DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/05/2007,09:00:00,43000,43170,43000,43130,235
09/05/2007,09:01:00,43135,43155,43135,43155,72
09/05/2007,09:02:00,43155,43160,43145,43155,78
09/05/2007,09:03:00,43150,43155,43135,43150,120
09/05/2007,09:04:00,43150,43170,43150,43170,81
09/05/2007,09:05:00,43175,43190,43165,43180,147
09/05/2007,09:06:00,43175,43190,43175,43190,82
09/05/2007,09:07:00,43190,43230,43190,43225,145
09/05/2007,09:08:00,43225,43245,43225,43240,138
09/05/2007,09:09:00,43240,43260,43240,43260,128
09/05/2007,09:10:00,43260,43275,43255,43265,88
09/05/2007,09:11:00,43260,43270,43255,43265,50
09/05/2007,09:12:00,43260,43260,43240,43240,64
09/05/2007,09:13:00,43235,43245,43230,43235,62
09/05/2007,09:14:00,43230,43235,43225,43225,35
09/05/2007,09:15:00,43225,43230,43220,43220,59
09/05/2007,09:16:00,43225,43230,43220,43230,35
09/05/2007,09:17:00,43230,43230,43215,43215,56
09/05/2007,09:18:00,43210,43220,43200,43215,71
09/05/2007,09:19:00,43210,43215,43200,43200,22
09/05/2007,09:20:00,43205,43205,43190,43195,57
09/05/2007,09:21:00,43200,43205,43200,43205,38
09/05/2007,09:22:00,43200,43215,43200,43210,40
09/05/2007,09:23:00,43210,43220,43205,43215,28
09/05/2007,09:24:00,43210,43215,43190,43190,46
09/05/2007,09:25:00,43190,43195,43180,43180,60
09/05/2007,09:26:00,43180,43195,43180,43190,54
09/05/2007,09:27:00,43185,43185,43165,43175,41
09/05/2007,09:28:00,43170,43190,43170,43185,29
09/05/2007,09:29:00,43185,43185,43175,43175,10
09/05/2007,09:30:00,43180,43180,43170,43175,23
09/05/2007,09:31:00,43180,43180,43180,43180,21
09/05/2007,09:32:00,43180,43180,43165,43170,42
09/05/2007,09:33:00,43165,43165,43135,43140,66
09/05/2007,09:34:00,43140,43150,43135,43145,72
09/05/2007,09:35:00,43145,43155,43145,43145,90
09/05/2007,09:36:00,43150,43155,43145,43155,53
09/05/2007,09:37:00,43155,43160,43150,43160,41
09/05/2007,09:38:00,43160,43165,43160,43165,23
09/05/2007,09:39:00,43160,43160,43150,43150,56
09/05/2007,09:40:00,43150,43160,43150,43160,10
09/05/2007,09:41:00,43155,43165,43155,43160,14
09/05/2007,09:42:00,43155,43160,43155,43155,13
09/05/2007,09:43:00,43160,43180,43160,43175,53
09/05/2007,09:44:00,43185,43195,43185,43195,29
09/05/2007,09:45:00,43195,43200,43195,43195,30
09/05/2007,09:46:00,43195,43200,43190,43195,15
09/05/2007,09:47:00,43200,43205,43195,43195,14
09/05/2007,09:48:00,43195,43200,43195,43200,12
09/05/2007,09:49:00,43195,43195,43195,43195,1
09/05/2007,09:50:00,43200,43200,43190,43195,22
09/05/2007,09:51:00,43195,43195,43195,43195,13
09/05/2007,09:52:00,43195,43205,43195,43200,36
09/05/2007,09:53:00,43200,43200,43200,43200,10
09/05/2007,09:54:00,43200,43210,43200,43210,20
09/05/2007,09:55:00,43205,43225,43205,43225,65
09/05/2007,09:56:00,43220,43225,43210,43220,36
09/05/2007,09:57:00,43220,43230,43215,43230,46
09/05/2007,09:58:00,43230,43230,43225,43225,27
09/05/2007,09:59:00,43225,43225,43205,43210,62
09/05/2007,10:00:00,43205,43205,43200,43205,35
09/05/2007,10:01:00,43200,43200,43190,43200,29
09/05/2007,10:02:00,43200,43200,43190,43195,27
09/05/2007,10:03:00,43195,43195,43185,43185,22
09/05/2007,10:04:00,43190,43190,43180,43180,16
09/05/2007,10:05:00,43175,43175,43170,43170,26
09/05/2007,10:06:00,43170,43170,43145,43155,39
09/05/2007,10:07:00,43150,43150,43140,43145,25
09/05/2007,10:08:00,43145,43160,43145,43155,47
09/05/2007,10:09:00,43155,43155,43150,43155,13
09/05/2007,10:10:00,43150,43150,43140,43140,24
09/05/2007,10:11:00,43140,43155,43135,43155,31
09/05/2007,10:12:00,43155,43155,43150,43150,14
09/05/2007,10:13:00,43155,43160,43155,43160,13
09/05/2007,10:14:00,43160,43160,43155,43160,8
09/05/2007,10:15:00,43165,43170,43160,43160,25
09/05/2007,10:16:00,43165,43170,43165,43170,19
09/05/2007,10:17:00,43170,43185,43170,43185,37
09/05/2007,10:18:00,43180,43185,43175,43185,11
09/05/2007,10:19:00,43180,43195,43180,43195,30
09/05/2007,10:20:00,43195,43195,43190,43190,18
09/05/2007,10:21:00,43185,43190,43180,43180,31
09/05/2007,10:22:00,43185,43185,43170,43170,22
09/05/2007,10:23:00,43170,43170,43155,43155,19
09/05/2007,10:24:00,43160,43180,43160,43175,15
09/05/2007,10:25:00,43170,43170,43170,43170,1
09/05/2007,10:26:00,43170,43170,43170,43170,1
09/05/2007,10:27:00,43170,43170,43170,43170,2
09/05/2007,10:28:00,43170,43170,43155,43160,32
09/05/2007,10:29:00,43165,43165,43165,43165,1
09/05/2007,10:30:00,43165,43165,43160,43165,13
09/05/2007,10:31:00,43160,43165,43160,43165,11
09/05/2007,10:32:00,43165,43165,43165,43165,1
09/05/2007,10:33:00,43170,43175,43160,43160,16
09/05/2007,10:34:00,43160,43160,43160,43160,5
09/05/2007,10:37:00,43160,43160,43160,43160,1
09/05/2007,10:38:00,43165,43165,43160,43160,12
09/05/2007,10:39:00,43160,43165,43160,43165,13
09/05/2007,10:40:00,43160,43160,43155,43155,12
09/05/2007,10:41:00,43155,43160,43155,43160,7
09/05/2007,10:42:00,43160,43165,43160,43165,15
09/05/2007,10:43:00,43160,43160,43155,43155,10
09/05/2007,10:44:00,43160,43160,43155,43160,5
09/05/2007,10:45:00,43155,43155,43150,43150,20
09/05/2007,10:46:00,43150,43150,43145,43150,8
09/05/2007,10:47:00,43145,43155,43145,43155,12
09/05/2007,10:49:00,43155,43155,43150,43150,9
09/05/2007,10:50:00,43145,43150,43140,43140,11
09/05/2007,10:51:00,43140,43145,43130,43145,72
09/05/2007,10:52:00,43140,43145,43140,43145,13
09/05/2007,10:53:00,43145,43150,43140,43145,27
09/05/2007,10:54:00,43145,43145,43145,43145,1
09/05/2007,10:55:00,43145,43145,43145,43145,5
09/05/2007,10:56:00,43150,43150,43145,43145,2
09/05/2007,10:57:00,43145,43145,43140,43140,16
09/05/2007,10:58:00,43140,43140,43130,43135,24
09/05/2007,10:59:00,43135,43135,43130,43130,5
09/05/2007,11:00:00,43130,43135,43130,43135,16
09/05/2007,11:01:00,43130,43130,43125,43130,22
09/05/2007,11:02:00,43130,43130,43120,43120,15
09/05/2007,11:03:00,43120,43125,43110,43110,44
09/05/2007,11:04:00,43115,43120,43100,43110,134
09/05/2007,11:05:00,43115,43125,43115,43125,30
09/05/2007,11:06:00,43125,43125,43115,43115,22
09/05/2007,11:07:00,43115,43120,43115,43120,5
09/05/2007,11:08:00,43115,43115,43110,43110,11
09/05/2007,11:09:00,43110,43115,43105,43115,18
09/05/2007,11:10:00,43110,43110,43095,43100,40
09/05/2007,11:11:00,43105,43120,43100,43120,50
09/05/2007,11:12:00,43115,43115,43100,43105,29
09/05/2007,11:13:00,43100,43100,43080,43080,75
09/05/2007,11:14:00,43080,43090,43080,43090,20
09/05/2007,11:15:00,43090,43095,43090,43090,8
09/05/2007,11:16:00,43085,43085,43080,43080,34
09/05/2007,11:17:00,43085,43095,43085,43090,19
09/05/2007,11:18:00,43095,43095,43085,43085,8
09/05/2007,11:19:00,43085,43090,43085,43090,12
09/05/2007,11:20:00,43090,43095,43090,43095,15
09/05/2007,11:21:00,43095,43095,43075,43075,34
09/05/2007,11:22:00,43080,43095,43080,43095,20
09/05/2007,11:23:00,43095,43095,43085,43095,19
09/05/2007,11:24:00,43090,43090,43080,43080,6
09/05/2007,11:25:00,43080,43080,43065,43070,84
09/05/2007,11:26:00,43070,43080,43070,43075,37
09/05/2007,11:27:00,43070,43075,43065,43070,14
09/05/2007,11:28:00,43070,43075,43055,43060,68
09/05/2007,11:29:00,43060,43070,43060,43070,23
09/05/2007,11:30:00,43070,43070,43065,43070,21
09/05/2007,11:31:00,43075,43075,43070,43070,3
09/05/2007,11:32:00,43070,43075,43070,43075,8
09/05/2007,11:33:00,43075,43080,43075,43080,14
09/05/2007,11:34:00,43080,43080,43080,43080,3
09/05/2007,11:35:00,43085,43085,43085,43085,14
09/05/2007,11:36:00,43085,43090,43080,43085,18
09/05/2007,11:37:00,43080,43080,43075,43080,6
09/05/2007,11:38:00,43080,43080,43065,43070,23
09/05/2007,11:39:00,43075,43075,43055,43065,37
09/05/2007,11:40:00,43065,43085,43065,43085,41
09/05/2007,11:41:00,43085,43090,43085,43090,16
09/05/2007,11:42:00,43095,43095,43085,43095,22
09/05/2007,11:43:00,43100,43105,43100,43100,13
09/05/2007,11:44:00,43100,43120,43100,43120,81
09/05/2007,11:45:00,43120,43125,43120,43120,15
09/05/2007,11:46:00,43125,43125,43125,43125,1
09/05/2007,11:47:00,43120,43120,43115,43115,4
09/05/2007,11:48:00,43115,43115,43110,43110,12
09/05/2007,11:49:00,43105,43110,43105,43110,9
09/05/2007,11:50:00,43115,43115,43110,43110,5
09/05/2007,11:51:00,43110,43115,43100,43100,33
09/05/2007,11:52:00,43100,43105,43100,43105,3
09/05/2007,11:53:00,43110,43115,43110,43110,17
09/05/2007,11:54:00,43105,43105,43090,43095,43
09/05/2007,11:55:00,43100,43105,43095,43100,15
09/05/2007,11:56:00,43100,43100,43095,43100,18
09/05/2007,11:57:00,43100,43100,43100,43100,5
09/05/2007,11:58:00,43095,43095,43075,43080,47
09/05/2007,11:59:00,43085,43085,43075,43080,14
09/05/2007,12:00:00,43075,43090,43075,43085,44
09/05/2007,12:01:00,43090,43090,43080,43080,11
09/05/2007,12:02:00,43080,43085,43075,43080,13
09/05/2007,12:03:00,43070,43070,43040,43055,66
09/05/2007,12:04:00,43055,43060,43050,43050,12
09/05/2007,12:05:00,43055,43055,43045,43045,10
09/05/2007,12:06:00,43050,43050,43035,43035,35
09/05/2007,12:07:00,43035,43050,43035,43045,45
09/05/2007,12:08:00,43045,43050,43030,43050,53
09/05/2007,12:09:00,43050,43050,43040,43050,61
09/05/2007,12:10:00,43045,43045,43040,43040,1007
09/05/2007,12:11:00,43040,43050,43040,43045,13
09/05/2007,12:12:00,43045,43050,43045,43050,7
09/05/2007,12:13:00,43050,43055,43050,43055,22
09/05/2007,12:14:00,43055,43070,43055,43060,24
09/05/2007,12:15:00,43065,43065,43060,43060,12
09/05/2007,12:16:00,43055,43055,43055,43055,16
09/05/2007,12:17:00,43060,43060,43055,43055,11
09/05/2007,12:18:00,43050,43055,43050,43055,9
09/05/2007,12:19:00,43050,43050,43035,43040,49
09/05/2007,12:20:00,43040,43050,43040,43050,9
09/05/2007,12:21:00,43055,43065,43055,43065,30
09/05/2007,12:22:00,43060,43060,43060,43060,3
09/05/2007,12:23:00,43060,43065,43060,43065,26
09/05/2007,12:24:00,43060,43065,43055,43055,8
09/05/2007,12:25:00,43060,43060,43055,43060,5
09/05/2007,12:26:00,43060,43075,43060,43075,17
09/05/2007,12:27:00,43080,43080,43080,43080,19
09/05/2007,12:28:00,43080,43090,43080,43085,18
09/05/2007,12:29:00,43085,43085,43080,43085,12
09/05/2007,12:30:00,43085,43095,43080,43095,33
09/05/2007,12:31:00,43090,43090,43085,43085,11
09/05/2007,12:32:00,43080,43090,43075,43085,8
09/05/2007,12:33:00,43085,43085,43080,43080,20
09/05/2007,12:34:00,43090,43090,43080,43080,6
09/05/2007,12:35:00,43080,43085,43080,43085,5
09/05/2007,12:36:00,43085,43085,43085,43085,2
09/05/2007,12:37:00,43090,43090,43090,43090,1
09/05/2007,12:38:00,43090,43110,43090,43105,48
09/05/2007,12:39:00,43110,43115,43110,43110,15
09/05/2007,12:40:00,43110,43115,43095,43100,58
09/05/2007,12:41:00,43100,43100,43100,43100,3
09/05/2007,12:42:00,43100,43110,43100,43105,7
09/05/2007,12:43:00,43105,43110,43100,43110,17
09/05/2007,12:44:00,43110,43110,43110,43110,2
09/05/2007,12:45:00,43115,43115,43115,43115,11
09/05/2007,12:46:00,43120,43120,43115,43115,15
09/05/2007,12:47:00,43115,43115,43105,43105,7
09/05/2007,12:48:00,43105,43105,43085,43085,30
09/05/2007,12:49:00,43085,43090,43080,43080,23
09/05/2007,12:50:00,43080,43080,43065,43065,30
09/05/2007,12:51:00,43065,43065,43065,43065,5
09/05/2007,12:52:00,43060,43060,43040,43060,60
09/05/2007,12:53:00,43055,43055,43055,43055,4
09/05/2007,12:54:00,43050,43050,43045,43050,5
09/05/2007,12:55:00,43045,43055,43035,43055,28
09/05/2007,12:56:00,43055,43065,43055,43055,16
09/05/2007,12:57:00,43055,43055,43050,43050,3
09/05/2007,12:58:00,43055,43060,43050,43060,10
09/05/2007,12:59:00,43055,43065,43050,43050,15
09/05/2007,13:00:00,43050,43050,43040,43050,7
09/05/2007,13:01:00,43055,43060,43055,43060,12
09/05/2007,13:02:00,43060,43060,43055,43055,10
09/05/2007,13:03:00,43050,43055,43025,43040,81
09/05/2007,13:04:00,43045,43045,43035,43040,13
09/05/2007,13:05:00,43035,43045,43035,43045,12
09/05/2007,13:06:00,43035,43050,43035,43040,20
09/05/2007,13:07:00,43045,43045,43035,43045,20
09/05/2007,13:08:00,43040,43040,43025,43035,20
09/05/2007,13:09:00,43035,43050,43035,43040,18
09/05/2007,13:10:00,43045,43050,43035,43035,15
09/05/2007,13:11:00,43045,43050,43035,43035,23
09/05/2007,13:12:00,43045,43045,43035,43040,18
09/05/2007,13:13:00,43035,43045,43030,43035,18
09/05/2007,13:14:00,43045,43050,43040,43050,14
09/05/2007,13:15:00,43055,43055,43050,43050,3
09/05/2007,13:16:00,43050,43050,43050,43050,2
09/05/2007,13:17:00,43055,43060,43055,43055,11
09/05/2007,13:18:00,43055,43065,43055,43060,17
09/05/2007,13:19:00,43060,43060,43060,43060,1
09/05/2007,13:20:00,43060,43060,43060,43060,3
09/05/2007,13:21:00,43060,43065,43060,43065,2
09/05/2007,13:22:00,43065,43065,43060,43060,2
09/05/2007,13:23:00,43055,43055,43055,43055,3
09/05/2007,13:24:00,43050,43050,43050,43050,3
09/05/2007,13:25:00,43055,43060,43055,43060,4
09/05/2007,13:26:00,43055,43055,43055,43055,2
09/05/2007,13:27:00,43055,43055,43050,43050,8
09/05/2007,13:30:00,43050,43050,43050,43050,4
09/05/2007,13:31:00,43050,43050,43050,43050,1
09/05/2007,13:32:00,43050,43050,43050,43050,1
09/05/2007,13:33:00,43050,43050,43050,43050,2
09/05/2007,13:34:00,43050,43050,43050,43050,2
09/05/2007,13:35:00,43050,43060,43050,43060,8
09/05/2007,13:37:00,43060,43060,43060,43060,3
09/05/2007,13:38:00,43060,43065,43060,43060,3
09/05/2007,13:39:00,43055,43055,43045,43045,12
09/05/2007,13:40:00,43050,43050,43050,43050,4
09/05/2007,13:41:00,43050,43050,43045,43050,3
09/05/2007,13:42:00,43050,43050,43050,43050,2
09/05/2007,13:44:00,43050,43050,43050,43050,4
09/05/2007,13:45:00,43055,43055,43055,43055,6
09/05/2007,13:46:00,43060,43060,43060,43060,2
09/05/2007,13:47:00,43060,43060,43055,43055,3
09/05/2007,13:48:00,43055,43060,43055,43055,10
09/05/2007,13:49:00,43060,43060,43060,43060,3
09/05/2007,13:50:00,43060,43060,43060,43060,2
09/05/2007,13:51:00,43050,43050,43050,43050,4
09/05/2007,13:52:00,43050,43050,43050,43050,2
09/05/2007,13:54:00,43050,43050,43045,43045,8
09/05/2007,13:55:00,43040,43045,43040,43040,16
09/05/2007,13:56:00,43040,43040,43040,43040,6
09/05/2007,13:57:00,43045,43045,43040,43040,7
09/05/2007,13:58:00,43040,43040,43020,43025,59
09/05/2007,13:59:00,43025,43025,43015,43025,18
09/05/2007,14:00:00,43020,43020,42990,43000,89
09/05/2007,14:01:00,43000,43000,42995,42995,16
09/05/2007,14:02:00,42995,42995,42980,42985,28
09/05/2007,14:03:00,42985,42985,42970,42985,50
09/05/2007,14:04:00,42980,42985,42975,42975,8
09/05/2007,14:05:00,42975,42980,42975,42980,14
09/05/2007,14:06:00,42980,43000,42980,42990,41
09/05/2007,14:07:00,42995,42995,42990,42990,12
09/05/2007,14:08:00,42990,42990,42975,42975,28
09/05/2007,14:09:00,42970,42970,42955,42965,31
09/05/2007,14:10:00,42965,42980,42965,42980,41
09/05/2007,14:11:00,42985,43000,42985,42990,35
09/05/2007,14:12:00,42985,42995,42975,42975,30
09/05/2007,14:13:00,42975,42980,42975,42980,44
09/05/2007,14:14:00,42980,42980,42980,42980,10
09/05/2007,14:16:00,42985,43000,42980,42995,38
09/05/2007,14:17:00,42995,43000,42980,42990,79
09/05/2007,14:18:00,42995,43000,42995,43000,17
09/05/2007,14:19:00,43005,43010,43000,43005,47
09/05/2007,14:20:00,43005,43015,43005,43010,25
09/05/2007,14:21:00,43005,43005,42990,43000,52
09/05/2007,14:22:00,43005,43010,43005,43010,25
09/05/2007,14:23:00,43010,43020,43005,43020,14
09/05/2007,14:24:00,43025,43030,43020,43020,76
09/05/2007,14:25:00,43020,43020,43015,43015,10
09/05/2007,14:26:00,43020,43035,43020,43030,22
09/05/2007,14:27:00,43030,43045,43025,43045,32
09/05/2007,14:28:00,43040,43055,43040,43055,41
09/05/2007,14:29:00,43055,43055,43050,43050,21
09/05/2007,14:30:00,43050,43065,43050,43060,68
09/05/2007,14:31:00,43060,43065,43060,43065,19
09/05/2007,14:32:00,43065,43080,43065,43075,63
09/05/2007,14:33:00,43075,43075,43070,43070,34
09/05/2007,14:34:00,43070,43070,43070,43070,4
09/05/2007,14:35:00,43070,43080,43065,43075,18
09/05/2007,14:36:00,43070,43075,43070,43075,4
09/05/2007,14:37:00,43075,43075,43075,43075,13
09/05/2007,14:38:00,43075,43075,43070,43070,13
09/05/2007,14:39:00,43065,43070,43065,43070,26
09/05/2007,14:40:00,43070,43070,43070,43070,4
09/05/2007,14:41:00,43075,43090,43075,43090,51
09/05/2007,14:42:00,43095,43105,43090,43095,52
09/05/2007,14:43:00,43100,43100,43085,43095,32
09/05/2007,14:44:00,43085,43085,43080,43080,18
09/05/2007,14:45:00,43080,43090,43080,43085,30
09/05/2007,14:46:00,43080,43080,43065,43070,40
09/05/2007,14:47:00,43075,43080,43065,43080,34
09/05/2007,14:48:00,43075,43075,43070,43070,159
09/05/2007,14:49:00,43075,43075,43075,43075,4
09/05/2007,14:50:00,43075,43085,43070,43085,22
09/05/2007,14:51:00,43090,43100,43085,43100,16
09/05/2007,14:52:00,43100,43105,43095,43105,42
09/05/2007,14:53:00,43105,43110,43105,43110,57
09/05/2007,14:54:00,43110,43115,43105,43110,20
09/05/2007,14:55:00,43110,43110,43105,43105,15
09/05/2007,14:56:00,43110,43110,43105,43105,9
09/05/2007,14:57:00,43105,43110,43105,43105,5
09/05/2007,14:58:00,43105,43110,43105,43110,10
09/05/2007,14:59:00,43110,43110,43105,43105,7
09/05/2007,15:00:00,43110,43120,43105,43115,34
09/05/2007,15:01:00,43120,43120,43115,43120,13
09/05/2007,15:02:00,43120,43120,43110,43110,12
09/05/2007,15:03:00,43105,43110,43105,43105,25
09/05/2007,15:04:00,43105,43110,43105,43110,6
09/05/2007,15:05:00,43105,43120,43105,43115,30
09/05/2007,15:06:00,43115,43115,43105,43105,25
09/05/2007,15:07:00,43110,43110,43100,43105,18
09/05/2007,15:08:00,43105,43105,43095,43100,20
09/05/2007,15:09:00,43100,43100,43100,43100,7
09/05/2007,15:10:00,43095,43100,43095,43100,17
09/05/2007,15:11:00,43095,43110,43090,43100,59
09/05/2007,15:12:00,43105,43125,43105,43120,25
09/05/2007,15:13:00,43125,43150,43125,43145,86
09/05/2007,15:14:00,43150,43165,43150,43165,106
09/05/2007,15:15:00,43165,43175,43165,43175,71
09/05/2007,15:16:00,43170,43175,43165,43170,54
09/05/2007,15:17:00,43170,43175,43170,43170,35
09/05/2007,15:18:00,43175,43175,43165,43170,20
09/05/2007,15:19:00,43165,43175,43165,43170,33
09/05/2007,15:20:00,43170,43175,43160,43160,20
09/05/2007,15:21:00,43160,43160,43125,43125,80
09/05/2007,15:22:00,43130,43135,43120,43120,61
09/05/2007,15:23:00,43115,43125,43115,43125,13
09/05/2007,15:24:00,43125,43130,43125,43125,10
09/05/2007,15:25:00,43130,43130,43125,43130,11
09/05/2007,15:26:00,43130,43130,43120,43120,15
09/05/2007,15:27:00,43120,43120,43105,43115,71
09/05/2007,15:28:00,43115,43140,43115,43135,30
09/05/2007,15:29:00,43140,43140,43125,43130,48
09/05/2007,15:30:00,43140,43140,43130,43130,12
09/05/2007,15:31:00,43130,43140,43130,43135,25
09/05/2007,15:32:00,43135,43140,43130,43135,24
09/05/2007,15:33:00,43135,43140,43135,43140,17
09/05/2007,15:34:00,43145,43165,43140,43160,70
09/05/2007,15:35:00,43160,43175,43160,43170,47
09/05/2007,15:36:00,43165,43170,43155,43170,49
09/05/2007,15:37:00,43160,43170,43160,43165,63
09/05/2007,15:38:00,43175,43175,43160,43170,53
09/05/2007,15:39:00,43170,43170,43155,43155,29
09/05/2007,15:40:00,43160,43160,43150,43150,36
09/05/2007,15:41:00,43150,43150,43135,43135,56
09/05/2007,15:42:00,43135,43145,43130,43140,36
09/05/2007,15:43:00,43140,43150,43140,43140,10
09/05/2007,15:44:00,43140,43165,43140,43165,33
09/05/2007,15:45:00,43165,43185,43165,43185,98
09/05/2007,15:46:00,43185,43210,43185,43210,107
09/05/2007,15:47:00,43215,43240,43215,43235,116
09/05/2007,15:48:00,43230,43230,43210,43215,63
09/05/2007,15:49:00,43210,43210,43200,43200,55
09/05/2007,15:50:00,43200,43215,43200,43210,27
09/05/2007,15:51:00,43205,43205,43190,43190,45
09/05/2007,15:52:00,43185,43200,43185,43200,25
09/05/2007,15:53:00,43200,43220,43200,43215,49
09/05/2007,15:54:00,43215,43215,43200,43205,36
09/05/2007,15:55:00,43205,43210,43200,43200,19
09/05/2007,15:56:00,43200,43210,43200,43200,26
09/05/2007,15:57:00,43205,43205,43200,43200,6
09/05/2007,15:58:00,43205,43205,43195,43195,26
09/05/2007,15:59:00,43200,43200,43180,43180,51
09/05/2007,16:00:00,43185,43195,43180,43195,81
09/05/2007,16:01:00,43195,43205,43190,43200,39
09/05/2007,16:02:00,43200,43215,43200,43215,31
09/05/2007,16:03:00,43220,43225,43210,43220,59
09/05/2007,16:04:00,43220,43250,43220,43240,107
09/05/2007,16:05:00,43240,43250,43240,43245,50
09/05/2007,16:06:00,43245,43260,43245,43260,93
09/05/2007,16:07:00,43265,43265,43245,43245,61
09/05/2007,16:08:00,43245,43245,43225,43230,68
09/05/2007,16:09:00,43230,43230,43220,43225,27
09/05/2007,16:10:00,43230,43230,43220,43220,37
09/05/2007,16:11:00,43220,43230,43220,43230,9
09/05/2007,16:12:00,43225,43235,43225,43230,20
09/05/2007,16:13:00,43230,43230,43225,43225,23
09/05/2007,16:14:00,43220,43220,43200,43200,44
09/05/2007,16:15:00,43200,43210,43195,43210,43
09/05/2007,16:16:00,43205,43215,43200,43200,22
09/05/2007,16:17:00,43210,43210,43205,43205,35
09/05/2007,16:18:00,43205,43220,43205,43205,46
09/05/2007,16:19:00,43205,43210,43200,43200,27
09/05/2007,16:20:00,43195,43200,43195,43195,16
09/05/2007,16:21:00,43200,43200,43195,43195,6
09/05/2007,16:22:00,43195,43205,43195,43200,23
09/05/2007,16:23:00,43200,43205,43200,43200,10
09/05/2007,16:24:00,43200,43210,43200,43210,18
09/05/2007,16:25:00,43210,43225,43205,43225,57
09/05/2007,16:26:00,43220,43225,43210,43210,85
09/05/2007,16:27:00,43215,43215,43215,43215,4
09/05/2007,16:28:00,43210,43210,43205,43205,3
09/05/2007,16:29:00,43205,43205,43200,43200,19
09/05/2007,16:30:00,43200,43200,43190,43190,47
09/05/2007,16:31:00,43190,43200,43185,43195,30
09/05/2007,16:32:00,43195,43210,43195,43205,70
09/05/2007,16:33:00,43205,43205,43195,43200,36
09/05/2007,16:34:00,43195,43195,43180,43180,63
09/05/2007,16:35:00,43185,43195,43180,43185,54
09/05/2007,16:36:00,43180,43185,43175,43175,53
09/05/2007,16:37:00,43175,43180,43140,43145,110
09/05/2007,16:38:00,43140,43155,43140,43150,91
09/05/2007,16:39:00,43150,43160,43150,43155,16
09/05/2007,16:40:00,43150,43155,43140,43150,25
09/05/2007,16:41:00,43155,43160,43150,43160,11
09/05/2007,16:42:00,43160,43165,43150,43150,13
09/05/2007,16:43:00,43155,43170,43150,43170,59
09/05/2007,16:44:00,43165,43165,43130,43135,94
09/05/2007,16:45:00,43135,43145,43130,43135,36
09/05/2007,16:46:00,43145,43145,43140,43145,5
09/05/2007,16:47:00,43145,43150,43135,43135,16
09/05/2007,16:48:00,43140,43145,43140,43145,39
09/05/2007,16:49:00,43150,43150,43145,43150,9
09/05/2007,16:50:00,43155,43165,43155,43165,30
09/05/2007,16:51:00,43165,43165,43155,43160,26
09/05/2007,16:52:00,43160,43160,43155,43160,12
09/05/2007,16:53:00,43160,43160,43145,43150,25
09/05/2007,16:54:00,43150,43150,43145,43145,8
09/05/2007,16:55:00,43145,43145,43125,43125,54
09/05/2007,16:56:00,43125,43130,43120,43120,35
09/05/2007,16:57:00,43120,43120,43105,43105,71
09/05/2007,16:58:00,43105,43110,43095,43110,106
09/05/2007,16:59:00,43110,43120,43110,43120,41
09/05/2007,17:00:00,43120,43140,43120,43140,86
09/05/2007,17:01:00,43140,43140,43140,43140,18
09/05/2007,17:02:00,43140,43150,43135,43150,73
09/05/2007,17:03:00,43150,43150,43145,43150,17
09/05/2007,17:04:00,43150,43160,43150,43160,87
09/05/2007,17:05:00,43160,43165,43160,43160,21
09/05/2007,17:06:00,43155,43160,43140,43145,38
09/05/2007,17:07:00,43145,43150,43145,43150,14
09/05/2007,17:08:00,43145,43150,43140,43145,23
09/05/2007,17:09:00,43145,43145,43145,43145,7
09/05/2007,17:10:00,43140,43155,43140,43155,44
09/05/2007,17:11:00,43150,43165,43150,43165,47
09/05/2007,17:12:00,43165,43175,43160,43165,64
09/05/2007,17:13:00,43160,43165,43155,43160,13
09/05/2007,17:14:00,43160,43165,43155,43155,31
09/05/2007,17:15:00,43160,43165,43155,43165,29
09/05/2007,17:16:00,43170,43175,43170,43170,21
09/05/2007,17:17:00,43165,43165,43160,43160,22
09/05/2007,17:18:00,43165,43165,43160,43165,11
09/05/2007,17:19:00,43160,43165,43145,43145,36
09/05/2007,17:20:00,43150,43155,43150,43150,41
09/05/2007,17:21:00,43150,43155,43150,43155,19
09/05/2007,17:22:00,43155,43155,43150,43150,2
09/05/2007,17:23:00,43145,43150,43140,43140,38
09/05/2007,17:24:00,43140,43145,43140,43145,35
09/05/2007,17:25:00,43145,43150,43140,43140,64
09/05/2007,17:26:00,43140,43160,43135,43150,34
09/05/2007,17:27:00,43150,43155,43145,43145,38
09/05/2007,17:28:00,43145,43145,43140,43140,48
09/05/2007,17:29:00,43145,43150,43135,43135,52
09/05/2007,17:30:00,43135,43145,43125,43135,73
09/05/2007,17:31:00,43135,43135,43125,43135,35
09/05/2007,17:32:00,43140,43140,43135,43140,12
09/05/2007,17:33:00,43140,43150,43140,43145,18
09/05/2007,17:34:00,43150,43160,43145,43160,65
09/05/2007,17:35:00,43165,43170,43160,43160,19
09/05/2007,17:36:00,43160,43165,43155,43165,36
09/05/2007,17:37:00,43165,43165,43160,43165,40
09/05/2007,17:38:00,43160,43170,43160,43160,29
09/05/2007,17:39:00,43160,43165,43150,43150,64