DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/01/2007,16:05:00,41625,41645,41625,41640,45
10/01/2007,16:06:00,41640,41650,41635,41645,32
10/01/2007,16:07:00,41645,41650,41625,41625,59
10/01/2007,16:08:00,41620,41630,41620,41620,31
10/01/2007,16:09:00,41625,41630,41625,41630,26
10/01/2007,16:10:00,41635,41635,41630,41630,28
10/01/2007,16:11:00,41625,41625,41610,41620,89
10/01/2007,16:12:00,41620,41630,41620,41625,36
10/01/2007,16:13:00,41625,41625,41595,41605,76
10/01/2007,16:14:00,41610,41615,41605,41610,18
10/01/2007,16:15:00,41610,41620,41605,41620,28
10/01/2007,16:16:00,41615,41650,41610,41650,51
10/01/2007,16:17:00,41655,41670,41645,41665,86
10/01/2007,16:18:00,41665,41670,41660,41660,73
10/01/2007,16:19:00,41660,41685,41660,41685,123
10/01/2007,16:20:00,41680,41685,41675,41675,35
10/01/2007,16:21:00,41675,41680,41670,41675,51
10/01/2007,16:22:00,41675,41680,41665,41675,48
10/01/2007,16:23:00,41675,41680,41670,41680,39
10/01/2007,16:24:00,41675,41680,41660,41665,40
10/01/2007,16:25:00,41670,41670,41665,41665,17
10/01/2007,16:26:00,41665,41665,41660,41660,35
10/01/2007,16:27:00,41660,41660,41650,41650,34
10/01/2007,16:28:00,41650,41655,41645,41655,32
10/01/2007,16:29:00,41650,41655,41645,41650,20
10/01/2007,16:30:00,41645,41655,41645,41655,13
10/01/2007,16:31:00,41650,41650,41615,41620,68
10/01/2007,16:32:00,41615,41625,41610,41625,51
10/01/2007,16:33:00,41630,41640,41630,41635,20
10/01/2007,16:34:00,41630,41645,41630,41640,22
10/01/2007,16:35:00,41640,41650,41635,41640,42
10/01/2007,16:36:00,41635,41655,41635,41655,25
10/01/2007,16:37:00,41660,41660,41645,41655,42
10/01/2007,16:38:00,41655,41670,41640,41665,41
10/01/2007,16:39:00,41670,41685,41665,41685,54
10/01/2007,16:40:00,41685,41685,41680,41685,29
10/01/2007,16:41:00,41685,41710,41685,41705,104
10/01/2007,16:42:00,41710,41715,41700,41710,88
10/01/2007,16:43:00,41715,41715,41700,41710,64
10/01/2007,16:44:00,41710,41720,41700,41710,37
10/01/2007,16:45:00,41705,41730,41705,41730,63
10/01/2007,16:46:00,41735,41740,41730,41730,71
10/01/2007,16:47:00,41735,41735,41715,41720,39
10/01/2007,16:48:00,41720,41725,41720,41720,37
10/01/2007,16:49:00,41725,41725,41725,41725,19
10/01/2007,16:50:00,41725,41730,41715,41725,54
10/01/2007,16:51:00,41725,41735,41720,41720,63
10/01/2007,16:52:00,41720,41720,41700,41700,37
10/01/2007,16:53:00,41700,41700,41690,41690,41
10/01/2007,16:54:00,41695,41705,41695,41705,24
10/01/2007,16:55:00,41705,41705,41695,41700,22
10/01/2007,16:56:00,41700,41700,41700,41700,12
10/01/2007,16:57:00,41700,41700,41700,41700,10
10/01/2007,16:58:00,41700,41705,41695,41705,16
10/01/2007,16:59:00,41705,41710,41705,41710,8
10/01/2007,17:00:00,41710,41710,41705,41705,31
10/01/2007,17:01:00,41700,41700,41680,41690,68
10/01/2007,17:02:00,41690,41690,41680,41685,21
10/01/2007,17:03:00,41685,41685,41660,41670,50
10/01/2007,17:04:00,41665,41675,41665,41670,24
10/01/2007,17:05:00,41670,41680,41665,41675,50
10/01/2007,17:06:00,41675,41675,41675,41675,8
10/01/2007,17:07:00,41680,41685,41680,41685,18
10/01/2007,17:08:00,41685,41685,41675,41675,11
10/01/2007,17:09:00,41675,41675,41670,41670,40
10/01/2007,17:10:00,41670,41675,41665,41665,31
10/01/2007,17:11:00,41665,41665,41640,41645,88
10/01/2007,17:12:00,41640,41645,41630,41640,49
10/01/2007,17:13:00,41645,41650,41640,41640,19
10/01/2007,17:14:00,41645,41650,41645,41650,40
10/01/2007,17:15:00,41650,41655,41645,41655,19
10/01/2007,17:16:00,41660,41660,41650,41655,30
10/01/2007,17:17:00,41655,41665,41655,41665,22
10/01/2007,17:18:00,41665,41665,41655,41655,17
10/01/2007,17:19:00,41655,41655,41655,41655,11
10/01/2007,17:20:00,41655,41655,41645,41645,37
10/01/2007,17:21:00,41645,41650,41645,41650,13
10/01/2007,17:22:00,41650,41655,41645,41655,9
10/01/2007,17:23:00,41660,41660,41650,41650,22
10/01/2007,17:24:00,41645,41650,41625,41635,129
10/01/2007,17:25:00,41630,41635,41625,41630,31
10/01/2007,17:26:00,41625,41630,41615,41620,38
10/01/2007,17:27:00,41620,41620,41600,41605,54
10/01/2007,17:28:00,41600,41605,41575,41585,58
10/01/2007,17:29:00,41580,41615,41580,41610,82
10/01/2007,17:30:00,41610,41620,41610,41615,26
10/01/2007,17:31:00,41615,41615,41605,41610,17
10/01/2007,17:32:00,41605,41615,41605,41605,27
10/01/2007,17:33:00,41610,41610,41600,41600,21
10/01/2007,17:34:00,41600,41605,41595,41595,32
10/01/2007,17:35:00,41595,41605,41595,41595,15
10/01/2007,17:36:00,41600,41600,41600,41600,9
10/01/2007,17:37:00,41605,41620,41600,41620,20
10/01/2007,17:38:00,41620,41625,41615,41615,37
10/01/2007,17:39:00,41615,41620,41610,41610,49
11/01/2007,09:00:00,41800,41800,41715,41770,121
11/01/2007,09:01:00,41765,41770,41755,41765,32
11/01/2007,09:02:00,41765,41765,41735,41750,44
11/01/2007,09:03:00,41755,41765,41750,41755,23
11/01/2007,09:04:00,41755,41760,41755,41760,9
11/01/2007,09:05:00,41765,41775,41765,41775,51
11/01/2007,09:06:00,41775,41785,41775,41785,37
11/01/2007,09:07:00,41780,41780,41775,41775,21
11/01/2007,09:08:00,41780,41785,41780,41780,27
11/01/2007,09:09:00,41780,41790,41780,41790,38
11/01/2007,09:10:00,41790,41800,41785,41790,49
11/01/2007,09:11:00,41790,41805,41790,41800,38
11/01/2007,09:12:00,41800,41810,41800,41810,47
11/01/2007,09:13:00,41810,41820,41810,41820,77
11/01/2007,09:14:00,41815,41825,41815,41815,58
11/01/2007,09:15:00,41815,41815,41805,41815,32
11/01/2007,09:16:00,41815,41815,41810,41815,37
11/01/2007,09:17:00,41815,41825,41810,41825,70
11/01/2007,09:18:00,41820,41820,41795,41795,49
11/01/2007,09:19:00,41795,41795,41785,41785,63
11/01/2007,09:20:00,41780,41785,41775,41785,48
11/01/2007,09:21:00,41780,41790,41775,41790,18
11/01/2007,09:22:00,41785,41785,41775,41780,20
11/01/2007,09:23:00,41780,41790,41780,41790,22
11/01/2007,09:24:00,41790,41790,41785,41785,12
11/01/2007,09:25:00,41785,41800,41785,41795,29
11/01/2007,09:26:00,41790,41800,41790,41795,23
11/01/2007,09:27:00,41795,41795,41790,41790,19
11/01/2007,09:28:00,41790,41795,41785,41795,33
11/01/2007,09:29:00,41800,41800,41790,41795,16
11/01/2007,09:30:00,41800,41820,41800,41820,80
11/01/2007,09:31:00,41815,41825,41810,41820,42
11/01/2007,09:32:00,41815,41815,41805,41810,25
11/01/2007,09:33:00,41805,41805,41795,41795,68
11/01/2007,09:34:00,41795,41805,41795,41800,41
11/01/2007,09:35:00,41805,41810,41800,41800,15
11/01/2007,09:36:00,41795,41795,41790,41790,21
11/01/2007,09:37:00,41795,41800,41790,41790,25
11/01/2007,09:38:00,41790,41790,41790,41790,2
11/01/2007,09:39:00,41785,41795,41780,41795,28
11/01/2007,09:40:00,41790,41790,41775,41775,29
11/01/2007,09:41:00,41775,41780,41765,41775,43
11/01/2007,09:42:00,41775,41780,41775,41775,14
11/01/2007,09:43:00,41775,41775,41765,41770,23
11/01/2007,09:44:00,41770,41775,41770,41775,16
11/01/2007,09:45:00,41780,41785,41780,41780,31
11/01/2007,09:46:00,41775,41785,41775,41785,5
11/01/2007,09:47:00,41780,41785,41780,41780,11
11/01/2007,09:48:00,41780,41780,41775,41780,6
11/01/2007,09:49:00,41780,41790,41780,41790,17
11/01/2007,09:50:00,41785,41785,41780,41780,10
11/01/2007,09:51:00,41780,41785,41775,41775,16
11/01/2007,09:52:00,41775,41775,41765,41765,48
11/01/2007,09:53:00,41765,41780,41760,41775,39
11/01/2007,09:54:00,41775,41790,41775,41785,29
11/01/2007,09:55:00,41785,41790,41785,41790,9
11/01/2007,09:56:00,41790,41800,41790,41800,37
11/01/2007,09:57:00,41800,41805,41800,41805,22
11/01/2007,09:58:00,41805,41820,41805,41810,38
11/01/2007,09:59:00,41810,41815,41800,41800,47
11/01/2007,10:00:00,41800,41810,41800,41805,15
11/01/2007,10:01:00,41805,41805,41805,41805,9
11/01/2007,10:02:00,41805,41810,41800,41805,35
11/01/2007,10:03:00,41810,41810,41800,41805,18
11/01/2007,10:04:00,41800,41800,41795,41800,18
11/01/2007,10:05:00,41800,41800,41785,41790,44
11/01/2007,10:06:00,41790,41790,41775,41775,67
11/01/2007,10:07:00,41775,41780,41775,41780,38
11/01/2007,10:08:00,41785,41790,41780,41780,14
11/01/2007,10:09:00,41775,41775,41765,41770,60
11/01/2007,10:10:00,41770,41770,41765,41770,14
11/01/2007,10:11:00,41770,41785,41765,41785,21
11/01/2007,10:12:00,41785,41790,41785,41790,20
11/01/2007,10:13:00,41790,41795,41780,41795,29
11/01/2007,10:14:00,41795,41800,41790,41795,18
11/01/2007,10:15:00,41795,41820,41795,41805,76
11/01/2007,10:16:00,41810,41815,41805,41810,16
11/01/2007,10:17:00,41810,41810,41805,41805,16
11/01/2007,10:18:00,41805,41815,41805,41815,32
11/01/2007,10:19:00,41815,41840,41815,41830,93
11/01/2007,10:20:00,41830,41840,41825,41830,51
11/01/2007,10:21:00,41835,41835,41825,41835,40
11/01/2007,10:22:00,41835,41840,41835,41840,19
11/01/2007,10:23:00,41835,41835,41835,41835,8
11/01/2007,10:24:00,41840,41855,41840,41840,106
11/01/2007,10:25:00,41840,41845,41835,41845,28
11/01/2007,10:26:00,41845,41845,41840,41840,12
11/01/2007,10:27:00,41840,41840,41825,41825,39
11/01/2007,10:28:00,41825,41830,41825,41825,26
11/01/2007,10:29:00,41820,41825,41820,41825,20
11/01/2007,10:30:00,41830,41835,41825,41830,22
11/01/2007,10:31:00,41835,41835,41830,41835,10
11/01/2007,10:32:00,41835,41845,41835,41840,29
11/01/2007,10:33:00,41845,41850,41840,41850,17
11/01/2007,10:34:00,41845,41855,41845,41850,23
11/01/2007,10:35:00,41845,41845,41835,41840,35
11/01/2007,10:36:00,41835,41840,41830,41840,11
11/01/2007,10:37:00,41825,41840,41825,41835,20
11/01/2007,10:38:00,41835,41835,41835,41835,6
11/01/2007,10:39:00,41835,41835,41835,41835,1
11/01/2007,10:40:00,41835,41835,41830,41830,9
11/01/2007,10:41:00,41830,41830,41825,41830,18
11/01/2007,10:42:00,41825,41825,41820,41825,19
11/01/2007,10:43:00,41825,41835,41825,41835,41
11/01/2007,10:44:00,41830,41835,41830,41835,4
11/01/2007,10:45:00,41835,41835,41835,41835,1
11/01/2007,10:46:00,41840,41840,41840,41840,7
11/01/2007,10:47:00,41840,41845,41835,41845,24
11/01/2007,10:48:00,41835,41840,41835,41840,4
11/01/2007,10:49:00,41835,41840,41835,41840,7
11/01/2007,10:50:00,41840,41840,41830,41835,36
11/01/2007,10:51:00,41835,41835,41835,41835,5
11/01/2007,10:52:00,41830,41830,41815,41815,26
11/01/2007,10:53:00,41815,41820,41815,41820,11
11/01/2007,10:54:00,41820,41820,41815,41815,24
11/01/2007,10:55:00,41815,41815,41810,41815,20
11/01/2007,10:56:00,41815,41830,41815,41825,33
11/01/2007,10:57:00,41820,41820,41820,41820,11
11/01/2007,10:58:00,41820,41825,41820,41825,9
11/01/2007,10:59:00,41820,41820,41820,41820,10
11/01/2007,11:00:00,41825,41830,41815,41815,44
11/01/2007,11:01:00,41815,41825,41815,41825,69
11/01/2007,11:02:00,41820,41835,41820,41825,55
11/01/2007,11:03:00,41825,41835,41820,41830,53
11/01/2007,11:04:00,41825,41835,41825,41825,57
11/01/2007,11:05:00,41830,41835,41830,41835,14
11/01/2007,11:06:00,41835,41835,41825,41825,45
11/01/2007,11:07:00,41825,41830,41820,41830,25
11/01/2007,11:08:00,41830,41835,41830,41835,27
11/01/2007,11:09:00,41835,41840,41830,41835,23
11/01/2007,11:10:00,41830,41830,41830,41830,24
11/01/2007,11:11:00,41835,41835,41830,41830,45
11/01/2007,11:12:00,41830,41835,41830,41835,12
11/01/2007,11:13:00,41835,41840,41835,41835,19
11/01/2007,11:14:00,41835,41835,41835,41835,10
11/01/2007,11:15:00,41835,41840,41830,41840,35
11/01/2007,11:16:00,41835,41835,41825,41830,25
11/01/2007,11:17:00,41825,41830,41825,41825,15
11/01/2007,11:18:00,41825,41825,41825,41825,5
11/01/2007,11:19:00,41825,41825,41825,41825,1
11/01/2007,11:20:00,41825,41830,41825,41825,22
11/01/2007,11:21:00,41825,41830,41825,41830,4
11/01/2007,11:23:00,41830,41830,41825,41830,7
11/01/2007,11:24:00,41825,41825,41825,41825,10
11/01/2007,11:25:00,41820,41820,41815,41815,24
11/01/2007,11:26:00,41815,41815,41815,41815,5
11/01/2007,11:27:00,41820,41820,41820,41820,4
11/01/2007,11:28:00,41820,41820,41820,41820,1
11/01/2007,11:30:00,41815,41815,41815,41815,4
11/01/2007,11:31:00,41815,41830,41815,41820,26
11/01/2007,11:32:00,41820,41830,41820,41825,20
11/01/2007,11:33:00,41825,41825,41820,41825,6
11/01/2007,11:34:00,41820,41825,41820,41825,15
11/01/2007,11:35:00,41825,41835,41825,41825,20
11/01/2007,11:36:00,41825,41825,41820,41820,5
11/01/2007,11:37:00,41820,41825,41820,41825,2
11/01/2007,11:38:00,41825,41825,41820,41820,10
11/01/2007,11:39:00,41820,41820,41820,41820,1
11/01/2007,11:40:00,41820,41820,41815,41815,23
11/01/2007,11:41:00,41815,41815,41815,41815,1
11/01/2007,11:42:00,41820,41820,41820,41820,4
11/01/2007,11:43:00,41815,41815,41815,41815,9
11/01/2007,11:44:00,41815,41815,41815,41815,2
11/01/2007,11:45:00,41815,41820,41815,41820,8
11/01/2007,11:46:00,41820,41820,41820,41820,4
11/01/2007,11:47:00,41820,41820,41820,41820,4
11/01/2007,11:49:00,41820,41820,41820,41820,2
11/01/2007,11:50:00,41825,41825,41825,41825,10
11/01/2007,11:51:00,41830,41830,41825,41825,5
11/01/2007,11:52:00,41825,41825,41825,41825,7
11/01/2007,11:53:00,41830,41830,41830,41830,10
11/01/2007,11:55:00,41830,41835,41830,41835,3
11/01/2007,11:56:00,41835,41835,41825,41825,23
11/01/2007,11:57:00,41825,41830,41825,41830,18
11/01/2007,11:58:00,41830,41830,41825,41825,3
11/01/2007,11:59:00,41825,41825,41820,41820,15
11/01/2007,12:00:00,41815,41820,41815,41820,10
11/01/2007,12:01:00,41820,41820,41820,41820,4
11/01/2007,12:02:00,41815,41820,41815,41820,13
11/01/2007,12:03:00,41820,41820,41820,41820,1
11/01/2007,12:04:00,41815,41815,41810,41810,6
11/01/2007,12:05:00,41815,41815,41815,41815,4
11/01/2007,12:08:00,41815,41820,41815,41820,15
11/01/2007,12:09:00,41825,41825,41820,41825,18
11/01/2007,12:10:00,41815,41815,41795,41810,34
11/01/2007,12:11:00,41805,41815,41800,41815,15
11/01/2007,12:12:00,41805,41805,41800,41800,9
11/01/2007,12:13:00,41805,41805,41805,41805,2
11/01/2007,12:14:00,41805,41815,41805,41815,13
11/01/2007,12:15:00,41815,41815,41810,41815,11
11/01/2007,12:16:00,41815,41820,41815,41820,7
11/01/2007,12:17:00,41825,41825,41825,41825,8
11/01/2007,12:18:00,41830,41835,41830,41835,12
11/01/2007,12:19:00,41830,41830,41830,41830,1
11/01/2007,12:20:00,41830,41830,41830,41830,5
11/01/2007,12:22:00,41830,41830,41830,41830,3
11/01/2007,12:24:00,41830,41835,41830,41835,7
11/01/2007,12:25:00,41830,41830,41830,41830,6
11/01/2007,12:26:00,41830,41830,41815,41815,13
11/01/2007,12:27:00,41810,41810,41810,41810,11
11/01/2007,12:28:00,41805,41810,41805,41805,17
11/01/2007,12:29:00,41810,41815,41805,41815,13
11/01/2007,12:30:00,41815,41815,41810,41810,3
11/01/2007,12:31:00,41815,41815,41815,41815,1
11/01/2007,12:33:00,41820,41820,41820,41820,4
11/01/2007,12:34:00,41820,41820,41820,41820,3
11/01/2007,12:35:00,41825,41825,41825,41825,4
11/01/2007,12:36:00,41830,41830,41825,41825,3
11/01/2007,12:39:00,41825,41825,41820,41820,2
11/01/2007,12:40:00,41830,41830,41830,41830,5
11/01/2007,12:41:00,41830,41830,41830,41830,1
11/01/2007,12:42:00,41825,41825,41825,41825,1
11/01/2007,12:43:00,41830,41830,41830,41830,4
11/01/2007,12:44:00,41825,41825,41825,41825,3
11/01/2007,12:45:00,41830,41830,41830,41830,2
11/01/2007,12:46:00,41830,41840,41830,41840,10
11/01/2007,12:47:00,41835,41835,41830,41830,2
11/01/2007,12:48:00,41830,41830,41830,41830,2
11/01/2007,12:49:00,41835,41835,41835,41835,1
11/01/2007,12:51:00,41830,41830,41830,41830,1
11/01/2007,12:52:00,41830,41830,41830,41830,2
11/01/2007,12:54:00,41835,41835,41835,41835,2
11/01/2007,12:55:00,41835,41835,41835,41835,3
11/01/2007,12:57:00,41830,41830,41830,41830,1
11/01/2007,12:58:00,41825,41830,41825,41830,7
11/01/2007,12:59:00,41825,41825,41825,41825,3
11/01/2007,13:00:00,41820,41820,41705,41710,325
11/01/2007,13:01:00,41710,41760,41705,41760,139
11/01/2007,13:02:00,41760,41780,41730,41730,79
11/01/2007,13:03:00,41730,41765,41730,41755,66
11/01/2007,13:04:00,41755,41765,41750,41760,25
11/01/2007,13:05:00,41760,41765,41740,41745,85
11/01/2007,13:06:00,41745,41765,41725,41760,69
11/01/2007,13:07:00,41750,41750,41740,41740,31
11/01/2007,13:08:00,41755,41755,41690,41695,137
11/01/2007,13:09:00,41695,41710,41690,41695,64
11/01/2007,13:10:00,41695,41705,41685,41690,79
11/01/2007,13:11:00,41695,41715,41690,41700,44
11/01/2007,13:12:00,41705,41730,41705,41725,54
11/01/2007,13:13:00,41730,41740,41725,41735,53
11/01/2007,13:14:00,41730,41735,41730,41730,9
11/01/2007,13:15:00,41725,41730,41720,41720,15
11/01/2007,13:16:00,41730,41740,41730,41740,55
11/01/2007,13:17:00,41740,41740,41725,41725,28
11/01/2007,13:18:00,41720,41725,41710,41710,43
11/01/2007,13:19:00,41715,41720,41710,41715,42
11/01/2007,13:20:00,41715,41715,41685,41690,72
11/01/2007,13:21:00,41690,41700,41690,41695,19
11/01/2007,13:22:00,41690,41700,41690,41700,15
11/01/2007,13:23:00,41700,41700,41700,41700,15
11/01/2007,13:24:00,41700,41705,41700,41705,9
11/01/2007,13:25:00,41710,41710,41670,41680,79
11/01/2007,13:26:00,41680,41685,41670,41675,56
11/01/2007,13:27:00,41675,41680,41675,41675,7
11/01/2007,13:28:00,41675,41675,41670,41670,5
11/01/2007,13:29:00,41670,41670,41660,41665,45
11/01/2007,13:30:00,41665,41665,41655,41665,19
11/01/2007,13:31:00,41665,41670,41665,41670,9
11/01/2007,13:32:00,41670,41670,41650,41650,56
11/01/2007,13:33:00,41650,41660,41640,41650,63
11/01/2007,13:34:00,41650,41670,41645,41670,37
11/01/2007,13:35:00,41670,41675,41660,41660,29
11/01/2007,13:36:00,41660,41675,41660,41670,17
11/01/2007,13:37:00,41670,41675,41665,41675,12
11/01/2007,13:38:00,41675,41695,41675,41690,24
11/01/2007,13:39:00,41690,41700,41690,41700,22
11/01/2007,13:40:00,41700,41705,41690,41695,15
11/01/2007,13:41:00,41690,41690,41685,41685,6
11/01/2007,13:42:00,41685,41695,41685,41695,9
11/01/2007,13:43:00,41690,41690,41685,41690,13
11/01/2007,13:44:00,41690,41700,41690,41695,16
11/01/2007,13:45:00,41695,41750,41695,41745,128
11/01/2007,13:46:00,41750,41760,41750,41750,104
11/01/2007,13:47:00,41750,41750,41740,41740,19
11/01/2007,13:48:00,41740,41745,41730,41745,21
11/01/2007,13:49:00,41745,41750,41735,41735,26
11/01/2007,13:50:00,41740,41740,41740,41740,2
11/01/2007,13:51:00,41730,41735,41730,41735,2
11/01/2007,13:53:00,41735,41735,41735,41735,4
11/01/2007,13:54:00,41740,41745,41735,41735,13
11/01/2007,13:55:00,41730,41730,41730,41730,3
11/01/2007,13:56:00,41730,41735,41730,41735,4
11/01/2007,13:57:00,41730,41740,41730,41740,17
11/01/2007,13:58:00,41740,41740,41740,41740,2
11/01/2007,13:59:00,41740,41740,41700,41705,58
11/01/2007,14:00:00,41705,41710,41705,41710,16
11/01/2007,14:01:00,41715,41720,41710,41720,7
11/01/2007,14:02:00,41715,41715,41700,41700,27
11/01/2007,14:03:00,41705,41705,41700,41700,7
11/01/2007,14:04:00,41700,41710,41700,41700,10
11/01/2007,14:05:00,41700,41700,41690,41700,55
11/01/2007,14:06:00,41700,41715,41700,41715,23
11/01/2007,14:07:00,41715,41715,41705,41705,16
11/01/2007,14:08:00,41705,41705,41690,41690,20
11/01/2007,14:09:00,41690,41700,41685,41695,51
11/01/2007,14:10:00,41695,41700,41685,41700,18
11/01/2007,14:11:00,41700,41700,41675,41680,21
11/01/2007,14:12:00,41680,41705,41680,41700,45
11/01/2007,14:13:00,41705,41710,41695,41695,16
11/01/2007,14:14:00,41700,41700,41695,41695,13
11/01/2007,14:15:00,41690,41690,41680,41690,33
11/01/2007,14:16:00,41690,41695,41680,41680,18
11/01/2007,14:17:00,41690,41690,41690,41690,4
11/01/2007,14:18:00,41695,41705,41690,41695,28
11/01/2007,14:19:00,41695,41695,41685,41690,10
11/01/2007,14:20:00,41695,41695,41685,41690,12
11/01/2007,14:21:00,41690,41690,41690,41690,3
11/01/2007,14:22:00,41695,41695,41690,41690,4
11/01/2007,14:23:00,41685,41685,41670,41670,27
11/01/2007,14:24:00,41670,41685,41665,41685,46
11/01/2007,14:25:00,41685,41685,41645,41665,80
11/01/2007,14:26:00,41660,41670,41660,41660,16
11/01/2007,14:27:00,41660,41675,41660,41670,18
11/01/2007,14:28:00,41670,41680,41670,41680,18
11/01/2007,14:29:00,41675,41675,41670,41670,8
11/01/2007,14:30:00,41675,41690,41670,41690,28
11/01/2007,14:31:00,41690,41710,41680,41710,46
11/01/2007,14:32:00,41700,41705,41700,41700,14
11/01/2007,14:33:00,41705,41705,41695,41695,13
11/01/2007,14:34:00,41695,41700,41690,41690,8
11/01/2007,14:35:00,41695,41695,41690,41690,8
11/01/2007,14:36:00,41690,41720,41690,41720,37
11/01/2007,14:37:00,41720,41720,41705,41710,21
11/01/2007,14:38:00,41715,41730,41710,41730,24
11/01/2007,14:39:00,41730,41740,41720,41725,35
11/01/2007,14:40:00,41725,41735,41720,41735,32
11/01/2007,14:41:00,41730,41730,41720,41730,24
11/01/2007,14:42:00,41725,41725,41725,41725,3
11/01/2007,14:43:00,41730,41730,41725,41725,3
11/01/2007,14:44:00,41730,41730,41730,41730,5
11/01/2007,14:45:00,41730,41730,41715,41715,22
11/01/2007,14:46:00,41715,41725,41715,41725,16
11/01/2007,14:47:00,41730,41740,41730,41735,26
11/01/2007,14:48:00,41735,41735,41735,41735,2
11/01/2007,14:49:00,41735,41740,41730,41735,24
11/01/2007,14:50:00,41735,41765,41735,41760,99
11/01/2007,14:51:00,41760,41765,41760,41765,42
11/01/2007,14:52:00,41765,41770,41760,41765,40
11/01/2007,14:53:00,41770,41770,41745,41750,46
11/01/2007,14:54:00,41750,41755,41745,41750,54
11/01/2007,14:55:00,41755,41760,41755,41760,14
11/01/2007,14:56:00,41760,41760,41760,41760,5
11/01/2007,14:57:00,41760,41765,41760,41765,8
11/01/2007,14:58:00,41760,41770,41745,41755,39
11/01/2007,14:59:00,41755,41755,41755,41755,3
11/01/2007,15:00:00,41755,41770,41755,41770,29
11/01/2007,15:01:00,41765,41775,41765,41775,41
11/01/2007,15:02:00,41775,41780,41770,41770,12
11/01/2007,15:03:00,41775,41795,41775,41795,51
11/01/2007,15:04:00,41800,41800,41780,41780,47
11/01/2007,15:05:00,41780,41795,41780,41795,15
11/01/2007,15:06:00,41795,41800,41795,41795,28
11/01/2007,15:07:00,41795,41800,41795,41795,15
11/01/2007,15:08:00,41800,41805,41795,41800,35
11/01/2007,15:09:00,41795,41800,41795,41795,14
11/01/2007,15:10:00,41795,41805,41795,41800,18
11/01/2007,15:11:00,41800,41800,41795,41795,26
11/01/2007,15:12:00,41800,41800,41795,41795,17
11/01/2007,15:13:00,41795,41800,41795,41800,20
11/01/2007,15:14:00,41795,41805,41795,41805,22
11/01/2007,15:15:00,41805,41815,41800,41815,47
11/01/2007,15:16:00,41810,41820,41810,41815,20
11/01/2007,15:17:00,41820,41835,41815,41830,59
11/01/2007,15:18:00,41830,41850,41830,41835,116
11/01/2007,15:19:00,41835,41850,41835,41845,44
11/01/2007,15:20:00,41845,41845,41835,41840,52
11/01/2007,15:21:00,41840,41845,41840,41840,17
11/01/2007,15:22:00,41840,41840,41830,41830,34
11/01/2007,15:23:00,41835,41840,41830,41835,15
11/01/2007,15:24:00,41840,41840,41835,41840,5
11/01/2007,15:25:00,41835,41840,41830,41835,30
11/01/2007,15:26:00,41825,41830,41820,41825,22
11/01/2007,15:27:00,41825,41830,41825,41830,5
11/01/2007,15:28:00,41830,41830,41830,41830,5
11/01/2007,15:29:00,41830,41835,41825,41830,9
11/01/2007,15:30:00,41830,41835,41825,41830,17
11/01/2007,15:31:00,41825,41825,41800,41805,48
11/01/2007,15:32:00,41810,41830,41810,41825,26
11/01/2007,15:33:00,41820,41825,41805,41815,41
11/01/2007,15:34:00,41810,41820,41810,41820,7
11/01/2007,15:35:00,41810,41820,41810,41820,9
11/01/2007,15:36:00,41825,41870,41825,41865,122
11/01/2007,15:37:00,41865,41880,41855,41880,97
11/01/2007,15:38:00,41875,41890,41870,41875,85
11/01/2007,15:39:00,41875,41880,41865,41865,46
11/01/2007,15:40:00,41865,41875,41865,41870,31
11/01/2007,15:41:00,41870,41875,41870,41875,30
11/01/2007,15:42:00,41880,41895,41875,41880,79
11/01/2007,15:43:00,41875,41885,41870,41870,48
11/01/2007,15:44:00,41870,41870,41860,41860,24
11/01/2007,15:45:00,41860,41880,41860,41880,65
11/01/2007,15:46:00,41880,41915,41880,41915,161
11/01/2007,15:47:00,41915,41915,41905,41905,36
11/01/2007,15:48:00,41910,41910,41900,41900,52
11/01/2007,15:49:00,41905,41905,41900,41900,13
11/01/2007,15:50:00,41905,41905,41900,41905,17
11/01/2007,15:51:00,41900,41900,41895,41895,31
11/01/2007,15:52:00,41895,41910,41895,41910,37
11/01/2007,15:53:00,41905,41925,41905,41915,78
11/01/2007,15:54:00,41915,41915,41910,41915,17
11/01/2007,15:55:00,41910,41910,41905,41910,30
11/01/2007,15:56:00,41915,41940,41915,41940,257
11/01/2007,15:57:00,41935,41940,41925,41935,67
11/01/2007,15:58:00,41935,41950,41930,41935,112
11/01/2007,15:59:00,41935,41945,41930,41935,73
11/01/2007,16:00:00,41930,41960,41930,41950,120
11/01/2007,16:01:00,41950,41955,41945,41945,28
11/01/2007,16:02:00,41950,41950,41930,41930,89
11/01/2007,16:03:00,41925,41930,41920,41925,29
11/01/2007,16:04:00,41930,41935,41925,41925,33
11/01/2007,16:05:00,41930,41940,41930,41940,30
11/01/2007,16:06:00,41940,41950,41940,41945,53
11/01/2007,16:07:00,41945,41945,41930,41930,27
11/01/2007,16:08:00,41935,41950,41930,41950,42
11/01/2007,16:09:00,41950,41965,41945,41965,43
11/01/2007,16:10:00,41965,41995,41960,41990,215
11/01/2007,16:11:00,41990,42005,41985,42000,179
11/01/2007,16:12:00,42005,42020,41990,41990,293
11/01/2007,16:13:00,41990,41995,41985,41985,64
11/01/2007,16:14:00,41985,41990,41980,41985,26
11/01/2007,16:15:00,41985,41990,41975,41990,71
11/01/2007,16:16:00,41985,41985,41965,41975,34
11/01/2007,16:17:00,41975,41985,41970,41985,27
11/01/2007,16:18:00,41980,41990,41975,41990,57
11/01/2007,16:19:00,41985,41985,41970,41970,27
11/01/2007,16:20:00,41975,41980,41970,41975,39
11/01/2007,16:21:00,41975,41975,41960,41960,31
11/01/2007,16:22:00,41955,41960,41955,41960,15
11/01/2007,16:23:00,41960,41970,41960,41965,18
11/01/2007,16:24:00,41970,41980,41965,41975,16
11/01/2007,16:25:00,41975,41975,41965,41965,21
11/01/2007,16:26:00,41970,41970,41950,41950,32
11/01/2007,16:27:00,41960,41960,41955,41960,3
11/01/2007,16:28:00,41960,41975,41960,41975,9
11/01/2007,16:29:00,41965,41965,41955,41960,14
11/01/2007,16:30:00,41960,41970,41960,41970,78
11/01/2007,16:31:00,41970,41980,41970,41980,34
11/01/2007,16:32:00,41985,41995,41985,41990,49
11/01/2007,16:33:00,41990,41995,41990,41995,26
11/01/2007,16:34:00,42000,42010,41995,42005,26
11/01/2007,16:35:00,42005,42005,41995,42000,12
11/01/2007,16:36:00,41995,42005,41990,42005,58
11/01/2007,16:37:00,42005,42035,42000,42030,106
11/01/2007,16:38:00,42030,42030,42020,42030,51
11/01/2007,16:39:00,42030,42080,42030,42065,207
11/01/2007,16:40:00,42070,42080,42060,42065,88
11/01/2007,16:41:00,42060,42075,42060,42070,65
11/01/2007,16:42:00,42070,42070,42060,42065,30
11/01/2007,16:43:00,42065,42070,42065,42070,28
11/01/2007,16:44:00,42065,42080,42065,42070,69
11/01/2007,16:45:00,42070,42085,42070,42080,52
11/01/2007,16:46:00,42085,42085,42070,42070,59
11/01/2007,16:47:00,42070,42070,42060,42070,43
11/01/2007,16:48:00,42070,42095,42070,42095,67
11/01/2007,16:49:00,42095,42100,42080,42080,63
11/01/2007,16:50:00,42080,42090,42075,42085,39
11/01/2007,16:51:00,42080,42090,42080,42085,12
11/01/2007,16:52:00,42085,42090,42075,42075,42
11/01/2007,16:53:00,42075,42080,42065,42080,36
11/01/2007,16:54:00,42080,42110,42080,42100,94
11/01/2007,16:55:00,42105,42105,42095,42095,27
11/01/2007,16:56:00,42100,42105,42100,42105,25
11/01/2007,16:57:00,42110,42150,42110,42145,135
11/01/2007,16:58:00,42145,42150,42135,42145,106
11/01/2007,16:59:00,42145,42150,42145,42150,44
11/01/2007,17:00:00,42155,42170,42150,42165,99
11/01/2007,17:01:00,42165,42175,42160,42165,128
11/01/2007,17:02:00,42165,42165,42145,42150,68
11/01/2007,17:03:00,42150,42165,42150,42150,92
11/01/2007,17:04:00,42150,42170,42145,42165,57
11/01/2007,17:05:00,42165,42165,42155,42160,38
11/01/2007,17:06:00,42165,42165,42155,42155,42
11/01/2007,17:07:00,42155,42160,42155,42155,9
11/01/2007,17:08:00,42155,42160,42150,42150,25
11/01/2007,17:09:00,42150,42150,42140,42145,29
11/01/2007,17:10:00,42145,42145,42135,42135,37
11/01/2007,17:11:00,42135,42140,42130,42135,66
11/01/2007,17:12:00,42140,42145,42140,42140,21
11/01/2007,17:13:00,42145,42160,42140,42155,38
11/01/2007,17:14:00,42150,42170,42145,42170,79
11/01/2007,17:15:00,42170,42180,42165,42180,86
11/01/2007,17:16:00,42180,42195,42180,42185,115
11/01/2007,17:17:00,42185,42195,42185,42190,51
11/01/2007,17:18:00,42190,42195,42180,42195,27
11/01/2007,17:19:00,42195,42215,42195,42210,132
11/01/2007,17:20:00,42210,42210,42195,42205,52
11/01/2007,17:21:00,42200,42200,42185,42190,37
11/01/2007,17:22:00,42190,42190,42185,42190,15
11/01/2007,17:23:00,42195,42195,42180,42185,39
11/01/2007,17:24:00,42185,42190,42155,42165,153
11/01/2007,17:25:00,42160,42160,42140,42150,119
11/01/2007,17:26:00,42160,42185,42160,42170,53
11/01/2007,17:27:00,42175,42175,42165,42170,53
11/01/2007,17:28:00,42170,42180,42170,42180,18
11/01/2007,17:29:00,42185,42190,42175,42190,57
11/01/2007,17:30:00,42185,42190,42175,42185,58
11/01/2007,17:31:00,42185,42190,42180,42185,50
11/01/2007,17:32:00,42180,42190,42175,42175,39
11/01/2007,17:33:00,42175,42185,42175,42180,34
11/01/2007,17:34:00,42175,42190,42175,42185,18
11/01/2007,17:35:00,42185,42190,42185,42185,31
11/01/2007,17:36:00,42185,42190,42180,42185,50
11/01/2007,17:37:00,42190,42205,42190,42200,99
11/01/2007,17:38:00,42200,42205,42195,42205,20
11/01/2007,17:39:00,42210,42215,42200,42200,84