42125,42125,34
11/04/2007,16:42:00,42120,42140,42115,42140,73
11/04/2007,16:43:00,42135,42140,42130,42130,37
11/04/2007,16:44:00,42125,42125,42090,42090,101
11/04/2007,16:45:00,42090,42090,42050,42055,123
11/04/2007,16:46:00,42055,42060,42035,42045,95
11/04/2007,16:47:00,42045,42055,42045,42055,72
11/04/2007,16:48:00,42050,42055,42000,42010,179
11/04/2007,16:49:00,42010,42025,42000,42025,143
11/04/2007,16:50:00,42025,42035,42025,42030,31
11/04/2007,16:51:00,42030,42030,42025,42030,23
11/04/2007,16:52:00,42030,42030,41970,41970,115
11/04/2007,16:53:00,41970,41980,41955,41980,117
11/04/2007,16:54:00,41980,41980,41965,41965,53
11/04/2007,16:55:00,41960,41965,41940,41950,93
11/04/2007,16:56:00,41950,41960,41935,41935,120
11/04/2007,16:57:00,41930,41970,41930,41970,101
11/04/2007,16:58:00,41970,41980,41965,41970,78
11/04/2007,16:59:00,41970,41980,41970,41975,40
11/04/2007,17:00:00,41975,41985,41970,41975,93
11/04/2007,17:01:00,41980,42000,41980,42000,82
11/04/2007,17:02:00,42005,42015,42000,42000,110
11/04/2007,17:03:00,42000,42000,41990,41990,39
11/04/2007,17:04:00,41995,41995,41975,41980,60
11/04/2007,17:05:00,41975,41985,41975,41975,74
11/04/2007,17:06:00,41970,41970,41960,41970,91
11/04/2007,17:07:00,41970,41975,41965,41970,23
11/04/2007,17:08:00,41970,41970,41940,41945,106
11/04/2007,17:09:00,41945,41945,41920,41925,169
11/04/2007,17:10:00,41930,41935,41915,41920,79
11/04/2007,17:11:00,41920,41940,41910,41915,120
11/04/2007,17:12:00,41915,41915,41905,41905,166
11/04/2007,17:13:00,41910,41920,41895,41910,193
11/04/2007,17:14:00,41915,41935,41915,41920,66
11/04/2007,17:15:00,41925,41945,41925,41940,61
11/04/2007,17:16:00,41940,41940,41930,41940,44
11/04/2007,17:17:00,41940,41950,41940,41940,33
11/04/2007,17:18:00,41940,41955,41940,41955,43
11/04/2007,17:19:00,41960,41960,41945,41950,44
11/04/2007,17:20:00,41950,41965,41950,41960,18
11/04/2007,17:21:00,41960,41980,41955,41975,61
11/04/2007,17:22:00,41980,41980,41975,41980,82
11/04/2007,17:23:00,41985,42000,41980,41995,49
11/04/2007,17:24:00,41995,41995,41990,41995,31
11/04/2007,17:25:00,41995,42000,41985,41990,56
11/04/2007,17:26:00,41990,41990,41980,41980,24
11/04/2007,17:27:00,41980,41985,41975,41980,31
11/04/2007,17:28:00,41980,41995,41980,41990,36
11/04/2007,17:29:00,41990,42050,41990,42020,129
11/04/2007,17:30:00,42020,42025,42005,42005,42
11/04/2007,17:31:00,42005,42015,42005,42015,16
11/04/2007,17:32:00,42010,42010,42000,42000,36
11/04/2007,17:33:00,42000,42010,42000,42005,42
11/04/2007,17:34:00,42000,42010,41995,42005,35
11/04/2007,17:35:00,41995,42000,41970,41970,28
11/04/2007,17:36:00,41970,41970,41965,41965,9
11/04/2007,17:37:00,41965,41980,41965,41970,17
11/04/2007,17:38:00,41975,41985,41975,41980,22
11/04/2007,17:39:00,41980,41990,41975,41990,41