DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/07/2007,17:24:00,42465,42475,42460,42470,29
10/07/2007,17:25:00,42460,42470,42440,42440,85
10/07/2007,17:26:00,42435,42450,42435,42450,129
10/07/2007,17:27:00,42450,42450,42425,42425,73
10/07/2007,17:28:00,42430,42430,42400,42405,62
10/07/2007,17:29:00,42405,42405,42375,42380,113
10/07/2007,17:30:00,42380,42395,42375,42385,107
10/07/2007,17:31:00,42390,42400,42390,42400,69
10/07/2007,17:32:00,42400,42405,42385,42390,37
10/07/2007,17:33:00,42390,42395,42380,42385,26
10/07/2007,17:34:00,42385,42385,42370,42375,47
10/07/2007,17:35:00,42380,42390,42375,42375,22
10/07/2007,17:36:00,42380,42390,42370,42370,26
10/07/2007,17:37:00,42375,42375,42345,42350,48
10/07/2007,17:38:00,42350,42350,42345,42350,18
10/07/2007,17:39:00,42350,42365,42345,42355,55
11/07/2007,08:59:00,42180,42180,42150,42150,2
11/07/2007,09:00:00,42120,42120,42005,42100,134
11/07/2007,09:01:00,42090,42110,42075,42080,115
11/07/2007,09:02:00,42070,42090,42050,42080,105
11/07/2007,09:03:00,42085,42090,42065,42070,84
11/07/2007,09:04:00,42065,42085,42050,42085,97
11/07/2007,09:05:00,42080,42090,42055,42075,149
11/07/2007,09:06:00,42080,42100,42070,42100,138
11/07/2007,09:07:00,42085,42085,42060,42075,93
11/07/2007,09:08:00,42075,42080,42060,42065,60
11/07/2007,09:09:00,42070,42085,42070,42085,57
11/07/2007,09:10:00,42085,42130,42080,42105,137
11/07/2007,09:11:00,42105,42130,42105,42125,48
11/07/2007,09:12:00,42130,42145,42120,42120,61
11/07/2007,09:13:00,42125,42130,42090,42100,84
11/07/2007,09:14:00,42105,42115,42095,42110,29
11/07/2007,09:15:00,42105,42110,42085,42105,56
11/07/2007,09:16:00,42105,42105,42085,42085,56
11/07/2007,09:17:00,42085,42090,42070,42090,56
11/07/2007,09:18:00,42095,42105,42085,42095,30
11/07/2007,09:19:00,42100,42105,42090,42095,27
11/07/2007,09:20:00,42100,42105,42090,42105,43
11/07/2007,09:21:00,42105,42130,42105,42115,58
11/07/2007,09:22:00,42115,42120,42105,42120,39
11/07/2007,09:23:00,42125,42135,42105,42110,51
11/07/2007,09:24:00,42110,42125,42095,42095,63
11/07/2007,09:25:00,42090,42100,42065,42070,78
11/07/2007,09:26:00,42070,42070,42025,42035,114
11/07/2007,09:27:00,42035,42040,42010,42035,95
11/07/2007,09:28:00,42040,42055,42030,42045,58
11/07/2007,09:29:00,42040,42050,42025,42035,88
11/07/2007,09:30:00,42035,42035,42005,42035,63
11/07/2007,09:31:00,42030,42040,42020,42035,80
11/07/2007,09:32:00,42035,42040,42025,42025,36
11/07/2007,09:33:00,42025,42025,42010,42010,44
11/07/2007,09:34:00,42010,42025,42000,42010,70
11/07/2007,09:35:00,42000,42010,41980,42010,112
11/07/2007,09:36:00,42010,42020,42005,42020,24
11/07/2007,09:37:00,42020,42030,42015,42020,42
11/07/2007,09:38:00,42025,42050,42020,42050,97
11/07/2007,09:39:00,42050,42050,42035,42040,55
11/07/2007,09:40:00,42040,42050,42035,42050,48
11/07/2007,09:41:00,42060,42075,42055,42070,50
11/07/2007,09:42:00,42075,42075,42050,42055,26
11/07/2007,09:43:00,42060,42060,42045,42045,26
11/07/2007,09:44:00,42040,42040,42030,42030,25
11/07/2007,09:45:00,42030,42035,42025,42025,18
11/07/2007,09:46:00,42030,42030,42010,42020,27
11/07/2007,09:47:00,42020,42030,42015,42015,28
11/07/2007,09:48:00,42010,42035,42010,42035,18
11/07/2007,09:49:00,42035,42040,42030,42035,11
11/07/2007,09:50:00,42040,42075,42035,42075,66
11/07/2007,09:51:00,42075,42075,42045,42045,36
11/07/2007,09:52:00,42050,42070,42045,42065,58
11/07/2007,09:53:00,42065,42085,42065,42085,37
11/07/2007,09:54:00,42080,42085,42070,42075,15
11/07/2007,09:55:00,42080,42085,42065,42075,37
11/07/2007,09:56:00,42075,42075,42070,42075,7
11/07/2007,09:57:00,42080,42090,42070,42070,27
11/07/2007,09:58:00,42075,42075,42065,42070,21
11/07/2007,09:59:00,42070,42075,42055,42055,31
11/07/2007,10:00:00,42055,42055,42040,42045,34
11/07/2007,10:01:00,42045,42080,42045,42080,89
11/07/2007,10:02:00,42075,42080,42065,42075,30
11/07/2007,10:03:00,42080,42090,42075,42080,48
11/07/2007,10:04:00,42080,42085,42075,42085,25
11/07/2007,10:05:00,42080,42100,42080,42095,31
11/07/2007,10:06:00,42100,42110,42095,42105,37
11/07/2007,10:07:00,42105,42105,42090,42095,19
11/07/2007,10:08:00,42090,42095,42090,42090,9
11/07/2007,10:09:00,42085,42100,42075,42090,48
11/07/2007,10:10:00,42090,42090,42080,42080,23
11/07/2007,10:11:00,42075,42075,42045,42045,44
11/07/2007,10:12:00,42050,42070,42050,42070,30
11/07/2007,10:13:00,42070,42070,42045,42050,16
11/07/2007,10:14:00,42050,42075,42050,42060,31
11/07/2007,10:15:00,42060,42075,42060,42075,17
11/07/2007,10:16:00,42075,42080,42070,42075,20
11/07/2007,10:17:00,42080,42080,42075,42075,3
11/07/2007,10:18:00,42075,42075,42050,42050,33
11/07/2007,10:19:00,42050,42050,42030,42035,43
11/07/2007,10:20:00,42035,42060,42035,42060,43
11/07/2007,10:21:00,42055,42075,42055,42075,12
11/07/2007,10:22:00,42075,42075,42060,42060,10
11/07/2007,10:23:00,42060,42065,42060,42060,8
11/07/2007,10:24:00,42070,42075,42070,42075,6
11/07/2007,10:25:00,42075,42080,42075,42075,6
11/07/2007,10:26:00,42075,42080,42065,42080,22
11/07/2007,10:27:00,42075,42080,42065,42070,20
11/07/2007,10:28:00,42065,42070,42055,42070,43
11/07/2007,10:29:00,42070,42080,42070,42075,23
11/07/2007,10:30:00,42075,42075,42065,42065,10
11/07/2007,10:31:00,42065,42070,42045,42070,43
11/07/2007,10:32:00,42065,42065,42050,42065,8
11/07/2007,10:33:00,42065,42065,42060,42060,4
11/07/2007,10:34:00,42065,42070,42060,42065,17
11/07/2007,10:35:00,42070,42090,42070,42090,35
11/07/2007,10:36:00,42095,42120,42095,42115,79
11/07/2007,10:37:00,42115,42125,42110,42120,58
11/07/2007,10:38:00,42120,42120,42115,42120,22
11/07/2007,10:39:00,42115,42120,42105,42120,13
11/07/2007,10:40:00,42120,42130,42120,42130,17
11/07/2007,10:41:00,42120,42130,42105,42110,36
11/07/2007,10:42:00,42115,42115,42095,42100,22
11/07/2007,10:43:00,42095,42095,42080,42080,20
11/07/2007,10:44:00,42080,42085,42080,42085,12
11/07/2007,10:45:00,42080,42080,42070,42070,30
11/07/2007,10:46:00,42075,42080,42075,42080,18
11/07/2007,10:47:00,42085,42105,42085,42090,27
11/07/2007,10:48:00,42090,42095,42080,42095,14
11/07/2007,10:49:00,42095,42095,42080,42085,16
11/07/2007,10:50:00,42085,42090,42075,42080,12
11/07/2007,10:51:00,42075,42090,42075,42085,16
11/07/2007,10:52:00,42085,42085,42070,42070,9
11/07/2007,10:53:00,42075,42080,42075,42080,6
11/07/2007,10:54:00,42080,42085,42075,42075,5
11/07/2007,10:55:00,42085,42085,42060,42070,36
11/07/2007,10:56:00,42070,42080,42070,42070,6
11/07/2007,10:57:00,42070,42075,42055,42055,37
11/07/2007,10:58:00,42060,42075,42060,42070,21
11/07/2007,10:59:00,42070,42080,42070,42075,5
11/07/2007,11:00:00,42075,42080,42065,42080,22
11/07/2007,11:01:00,42080,42095,42070,42090,32
11/07/2007,11:02:00,42090,42100,42090,42090,18
11/07/2007,11:03:00,42085,42085,42085,42085,4
11/07/2007,11:04:00,42090,42090,42080,42080,13
11/07/2007,11:05:00,42085,42085,42085,42085,10
11/07/2007,11:06:00,42085,42100,42085,42085,14
11/07/2007,11:07:00,42085,42100,42085,42090,29
11/07/2007,11:08:00,42090,42100,42090,42100,13
11/07/2007,11:09:00,42105,42125,42105,42120,40
11/07/2007,11:10:00,42120,42120,42115,42120,9
11/07/2007,11:11:00,42120,42160,42120,42160,81
11/07/2007,11:12:00,42160,42175,42160,42165,48
11/07/2007,11:13:00,42160,42175,42160,42175,23
11/07/2007,11:14:00,42175,42185,42170,42170,33
11/07/2007,11:15:00,42170,42190,42170,42180,26
11/07/2007,11:16:00,42180,42185,42180,42185,5
11/07/2007,11:17:00,42180,42185,42180,42185,17
11/07/2007,11:18:00,42185,42195,42150,42155,91
11/07/2007,11:19:00,42155,42165,42155,42165,28
11/07/2007,11:20:00,42165,42180,42165,42165,66
11/07/2007,11:21:00,42160,42170,42160,42170,6
11/07/2007,11:22:00,42170,42180,42170,42175,36
11/07/2007,11:23:00,42175,42175,42150,42160,67
11/07/2007,11:24:00,42160,42175,42155,42155,101
11/07/2007,11:25:00,42155,42170,42150,42150,31
11/07/2007,11:26:00,42150,42160,42135,42160,49
11/07/2007,11:27:00,42165,42170,42160,42170,16
11/07/2007,11:28:00,42165,42165,42165,42165,5
11/07/2007,11:29:00,42170,42185,42170,42185,25
11/07/2007,11:30:00,42185,42190,42165,42175,42
11/07/2007,11:31:00,42175,42180,42170,42170,19
11/07/2007,11:32:00,42175,42175,42175,42175,3
11/07/2007,11:33:00,42175,42175,42165,42175,37
11/07/2007,11:34:00,42175,42175,42170,42170,6
11/07/2007,11:35:00,42175,42175,42170,42170,7
11/07/2007,11:36:00,42170,42175,42165,42170,41
11/07/2007,11:37:00,42170,42170,42160,42165,7
11/07/2007,11:38:00,42165,42170,42155,42160,13
11/07/2007,11:39:00,42160,42170,42160,42170,5
11/07/2007,11:40:00,42170,42185,42170,42180,25
11/07/2007,11:41:00,42175,42175,42170,42175,6
11/07/2007,11:42:00,42175,42180,42170,42180,28
11/07/2007,11:43:00,42170,42200,42170,42200,46
11/07/2007,11:44:00,42195,42195,42190,42195,11
11/07/2007,11:45:00,42195,42195,42180,42180,15
11/07/2007,11:46:00,42180,42185,42180,42180,3
11/07/2007,11:47:00,42185,42190,42180,42190,10
11/07/2007,11:48:00,42195,42230,42195,42220,92
11/07/2007,11:49:00,42225,42230,42220,42225,28
11/07/2007,11:50:00,42225,42230,42215,42215,14
11/07/2007,11:51:00,42215,42220,42215,42215,8
11/07/2007,11:52:00,42210,42210,42205,42210,15
11/07/2007,11:53:00,42205,42205,42185,42195,23
11/07/2007,11:54:00,42190,42190,42185,42190,9
11/07/2007,11:55:00,42195,42200,42190,42195,17
11/07/2007,11:56:00,42200,42205,42185,42190,49
11/07/2007,11:57:00,42190,42190,42190,42190,3
11/07/2007,11:58:00,42190,42195,42190,42195,2
11/07/2007,11:59:00,42195,42205,42195,42195,25
11/07/2007,12:00:00,42200,42205,42195,42195,16
11/07/2007,12:01:00,42195,42195,42185,42185,11
11/07/2007,12:02:00,42190,42190,42190,42190,6
11/07/2007,12:03:00,42190,42190,42190,42190,1
11/07/2007,12:04:00,42190,42190,42180,42185,9
11/07/2007,12:05:00,42185,42185,42180,42185,4
11/07/2007,12:06:00,42180,42180,42165,42165,21
11/07/2007,12:07:00,42175,42180,42170,42175,10
11/07/2007,12:08:00,42175,42175,42175,42175,1
11/07/2007,12:09:00,42180,42185,42175,42175,9
11/07/2007,12:10:00,42170,42170,42170,42170,5
11/07/2007,12:11:00,42170,42170,42170,42170,1
11/07/2007,12:12:00,42175,42175,42175,42175,2
11/07/2007,12:13:00,42170,42170,42170,42170,2
11/07/2007,12:14:00,42170,42170,42170,42170,4
11/07/2007,12:15:00,42170,42170,42165,42165,7
11/07/2007,12:16:00,42165,42165,42160,42160,5
11/07/2007,12:17:00,42160,42165,42155,42155,5
11/07/2007,12:18:00,42155,42160,42150,42150,19
11/07/2007,12:19:00,42155,42155,42145,42155,12
11/07/2007,12:20:00,42150,42155,42150,42155,2
11/07/2007,12:21:00,42150,42150,42145,42145,14
11/07/2007,12:22:00,42140,42140,42140,42140,6
11/07/2007,12:23:00,42135,42135,42130,42130,15
11/07/2007,12:24:00,42135,42135,42125,42125,14
11/07/2007,12:25:00,42125,42125,42125,42125,1
11/07/2007,12:26:00,42125,42125,42120,42125,13
11/07/2007,12:27:00,42120,42120,42100,42105,28
11/07/2007,12:28:00,42105,42105,42100,42100,16
11/07/2007,12:29:00,42100,42105,42090,42100,21
11/07/2007,12:30:00,42100,42105,42100,42105,14
11/07/2007,12:31:00,42105,42110,42105,42105,16
11/07/2007,12:32:00,42105,42105,42100,42105,6
11/07/2007,12:33:00,42110,42110,42110,42110,2
11/07/2007,12:35:00,42110,42115,42110,42110,5
11/07/2007,12:36:00,42105,42105,42100,42100,11
11/07/2007,12:37:00,42100,42100,42095,42100,20
11/07/2007,12:38:00,42100,42100,42100,42100,6
11/07/2007,12:39:00,42095,42095,42080,42085,21
11/07/2007,12:40:00,42090,42100,42090,42095,12
11/07/2007,12:43:00,42095,42100,42095,42100,5
11/07/2007,12:46:00,42105,42105,42095,42095,2
11/07/2007,12:47:00,42090,42090,42090,42090,5
11/07/2007,12:48:00,42085,42085,42075,42075,19
11/07/2007,12:49:00,42075,42075,42065,42075,35
11/07/2007,12:50:00,42065,42070,42065,42070,7
11/07/2007,12:51:00,42070,42070,42070,42070,4
11/07/2007,12:52:00,42065,42065,42065,42065,11
11/07/2007,12:53:00,42070,42075,42070,42075,8
11/07/2007,12:55:00,42080,42090,42080,42085,9
11/07/2007,12:56:00,42085,42090,42080,42085,11
11/07/2007,12:57:00,42085,42085,42070,42070,12
11/07/2007,12:58:00,42070,42070,42055,42055,18
11/07/2007,12:59:00,42050,42055,42050,42055,6
11/07/2007,13:00:00,42055,42055,42030,42035,56
11/07/2007,13:01:00,42035,42050,42030,42050,34
11/07/2007,13:02:00,42050,42050,42035,42045,23
11/07/2007,13:03:00,42045,42045,42035,42035,6
11/07/2007,13:04:00,42035,42035,42035,42035,8
11/07/2007,13:05:00,42040,42040,42025,42025,21
11/07/2007,13:06:00,42020,42020,42000,42005,119
11/07/2007,13:07:00,42005,42005,41950,41965,227
11/07/2007,13:08:00,41970,41975,41940,41940,87
11/07/2007,13:09:00,41945,41960,41930,41960,85
11/07/2007,13:10:00,41950,41970,41950,41965,45
11/07/2007,13:11:00,41960,41985,41960,41975,84
11/07/2007,13:12:00,41970,41970,41955,41955,30
11/07/2007,13:13:00,41950,41950,41905,41910,143
11/07/2007,13:14:00,41910,41920,41880,41890,109
11/07/2007,13:15:00,41900,41910,41895,41905,32
11/07/2007,13:16:00,41910,41930,41910,41930,40
11/07/2007,13:17:00,41930,41935,41910,41910,36
11/07/2007,13:18:00,41915,41935,41915,41925,21
11/07/2007,13:19:00,41920,41930,41915,41920,18
11/07/2007,13:20:00,41925,41925,41905,41905,35
11/07/2007,13:21:00,41910,41935,41900,41935,47
11/07/2007,13:22:00,41940,41940,41925,41925,53
11/07/2007,13:23:00,41925,41940,41925,41935,26
11/07/2007,13:24:00,41930,41940,41925,41930,18
11/07/2007,13:25:00,41930,41945,41930,41935,22
11/07/2007,13:26:00,41935,41940,41930,41930,11
11/07/2007,13:27:00,41935,41940,41920,41935,14
11/07/2007,13:28:00,41935,41935,41930,41935,10
11/07/2007,13:29:00,41935,41945,41930,41935,56
11/07/2007,13:30:00,41935,41975,41930,41965,67
11/07/2007,13:31:00,41965,41970,41960,41960,10
11/07/2007,13:32:00,41960,41970,41960,41960,17
11/07/2007,13:33:00,41960,41960,41950,41950,11
11/07/2007,13:34:00,41950,41950,41905,41905,92
11/07/2007,13:35:00,41910,41910,41870,41875,87
11/07/2007,13:36:00,41875,41905,41860,41900,71
11/07/2007,13:37:00,41895,41895,41870,41875,46
11/07/2007,13:38:00,41870,41870,41850,41855,40
11/07/2007,13:39:00,41855,41875,41850,41870,43
11/07/2007,13:40:00,41875,41895,41875,41875,47
11/07/2007,13:41:00,41875,41880,41870,41875,45
11/07/2007,13:42:00,41880,41905,41875,41900,47
11/07/2007,13:43:00,41900,41900,41885,41895,14
11/07/2007,13:44:00,41900,41900,41885,41895,15
11/07/2007,13:45:00,41895,41895,41875,41890,15
11/07/2007,13:46:00,41890,41890,41880,41885,10
11/07/2007,13:47:00,41885,41900,41875,41900,33
11/07/2007,13:48:00,41900,41920,41900,41915,43
11/07/2007,13:49:00,41920,41925,41905,41905,20
11/07/2007,13:50:00,41910,41925,41910,41920,14
11/07/2007,13:51:00,41930,41945,41930,41945,37
11/07/2007,13:52:00,41945,41955,41940,41955,17
11/07/2007,13:53:00,41950,41960,41945,41955,10
11/07/2007,13:54:00,41950,41970,41950,41965,19
11/07/2007,13:55:00,41960,41960,41955,41955,5
11/07/2007,13:56:00,41960,41970,41950,41970,27
11/07/2007,13:57:00,41965,41975,41960,41960,11
11/07/2007,13:58:00,41965,41975,41965,41970,13
11/07/2007,13:59:00,41970,41990,41965,41975,41
11/07/2007,14:00:00,41980,41990,41965,41965,16
11/07/2007,14:01:00,41960,41965,41960,41965,9
11/07/2007,14:02:00,41965,41980,41965,41980,28
11/07/2007,14:03:00,41970,41975,41970,41975,2
11/07/2007,14:04:00,41975,41975,41940,41940,16
11/07/2007,14:05:00,41940,41955,41940,41955,7
11/07/2007,14:06:00,41950,41950,41950,41950,6
11/07/2007,14:07:00,41950,41955,41950,41955,3
11/07/2007,14:08:00,41960,41960,41945,41945,19
11/07/2007,14:09:00,41940,41945,41935,41940,17
11/07/2007,14:10:00,41930,41945,41930,41945,8
11/07/2007,14:11:00,41945,41955,41945,41955,5
11/07/2007,14:12:00,41960,41965,41950,41950,6
11/07/2007,14:13:00,41960,41970,41960,41965,10
11/07/2007,14:14:00,41960,41970,41960,41965,13
11/07/2007,14:15:00,41970,41985,41970,41975,19
11/07/2007,14:16:00,41975,41995,41975,41985,41
11/07/2007,14:17:00,41985,41995,41970,41980,29
11/07/2007,14:18:00,41980,41990,41980,41990,26
11/07/2007,14:19:00,41995,42020,41995,42015,93
11/07/2007,14:20:00,42020,42040,42020,42025,71
11/07/2007,14:21:00,42025,42025,42015,42015,32
11/07/2007,14:22:00,42025,42025,42020,42025,16
11/07/2007,14:23:00,42025,42030,42025,42030,6
11/07/2007,14:24:00,42030,42040,42020,42025,36
11/07/2007,14:25:00,42020,42030,42015,42015,12
11/07/2007,14:26:00,42020,42020,42010,42010,22
11/07/2007,14:27:00,42010,42010,42000,42010,24
11/07/2007,14:28:00,42010,42020,42010,42020,30
11/07/2007,14:29:00,42020,42020,42005,42010,39
11/07/2007,14:30:00,42015,42030,42015,42030,13
11/07/2007,14:31:00,42030,42035,42020,42030,9
11/07/2007,14:32:00,42025,42035,42025,42035,10
11/07/2007,14:33:00,42035,42050,42035,42050,35
11/07/2007,14:34:00,42050,42070,42050,42070,64
11/07/2007,14:35:00,42070,42090,42070,42090,53
11/07/2007,14:36:00,42075,42080,42070,42080,43
11/07/2007,14:37:00,42075,42090,42075,42085,21
11/07/2007,14:38:00,42085,42090,42080,42080,17
11/07/2007,14:39:00,42075,42080,42065,42080,27
11/07/2007,14:40:00,42080,42090,42070,42070,32
11/07/2007,14:41:00,42070,42085,42070,42085,26
11/07/2007,14:42:00,42085,42110,42085,42110,39
11/07/2007,14:43:00,42105,42105,42090,42090,28
11/07/2007,14:44:00,42085,42090,42085,42085,26
11/07/2007,14:45:00,42085,42090,42085,42090,5
11/07/2007,14:46:00,42085,42085,42075,42075,29
11/07/2007,14:47:00,42075,42085,42070,42070,20
11/07/2007,14:48:00,42070,42070,42050,42050,35
11/07/2007,14:49:00,42055,42070,42050,42060,17
11/07/2007,14:50:00,42055,42060,42015,42015,62
11/07/2007,14:51:00,42015,42020,42000,42000,50
11/07/2007,14:52:00,41995,42010,41990,42000,29
11/07/2007,14:53:00,42000,42015,41995,42005,25
11/07/2007,14:54:00,42010,42015,42010,42015,10
11/07/2007,14:55:00,42015,42020,42010,42010,25
11/07/2007,14:56:00,42020,42020,42020,42020,1
11/07/2007,14:58:00,42025,42025,42025,42025,2
11/07/2007,14:59:00,42025,42025,42005,42015,30
11/07/2007,15:00:00,42015,42020,42005,42020,17
11/07/2007,15:01:00,42025,42025,42020,42020,2
11/07/2007,15:02:00,42020,42020,42015,42015,27
11/07/2007,15:03:00,42020,42020,42020,42020,1
11/07/2007,15:04:00,42015,42015,42010,42010,6
11/07/2007,15:05:00,42010,42025,42010,42020,27
11/07/2007,15:06:00,42020,42020,42000,42000,32
11/07/2007,15:07:00,42000,42010,42000,42005,6
11/07/2007,15:08:00,42010,42010,41990,41990,16
11/07/2007,15:09:00,41990,41995,41985,41995,14
11/07/2007,15:10:00,41985,42005,41980,42000,22
11/07/2007,15:11:00,41995,41995,41985,41985,6
11/07/2007,15:12:00,41985,41985,41975,41975,15
11/07/2007,15:13:00,41980,41990,41980,41990,14
11/07/2007,15:14:00,41975,41975,41975,41975,3
11/07/2007,15:15:00,41975,41985,41965,41980,19
11/07/2007,15:16:00,41985,41985,41970,41970,4
11/07/2007,15:17:00,41975,41985,41975,41985,5
11/07/2007,15:18:00,41980,41980,41960,41965,36
11/07/2007,15:19:00,41970,41980,41970,41980,15
11/07/2007,15:20:00,41985,41985,41980,41980,13
11/07/2007,15:21:00,41985,41985,41980,41980,11
11/07/2007,15:22:00,41980,41980,41980,41980,2
11/07/2007,15:23:00,41970,41980,41970,41980,34
11/07/2007,15:24:00,41980,41980,41980,41980,2
11/07/2007,15:25:00,41980,41980,41975,41980,10
11/07/2007,15:26:00,41975,41980,41970,41975,12
11/07/2007,15:27:00,41970,41970,41965,41965,8
11/07/2007,15:28:00,41975,41975,41975,41975,6
11/07/2007,15:29:00,41970,41975,41970,41975,4
11/07/2007,15:30:00,41980,42005,41980,42005,32
11/07/2007,15:31:00,42005,42015,41995,42010,30
11/07/2007,15:32:00,42005,42035,42005,42035,35
11/07/2007,15:33:00,42035,42050,42030,42040,47
11/07/2007,15:34:00,42045,42060,42045,42045,26
11/07/2007,15:35:00,42045,42045,42030,42035,26
11/07/2007,15:36:00,42040,42055,42040,42050,30
11/07/2007,15:37:00,42055,42055,42040,42050,19
11/07/2007,15:38:00,42050,42055,42050,42050,11
11/07/2007,15:39:00,42050,42050,42020,42030,33
11/07/2007,15:40:00,42035,42050,42030,42030,27
11/07/2007,15:41:00,42040,42045,42040,42045,11
11/07/2007,15:42:00,42050,42050,42025,42025,28
11/07/2007,15:43:00,42020,42020,41995,42010,29
11/07/2007,15:44:00,42005,42030,42005,42015,19
11/07/2007,15:45:00,42010,42040,42010,42040,18
11/07/2007,15:46:00,42030,42030,42015,42025,13
11/07/2007,15:47:00,42030,42040,42020,42035,32
11/07/2007,15:48:00,42035,42060,42035,42050,40
11/07/2007,15:49:00,42055,42055,42045,42045,12
11/07/2007,15:50:00,42040,42040,42020,42020,19
11/07/2007,15:51:00,42020,42025,42010,42010,22
11/07/2007,15:52:00,42015,42015,41985,41990,41
11/07/2007,15:53:00,41985,41985,41960,41970,57
11/07/2007,15:54:00,41960,41960,41935,41935,53
11/07/2007,15:55:00,41930,41940,41905,41925,74
11/07/2007,15:56:00,41920,41955,41920,41950,69
11/07/2007,15:57:00,41945,41955,41940,41945,63
11/07/2007,15:58:00,41945,41965,41945,41960,38
11/07/2007,15:59:00,41960,41965,41955,41965,24
11/07/2007,16:00:00,41960,41965,41920,41925,57
11/07/2007,16:01:00,41920,41945,41910,41945,84
11/07/2007,16:02:00,41940,41950,41940,41945,26
11/07/2007,16:03:00,41945,41970,41945,41960,43
11/07/2007,16:04:00,41970,41990,41965,41990,62
11/07/2007,16:05:00,41985,42015,41985,42010,64
11/07/2007,16:06:00,42005,42010,41985,41985,65
11/07/2007,16:07:00,41985,41985,41970,41980,32
11/07/2007,16:08:00,41980,41995,41980,41990,38
11/07/2007,16:09:00,41990,42020,41990,42020,40
11/07/2007,16:10:00,42020,42040,42020,42040,67
11/07/2007,16:11:00,42035,42035,42015,42015,68
11/07/2007,16:12:00,42015,42040,42015,42035,59
11/07/2007,16:13:00,42040,42040,42010,42015,55
11/07/2007,16:14:00,42020,42055,42020,42045,77
11/07/2007,16:15:00,42045,42075,42045,42075,85
11/07/2007,16:16:00,42075,42090,42070,42085,76
11/07/2007,16:17:00,42075,42075,42065,42075,26
11/07/2007,16:18:00,42075,42080,42065,42070,30
11/07/2007,16:19:00,42065,42100,42065,42090,69
11/07/2007,16:20:00,42085,42095,42065,42085,86
11/07/2007,16:21:00,42080,42080,42065,42070,31
11/07/2007,16:22:00,42070,42100,42070,42100,88
11/07/2007,16:23:00,42100,42105,42085,42090,40
11/07/2007,16:24:00,42080,42080,42060,42065,61
11/07/2007,16:25:00,42065,42080,42055,42080,46
11/07/2007,16:26:00,42090,42090,42080,42090,20
11/07/2007,16:27:00,42090,42105,42060,42060,90
11/07/2007,16:28:00,42060,42060,42045,42055,51
11/07/2007,16:29:00,42060,42095,42060,42095,42
11/07/2007,16:30:00,42095,42120,42090,42105,89
11/07/2007,16:31:00,42100,42100,42065,42075,88
11/07/2007,16:32:00,42075,42085,42070,42080,40
11/07/2007,16:33:00,42080,42090,42045,42045,47
11/07/2007,16:34:00,42040,42060,42030,42050,42
11/07/2007,16:35:00,42050,42080,42050,42075,39
11/07/2007,16:36:00,42070,42070,42050,42055,30
11/07/2007,16:37:00,42060,42070,42060,42060,25
11/07/2007,16:38:00,42055,42055,42030,42035,59
11/07/2007,16:39:00,42030,42030,42015,42020,24
11/07/2007,16:40:00,42020,42035,42015,42030,26
11/07/2007,16:41:00,42035,42050,42035,42050,36
11/07/2007,16:42:00,42050,42065,42040,42060,27
11/07/2007,16:43:00,42060,42060,42040,42050,21
11/07/2007,16:44:00,42040,42055,42040,42055,13
11/07/2007,16:45:00,42060,42070,42055,42070,17
11/07/2007,16:46:00,42060,42070,42035,42040,40
11/07/2007,16:47:00,42040,42060,42040,42060,28
11/07/2007,16:48:00,42060,42060,42035,42040,29
11/07/2007,16:49:00,42040,42050,42040,42040,21
11/07/2007,16:50:00,42040,42065,42040,42050,41
11/07/2007,16:51:00,42050,42050,42035,42050,24
11/07/2007,16:52:00,42045,42055,42040,42055,19
11/07/2007,16:53:00,42055,42060,42050,42055,10
11/07/2007,16:54:00,42055,42065,42055,42065,9
11/07/2007,16:55:00,42060,42080,42055,42075,32
11/07/2007,16:56:00,42080,42080,42060,42060,39
11/07/2007,16:57:00,42060,42075,42055,42075,34
11/07/2007,16:58:00,42075,42075,42060,42065,38
11/07/2007,16:59:00,42070,42080,42060,42075,52
11/07/2007,17:00:00,42080,42105,42080,42095,54
11/07/2007,17:01:00,42090,42095,42080,42085,33
11/07/2007,17:02:00,42075,42075,42065,42075,36
11/07/2007,17:03:00,42075,42080,42070,42080,16
11/07/2007,17:04:00,42080,42100,42080,42100,31
11/07/2007,17:05:00,42100,42110,42090,42100,40
11/07/2007,17:06:00,42095,42110,42090,42100,48
11/07/2007,17:07:00,42100,42105,42095,42095,57
11/07/2007,17:08:00,42095,42105,42090,42105,33
11/07/2007,17:09:00,42105,42130,42100,42125,132
11/07/2007,17:10:00,42125,42125,42105,42115,34
11/07/2007,17:11:00,42105,42110,42100,42105,31
11/07/2007,17:12:00,42095,42100,42080,42085,66
11/07/2007,17:13:00,42080,42095,42080,42095,19
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