DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/07/2007,17:14:00,42095,42105,42085,42085,49
11/07/2007,17:15:00,42090,42095,42080,42095,9
11/07/2007,17:16:00,42090,42090,42080,42080,22
11/07/2007,17:17:00,42080,42095,42075,42090,18
11/07/2007,17:18:00,42095,42110,42090,42110,41
11/07/2007,17:19:00,42105,42130,42105,42115,45
11/07/2007,17:20:00,42120,42125,42110,42110,37
11/07/2007,17:21:00,42110,42125,42110,42120,32
11/07/2007,17:22:00,42125,42150,42125,42145,58
11/07/2007,17:23:00,42140,42155,42135,42155,32
11/07/2007,17:24:00,42155,42170,42155,42160,42
11/07/2007,17:25:00,42155,42165,42150,42160,37
11/07/2007,17:26:00,42155,42170,42140,42140,57
11/07/2007,17:27:00,42135,42135,42110,42120,76
11/07/2007,17:28:00,42120,42130,42110,42130,63
11/07/2007,17:29:00,42130,42140,42115,42115,97
11/07/2007,17:30:00,42125,42125,42105,42110,2552
11/07/2007,17:31:00,42115,42115,42105,42110,23
11/07/2007,17:32:00,42110,42115,42105,42110,18
11/07/2007,17:33:00,42110,42120,42110,42120,30
11/07/2007,17:34:00,42120,42120,42105,42115,28
11/07/2007,17:35:00,42115,42120,42100,42110,34
11/07/2007,17:36:00,42110,42110,42100,42105,13
11/07/2007,17:37:00,42100,42120,42100,42115,17
11/07/2007,17:38:00,42115,42120,42110,42115,26
11/07/2007,17:39:00,42105,42115,42100,42100,27
12/07/2007,09:00:00,42195,42295,42195,42260,158
12/07/2007,09:01:00,42260,42290,42240,42240,115
12/07/2007,09:02:00,42235,42255,42235,42255,48
12/07/2007,09:03:00,42255,42255,42250,42250,26
12/07/2007,09:04:00,42245,42250,42230,42245,73
12/07/2007,09:05:00,42250,42290,42245,42270,155
12/07/2007,09:06:00,42270,42280,42260,42260,71
12/07/2007,09:07:00,42255,42255,42250,42250,15
12/07/2007,09:08:00,42250,42250,42220,42220,36
12/07/2007,09:09:00,42215,42240,42210,42235,48
12/07/2007,09:10:00,42240,42240,42220,42230,31
12/07/2007,09:11:00,42230,42240,42220,42240,33
12/07/2007,09:12:00,42230,42235,42210,42210,19
12/07/2007,09:13:00,42210,42210,42190,42190,45
12/07/2007,09:14:00,42190,42190,42180,42185,29
12/07/2007,09:15:00,42180,42200,42175,42200,46
12/07/2007,09:16:00,42200,42210,42200,42210,15
12/07/2007,09:17:00,42205,42205,42175,42175,34
12/07/2007,09:18:00,42175,42180,42170,42170,56
12/07/2007,09:19:00,42175,42175,42165,42165,28
12/07/2007,09:20:00,42165,42180,42160,42180,47
12/07/2007,09:21:00,42175,42200,42170,42195,58
12/07/2007,09:22:00,42195,42200,42195,42195,20
12/07/2007,09:23:00,42190,42190,42170,42175,32
12/07/2007,09:24:00,42175,42180,42165,42180,20
12/07/2007,09:25:00,42180,42180,42170,42175,29
12/07/2007,09:26:00,42170,42170,42165,42170,13
12/07/2007,09:27:00,42165,42165,42150,42155,19
12/07/2007,09:28:00,42155,42160,42145,42150,30
12/07/2007,09:29:00,42155,42160,42150,42150,12
12/07/2007,09:30:00,42140,42140,42130,42140,36
12/07/2007,09:31:00,42135,42175,42135,42160,57
12/07/2007,09:32:00,42165,42165,42145,42145,22
12/07/2007,09:33:00,42140,42145,42125,42130,22
12/07/2007,09:34:00,42125,42155,42125,42155,27
12/07/2007,09:35:00,42155,42155,42130,42130,46
12/07/2007,09:36:00,42130,42130,42095,42105,98
12/07/2007,09:37:00,42105,42115,42100,42105,39
12/07/2007,09:38:00,42110,42110,42080,42090,75
12/07/2007,09:39:00,42090,42095,42085,42095,12
12/07/2007,09:40:00,42090,42095,42075,42080,26
12/07/2007,09:41:00,42075,42085,42065,42085,59
12/07/2007,09:42:00,42085,42100,42085,42100,24
12/07/2007,09:43:00,42100,42100,42090,42100,28
12/07/2007,09:44:00,42100,42100,42085,42085,32
12/07/2007,09:45:00,42080,42095,42075,42085,28
12/07/2007,09:46:00,42085,42100,42085,42095,34
12/07/2007,09:47:00,42095,42115,42095,42110,45
12/07/2007,09:48:00,42115,42120,42115,42115,17
12/07/2007,09:49:00,42115,42115,42110,42115,35
12/07/2007,09:50:00,42115,42120,42110,42120,31
12/07/2007,09:51:00,42120,42125,42120,42125,8
12/07/2007,09:52:00,42125,42125,42100,42100,22
12/07/2007,09:53:00,42105,42110,42100,42110,20
12/07/2007,09:54:00,42110,42110,42105,42105,4
12/07/2007,09:55:00,42100,42110,42095,42110,12
12/07/2007,09:56:00,42110,42120,42110,42115,11
12/07/2007,09:57:00,42110,42125,42110,42125,16
12/07/2007,09:58:00,42125,42125,42100,42100,17
12/07/2007,09:59:00,42095,42100,42080,42090,88
12/07/2007,10:00:00,42090,42100,42090,42100,27
12/07/2007,10:01:00,42105,42120,42105,42115,27
12/07/2007,10:02:00,42110,42110,42090,42095,41
12/07/2007,10:03:00,42095,42110,42095,42105,17
12/07/2007,10:04:00,42100,42105,42095,42100,28
12/07/2007,10:05:00,42100,42100,42075,42075,124
12/07/2007,10:06:00,42075,42080,42045,42065,104
12/07/2007,10:07:00,42065,42070,42055,42065,35
12/07/2007,10:08:00,42065,42075,42065,42070,28
12/07/2007,10:09:00,42065,42065,42055,42065,21
12/07/2007,10:10:00,42065,42065,42040,42040,42
12/07/2007,10:11:00,42035,42040,42025,42035,47
12/07/2007,10:12:00,42030,42035,42010,42010,110
12/07/2007,10:13:00,42010,42020,42000,42015,55
12/07/2007,10:14:00,42020,42025,42010,42025,32
12/07/2007,10:15:00,42025,42025,42000,42015,96
12/07/2007,10:16:00,42005,42030,42005,42015,27
12/07/2007,10:17:00,42015,42015,42010,42010,9
12/07/2007,10:18:00,42015,42030,42015,42020,26
12/07/2007,10:19:00,42020,42030,42015,42015,10
12/07/2007,10:20:00,42015,42030,42005,42030,44
12/07/2007,10:21:00,42025,42040,42025,42035,42
12/07/2007,10:22:00,42025,42025,42015,42020,26
12/07/2007,10:23:00,42025,42035,42025,42030,12
12/07/2007,10:24:00,42035,42035,42030,42030,6
12/07/2007,10:25:00,42030,42030,42030,42030,6
12/07/2007,10:26:00,42035,42040,42030,42030,16
12/07/2007,10:27:00,42035,42040,42035,42035,8
12/07/2007,10:28:00,42035,42055,42035,42050,26
12/07/2007,10:29:00,42050,42060,42050,42050,17
12/07/2007,10:30:00,42050,42050,42040,42050,22
12/07/2007,10:31:00,42045,42050,42045,42050,3
12/07/2007,10:32:00,42045,42055,42045,42055,15
12/07/2007,10:33:00,42055,42060,42055,42060,16
12/07/2007,10:34:00,42060,42090,42060,42070,48
12/07/2007,10:35:00,42070,42075,42070,42075,9
12/07/2007,10:36:00,42070,42085,42070,42080,11
12/07/2007,10:37:00,42075,42075,42060,42065,22
12/07/2007,10:38:00,42055,42065,42055,42055,12
12/07/2007,10:39:00,42050,42055,42045,42045,16
12/07/2007,10:40:00,42040,42045,42035,42035,20
12/07/2007,10:41:00,42030,42040,42025,42035,21
12/07/2007,10:42:00,42035,42040,42035,42035,6
12/07/2007,10:43:00,42035,42040,42030,42030,8
12/07/2007,10:44:00,42030,42030,42030,42030,3
12/07/2007,10:45:00,42040,42045,42035,42035,5
12/07/2007,10:46:00,42035,42035,42030,42030,6
12/07/2007,10:48:00,42030,42030,42025,42030,10
12/07/2007,10:49:00,42030,42035,42030,42030,4
12/07/2007,10:50:00,42040,42050,42040,42040,14
12/07/2007,10:51:00,42040,42050,42030,42040,22
12/07/2007,10:52:00,42035,42040,42030,42035,10
12/07/2007,10:53:00,42035,42035,42030,42030,19
12/07/2007,10:54:00,42030,42030,42025,42025,19
12/07/2007,10:55:00,42020,42025,42005,42010,42
12/07/2007,10:56:00,42010,42015,42010,42010,7
12/07/2007,10:57:00,42015,42015,42010,42015,10
12/07/2007,10:58:00,42010,42025,42010,42020,33
12/07/2007,10:59:00,42025,42025,42020,42025,26
12/07/2007,11:00:00,42025,42040,42025,42035,47
12/07/2007,11:01:00,42040,42045,42035,42045,18
12/07/2007,11:02:00,42050,42055,42050,42050,26
12/07/2007,11:03:00,42050,42055,42035,42035,26
12/07/2007,11:04:00,42040,42040,42040,42040,1
12/07/2007,11:05:00,42045,42060,42045,42055,18
12/07/2007,11:06:00,42060,42060,42050,42055,22
12/07/2007,11:07:00,42065,42090,42065,42065,49
12/07/2007,11:08:00,42065,42075,42065,42070,26
12/07/2007,11:09:00,42070,42075,42065,42075,8
12/07/2007,11:10:00,42080,42100,42080,42100,56
12/07/2007,11:11:00,42100,42100,42095,42100,9
12/07/2007,11:12:00,42100,42105,42095,42105,48
12/07/2007,11:13:00,42110,42110,42090,42095,27
12/07/2007,11:14:00,42095,42100,42085,42090,81
12/07/2007,11:15:00,42095,42100,42090,42095,11
12/07/2007,11:16:00,42105,42105,42090,42090,5
12/07/2007,11:17:00,42090,42090,42080,42080,12
12/07/2007,11:18:00,42080,42085,42080,42080,20
12/07/2007,11:19:00,42080,42080,42070,42075,8
12/07/2007,11:20:00,42070,42080,42070,42075,15
12/07/2007,11:21:00,42075,42080,42075,42080,3
12/07/2007,11:22:00,42085,42105,42085,42105,21
12/07/2007,11:23:00,42100,42100,42090,42095,15
12/07/2007,11:24:00,42100,42110,42100,42110,10
12/07/2007,11:25:00,42110,42110,42100,42100,10
12/07/2007,11:26:00,42100,42125,42095,42120,26
12/07/2007,11:27:00,42120,42120,42105,42110,11
12/07/2007,11:28:00,42105,42115,42095,42100,15
12/07/2007,11:29:00,42095,42100,42090,42100,23
12/07/2007,11:30:00,42100,42120,42100,42120,23
12/07/2007,11:31:00,42120,42135,42120,42125,23
12/07/2007,11:32:00,42125,42140,42120,42130,22
12/07/2007,11:33:00,42135,42135,42115,42125,17
12/07/2007,11:34:00,42120,42120,42110,42115,23
12/07/2007,11:35:00,42120,42120,42115,42115,7
12/07/2007,11:36:00,42115,42115,42105,42105,30
12/07/2007,11:37:00,42100,42100,42085,42085,45
12/07/2007,11:38:00,42085,42085,42075,42075,32
12/07/2007,11:39:00,42075,42080,42070,42075,21
12/07/2007,11:40:00,42075,42090,42075,42090,9
12/07/2007,11:41:00,42090,42095,42090,42095,3
12/07/2007,11:42:00,42095,42095,42095,42095,3
12/07/2007,11:43:00,42095,42100,42095,42100,7
12/07/2007,11:44:00,42100,42100,42085,42085,7
12/07/2007,11:45:00,42080,42080,42050,42055,45
12/07/2007,11:46:00,42055,42060,42055,42060,13
12/07/2007,11:47:00,42060,42065,42060,42065,2
12/07/2007,11:48:00,42065,42065,42055,42055,18
12/07/2007,11:49:00,42055,42060,42055,42060,9
12/07/2007,11:50:00,42055,42055,42055,42055,8
12/07/2007,11:51:00,42055,42055,42030,42040,76
12/07/2007,11:52:00,42040,42050,42040,42050,15
12/07/2007,11:53:00,42050,42050,42040,42040,24
12/07/2007,11:54:00,42040,42045,42040,42045,15
12/07/2007,11:55:00,42040,42040,42040,42040,5
12/07/2007,11:56:00,42040,42055,42040,42055,14
12/07/2007,11:57:00,42055,42055,42045,42045,6
12/07/2007,11:58:00,42040,42040,42040,42040,2
12/07/2007,11:59:00,42050,42050,42045,42045,3
12/07/2007,12:00:00,42040,42045,42035,42045,13
12/07/2007,12:01:00,42045,42050,42045,42050,8
12/07/2007,12:02:00,42050,42055,42050,42055,3
12/07/2007,12:03:00,42055,42055,42055,42055,1
12/07/2007,12:04:00,42050,42055,42050,42050,9
12/07/2007,12:05:00,42060,42065,42055,42055,30
12/07/2007,12:06:00,42055,42055,42055,42055,3
12/07/2007,12:07:00,42055,42055,42050,42050,12
12/07/2007,12:08:00,42045,42045,42030,42040,22
12/07/2007,12:09:00,42045,42050,42045,42045,7
12/07/2007,12:10:00,42055,42055,42055,42055,2
12/07/2007,12:11:00,42045,42060,42045,42055,9
12/07/2007,12:12:00,42050,42050,42035,42035,14
12/07/2007,12:13:00,42040,42050,42040,42050,6
12/07/2007,12:14:00,42045,42045,42045,42045,3
12/07/2007,12:15:00,42045,42045,42045,42045,4
12/07/2007,12:16:00,42050,42060,42050,42060,21
12/07/2007,12:17:00,42065,42070,42065,42070,11
12/07/2007,12:18:00,42075,42080,42075,42080,5
12/07/2007,12:19:00,42080,42085,42075,42085,10
12/07/2007,12:20:00,42085,42085,42080,42080,4
12/07/2007,12:22:00,42085,42085,42085,42085,3
12/07/2007,12:23:00,42090,42090,42090,42090,3
12/07/2007,12:24:00,42090,42090,42085,42085,6
12/07/2007,12:25:00,42080,42080,42075,42075,9
12/07/2007,12:26:00,42070,42075,42070,42075,5
12/07/2007,12:27:00,42075,42075,42075,42075,1
12/07/2007,12:28:00,42070,42075,42070,42075,16
12/07/2007,12:29:00,42080,42080,42080,42080,1
12/07/2007,12:30:00,42080,42080,42075,42075,2
12/07/2007,12:31:00,42075,42080,42075,42080,2
12/07/2007,12:32:00,42080,42080,42060,42060,21
12/07/2007,12:33:00,42055,42065,42055,42065,9
12/07/2007,12:34:00,42070,42070,42070,42070,1
12/07/2007,12:36:00,42065,42065,42050,42055,9
12/07/2007,12:37:00,42055,42055,42040,42040,13
12/07/2007,12:38:00,42045,42050,42045,42050,4
12/07/2007,12:39:00,42045,42050,42045,42050,4
12/07/2007,12:40:00,42045,42045,42035,42035,10
12/07/2007,12:41:00,42035,42050,42035,42050,14
12/07/2007,12:42:00,42050,42050,42030,42030,12
12/07/2007,12:43:00,42030,42030,42020,42020,10
12/07/2007,12:44:00,42025,42035,42020,42020,11
12/07/2007,12:45:00,42030,42030,42030,42030,2
12/07/2007,12:46:00,42035,42035,42030,42030,5
12/07/2007,12:47:00,42030,42035,42025,42035,19
12/07/2007,12:48:00,42040,42055,42040,42050,25
12/07/2007,12:49:00,42055,42065,42055,42060,13
12/07/2007,12:50:00,42070,42070,42060,42060,10
12/07/2007,12:51:00,42055,42055,42050,42050,3
12/07/2007,12:52:00,42050,42050,42045,42045,6
12/07/2007,12:53:00,42050,42050,42050,42050,1
12/07/2007,12:54:00,42045,42045,42045,42045,4
12/07/2007,12:55:00,42045,42050,42040,42050,11
12/07/2007,12:58:00,42050,42060,42045,42045,10
12/07/2007,13:00:00,42060,42065,42055,42060,14
12/07/2007,13:01:00,42055,42055,42055,42055,1
12/07/2007,13:02:00,42060,42075,42060,42065,9
12/07/2007,13:03:00,42070,42075,42070,42075,3
12/07/2007,13:05:00,42070,42070,42070,42070,1
12/07/2007,13:06:00,42065,42065,42065,42065,79
12/07/2007,13:07:00,42060,42060,42060,42060,2
12/07/2007,13:10:00,42065,42070,42060,42070,4
12/07/2007,13:12:00,42060,42070,42055,42070,7
12/07/2007,13:13:00,42070,42080,42070,42080,8
12/07/2007,13:14:00,42080,42085,42065,42065,24
12/07/2007,13:15:00,42060,42075,42060,42075,14
12/07/2007,13:16:00,42070,42070,42070,42070,1
12/07/2007,13:17:00,42075,42085,42075,42085,11
12/07/2007,13:18:00,42070,42070,42070,42070,3
12/07/2007,13:19:00,42070,42070,42070,42070,2
12/07/2007,13:20:00,42070,42070,42065,42065,6
12/07/2007,13:21:00,42065,42065,42065,42065,1
12/07/2007,13:22:00,42060,42060,42055,42055,6
12/07/2007,13:23:00,42055,42070,42055,42070,11
12/07/2007,13:24:00,42070,42070,42070,42070,30
12/07/2007,13:27:00,42060,42060,42060,42060,2
12/07/2007,13:29:00,42070,42075,42070,42075,8
12/07/2007,13:30:00,42080,42085,42075,42080,12
12/07/2007,13:31:00,42085,42105,42085,42090,84
12/07/2007,13:32:00,42100,42100,42095,42100,8
12/07/2007,13:33:00,42095,42095,42090,42090,7
12/07/2007,13:34:00,42090,42090,42090,42090,5
12/07/2007,13:35:00,42085,42085,42085,42085,6
12/07/2007,13:36:00,42080,42080,42075,42075,6
12/07/2007,13:38:00,42070,42075,42070,42075,4
12/07/2007,13:39:00,42075,42085,42075,42085,6
12/07/2007,13:40:00,42085,42090,42085,42085,4
12/07/2007,13:41:00,42090,42090,42090,42090,5
12/07/2007,13:42:00,42085,42085,42085,42085,1
12/07/2007,13:43:00,42085,42085,42085,42085,1
12/07/2007,13:44:00,42085,42100,42085,42100,4
12/07/2007,13:45:00,42100,42100,42090,42090,11
12/07/2007,13:46:00,42090,42095,42080,42095,27
12/07/2007,13:47:00,42095,42095,42095,42095,2
12/07/2007,13:49:00,42095,42095,42080,42090,15
12/07/2007,13:51:00,42095,42095,42095,42095,1
12/07/2007,13:52:00,42095,42095,42095,42095,2
12/07/2007,13:53:00,42095,42105,42095,42105,7
12/07/2007,13:54:00,42095,42100,42095,42095,4
12/07/2007,13:55:00,42100,42105,42100,42105,4
12/07/2007,13:56:00,42090,42105,42090,42105,5
12/07/2007,13:57:00,42105,42110,42105,42105,11
12/07/2007,13:58:00,42105,42105,42105,42105,3
12/07/2007,13:59:00,42115,42115,42110,42115,13
12/07/2007,14:00:00,42120,42135,42120,42125,52
12/07/2007,14:01:00,42120,42125,42120,42125,23
12/07/2007,14:02:00,42120,42120,42120,42120,3
12/07/2007,14:03:00,42120,42125,42120,42125,5
12/07/2007,14:04:00,42130,42145,42130,42140,12
12/07/2007,14:05:00,42135,42135,42130,42130,8
12/07/2007,14:06:00,42125,42125,42125,42125,1
12/07/2007,14:07:00,42120,42125,42120,42125,2
12/07/2007,14:08:00,42125,42125,42125,42125,4
12/07/2007,14:09:00,42130,42130,42130,42130,2
12/07/2007,14:10:00,42135,42135,42135,42135,4
12/07/2007,14:11:00,42135,42135,42135,42135,1
12/07/2007,14:12:00,42135,42140,42125,42125,24
12/07/2007,14:13:00,42125,42130,42125,42130,9
12/07/2007,14:14:00,42135,42140,42135,42140,6
12/07/2007,14:15:00,42140,42140,42140,42140,10
12/07/2007,14:16:00,42140,42140,42130,42130,12
12/07/2007,14:17:00,42125,42140,42125,42140,4
12/07/2007,14:18:00,42140,42140,42135,42135,7
12/07/2007,14:19:00,42140,42150,42140,42145,25
12/07/2007,14:20:00,42150,42165,42140,42140,27
12/07/2007,14:21:00,42140,42145,42135,42145,8
12/07/2007,14:22:00,42150,42150,42125,42130,20
12/07/2007,14:23:00,42125,42130,42125,42130,7
12/07/2007,14:24:00,42130,42135,42130,42135,14
12/07/2007,14:25:00,42135,42135,42135,42135,4
12/07/2007,14:26:00,42140,42140,42140,42140,6
12/07/2007,14:27:00,42135,42140,42135,42140,4
12/07/2007,14:28:00,42130,42130,42115,42120,8
12/07/2007,14:29:00,42120,42130,42120,42130,7
12/07/2007,14:30:00,42130,42155,42105,42105,47
12/07/2007,14:31:00,42110,42130,42100,42100,78
12/07/2007,14:32:00,42100,42120,42090,42115,64
12/07/2007,14:33:00,42120,42130,42120,42120,18
12/07/2007,14:34:00,42115,42120,42115,42120,5
12/07/2007,14:35:00,42125,42140,42125,42130,13
12/07/2007,14:36:00,42130,42135,42130,42135,3
12/07/2007,14:37:00,42135,42175,42130,42170,52
12/07/2007,14:38:00,42165,42170,42165,42170,12
12/07/2007,14:39:00,42165,42165,42150,42160,21
12/07/2007,14:40:00,42160,42165,42145,42160,64
12/07/2007,14:41:00,42160,42170,42155,42165,25
12/07/2007,14:42:00,42165,42170,42160,42170,8
12/07/2007,14:43:00,42160,42160,42150,42155,60
12/07/2007,14:44:00,42155,42155,42150,42155,3
12/07/2007,14:45:00,42155,42155,42155,42155,3
12/07/2007,14:46:00,42155,42170,42155,42165,20
12/07/2007,14:47:00,42160,42160,42160,42160,8
12/07/2007,14:48:00,42160,42165,42160,42165,4
12/07/2007,14:49:00,42155,42155,42145,42150,55
12/07/2007,14:50:00,42155,42155,42150,42155,4
12/07/2007,14:51:00,42155,42155,42155,42155,5
12/07/2007,14:52:00,42160,42165,42160,42165,4
12/07/2007,14:53:00,42160,42160,42150,42150,19
12/07/2007,14:54:00,42150,42160,42150,42160,5
12/07/2007,14:55:00,42165,42165,42165,42165,2
12/07/2007,14:56:00,42160,42160,42150,42150,7
12/07/2007,14:57:00,42150,42160,42150,42150,16
12/07/2007,14:58:00,42150,42155,42150,42155,3
12/07/2007,14:59:00,42160,42170,42160,42170,20
12/07/2007,15:00:00,42170,42175,42170,42170,23
12/07/2007,15:01:00,42170,42170,42165,42165,3
12/07/2007,15:02:00,42170,42175,42170,42175,2
12/07/2007,15:03:00,42175,42185,42175,42185,28
12/07/2007,15:04:00,42180,42185,42180,42180,12
12/07/2007,15:05:00,42180,42205,42180,42205,65
12/07/2007,15:06:00,42200,42215,42200,42200,52
12/07/2007,15:07:00,42205,42215,42205,42205,34
12/07/2007,15:08:00,42205,42210,42205,42205,6
12/07/2007,15:09:00,42205,42205,42200,42200,16
12/07/2007,15:10:00,42200,42200,42185,42185,27
12/07/2007,15:11:00,42190,42205,42190,42205,8
12/07/2007,15:12:00,42195,42200,42195,42195,7
12/07/2007,15:13:00,42190,42190,42185,42185,3
12/07/2007,15:14:00,42180,42180,42160,42170,39
12/07/2007,15:15:00,42175,42185,42175,42185,13
12/07/2007,15:16:00,42185,42185,42180,42180,4
12/07/2007,15:17:00,42180,42180,42165,42165,20
12/07/2007,15:18:00,42170,42170,42170,42170,1
12/07/2007,15:19:00,42175,42175,42175,42175,2
12/07/2007,15:20:00,42180,42185,42180,42180,12
12/07/2007,15:21:00,42180,42180,42180,42180,4
12/07/2007,15:22:00,42180,42185,42180,42185,5
12/07/2007,15:23:00,42190,42190,42185,42185,55
12/07/2007,15:24:00,42185,42185,42185,42185,2
12/07/2007,15:25:00,42190,42205,42185,42190,67
12/07/2007,15:26:00,42190,42200,42185,42190,7
12/07/2007,15:27:00,42185,42185,42170,42170,20
12/07/2007,15:28:00,42175,42175,42170,42170,3
12/07/2007,15:29:00,42170,42175,42165,42165,8
12/07/2007,15:30:00,42165,42190,42165,42190,13
12/07/2007,15:31:00,42190,42200,42190,42200,7
12/07/2007,15:32:00,42205,42245,42205,42245,75
12/07/2007,15:33:00,42235,42245,42215,42215,87
12/07/2007,15:34:00,42220,42235,42220,42225,28
12/07/2007,15:35:00,42230,42230,42215,42215,32
12/07/2007,15:36:00,42215,42230,42215,42225,16
12/07/2007,15:37:00,42225,42225,42205,42210,20
12/07/2007,15:38:00,42215,42220,42205,42220,15
12/07/2007,15:39:00,42220,42225,42210,42210,20
12/07/2007,15:40:00,42220,42225,42220,42225,14
12/07/2007,15:41:00,42220,42245,42215,42245,59
12/07/2007,15:42:00,42240,42245,42235,42240,28
12/07/2007,15:43:00,42240,42240,42220,42225,23
12/07/2007,15:44:00,42225,42230,42220,42220,27
12/07/2007,15:45:00,42220,42250,42220,42235,63
12/07/2007,15:46:00,42240,42260,42240,42260,52
12/07/2007,15:47:00,42260,42265,42250,42260,49
12/07/2007,15:48:00,42260,42305,42260,42300,120
12/07/2007,15:49:00,42295,42300,42280,42280,30
12/07/2007,15:50:00,42280,42310,42280,42305,54
12/07/2007,15:51:00,42300,42305,42280,42290,32
12/07/2007,15:52:00,42285,42290,42285,42290,9
12/07/2007,15:53:00,42290,42305,42285,42295,31
12/07/2007,15:54:00,42300,42300,42285,42290,21
12/07/2007,15:55:00,42290,42315,42290,42315,48
12/07/2007,15:56:00,42315,42320,42310,42310,27
12/07/2007,15:57:00,42310,42325,42310,42320,47
12/07/2007,15:58:00,42320,42325,42315,42315,22
12/07/2007,15:59:00,42310,42310,42300,42305,39
12/07/2007,16:00:00,42310,42340,42310,42330,74
12/07/2007,16:01:00,42330,42330,42300,42300,78
12/07/2007,16:02:00,42295,42295,42280,42290,37
12/07/2007,16:03:00,42285,42290,42280,42290,30
12/07/2007,16:04:00,42285,42290,42275,42275,33
12/07/2007,16:05:00,42280,42285,42275,42275,23
12/07/2007,16:06:00,42275,42290,42270,42290,24
12/07/2007,16:07:00,42290,42290,42285,42290,10
12/07/2007,16:08:00,42290,42305,42290,42305,67
12/07/2007,16:09:00,42310,42315,42280,42285,74
12/07/2007,16:10:00,42285,42290,42280,42285,21
12/07/2007,16:11:00,42295,42295,42275,42275,12
12/07/2007,16:12:00,42275,42295,42275,42295,22
12/07/2007,16:13:00,42295,42295,42290,42290,11
12/07/2007,16:14:00,42290,42310,42290,42310,105
12/07/2007,16:15:00,42305,42305,42305,42305,27
12/07/2007,16:16:00,42300,42320,42300,42315,35
12/07/2007,16:17:00,42315,42315,42315,42315,13
12/07/2007,16:18:00,42320,42325,42315,42320,22
12/07/2007,16:19:00,42320,42320,42305,42315,22
12/07/2007,16:20:00,42315,42315,42310,42310,12
12/07/2007,16:21:00,42310,42335,42310,42335,36
12/07/2007,16:22:00,42330,42330,42310,42315,35
12/07/2007,16:23:00,42310,42315,42305,42305,27
12/07/2007,16:24:00,42295,42300,42285,42290,26
12/07/2007,16:25:00,42285,42285,42260,42270,72
12/07/2007,16:26:00,42275,42280,42275,42280,30
12/07/2007,16:27:00,42270,42280,42270,42280,15
12/07/2007,16:28:00,42280,42290,42280,42290,26
12/07/2007,16:29:00,42285,42285,42275,42280,19
12/07/2007,16:30:00,42280,42310,42280,42310,21
12/07/2007,16:31:00,42310,42330,42300,42325,30
12/07/2007,16:32:00,42330,42340,42330,42330,42
12/07/2007,16:33:00,42325,42335,42325,42335,16
12/07/2007,16:34:00,42340,42350,42330,42350,95
12/07/2007,16:35:00,42350,42350,42330,42330,41
12/07/2007,16:36:00,42330,42340,42325,42340,13
12/07/2007,16:37:00,42335,42335,42305,42305,44
12/07/2007,16:38:00,42300,42315,42300,42315,23
12/07/2007,16:39:00,42310,42315,42300,42315,23
12/07/2007,16:40:00,42315,42315,42300,42305,41
12/07/2007,16:41:00,42300,42305,42300,42305,11
12/07/2007,16:42:00,42300,42305,42290,42295,17
12/07/2007,16:43:00,42300,42310,42300,42305,52
12/07/2007,16:44:00,42310,42320,42310,42320,11
12/07/2007,16:45:00,42325,42330,42320,42330,16
12/07/2007,16:46:00,42325,42335,42315,42320,44
12/07/2007,16:47:00,42320,42325,42310,42325,61
12/07/2007,16:48:00,42325,42330,42315,42320,20
12/07/2007,16:49:00,42315,42325,42315,42320,11
12/07/2007,16:50:00,42330,42345,42330,42340,29
12/07/2007,16:51:00,42340,42360,42330,42355,50
12/07/2007,16:52:00,42355,42370,42355,42360,33
12/07/2007,16:53:00,42360,42375,42350,42360,45
12/07/2007,16:54:00,42365,42370,42360,42360,19
12/07/2007,16:55:00,42370,42375,42360,42375,19
12/07/2007,16:56:00,42370,42370,42365,42370,9
12/07/2007,16:57:00,42365,42365,42355,42360,22
12/07/2007,16:58:00,42355,42360,42340,42350,45
12/07/2007,16:59:00,42350,42385,42350,42370,82
12/07/2007,17:00:00,42370,42390,42370,42390,39
12/07/2007,17:01:00,42380,42390,42380,42385,18
12/07/2007,17:02:00,42380,42380,42360,42365,44
12/07/2007,17:03:00,42370,42380,42360,42375,27
12/07/2007,17:04:00,42380,42380,42365,42365,40
12/07/2007,17:05:00,42370,42370,42360,42360,22
12/07/2007,17:06:00,42365,42365,42355,42355,23
12/07/2007,17:07:00,42350,42350,42345,42345,37
12/07/2007,17:08:00,42340,42350,42340,42345,19
12/07/2007,17:09:00,42340,42355,42340,42355,17
12/07/2007,17:10:00,42360,42375,42360,42375,22
12/07/2007,17:11:00,42375,42385,42375,42375,35
12/07/2007,17:12:00,42375,42385,42370,42375,53
12/07/2007,17:13:00,42380,42385,42380,42385,28
12/07/2007,17:14:00,42385,42400,42385,42395,68
12/07/2007,17:15:00,42395,42400,42385,42395,80
12/07/2007,17:16:00,42400,42415,42400,42415,62
12/07/2007,17:17:00,42410,42415,42405,42415,14
12/07/2007,17:18:00,42415,42415,42395,42395,27
12/07/2007,17:19:00,42395,42410,42390,42405,35
12/07/2007,17:20:00,42405,42430,42405,42430,51
12/07/2007,17:21:00,42415,42430,42410,42430,34
12/07/2007,17:22:00,42430,42435,42430,42430,43
12/07/2007,17:23:00,42425,42430,42405,42405,63
12/07/2007,17:24:00,42420,42430,42395,42400,65
12/07/2007,17:25:00,42395,42445,42395,42440,132
12/07/2007,17:26:00,42440,42450,42440,42445,76
12/07/2007,17:27:00,42440,42455,42440,42445,72
12/07/2007,17:28:00,42450,42460,42445,42445,94
12/07/2007,17:29:00,42445,42480,42440,42465,53
12/07/2007,17:30:00,42460,42470,42455,42460,47
12/07/2007,17:31:00,42460,42465,42455,42465,18
12/07/2007,17:32:00,42470,42475,42465,42470,17
12/07/2007,17:33:00,42465,42540,42465,42515,92
12/07/2007,17:34:00,42515,42560,42515,42560,129
12/07/2007,17:35:00,42560,42600,42530,42550,164
12/07/2007,17:36:00,42540,42550,42540,42545,16
12/07/2007,17:37:00,42540,42545,42530,42535,16
12/07/2007,17:38:00,42535,42550,42530,42550,20
12/07/2007,17:39:00,42545,42550,42525,42540,41