DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2007,17:06:00,43245,43245,43230,43230,41
07/05/2007,17:07:00,43230,43235,43230,43235,14
07/05/2007,17:08:00,43235,43235,43230,43230,11
07/05/2007,17:09:00,43230,43235,43220,43220,46
07/05/2007,17:10:00,43225,43230,43220,43230,19
07/05/2007,17:11:00,43230,43235,43230,43235,17
07/05/2007,17:12:00,43235,43245,43235,43240,8
07/05/2007,17:13:00,43245,43250,43245,43250,15
07/05/2007,17:14:00,43250,43255,43245,43255,50
07/05/2007,17:15:00,43255,43260,43255,43260,19
07/05/2007,17:16:00,43260,43260,43260,43260,20
07/05/2007,17:18:00,43255,43255,43250,43255,11
07/05/2007,17:19:00,43250,43255,43250,43255,19
07/05/2007,17:20:00,43250,43255,43250,43255,11
07/05/2007,17:21:00,43260,43260,43255,43255,17
07/05/2007,17:23:00,43255,43255,43250,43250,19
07/05/2007,17:24:00,43255,43255,43255,43255,7
07/05/2007,17:25:00,43260,43260,43255,43255,33
07/05/2007,17:26:00,43250,43250,43235,43235,79
07/05/2007,17:27:00,43235,43240,43235,43240,14
07/05/2007,17:28:00,43235,43245,43235,43245,14
07/05/2007,17:29:00,43250,43260,43250,43260,34
07/05/2007,17:30:00,43255,43260,43255,43255,22
07/05/2007,17:31:00,43255,43255,43255,43255,3
07/05/2007,17:32:00,43255,43260,43255,43260,15
07/05/2007,17:33:00,43260,43275,43260,43275,62
07/05/2007,17:34:00,43275,43275,43270,43270,34
07/05/2007,17:35:00,43270,43270,43265,43265,13
07/05/2007,17:36:00,43270,43270,43265,43265,17
07/05/2007,17:37:00,43260,43270,43260,43265,16
07/05/2007,17:38:00,43265,43270,43260,43265,20
08/05/2007,09:00:00,43230,43235,43185,43210,105
08/05/2007,09:01:00,43215,43220,43210,43220,70
08/05/2007,09:02:00,43215,43215,43175,43175,64
08/05/2007,09:03:00,43180,43210,43175,43205,48
08/05/2007,09:04:00,43205,43205,43195,43195,21
08/05/2007,09:05:00,43200,43200,43180,43180,85
08/05/2007,09:06:00,43180,43195,43180,43195,29
08/05/2007,09:07:00,43195,43200,43145,43150,81
08/05/2007,09:08:00,43150,43155,43140,43145,45
08/05/2007,09:09:00,43145,43160,43145,43145,34
08/05/2007,09:10:00,43145,43190,43145,43185,89
08/05/2007,09:11:00,43185,43185,43175,43175,20
08/05/2007,09:12:00,43175,43175,43170,43170,10
08/05/2007,09:13:00,43165,43165,43160,43160,9
08/05/2007,09:14:00,43160,43160,43150,43155,16
08/05/2007,09:15:00,43155,43165,43135,43145,40
08/05/2007,09:16:00,43145,43145,43120,43130,41
08/05/2007,09:17:00,43125,43135,43125,43125,12
08/05/2007,09:18:00,43125,43125,43100,43115,70
08/05/2007,09:19:00,43115,43120,43100,43115,64
08/05/2007,09:20:00,43115,43135,43110,43135,58
08/05/2007,09:21:00,43135,43140,43130,43130,19
08/05/2007,09:22:00,43125,43130,43095,43100,105
08/05/2007,09:23:00,43100,43100,43075,43080,87
08/05/2007,09:24:00,43080,43100,43070,43095,71
08/05/2007,09:25:00,43100,43100,43080,43090,40
08/05/2007,09:26:00,43085,43090,43075,43090,33
08/05/2007,09:27:00,43085,43105,43085,43095,55
08/05/2007,09:28:00,43090,43105,43090,43100,49
08/05/2007,09:29:00,43105,43125,43105,43110,43
08/05/2007,09:30:00,43110,43125,43110,43125,33
08/05/2007,09:31:00,43125,43130,43125,43125,10
08/05/2007,09:32:00,43130,43135,43105,43105,67
08/05/2007,09:33:00,43110,43110,43085,43085,47
08/05/2007,09:34:00,43090,43090,43060,43070,155
08/05/2007,09:35:00,43070,43075,43055,43055,69
08/05/2007,09:36:00,43065,43070,43055,43060,65
08/05/2007,09:37:00,43065,43085,43065,43085,55
08/05/2007,09:38:00,43085,43095,43085,43090,34
08/05/2007,09:39:00,43090,43090,43070,43070,26
08/05/2007,09:40:00,43075,43080,43065,43070,21
08/05/2007,09:41:00,43075,43080,43075,43080,33
08/05/2007,09:42:00,43080,43090,43075,43075,52
08/05/2007,09:43:00,43075,43075,43070,43075,20
08/05/2007,09:44:00,43070,43070,43060,43060,23
08/05/2007,09:45:00,43060,43060,43025,43025,187
08/05/2007,09:46:00,43025,43030,43000,43010,181
08/05/2007,09:47:00,43010,43020,42990,43005,120
08/05/2007,09:48:00,43005,43015,43000,43010,59
08/05/2007,09:49:00,43015,43030,43015,43025,45
08/05/2007,09:50:00,43025,43030,43000,43015,106
08/05/2007,09:51:00,43015,43015,42995,43005,68
08/05/2007,09:52:00,43000,43030,43000,43030,56
08/05/2007,09:53:00,43025,43050,43020,43045,87
08/05/2007,09:54:00,43040,43040,43030,43035,37
08/05/2007,09:55:00,43035,43035,43010,43010,51
08/05/2007,09:56:00,43010,43035,43010,43030,33
08/05/2007,09:57:00,43025,43025,43015,43025,29
08/05/2007,09:58:00,43025,43030,43025,43030,12
08/05/2007,09:59:00,43030,43035,43025,43025,16
08/05/2007,10:00:00,43030,43030,43025,43025,10
08/05/2007,10:01:00,43025,43025,43015,43025,30
08/05/2007,10:02:00,43030,43035,43030,43035,12
08/05/2007,10:03:00,43035,43035,43030,43030,6
08/05/2007,10:04:00,43030,43035,43030,43035,9
08/05/2007,10:05:00,43035,43045,43035,43045,10
08/05/2007,10:06:00,43045,43045,43040,43040,13
08/05/2007,10:07:00,43045,43065,43045,43060,68
08/05/2007,10:08:00,43060,43070,43050,43055,49
08/05/2007,10:09:00,43055,43055,43050,43050,16
08/05/2007,10:10:00,43050,43060,43050,43060,20
08/05/2007,10:11:00,43060,43065,43055,43060,32
08/05/2007,10:12:00,43060,43075,43060,43075,43
08/05/2007,10:13:00,43065,43065,43060,43065,29
08/05/2007,10:14:00,43060,43065,43055,43065,33
08/05/2007,10:15:00,43060,43080,43060,43075,89
08/05/2007,10:16:00,43075,43080,43070,43080,16
08/05/2007,10:17:00,43080,43090,43055,43055,94
08/05/2007,10:18:00,43060,43060,43040,43045,34
08/05/2007,10:19:00,43045,43050,43040,43045,18
08/05/2007,10:20:00,43045,43045,43035,43035,46
08/05/2007,10:21:00,43030,43040,43030,43040,19
08/05/2007,10:22:00,43040,43045,43040,43040,12
08/05/2007,10:23:00,43040,43040,43030,43030,26
08/05/2007,10:24:00,43030,43045,43030,43045,39
08/05/2007,10:25:00,43040,43045,43040,43045,10
08/05/2007,10:26:00,43045,43050,43040,43040,4
08/05/2007,10:27:00,43050,43055,43050,43055,2013
08/05/2007,10:28:00,43060,43060,43050,43055,25
08/05/2007,10:29:00,43050,43055,43050,43050,6
08/05/2007,10:30:00,43050,43050,43025,43035,47
08/05/2007,10:31:00,43040,43045,43035,43040,11
08/05/2007,10:32:00,43040,43040,43040,43040,2
08/05/2007,10:33:00,43040,43040,43040,43040,8
08/05/2007,10:34:00,43040,43040,43035,43035,4
08/05/2007,10:35:00,43030,43030,43005,43020,108
08/05/2007,10:36:00,43015,43030,43015,43030,41
08/05/2007,10:37:00,43030,43040,43030,43030,36
08/05/2007,10:38:00,43030,43030,43015,43020,39
08/05/2007,10:39:00,43025,43030,43005,43020,77
08/05/2007,10:40:00,43020,43035,43020,43030,40
08/05/2007,10:41:00,43035,43045,43030,43045,58
08/05/2007,10:42:00,43045,43055,43045,43050,42
08/05/2007,10:43:00,43050,43060,43050,43055,25
08/05/2007,10:44:00,43060,43065,43060,43060,6
08/05/2007,10:45:00,43065,43065,43050,43055,23
08/05/2007,10:46:00,43060,43060,43055,43055,4
08/05/2007,10:47:00,43060,43060,43055,43055,3
08/05/2007,10:48:00,43060,43070,43060,43070,16
08/05/2007,10:49:00,43070,43075,43060,43060,26
08/05/2007,10:50:00,43060,43060,43050,43055,19
08/05/2007,10:51:00,43060,43070,43055,43060,37
08/05/2007,10:52:00,43065,43085,43065,43085,57
08/05/2007,10:53:00,43085,43085,43080,43080,9
08/05/2007,10:54:00,43080,43080,43080,43080,9
08/05/2007,10:55:00,43075,43075,43070,43070,46
08/05/2007,10:56:00,43075,43075,43070,43075,11
08/05/2007,10:57:00,43075,43075,43070,43070,7
08/05/2007,10:58:00,43070,43070,43060,43070,73
08/05/2007,10:59:00,43070,43070,43070,43070,25
08/05/2007,11:00:00,43065,43070,43060,43070,16
08/05/2007,11:01:00,43065,43065,43065,43065,11
08/05/2007,11:02:00,43065,43065,43060,43060,34
08/05/2007,11:03:00,43065,43065,43060,43065,23
08/05/2007,11:04:00,43065,43065,43065,43065,7
08/05/2007,11:05:00,43070,43070,43050,43060,96
08/05/2007,11:06:00,43060,43060,43050,43050,16
08/05/2007,11:07:00,43050,43055,43035,43040,61
08/05/2007,11:08:00,43035,43040,43025,43035,49
08/05/2007,11:09:00,43040,43040,43030,43030,19
08/05/2007,11:10:00,43030,43035,43030,43030,18
08/05/2007,11:11:00,43035,43040,43035,43040,24
08/05/2007,11:12:00,43040,43045,43040,43040,10
08/05/2007,11:13:00,43040,43040,43035,43035,7
08/05/2007,11:14:00,43035,43040,43035,43035,15
08/05/2007,11:15:00,43030,43030,43030,43030,11
08/05/2007,11:16:00,43035,43035,43030,43030,11
08/05/2007,11:17:00,43035,43050,43030,43045,27
08/05/2007,11:18:00,43040,43040,43035,43035,31
08/05/2007,11:19:00,43035,43035,43030,43030,15
08/05/2007,11:20:00,43035,43035,43030,43030,8
08/05/2007,11:21:00,43025,43025,43015,43020,22
08/05/2007,11:22:00,43015,43020,43005,43010,36
08/05/2007,11:23:00,43010,43015,43010,43015,4
08/05/2007,11:24:00,43015,43015,43010,43010,20
08/05/2007,11:25:00,43005,43005,42975,42980,154
08/05/2007,11:26:00,42980,42990,42980,42990,28
08/05/2007,11:27:00,42995,43000,42990,42995,19
08/05/2007,11:28:00,42990,42990,42980,42990,32
08/05/2007,11:29:00,42985,42995,42975,42980,37
08/05/2007,11:30:00,42980,42990,42980,42985,37
08/05/2007,11:31:00,42990,42990,42970,42970,35
08/05/2007,11:32:00,42970,42985,42970,42980,56
08/05/2007,11:33:00,42975,42980,42965,42980,118
08/05/2007,11:34:00,42975,42975,42965,42975,18
08/05/2007,11:35:00,42975,42985,42975,42980,19
08/05/2007,11:36:00,42980,42985,42970,42980,31
08/05/2007,11:37:00,42980,42985,42970,42980,50
08/05/2007,11:38:00,42975,42990,42975,42990,46
08/05/2007,11:39:00,42985,42990,42985,42990,11
08/05/2007,11:40:00,42990,42990,42990,42990,11
08/05/2007,11:41:00,42990,42990,42985,42985,16
08/05/2007,11:42:00,42985,42985,42975,42980,41
08/05/2007,11:43:00,42980,42980,42980,42980,13
08/05/2007,11:44:00,42980,42980,42970,42975,22
08/05/2007,11:45:00,42970,42970,42955,42955,58
08/05/2007,11:46:00,42960,42960,42935,42940,123
08/05/2007,11:47:00,42940,42945,42935,42935,22
08/05/2007,11:48:00,42930,42935,42890,42900,275
08/05/2007,11:49:00,42905,42920,42905,42915,59
08/05/2007,11:50:00,42915,42920,42900,42900,87
08/05/2007,11:51:00,42910,42930,42910,42910,33
08/05/2007,11:52:00,42915,42915,42900,42900,56
08/05/2007,11:53:00,42900,42905,42880,42895,64
08/05/2007,11:54:00,42890,42895,42880,42880,77
08/05/2007,11:55:00,42880,42880,42845,42870,296
08/05/2007,11:56:00,42870,42885,42870,42885,78
08/05/2007,11:57:00,42880,42880,42850,42855,68
08/05/2007,11:58:00,42855,42860,42825,42830,162
08/05/2007,11:59:00,42830,42830,42795,42805,177
08/05/2007,12:00:00,42800,42805,42780,42795,175
08/05/2007,12:01:00,42805,42815,42800,42810,94
08/05/2007,12:02:00,42810,42825,42810,42825,95
08/05/2007,12:03:00,42825,42825,42805,42810,56
08/05/2007,12:04:00,42810,42815,42805,42810,57
08/05/2007,12:05:00,42805,42815,42805,42815,38
08/05/2007,12:06:00,42815,42820,42810,42815,42
08/05/2007,12:07:00,42815,42825,42810,42820,52
08/05/2007,12:08:00,42825,42830,42820,42830,33
08/05/2007,12:09:00,42825,42830,42815,42820,34
08/05/2007,12:10:00,42820,42825,42815,42825,14
08/05/2007,12:11:00,42825,42830,42820,42830,23
08/05/2007,12:12:00,42825,42840,42825,42840,49
08/05/2007,12:13:00,42840,42840,42835,42840,25
08/05/2007,12:14:00,42840,42845,42835,42840,25
08/05/2007,12:15:00,42840,42845,42835,42840,26
08/05/2007,12:16:00,42840,42845,42830,42835,16
08/05/2007,12:17:00,42835,42835,42820,42820,37
08/05/2007,12:18:00,42825,42830,42820,42830,8
08/05/2007,12:19:00,42830,42840,42825,42840,32
08/05/2007,12:20:00,42835,42845,42830,42840,24
08/05/2007,12:21:00,42840,42840,42840,42840,2
08/05/2007,12:22:00,42840,42840,42830,42830,13
08/05/2007,12:23:00,42830,42830,42830,42830,12
08/05/2007,12:24:00,42830,42830,42820,42825,30
08/05/2007,12:25:00,42825,42825,42820,42820,19
08/05/2007,12:26:00,42815,42820,42815,42820,4
08/05/2007,12:27:00,42815,42820,42810,42820,41
08/05/2007,12:28:00,42815,42815,42805,42805,14
08/05/2007,12:29:00,42810,42815,42810,42810,14
08/05/2007,12:30:00,42810,42810,42800,42810,31
08/05/2007,12:31:00,42805,42810,42805,42810,10
08/05/2007,12:32:00,42805,42815,42805,42815,11
08/05/2007,12:33:00,42815,42820,42815,42820,5
08/05/2007,12:34:00,42820,42820,42815,42815,29
08/05/2007,12:35:00,42820,42830,42820,42825,18
08/05/2007,12:36:00,42825,42830,42825,42830,7
08/05/2007,12:37:00,42825,42830,42825,42825,9
08/05/2007,12:38:00,42825,42825,42820,42825,11
08/05/2007,12:39:00,42820,42830,42820,42820,10
08/05/2007,12:40:00,42825,42825,42820,42820,17
08/05/2007,12:41:00,42820,42825,42810,42810,40
08/05/2007,12:42:00,42810,42810,42810,42810,5
08/05/2007,12:43:00,42810,42810,42785,42790,44
08/05/2007,12:44:00,42790,42795,42785,42795,54
08/05/2007,12:45:00,42795,42795,42765,42770,71
08/05/2007,12:46:00,42770,42790,42760,42780,90
08/05/2007,12:47:00,42780,42790,42780,42780,35
08/05/2007,12:48:00,42780,42785,42765,42765,20
08/05/2007,12:49:00,42765,42770,42765,42770,17
08/05/2007,12:50:00,42770,42780,42765,42780,25
08/05/2007,12:51:00,42780,42785,42775,42780,13
08/05/2007,12:52:00,42775,42780,42775,42780,3
08/05/2007,12:53:00,42775,42780,42775,42780,4
08/05/2007,12:54:00,42775,42780,42775,42780,6
08/05/2007,12:55:00,42780,42780,42775,42780,8
08/05/2007,12:56:00,42780,42780,42755,42760,43
08/05/2007,12:57:00,42760,42765,42760,42765,28
08/05/2007,12:58:00,42765,42770,42760,42760,28
08/05/2007,12:59:00,42760,42760,42745,42745,67
08/05/2007,13:00:00,42745,42755,42735,42755,49
08/05/2007,13:01:00,42750,42755,42745,42755,31
08/05/2007,13:02:00,42755,42765,42755,42765,21
08/05/2007,13:03:00,42765,42770,42760,42760,18
08/05/2007,13:04:00,42760,42760,42760,42760,33
08/05/2007,13:05:00,42765,42765,42755,42755,30
08/05/2007,13:06:00,42755,42765,42750,42750,42
08/05/2007,13:07:00,42745,42745,42740,42740,12
08/05/2007,13:08:00,42740,42750,42740,42750,25
08/05/2007,13:09:00,42740,42740,42735,42735,14
08/05/2007,13:10:00,42735,42735,42725,42725,41
08/05/2007,13:11:00,42730,42730,42720,42720,38
08/05/2007,13:12:00,42715,42715,42675,42690,106
08/05/2007,13:13:00,42690,42695,42690,42690,21
08/05/2007,13:14:00,42690,42690,42685,42690,13
08/05/2007,13:15:00,42685,42690,42680,42680,21
08/05/2007,13:16:00,42675,42695,42660,42690,90
08/05/2007,13:17:00,42690,42705,42690,42700,20
08/05/2007,13:18:00,42700,42710,42695,42700,39
08/05/2007,13:19:00,42700,42705,42680,42680,62
08/05/2007,13:20:00,42680,42690,42670,42680,25
08/05/2007,13:21:00,42680,42685,42680,42680,7
08/05/2007,13:22:00,42680,42680,42670,42675,20
08/05/2007,13:23:00,42675,42675,42660,42665,28
08/05/2007,13:24:00,42665,42665,42645,42655,114
08/05/2007,13:25:00,42655,42660,42650,42655,32
08/05/2007,13:26:00,42660,42660,42660,42660,4
08/05/2007,13:27:00,42660,42670,42655,42660,36
08/05/2007,13:28:00,42665,42665,42650,42660,57
08/05/2007,13:29:00,42665,42685,42665,42675,61
08/05/2007,13:30:00,42675,42675,42660,42665,32
08/05/2007,13:31:00,42665,42675,42660,42670,39
08/05/2007,13:32:00,42670,42675,42670,42675,11
08/05/2007,13:33:00,42680,42685,42680,42685,17
08/05/2007,13:34:00,42685,42690,42680,42685,30
08/05/2007,13:35:00,42685,42690,42685,42685,25
08/05/2007,13:36:00,42685,42690,42685,42690,20
08/05/2007,13:37:00,42690,42690,42655,42660,75
08/05/2007,13:38:00,42665,42670,42655,42665,37
08/05/2007,13:39:00,42660,42675,42660,42675,14
08/05/2007,13:40:00,42675,42675,42670,42675,21
08/05/2007,13:41:00,42680,42685,42675,42685,13
08/05/2007,13:42:00,42685,42700,42685,42700,59
08/05/2007,13:43:00,42700,42705,42690,42690,12
08/05/2007,13:44:00,42695,42695,42690,42690,14
08/05/2007,13:45:00,42690,42690,42690,42690,15
08/05/2007,13:46:00,42685,42690,42685,42690,17
08/05/2007,13:47:00,42690,42695,42685,42690,20
08/05/2007,13:48:00,42685,42685,42685,42685,7
08/05/2007,13:49:00,42690,42695,42690,42695,10
08/05/2007,13:50:00,42700,42725,42700,42720,83
08/05/2007,13:51:00,42715,42715,42705,42715,25
08/05/2007,13:52:00,42715,42720,42710,42710,12
08/05/2007,13:53:00,42710,42710,42710,42710,11
08/05/2007,13:54:00,42710,42720,42710,42720,12
08/05/2007,13:55:00,42720,42720,42720,42720,2
08/05/2007,13:56:00,42715,42720,42715,42720,20
08/05/2007,13:57:00,42710,42725,42710,42725,20
08/05/2007,13:58:00,42725,42725,42715,42715,5
08/05/2007,13:59:00,42720,42720,42720,42720,6
08/05/2007,14:00:00,42725,42725,42720,42720,8
08/05/2007,14:01:00,42720,42725,42720,42725,9
08/05/2007,14:02:00,42725,42725,42720,42720,9
08/05/2007,14:03:00,42725,42725,42720,42720,3
08/05/2007,14:04:00,42720,42725,42720,42725,9
08/05/2007,14:05:00,42730,42735,42720,42720,11
08/05/2007,14:06:00,42720,42730,42720,42730,27
08/05/2007,14:07:00,42735,42735,42735,42735,7
08/05/2007,14:08:00,42740,42750,42740,42750,62
08/05/2007,14:09:00,42750,42775,42750,42770,34
08/05/2007,14:10:00,42770,42780,42770,42780,34
08/05/2007,14:11:00,42780,42780,42770,42770,19
08/05/2007,14:12:00,42765,42775,42765,42770,55
08/05/2007,14:13:00,42770,42770,42770,42770,2
08/05/2007,14:14:00,42770,42770,42770,42770,5
08/05/2007,14:15:00,42770,42775,42770,42775,5
08/05/2007,14:16:00,42775,42780,42770,42780,17
08/05/2007,14:17:00,42780,42790,42775,42790,26
08/05/2007,14:18:00,42785,42790,42780,42790,18
08/05/2007,14:19:00,42790,42790,42770,42770,12
08/05/2007,14:20:00,42770,42770,42765,42770,12
08/05/2007,14:21:00,42765,42765,42760,42765,22
08/05/2007,14:22:00,42765,42765,42760,42765,20
08/05/2007,14:23:00,42770,42770,42770,42770,1
08/05/2007,14:24:00,42770,42775,42770,42775,12
08/05/2007,14:25:00,42775,42780,42770,42770,5
08/05/2007,14:26:00,42765,42770,42765,42765,8
08/05/2007,14:27:00,42765,42765,42760,42760,6
08/05/2007,14:28:00,42760,42765,42760,42765,9
08/05/2007,14:29:00,42765,42765,42760,42760,5
08/05/2007,14:30:00,42765,42770,42765,42765,8
08/05/2007,14:31:00,42765,42770,42765,42770,21
08/05/2007,14:32:00,42770,42780,42770,42780,33
08/05/2007,14:33:00,42780,42780,42775,42775,27
08/05/2007,14:34:00,42775,42775,42765,42765,50
08/05/2007,14:35:00,42770,42770,42765,42770,13
08/05/2007,14:36:00,42765,42765,42765,42765,9
08/05/2007,14:37:00,42765,42765,42765,42765,1
08/05/2007,14:38:00,42765,42770,42765,42770,2
08/05/2007,14:39:00,42765,42770,42765,42770,7
08/05/2007,14:41:00,42770,42770,42770,42770,3
08/05/2007,14:42:00,42765,42765,42760,42765,18
08/05/2007,14:43:00,42770,42780,42770,42780,41
08/05/2007,14:44:00,42780,42780,42775,42780,32
08/05/2007,14:45:00,42785,42800,42785,42795,59
08/05/2007,14:46:00,42795,42830,42795,42830,115
08/05/2007,14:47:00,42830,42830,42810,42825,48
08/05/2007,14:48:00,42820,42825,42815,42820,14
08/05/2007,14:49:00,42820,42830,42815,42830,26
08/05/2007,14:50:00,42825,42830,42825,42825,14
08/05/2007,14:51:00,42820,42825,42820,42825,7
08/05/2007,14:52:00,42820,42820,42815,42815,16
08/05/2007,14:53:00,42810,42815,42805,42815,45
08/05/2007,14:54:00,42815,42815,42815,42815,8
08/05/2007,14:55:00,42815,42815,42805,42810,23
08/05/2007,14:56:00,42815,42815,42815,42815,8
08/05/2007,14:57:00,42815,42820,42810,42810,23
08/05/2007,14:58:00,42810,42810,42805,42810,32
08/05/2007,14:59:00,42805,42810,42805,42805,17
08/05/2007,15:00:00,42810,42820,42810,42820,38
08/05/2007,15:01:00,42825,42825,42815,42820,17
08/05/2007,15:02:00,42815,42825,42815,42825,51
08/05/2007,15:03:00,42825,42830,42825,42830,11
08/05/2007,15:04:00,42835,42840,42835,42835,17
08/05/2007,15:05:00,42835,42835,42825,42825,24
08/05/2007,15:06:00,42825,42835,42825,42835,20
08/05/2007,15:07:00,42835,42845,42835,42840,69
08/05/2007,15:08:00,42835,42840,42830,42840,16
08/05/2007,15:09:00,42845,42845,42835,42835,7
08/05/2007,15:10:00,42835,42840,42835,42835,10
08/05/2007,15:11:00,42830,42830,42820,42820,26
08/05/2007,15:12:00,42820,42820,42820,42820,36
08/05/2007,15:13:00,42815,42815,42810,42810,38
08/05/2007,15:14:00,42810,42815,42810,42810,22
08/05/2007,15:15:00,42810,42815,42810,42815,21
08/05/2007,15:16:00,42815,42815,42815,42815,6
08/05/2007,15:17:00,42815,42815,42800,42805,29
08/05/2007,15:18:00,42810,42810,42805,42805,13
08/05/2007,15:19:00,42810,42815,42805,42815,10
08/05/2007,15:20:00,42805,42815,42805,42815,2
08/05/2007,15:21:00,42815,42820,42815,42815,7
08/05/2007,15:22:00,42810,42810,42795,42795,32
08/05/2007,15:23:00,42795,42795,42790,42795,17
08/05/2007,15:24:00,42800,42800,42790,42795,9
08/05/2007,15:25:00,42795,42795,42795,42795,13
08/05/2007,15:26:00,42795,42795,42795,42795,3
08/05/2007,15:27:00,42800,42800,42795,42800,4
08/05/2007,15:28:00,42800,42800,42795,42795,17
08/05/2007,15:29:00,42795,42800,42795,42795,4
08/05/2007,15:30:00,42795,42795,42790,42790,12
08/05/2007,15:31:00,42795,42800,42795,42795,20
08/05/2007,15:32:00,42790,42790,42780,42785,86
08/05/2007,15:33:00,42785,42790,42770,42775,39
08/05/2007,15:34:00,42770,42785,42770,42780,28
08/05/2007,15:35:00,42780,42790,42770,42785,42
08/05/2007,15:36:00,42785,42795,42780,42795,35
08/05/2007,15:37:00,42795,42815,42795,42815,70
08/05/2007,15:38:00,42815,42825,42810,42815,37
08/05/2007,15:39:00,42820,42830,42820,42820,34
08/05/2007,15:40:00,42820,42840,42820,42830,41
08/05/2007,15:41:00,42840,42845,42835,42840,45
08/05/2007,15:42:00,42835,42845,42825,42825,58
08/05/2007,15:43:00,42825,42845,42820,42845,22
08/05/2007,15:44:00,42845,42855,42835,42835,69
08/05/2007,15:45:00,42835,42835,42815,42820,70
08/05/2007,15:46:00,42820,42825,42815,42825,12
08/05/2007,15:47:00,42825,42825,42790,42790,81
08/05/2007,15:48:00,42790,42805,42790,42805,82
08/05/2007,15:49:00,42805,42810,42800,42810,26
08/05/2007,15:50:00,42810,42810,42810,42810,16
08/05/2007,15:51:00,42810,42825,42810,42820,31
08/05/2007,15:52:00,42825,42830,42815,42830,51
08/05/2007,15:53:00,42830,42830,42795,42805,52
08/05/2007,15:54:00,42800,42810,42800,42805,32
08/05/2007,15:55:00,42805,42810,42805,42805,10
08/05/2007,15:56:00,42795,42805,42795,42795,26
08/05/2007,15:57:00,42795,42805,42790,42795,49
08/05/2007,15:58:00,42800,42805,42795,42805,32
08/05/2007,15:59:00,42805,42815,42800,42805,21
08/05/2007,16:00:00,42805,42820,42790,42810,97
08/05/2007,16:01:00,42810,42830,42800,42825,108
08/05/2007,16:02:00,42830,42830,42820,42830,13
08/05/2007,16:03:00,42830,42845,42825,42825,72
08/05/2007,16:04:00,42835,42840,42830,42835,9
08/05/2007,16:05:00,42830,42830,42805,42810,36
08/05/2007,16:06:00,42805,42805,42780,42780,53
08/05/2007,16:07:00,42785,42785,42765,42770,67
08/05/2007,16:08:00,42770,42790,42765,42785,68
08/05/2007,16:09:00,42785,42800,42780,42780,54
08/05/2007,16:10:00,42780,42790,42780,42785,13
08/05/2007,16:11:00,42790,42790,42780,42780,18
08/05/2007,16:12:00,42775,42780,42775,42780,26
08/05/2007,16:13:00,42785,42785,42770,42770,22
08/05/2007,16:14:00,42765,42780,42765,42780,20
08/05/2007,16:15:00,42780,42795,42780,42795,36
08/05/2007,16:16:00,42790,42795,42775,42775,37
08/05/2007,16:17:00,42775,42795,42775,42785,41
08/05/2007,16:18:00,42785,42785,42780,42785,33
08/05/2007,16:19:00,42790,42795,42785,42790,10
08/05/2007,16:20:00,42785,42785,42770,42775,38
08/05/2007,16:21:00,42780,42785,42775,42785,7
08/05/2007,16:22:00,42785,42795,42785,42790,25
08/05/2007,16:23:00,42795,42795,42770,42770,67
08/05/2007,16:24:00,42770,42780,42770,42780,11
08/05/2007,16:25:00,42775,42795,42770,42790,57
08/05/2007,16:26:00,42795,42835,42795,42835,84
08/05/2007,16:27:00,42830,42835,42820,42825,41
08/05/2007,16:28:00,42825,42835,42815,42835,61
08/05/2007,16:29:00,42835,42870,42830,42860,120
08/05/2007,16:30:00,42865,42870,42860,42860,45
08/05/2007,16:31:00,42860,42860,42850,42855,30
08/05/2007,16:32:00,42850,42865,42845,42860,61
08/05/2007,16:33:00,42860,42870,42860,42865,18
08/05/2007,16:34:00,42865,42865,42845,42850,75
08/05/2007,16:35:00,42850,42860,42850,42860,40
08/05/2007,16:36:00,42865,42865,42860,42865,16
08/05/2007,16:37:00,42860,42865,42855,42855,19
08/05/2007,16:38:00,42850,42855,42850,42855,9
08/05/2007,16:39:00,42850,42850,42845,42850,24
08/05/2007,16:40:00,42850,42850,42845,42845,20
08/05/2007,16:41:00,42845,42845,42825,42835,76
08/05/2007,16:42:00,42835,42835,42825,42825,21
08/05/2007,16:43:00,42830,42830,42810,42820,47
08/05/2007,16:44:00,42820,42840,42820,42835,28
08/05/2007,16:45:00,42840,42850,42840,42850,24
08/05/2007,16:46:00,42855,42860,42850,42850,22
08/05/2007,16:47:00,42855,42865,42855,42865,23
08/05/2007,16:48:00,42865,42865,42850,42855,53
08/05/2007,16:49:00,42855,42870,42855,42865,38
08/05/2007,16:50:00,42870,42880,42870,42875,32
08/05/2007,16:51:00,42875,42905,42875,42900,68
08/05/2007,16:52:00,42900,42915,42900,42910,78
08/05/2007,16:53:00,42905,42920,42905,42920,62
08/05/2007,16:54:00,42925,42930,42920,42925,66
08/05/2007,16:55:00,42930,42940,42920,42920,81
08/05/2007,16:56:00,42925,42940,42925,42935,78
08/05/2007,16:57:00,42935,42940,42930,42940,48
08/05/2007,16:58:00,42940,42945,42930,42930,26
08/05/2007,16:59:00,42930,42930,42920,42930,14
08/05/2007,17:00:00,42930,42940,42930,42940,31
08/05/2007,17:01:00,42940,42940,42930,42930,60
08/05/2007,17:02:00,42930,42930,42915,42920,30
08/05/2007,17:03:00,42920,42920,42900,42910,84
08/05/2007,17:04:00,42910,42910,42890,42890,82
08/05/2007,17:05:00,42890,42900,42885,42890,67
08/05/2007,17:06:00,42895,42900,42885,42900,60
08/05/2007,17:07:00,42900,42915,42900,42910,30
08/05/2007,17:08:00,42910,42915,42910,42910,10
08/05/2007,17:09:00,42915,42915,42895,42895,25
08/05/2007,17:10:00,42900,42905,42880,42885,93
08/05/2007,17:11:00,42885,42890,42875,42880,82
08/05/2007,17:12:00,42885,42890,42875,42890,19
08/05/2007,17:13:00,42895,42895,42890,42890,23
08/05/2007,17:14:00,42900,42905,42895,42905,18
08/05/2007,17:15:00,42905,42915,42905,42915,45
08/05/2007,17:16:00,42915,42925,42915,42925,35
08/05/2007,17:17:00,42925,42945,42925,42945,49
08/05/2007,17:18:00,42945,42945,42940,42940,71
08/05/2007,17:19:00,42940,42945,42930,42935,55
08/05/2007,17:20:00,42935,42940,42925,42925,34
08/05/2007,17:21:00,42930,42940,42920,42940,57
08/05/2007,17:22:00,42940,42960,42940,42950,93
08/05/2007,17:23:00,42950,42955,42945,42945,26
08/05/2007,17:24:00,42945,42955,42940,42945,64
08/05/2007,17:25:00,42955,42965,42950,42960,90
08/05/2007,17:26:00,42970,42975,42960,42965,64
08/05/2007,17:27:00,42970,42970,42960,42960,62
08/05/2007,17:28:00,42960,42965,42945,42945,54
08/05/2007,17:29:00,42945,42960,42940,42945,104
08/05/2007,17:30:00,42945,42955,42940,42950,65
08/05/2007,17:31:00,42955,42955,42950,42950,30
08/05/2007,17:32:00,42945,42950,42945,42945,25
08/05/2007,17:33:00,42945,42960,42940,42955,58
08/05/2007,17:34:00,42960,42970,42955,42970,30
08/05/2007,17:35:00,42965,42990,42960,42985,75
08/05/2007,17:36:00,42980,42985,42975,42980,30
08/05/2007,17:37:00,42975,42985,42970,42980,21
08/05/2007,17:38:00,42985,42990,42980,42980,23
08/05/2007,17:39:00,42990,42990,42975,42980,42