DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/06/2007,17:21:00,41780,41785,41765,41765,71
08/06/2007,17:22:00,41770,41790,41770,41790,77
08/06/2007,17:23:00,41795,41800,41770,41780,42
08/06/2007,17:24:00,41775,41790,41770,41790,31
08/06/2007,17:25:00,41790,41790,41775,41780,45
08/06/2007,17:26:00,41780,41790,41765,41780,88
08/06/2007,17:27:00,41780,41800,41780,41790,64
08/06/2007,17:28:00,41790,41795,41765,41765,85
08/06/2007,17:29:00,41760,41760,41725,41725,53
08/06/2007,17:30:00,41710,41755,41710,41755,30
08/06/2007,17:31:00,41760,41760,41745,41750,19
08/06/2007,17:32:00,41755,41760,41750,41750,24
08/06/2007,17:33:00,41765,41765,41740,41750,35
08/06/2007,17:34:00,41745,41770,41745,41770,43
08/06/2007,17:35:00,41770,41790,41770,41790,32
08/06/2007,17:36:00,41795,41810,41780,41780,53
08/06/2007,17:37:00,41785,41785,41775,41775,28
08/06/2007,17:38:00,41775,41795,41775,41775,13
08/06/2007,17:39:00,41790,41795,41775,41775,13
11/06/2007,09:00:00,41880,42095,41880,42010,411
11/06/2007,09:01:00,42010,42010,41985,41995,136
11/06/2007,09:02:00,41995,42000,41970,41980,100
11/06/2007,09:03:00,41975,41980,41940,41940,124
11/06/2007,09:04:00,41945,41955,41935,41955,119
11/06/2007,09:05:00,41950,41990,41950,41965,171
11/06/2007,09:06:00,41965,41980,41965,41975,55
11/06/2007,09:07:00,41975,41975,41960,41965,49
11/06/2007,09:08:00,41970,41990,41970,41990,102
11/06/2007,09:09:00,41990,41995,41985,41990,64
11/06/2007,09:10:00,41985,41985,41970,41980,77
11/06/2007,09:11:00,41980,41980,41965,41965,75
11/06/2007,09:12:00,41965,41970,41965,41965,9
11/06/2007,09:13:00,41965,41995,41965,41990,61
11/06/2007,09:14:00,41995,41995,41955,41955,72
11/06/2007,09:15:00,41955,41965,41950,41955,60
11/06/2007,09:16:00,41960,41960,41930,41940,44
11/06/2007,09:17:00,41935,41935,41910,41925,84
11/06/2007,09:18:00,41925,41925,41900,41900,53
11/06/2007,09:19:00,41895,41895,41870,41880,100
11/06/2007,09:20:00,41880,41895,41865,41890,54
11/06/2007,09:21:00,41890,41890,41860,41870,76
11/06/2007,09:22:00,41865,41880,41865,41865,50
11/06/2007,09:23:00,41875,41875,41850,41855,41
11/06/2007,09:24:00,41850,41850,41825,41835,92
11/06/2007,09:25:00,41835,41845,41830,41845,39
11/06/2007,09:26:00,41840,41865,41840,41860,23
11/06/2007,09:27:00,41865,41890,41865,41885,54
11/06/2007,09:28:00,41885,41895,41880,41880,40
11/06/2007,09:29:00,41895,41920,41895,41915,33
11/06/2007,09:30:00,41910,41920,41910,41920,15
11/06/2007,09:31:00,41920,41925,41915,41925,21
11/06/2007,09:32:00,41920,41925,41915,41925,22
11/06/2007,09:33:00,41915,41930,41915,41925,471
11/06/2007,09:34:00,41930,41935,41920,41925,45
11/06/2007,09:35:00,41925,41930,41925,41930,12
11/06/2007,09:36:00,41930,41930,41920,41925,29
11/06/2007,09:37:00,41925,41935,41915,41935,58
11/06/2007,09:38:00,41935,41935,41925,41925,17
11/06/2007,09:39:00,41925,41925,41915,41915,9
11/06/2007,09:40:00,41915,41945,41915,41935,68
11/06/2007,09:41:00,41935,41950,41935,41940,34
11/06/2007,09:42:00,41945,41945,41930,41930,31
11/06/2007,09:43:00,41930,41930,41920,41920,14
11/06/2007,09:44:00,41920,41925,41920,41925,5
11/06/2007,09:45:00,41930,41935,41910,41915,67
11/06/2007,09:46:00,41915,41930,41910,41930,31
11/06/2007,09:47:00,41930,41930,41920,41920,16
11/06/2007,09:48:00,41920,41930,41920,41930,20
11/06/2007,09:49:00,41925,41930,41920,41920,314
11/06/2007,09:50:00,41920,41920,41910,41910,25
11/06/2007,09:51:00,41910,41910,41900,41900,29
11/06/2007,09:52:00,41900,41910,41900,41910,21
11/06/2007,09:53:00,41910,41925,41900,41920,46
11/06/2007,09:54:00,41920,41920,41915,41915,30
11/06/2007,09:55:00,41915,41945,41915,41945,44
11/06/2007,09:56:00,41945,41960,41940,41955,35
11/06/2007,09:57:00,41950,41960,41945,41945,17
11/06/2007,09:58:00,41945,41945,41930,41930,18
11/06/2007,09:59:00,41925,41930,41925,41930,13
11/06/2007,10:00:00,41925,41925,41905,41905,43
11/06/2007,10:01:00,41900,41905,41880,41880,66
11/06/2007,10:02:00,41880,41900,41875,41900,113
11/06/2007,10:03:00,41900,41905,41895,41900,416
11/06/2007,10:04:00,41900,41925,41900,41925,95
11/06/2007,10:05:00,41925,41935,41925,41930,43
11/06/2007,10:06:00,41935,41935,41925,41925,7
11/06/2007,10:07:00,41920,41920,41915,41915,8
11/06/2007,10:08:00,41910,41915,41900,41915,18
11/06/2007,10:09:00,41915,41915,41905,41905,10
11/06/2007,10:10:00,41905,41915,41905,41915,13
11/06/2007,10:11:00,41920,41930,41920,41925,32
11/06/2007,10:12:00,41925,41925,41900,41900,121
11/06/2007,10:13:00,41905,41905,41890,41895,124
11/06/2007,10:14:00,41900,41905,41900,41900,107
11/06/2007,10:15:00,41900,41900,41855,41855,79
11/06/2007,10:16:00,41855,41885,41850,41885,46
11/06/2007,10:17:00,41885,41890,41880,41880,25
11/06/2007,10:18:00,41885,41890,41880,41880,26
11/06/2007,10:19:00,41885,41905,41875,41905,51
11/06/2007,10:20:00,41905,41925,41900,41925,361
11/06/2007,10:21:00,41925,41930,41920,41920,22
11/06/2007,10:22:00,41920,41930,41920,41930,23
11/06/2007,10:23:00,41935,41935,41905,41915,68
11/06/2007,10:24:00,41915,41915,41890,41895,133
11/06/2007,10:25:00,41895,41905,41895,41900,33
11/06/2007,10:26:00,41905,41915,41905,41905,24
11/06/2007,10:27:00,41910,41910,41910,41910,7
11/06/2007,10:28:00,41905,41910,41900,41910,23
11/06/2007,10:29:00,41915,41915,41915,41915,5
11/06/2007,10:30:00,41915,41915,41900,41915,66
11/06/2007,10:31:00,41915,41940,41915,41940,49
11/06/2007,10:32:00,41940,41955,41940,41955,50
11/06/2007,10:33:00,41950,41960,41950,41950,25
11/06/2007,10:34:00,41950,41950,41930,41935,20
11/06/2007,10:35:00,41940,41940,41935,41940,15
11/06/2007,10:36:00,41940,41940,41930,41930,15
11/06/2007,10:37:00,41930,41940,41925,41940,33
11/06/2007,10:38:00,41940,41940,41935,41935,82
11/06/2007,10:39:00,41940,41955,41940,41950,21
11/06/2007,10:40:00,41955,41960,41950,41960,18
11/06/2007,10:41:00,41960,41960,41945,41945,25
11/06/2007,10:42:00,41945,41960,41945,41955,17
11/06/2007,10:43:00,41955,41955,41955,41955,3
11/06/2007,10:44:00,41950,41955,41945,41945,163
11/06/2007,10:45:00,41945,41950,41930,41930,71
11/06/2007,10:46:00,41930,41940,41930,41940,18
11/06/2007,10:47:00,41930,41935,41925,41925,28
11/06/2007,10:48:00,41920,41930,41915,41930,19
11/06/2007,10:49:00,41930,41930,41925,41925,6
11/06/2007,10:50:00,41925,41925,41915,41920,17
11/06/2007,10:51:00,41920,41925,41895,41895,329
11/06/2007,10:52:00,41895,41910,41895,41910,227
11/06/2007,10:53:00,41910,41915,41910,41915,8
11/06/2007,10:54:00,41910,41910,41905,41905,8
11/06/2007,10:55:00,41905,41910,41905,41910,6
11/06/2007,10:56:00,41910,41910,41905,41905,20
11/06/2007,10:57:00,41910,41915,41905,41905,33
11/06/2007,10:58:00,41900,41900,41890,41900,221
11/06/2007,10:59:00,41895,41915,41895,41900,124
11/06/2007,11:00:00,41900,41905,41885,41885,222
11/06/2007,11:01:00,41890,41905,41890,41900,16
11/06/2007,11:02:00,41900,41900,41890,41890,17
11/06/2007,11:03:00,41885,41885,41870,41875,31
11/06/2007,11:04:00,41875,41875,41855,41865,30
11/06/2007,11:05:00,41865,41870,41860,41860,13
11/06/2007,11:06:00,41860,41865,41810,41820,117
11/06/2007,11:07:00,41815,41830,41815,41830,30
11/06/2007,11:08:00,41835,41850,41835,41850,21
11/06/2007,11:09:00,41850,41855,41840,41840,27
11/06/2007,11:10:00,41840,41850,41840,41850,5
11/06/2007,11:11:00,41845,41850,41840,41840,9
11/06/2007,11:12:00,41840,41850,41840,41850,226
11/06/2007,11:13:00,41850,41850,41850,41850,354
11/06/2007,11:14:00,41855,41860,41845,41845,60
11/06/2007,11:15:00,41845,41850,41825,41825,55
11/06/2007,11:16:00,41830,41840,41830,41835,14
11/06/2007,11:17:00,41840,41840,41835,41840,29
11/06/2007,11:18:00,41835,41860,41835,41855,44
11/06/2007,11:19:00,41855,41855,41850,41850,29
11/06/2007,11:20:00,41850,41855,41850,41850,9
11/06/2007,11:21:00,41855,41855,41845,41855,5
11/06/2007,11:22:00,41855,41855,41840,41840,11
11/06/2007,11:23:00,41835,41845,41830,41830,23
11/06/2007,11:24:00,41830,41840,41825,41825,25
11/06/2007,11:25:00,41825,41830,41815,41830,30
11/06/2007,11:26:00,41825,41830,41825,41830,7
11/06/2007,11:27:00,41835,41850,41835,41840,24
11/06/2007,11:28:00,41835,41835,41835,41835,5
11/06/2007,11:29:00,41835,41840,41835,41835,14
11/06/2007,11:30:00,41830,41840,41820,41825,50
11/06/2007,11:31:00,41830,41840,41825,41840,13
11/06/2007,11:32:00,41840,41845,41840,41840,5
11/06/2007,11:33:00,41840,41850,41840,41850,4
11/06/2007,11:34:00,41850,41850,41840,41850,213
11/06/2007,11:35:00,41840,41840,41820,41825,15
11/06/2007,11:36:00,41820,41835,41820,41830,26
11/06/2007,11:37:00,41825,41825,41790,41795,52
11/06/2007,11:38:00,41795,41795,41790,41795,11
11/06/2007,11:39:00,41800,41800,41790,41790,12
11/06/2007,11:40:00,41790,41805,41790,41805,23
11/06/2007,11:41:00,41800,41830,41800,41825,129
11/06/2007,11:42:00,41825,41830,41825,41825,23
11/06/2007,11:43:00,41820,41820,41815,41815,7
11/06/2007,11:44:00,41815,41830,41815,41820,26
11/06/2007,11:45:00,41825,41825,41820,41825,11
11/06/2007,11:46:00,41820,41820,41815,41815,16
11/06/2007,11:47:00,41815,41820,41815,41820,13
11/06/2007,11:48:00,41820,41820,41820,41820,4
11/06/2007,11:49:00,41815,41825,41815,41825,18
11/06/2007,11:50:00,41825,41825,41825,41825,3
11/06/2007,11:51:00,41820,41825,41810,41810,35
11/06/2007,11:52:00,41810,41810,41810,41810,4
11/06/2007,11:53:00,41820,41825,41820,41825,12
11/06/2007,11:54:00,41825,41825,41825,41825,3
11/06/2007,11:55:00,41825,41835,41825,41835,208
11/06/2007,11:56:00,41830,41835,41825,41830,508
11/06/2007,11:57:00,41830,41835,41820,41820,13
11/06/2007,11:58:00,41825,41825,41805,41805,24
11/06/2007,11:59:00,41805,41810,41795,41800,233
11/06/2007,12:00:00,41795,41805,41790,41805,25
11/06/2007,12:01:00,41810,41815,41805,41810,17
11/06/2007,12:02:00,41810,41815,41810,41815,10
11/06/2007,12:03:00,41820,41830,41820,41820,102
11/06/2007,12:04:00,41825,41830,41825,41830,9
11/06/2007,12:05:00,41830,41835,41830,41835,135
11/06/2007,12:06:00,41835,41835,41835,41835,1
11/06/2007,12:07:00,41835,41835,41835,41835,8
11/06/2007,12:08:00,41840,41840,41840,41840,7
11/06/2007,12:09:00,41840,41845,41835,41840,7
11/06/2007,12:10:00,41840,41840,41830,41830,7
11/06/2007,12:11:00,41835,41835,41830,41830,7
11/06/2007,12:12:00,41835,41840,41830,41840,10
11/06/2007,12:13:00,41845,41845,41840,41840,21
11/06/2007,12:14:00,41835,41835,41825,41825,30
11/06/2007,12:15:00,41820,41820,41810,41815,20
11/06/2007,12:16:00,41820,41830,41820,41830,17
11/06/2007,12:17:00,41830,41830,41830,41830,2
11/06/2007,12:18:00,41830,41830,41830,41830,1
11/06/2007,12:19:00,41830,41835,41830,41835,2
11/06/2007,12:20:00,41830,41830,41830,41830,3
11/06/2007,12:21:00,41830,41840,41830,41840,12
11/06/2007,12:22:00,41835,41835,41835,41835,7
11/06/2007,12:23:00,41835,41835,41835,41835,3
11/06/2007,12:24:00,41835,41840,41830,41840,3
11/06/2007,12:25:00,41840,41840,41840,41840,1
11/06/2007,12:26:00,41835,41840,41830,41830,36
11/06/2007,12:27:00,41835,41835,41835,41835,3
11/06/2007,12:28:00,41835,41850,41835,41845,9
11/06/2007,12:30:00,41845,41855,41845,41850,22
11/06/2007,12:31:00,41855,41865,41855,41860,36
11/06/2007,12:32:00,41865,41875,41860,41865,26
11/06/2007,12:33:00,41860,41865,41860,41865,10
11/06/2007,12:34:00,41865,41865,41860,41860,7
11/06/2007,12:35:00,41855,41855,41840,41840,21
11/06/2007,12:36:00,41835,41840,41825,41840,31
11/06/2007,12:37:00,41845,41845,41845,41845,3
11/06/2007,12:38:00,41840,41845,41835,41845,15
11/06/2007,12:39:00,41835,41850,41835,41840,14
11/06/2007,12:40:00,41845,41855,41845,41855,7
11/06/2007,12:41:00,41855,41860,41855,41860,7
11/06/2007,12:42:00,41865,41870,41865,41870,20
11/06/2007,12:43:00,41870,41895,41870,41885,33
11/06/2007,12:44:00,41885,41890,41885,41885,8
11/06/2007,12:45:00,41885,41885,41875,41875,14
11/06/2007,12:46:00,41875,41875,41875,41875,9
11/06/2007,12:47:00,41875,41880,41875,41880,4
11/06/2007,12:49:00,41875,41875,41875,41875,4
11/06/2007,12:50:00,41880,41880,41880,41880,2
11/06/2007,12:51:00,41875,41875,41870,41870,7
11/06/2007,12:52:00,41870,41875,41870,41875,10
11/06/2007,12:53:00,41870,41870,41865,41865,7
11/06/2007,12:54:00,41865,41865,41865,41865,3
11/06/2007,12:55:00,41860,41865,41860,41865,5
11/06/2007,12:56:00,41870,41870,41870,41870,1
11/06/2007,12:57:00,41870,41870,41865,41865,5
11/06/2007,12:58:00,41860,41860,41855,41855,12
11/06/2007,12:59:00,41855,41855,41855,41855,2499
11/06/2007,13:00:00,41855,41865,41855,41865,6
11/06/2007,13:01:00,41865,41865,41860,41860,6
11/06/2007,13:02:00,41860,41860,41860,41860,1
11/06/2007,13:03:00,41860,41865,41860,41860,6
11/06/2007,13:04:00,41865,41865,41865,41865,11
11/06/2007,13:05:00,41860,41860,41860,41860,1
11/06/2007,13:06:00,41855,41860,41855,41860,16
11/06/2007,13:07:00,41860,41860,41860,41860,1
11/06/2007,13:08:00,41865,41865,41865,41865,1
11/06/2007,13:10:00,41865,41865,41865,41865,4
11/06/2007,13:11:00,41865,41865,41865,41865,4
11/06/2007,13:12:00,41860,41865,41850,41860,20
11/06/2007,13:13:00,41860,41860,41855,41855,5
11/06/2007,13:16:00,41855,41855,41850,41850,7
11/06/2007,13:17:00,41855,41855,41845,41845,2
11/06/2007,13:18:00,41840,41850,41835,41835,22
11/06/2007,13:19:00,41835,41840,41830,41835,8
11/06/2007,13:20:00,41835,41835,41830,41830,9
11/06/2007,13:21:00,41835,41835,41820,41835,25
11/06/2007,13:22:00,41835,41840,41835,41840,12
11/06/2007,13:23:00,41835,41840,41830,41830,11
11/06/2007,13:24:00,41830,41830,41820,41820,6
11/06/2007,13:25:00,41835,41835,41835,41835,5
11/06/2007,13:26:00,41835,41845,41820,41825,61
11/06/2007,13:27:00,41825,41840,41820,41840,25
11/06/2007,13:28:00,41835,41835,41830,41830,6
11/06/2007,13:29:00,41835,41840,41835,41840,10
11/06/2007,13:30:00,41835,41840,41835,41840,2
11/06/2007,13:31:00,41840,41845,41840,41845,9
11/06/2007,13:32:00,41835,41835,41835,41835,35
11/06/2007,13:33:00,41835,41845,41835,41840,17
11/06/2007,13:34:00,41840,41840,41840,41840,7
11/06/2007,13:35:00,41835,41835,41835,41835,6
11/06/2007,13:36:00,41840,41840,41840,41840,1
11/06/2007,13:37:00,41840,41840,41840,41840,2
11/06/2007,13:38:00,41840,41840,41840,41840,6
11/06/2007,13:39:00,41840,41855,41840,41855,10
11/06/2007,13:40:00,41855,41855,41845,41850,4
11/06/2007,13:41:00,41850,41850,41850,41850,2
11/06/2007,13:42:00,41850,41850,41850,41850,6
11/06/2007,13:43:00,41855,41860,41850,41860,15
11/06/2007,13:44:00,41855,41855,41855,41855,1
11/06/2007,13:45:00,41860,41865,41860,41865,8
11/06/2007,13:47:00,41860,41865,41860,41860,5
11/06/2007,13:48:00,41860,41860,41855,41860,6
11/06/2007,13:49:00,41860,41860,41855,41855,7
11/06/2007,13:50:00,41855,41855,41855,41855,5
11/06/2007,13:51:00,41860,41860,41860,41860,5
11/06/2007,13:52:00,41860,41885,41860,41885,25
11/06/2007,13:53:00,41885,41885,41875,41885,31
11/06/2007,13:54:00,41875,41885,41875,41885,5
11/06/2007,13:55:00,41885,41885,41880,41880,20
11/06/2007,13:56:00,41880,41880,41875,41880,6
11/06/2007,13:57:00,41880,41880,41880,41880,6
11/06/2007,13:58:00,41880,41885,41880,41885,4
11/06/2007,13:59:00,41875,41875,41875,41875,4
11/06/2007,14:00:00,41870,41875,41870,41870,20
11/06/2007,14:01:00,41870,41870,41860,41860,8
11/06/2007,14:02:00,41860,41860,41860,41860,2
11/06/2007,14:03:00,41865,41870,41865,41870,11
11/06/2007,14:04:00,41865,41865,41865,41865,3
11/06/2007,14:05:00,41865,41865,41865,41865,1
11/06/2007,14:06:00,41870,41870,41855,41860,117
11/06/2007,14:07:00,41865,41875,41865,41875,12
11/06/2007,14:08:00,41870,41870,41870,41870,1
11/06/2007,14:09:00,41875,41875,41865,41865,7
11/06/2007,14:10:00,41870,41875,41870,41875,10
11/06/2007,14:11:00,41875,41875,41870,41870,9
11/06/2007,14:12:00,41870,41870,41870,41870,4
11/06/2007,14:14:00,41870,41880,41870,41870,16
11/06/2007,14:15:00,41870,41870,41870,41870,1
11/06/2007,14:16:00,41880,41880,41875,41880,4
11/06/2007,14:17:00,41880,41895,41880,41890,26
11/06/2007,14:18:00,41895,41900,41890,41895,18
11/06/2007,14:19:00,41895,41895,41890,41895,22
11/06/2007,14:20:00,41890,41895,41885,41895,14
11/06/2007,14:21:00,41895,41900,41895,41895,9
11/06/2007,14:22:00,41900,41900,41895,41900,13
11/06/2007,14:23:00,41900,41920,41900,41910,46
11/06/2007,14:24:00,41910,41910,41905,41905,104
11/06/2007,14:25:00,41905,41920,41905,41915,44
11/06/2007,14:26:00,41915,41920,41915,41920,7
11/06/2007,14:27:00,41915,41920,41910,41915,24
11/06/2007,14:28:00,41915,41915,41905,41905,11
11/06/2007,14:29:00,41910,41925,41910,41925,32
11/06/2007,14:30:00,41925,41930,41910,41915,30
11/06/2007,14:31:00,41920,41925,41920,41925,19
11/06/2007,14:32:00,41925,41925,41920,41920,3
11/06/2007,14:33:00,41910,41915,41910,41915,14
11/06/2007,14:34:00,41915,41920,41915,41920,9
11/06/2007,14:35:00,41920,41920,41905,41910,32
11/06/2007,14:36:00,41910,41915,41905,41910,26
11/06/2007,14:37:00,41915,41920,41915,41920,19
11/06/2007,14:38:00,41920,41925,41920,41920,17
11/06/2007,14:39:00,41925,41925,41915,41915,11
11/06/2007,14:40:00,41915,41925,41910,41915,12
11/06/2007,14:41:00,41910,41920,41910,41920,54
11/06/2007,14:42:00,41915,41920,41915,41920,6
11/06/2007,14:43:00,41920,41925,41920,41920,13
11/06/2007,14:44:00,41920,41920,41920,41920,1
11/06/2007,14:45:00,41920,41930,41920,41930,13
11/06/2007,14:46:00,41930,41945,41930,41945,42
11/06/2007,14:47:00,41940,41950,41940,41945,29
11/06/2007,14:48:00,41940,41945,41940,41945,8
11/06/2007,14:49:00,41945,41965,41945,41945,35
11/06/2007,14:50:00,41945,41960,41945,41955,26
11/06/2007,14:51:00,41960,41960,41930,41930,60
11/06/2007,14:52:00,41930,41935,41925,41925,37
11/06/2007,14:53:00,41930,41935,41930,41930,29
11/06/2007,14:54:00,41930,41930,41915,41915,27
11/06/2007,14:55:00,41920,41925,41920,41925,35
11/06/2007,14:56:00,41930,41930,41925,41930,31
11/06/2007,14:57:00,41930,41930,41925,41925,5
11/06/2007,14:58:00,41920,41920,41910,41910,14
11/06/2007,14:59:00,41910,41910,41880,41890,44
11/06/2007,15:00:00,41890,41890,41880,41885,19
11/06/2007,15:01:00,41890,41895,41880,41895,35
11/06/2007,15:02:00,41900,41910,41895,41895,19
11/06/2007,15:04:00,41900,41900,41870,41875,81
11/06/2007,15:05:00,41880,41880,41865,41865,11
11/06/2007,15:06:00,41865,41880,41865,41880,20
11/06/2007,15:07:00,41875,41885,41875,41885,10
11/06/2007,15:08:00,41885,41890,41885,41885,7
11/06/2007,15:09:00,41885,41900,41875,41895,17
11/06/2007,15:10:00,41895,41895,41895,41895,6
11/06/2007,15:11:00,41895,41895,41890,41890,5
11/06/2007,15:12:00,41890,41890,41880,41880,63
11/06/2007,15:13:00,41880,41885,41880,41885,3
11/06/2007,15:14:00,41885,41895,41885,41895,88
11/06/2007,15:15:00,41895,41895,41880,41880,13
11/06/2007,15:16:00,41880,41880,41860,41865,32
11/06/2007,15:17:00,41865,41875,41850,41850,54
11/06/2007,15:18:00,41850,41860,41845,41855,61
11/06/2007,15:19:00,41855,41860,41850,41855,23
11/06/2007,15:20:00,41850,41865,41850,41865,7
11/06/2007,15:21:00,41870,41885,41870,41885,53
11/06/2007,15:23:00,41890,41890,41880,41880,3
11/06/2007,15:24:00,41875,41890,41875,41890,3
11/06/2007,15:25:00,41890,41900,41890,41900,70
11/06/2007,15:26:00,41890,41895,41890,41895,3
11/06/2007,15:27:00,41890,41890,41890,41890,1
11/06/2007,15:28:00,41890,41895,41890,41895,3
11/06/2007,15:29:00,41895,41900,41895,41900,2
11/06/2007,15:30:00,41895,41900,41890,41900,17
11/06/2007,15:31:00,41905,41905,41865,41865,39
11/06/2007,15:32:00,41865,41875,41860,41865,28
11/06/2007,15:33:00,41870,41875,41815,41830,120
11/06/2007,15:34:00,41835,41845,41830,41835,63
11/06/2007,15:35:00,41840,41845,41820,41835,55
11/06/2007,15:36:00,41840,41845,41825,41845,33
11/06/2007,15:37:00,41850,41850,41835,41835,25
11/06/2007,15:38:00,41845,41870,41845,41870,30
11/06/2007,15:39:00,41865,41875,41865,41870,22
11/06/2007,15:40:00,41865,41875,41865,41875,25
11/06/2007,15:41:00,41880,41885,41870,41880,28
11/06/2007,15:42:00,41880,41885,41870,41885,34
11/06/2007,15:43:00,41880,41890,41880,41890,148
11/06/2007,15:44:00,41890,41890,41865,41890,32
11/06/2007,15:45:00,41890,41900,41890,41900,571
11/06/2007,15:46:00,41885,41920,41885,41910,173
11/06/2007,15:47:00,41920,41950,41920,41945,88
11/06/2007,15:48:00,41945,41950,41930,41940,261
11/06/2007,15:49:00,41940,41960,41930,41930,107
11/06/2007,15:50:00,41930,41935,41925,41935,31
11/06/2007,15:51:00,41930,41940,41930,41930,14
11/06/2007,15:52:00,41930,41940,41925,41925,55
11/06/2007,15:53:00,41930,41930,41920,41920,35
11/06/2007,15:54:00,41925,41925,41920,41925,8
11/06/2007,15:55:00,41920,41920,41915,41920,36
11/06/2007,15:56:00,41920,41920,41895,41915,43
11/06/2007,15:57:00,41915,41920,41905,41915,17
11/06/2007,15:58:00,41920,41935,41920,41935,13
11/06/2007,15:59:00,41930,41940,41925,41940,17
11/06/2007,16:00:00,41940,41940,41930,41930,25
11/06/2007,16:01:00,41930,41960,41925,41955,93
11/06/2007,16:02:00,41955,41955,41930,41930,33
11/06/2007,16:03:00,41930,41930,41910,41910,32
11/06/2007,16:04:00,41910,41920,41910,41920,35
11/06/2007,16:05:00,41915,41915,41900,41905,75
11/06/2007,16:06:00,41905,41930,41900,41930,29
11/06/2007,16:07:00,41925,41930,41910,41925,19
11/06/2007,16:08:00,41920,41945,41910,41940,175
11/06/2007,16:09:00,41935,41935,41910,41910,40
11/06/2007,16:10:00,41910,41910,41880,41895,59
11/06/2007,16:11:00,41900,41905,41895,41895,40
11/06/2007,16:12:00,41890,41890,41870,41870,462
11/06/2007,16:13:00,41875,41875,41855,41870,85
11/06/2007,16:14:00,41870,41875,41870,41875,21
11/06/2007,16:15:00,41875,41875,41845,41850,43
11/06/2007,16:16:00,41855,41860,41840,41845,31
11/06/2007,16:17:00,41845,41865,41845,41845,33
11/06/2007,16:18:00,41850,41870,41850,41870,29
11/06/2007,16:19:00,41865,41865,41855,41860,150
11/06/2007,16:20:00,41860,41875,41860,41860,20
11/06/2007,16:21:00,41860,41860,41840,41845,49
11/06/2007,16:22:00,41840,41855,41830,41855,64
11/06/2007,16:23:00,41850,41855,41825,41830,228
11/06/2007,16:24:00,41830,41840,41805,41810,85
11/06/2007,16:25:00,41805,41840,41805,41830,42
11/06/2007,16:26:00,41830,41850,41825,41845,43
11/06/2007,16:27:00,41845,41850,41830,41830,120
11/06/2007,16:28:00,41840,41850,41830,41830,21
11/06/2007,16:29:00,41835,41840,41830,41830,16
11/06/2007,16:30:00,41830,41830,41805,41830,68
11/06/2007,16:31:00,41830,41830,41815,41815,15
11/06/2007,16:32:00,41820,41820,41800,41800,643
11/06/2007,16:33:00,41800,41820,41780,41820,140
11/06/2007,16:34:00,41820,41830,41805,41825,70
11/06/2007,16:35:00,41825,41845,41825,41835,80
11/06/2007,16:36:00,41840,41840,41820,41825,170
11/06/2007,16:37:00,41830,41835,41830,41830,490
11/06/2007,16:38:00,41835,41835,41820,41825,41
11/06/2007,16:39:00,41825,41830,41825,41830,9
11/06/2007,16:40:00,41835,41845,41835,41835,167
11/06/2007,16:41:00,41835,41840,41825,41825,66
11/06/2007,16:42:00,41830,41830,41815,41820,46
11/06/2007,16:43:00,41815,41815,41805,41810,32
11/06/2007,16:44:00,41815,41830,41815,41820,98
11/06/2007,16:45:00,41815,41815,41765,41765,217
11/06/2007,16:46:00,41770,41785,41760,41775,64
11/06/2007,16:47:00,41780,41785,41770,41775,31
11/06/2007,16:48:00,41775,41790,41770,41775,84
11/06/2007,16:49:00,41780,41785,41775,41780,40
11/06/2007,16:50:00,41780,41810,41780,41810,52
11/06/2007,16:51:00,41805,41820,41805,41820,60
11/06/2007,16:52:00,41820,41820,41795,41810,60
11/06/2007,16:53:00,41805,41815,41800,41815,32
11/06/2007,16:54:00,41820,41820,41805,41820,141
11/06/2007,16:55:00,41820,41845,41820,41845,69
11/06/2007,16:56:00,41845,41845,41825,41825,46
11/06/2007,16:57:00,41830,41840,41825,41840,10
11/06/2007,16:58:00,41835,41850,41835,41845,36
11/06/2007,16:59:00,41845,41850,41840,41850,15
11/06/2007,17:00:00,41850,41860,41840,41840,74
11/06/2007,17:01:00,41840,41850,41840,41840,374
11/06/2007,17:02:00,41840,41840,41815,41815,37
11/06/2007,17:03:00,41820,41830,41820,41830,22
11/06/2007,17:04:00,41835,41840,41835,41840,90
11/06/2007,17:05:00,41840,41855,41840,41855,303
11/06/2007,17:06:00,41860,41875,41855,41860,67
11/06/2007,17:07:00,41860,41865,41840,41840,34
11/06/2007,17:08:00,41840,41855,41840,41850,11
11/06/2007,17:09:00,41850,41855,41845,41855,11
11/06/2007,17:10:00,41855,41860,41850,41860,14
11/06/2007,17:11:00,41860,41870,41855,41870,88
11/06/2007,17:12:00,41865,41865,41855,41860,157
11/06/2007,17:13:00,41860,41865,41860,41860,180
11/06/2007,17:14:00,41860,41865,41840,41845,64
11/06/2007,17:15:00,41845,41845,41840,41840,40
11/06/2007,17:16:00,41840,41850,41835,41845,28
11/06/2007,17:17:00,41845,41845,41835,41835,13
11/06/2007,17:18:00,41840,41850,41830,41835,38
11/06/2007,17:19:00,41830,41835,41805,41805,84
11/06/2007,17:20:00,41810,41825,41810,41825,207
11/06/2007,17:21:00,41820,41850,41820,41850,92
11/06/2007,17:22:00,41840,41855,41835,41850,97
11/06/2007,17:23:00,41850,41865,41850,41860,95
11/06/2007,17:24:00,41860,41880,41860,41880,77
11/06/2007,17:25:00,41880,41880,41865,41870,25
11/06/2007,17:26:00,41870,41890,41870,41890,46
11/06/2007,17:27:00,41890,41900,41885,41890,76
11/06/2007,17:28:00,41890,41905,41885,41895,79
11/06/2007,17:29:00,41890,41905,41885,41900,68
11/06/2007,17:30:00,41900,41915,41895,41905,79
11/06/2007,17:31:00,41910,41930,41910,41920,122
11/06/2007,17:32:00,41925,41945,41920,41935,72
11/06/2007,17:33:00,41935,41945,41925,41925,66
11/06/2007,17:34:00,41920,41940,41910,41940,330
11/06/2007,17:35:00,41940,41955,41920,41930,57
11/06/2007,17:36:00,41925,41935,41925,41930,31
11/06/2007,17:37:00,41925,41945,41925,41945,22
11/06/2007,17:38:00,41945,41950,41935,41945,29
11/06/2007,17:39:00,41945,41945,41915,41925,69