DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/10/2007,17:11:00,40750,40750,40730,40735,26
04/10/2007,17:12:00,40735,40735,40725,40730,14
04/10/2007,17:13:00,40730,40730,40725,40730,17
04/10/2007,17:14:00,40735,40745,40730,40745,28
04/10/2007,17:15:00,40745,40755,40740,40755,24
04/10/2007,17:16:00,40755,40755,40750,40750,14
04/10/2007,17:17:00,40750,40755,40750,40755,24
04/10/2007,17:18:00,40755,40765,40750,40750,26
04/10/2007,17:19:00,40755,40755,40755,40755,4
04/10/2007,17:20:00,40755,40760,40750,40755,19
04/10/2007,17:21:00,40750,40750,40740,40745,16
04/10/2007,17:22:00,40745,40745,40740,40745,5
04/10/2007,17:23:00,40740,40745,40730,40735,40
04/10/2007,17:24:00,40735,40740,40725,40735,42
04/10/2007,17:25:00,40725,40735,40710,40725,52
04/10/2007,17:26:00,40720,40725,40715,40725,68
04/10/2007,17:27:00,40720,40730,40720,40730,22
04/10/2007,17:28:00,40720,40740,40720,40735,58
04/10/2007,17:29:00,40735,40735,40710,40710,119
04/10/2007,17:30:00,40730,40730,40705,40715,52
04/10/2007,17:31:00,40720,40730,40720,40725,24
04/10/2007,17:32:00,40725,40730,40720,40730,23
04/10/2007,17:33:00,40725,40730,40725,40725,14
04/10/2007,17:34:00,40725,40730,40725,40730,7
04/10/2007,17:35:00,40725,40730,40720,40730,20
04/10/2007,17:36:00,40730,40735,40720,40725,31
04/10/2007,17:37:00,40720,40730,40720,40725,27
04/10/2007,17:38:00,40725,40725,40715,40715,30
04/10/2007,17:39:00,40715,40720,40700,40720,34
05/10/2007,09:00:00,40760,40815,40740,40785,65
05/10/2007,09:01:00,40790,40795,40760,40760,39
05/10/2007,09:02:00,40765,40775,40765,40775,26
05/10/2007,09:03:00,40775,40775,40770,40770,13
05/10/2007,09:04:00,40765,40770,40760,40765,13
05/10/2007,09:05:00,40765,40795,40765,40795,37
05/10/2007,09:06:00,40795,40800,40790,40795,56
05/10/2007,09:07:00,40800,40800,40785,40795,33
05/10/2007,09:08:00,40790,40800,40785,40795,43
05/10/2007,09:09:00,40785,40800,40780,40795,22
05/10/2007,09:10:00,40795,40805,40795,40800,49
05/10/2007,09:11:00,40800,40810,40795,40810,47
05/10/2007,09:12:00,40815,40820,40810,40820,32
05/10/2007,09:13:00,40820,40830,40820,40825,60
05/10/2007,09:14:00,40825,40835,40825,40830,39
05/10/2007,09:15:00,40835,40845,40835,40845,75
05/10/2007,09:16:00,40845,40855,40840,40850,39
05/10/2007,09:17:00,40845,40845,40825,40825,39
05/10/2007,09:18:00,40825,40840,40825,40830,19
05/10/2007,09:19:00,40835,40840,40830,40835,22
05/10/2007,09:20:00,40835,40840,40810,40810,29
05/10/2007,09:21:00,40810,40820,40810,40820,29
05/10/2007,09:22:00,40815,40815,40800,40800,40
05/10/2007,09:23:00,40795,40800,40790,40800,23
05/10/2007,09:24:00,40800,40805,40785,40795,19
05/10/2007,09:25:00,40795,40795,40795,40795,4
05/10/2007,09:26:00,40785,40790,40780,40780,14
05/10/2007,09:27:00,40785,40785,40775,40775,21
05/10/2007,09:28:00,40775,40775,40755,40760,60
05/10/2007,09:29:00,40765,40770,40760,40770,22
05/10/2007,09:30:00,40770,40775,40765,40775,31
05/10/2007,09:31:00,40770,40775,40770,40770,19
05/10/2007,09:32:00,40765,40770,40760,40760,33
05/10/2007,09:33:00,40760,40760,40750,40755,34
05/10/2007,09:34:00,40755,40775,40755,40775,61
05/10/2007,09:35:00,40775,40785,40765,40765,66
05/10/2007,09:36:00,40765,40765,40765,40765,13
05/10/2007,09:37:00,40765,40765,40755,40755,42
05/10/2007,09:38:00,40755,40755,40740,40745,51
05/10/2007,09:39:00,40745,40745,40735,40735,13
05/10/2007,09:40:00,40735,40745,40735,40745,39
05/10/2007,09:41:00,40745,40760,40745,40760,30
05/10/2007,09:42:00,40760,40765,40750,40760,38
05/10/2007,09:43:00,40760,40775,40760,40775,29
05/10/2007,09:44:00,40780,40780,40780,40780,11
05/10/2007,09:45:00,40775,40775,40770,40775,24
05/10/2007,09:46:00,40770,40770,40760,40760,16
05/10/2007,09:47:00,40760,40780,40760,40780,25
05/10/2007,09:48:00,40775,40775,40765,40765,10
05/10/2007,09:49:00,40760,40760,40760,40760,6
05/10/2007,09:50:00,40760,40760,40760,40760,4
05/10/2007,09:51:00,40755,40755,40750,40750,19
05/10/2007,09:52:00,40745,40765,40745,40755,47
05/10/2007,09:53:00,40755,40765,40755,40765,43
05/10/2007,09:54:00,40770,40770,40755,40755,16
05/10/2007,09:55:00,40755,40755,40755,40755,1
05/10/2007,09:56:00,40765,40780,40765,40780,14
05/10/2007,09:57:00,40775,40775,40770,40770,9
05/10/2007,09:58:00,40775,40775,40775,40775,9
05/10/2007,09:59:00,40775,40775,40760,40760,30
05/10/2007,10:00:00,40755,40760,40745,40750,36
05/10/2007,10:01:00,40755,40755,40755,40755,13
05/10/2007,10:02:00,40755,40755,40745,40755,19
05/10/2007,10:03:00,40755,40755,40755,40755,10
05/10/2007,10:04:00,40750,40755,40750,40755,6
05/10/2007,10:05:00,40750,40755,40750,40755,3
05/10/2007,10:06:00,40750,40750,40750,40750,5
05/10/2007,10:07:00,40755,40755,40750,40750,10
05/10/2007,10:08:00,40750,40750,40750,40750,14
05/10/2007,10:09:00,40750,40760,40750,40760,27
05/10/2007,10:10:00,40760,40760,40755,40760,19
05/10/2007,10:11:00,40755,40760,40755,40760,12
05/10/2007,10:12:00,40760,40765,40760,40760,10
05/10/2007,10:13:00,40760,40765,40760,40760,14
05/10/2007,10:14:00,40760,40765,40760,40765,6
05/10/2007,10:15:00,40760,40760,40760,40760,6
05/10/2007,10:16:00,40760,40760,40760,40760,1
05/10/2007,10:17:00,40765,40765,40760,40760,6
05/10/2007,10:18:00,40765,40765,40765,40765,5
05/10/2007,10:19:00,40760,40760,40760,40760,2
05/10/2007,10:20:00,40765,40765,40765,40765,2
05/10/2007,10:21:00,40770,40770,40770,40770,5
05/10/2007,10:22:00,40775,40775,40770,40770,4
05/10/2007,10:23:00,40770,40770,40770,40770,4
05/10/2007,10:24:00,40770,40770,40770,40770,5
05/10/2007,10:25:00,40770,40770,40770,40770,1
05/10/2007,10:26:00,40775,40780,40775,40775,14
05/10/2007,10:27:00,40775,40775,40775,40775,5
05/10/2007,10:28:00,40780,40785,40780,40785,15
05/10/2007,10:29:00,40785,40785,40785,40785,7
05/10/2007,10:30:00,40785,40785,40785,40785,4
05/10/2007,10:31:00,40785,40790,40785,40790,11
05/10/2007,10:32:00,40785,40785,40785,40785,2
05/10/2007,10:33:00,40785,40785,40785,40785,1
05/10/2007,10:34:00,40785,40785,40775,40775,15
05/10/2007,10:35:00,40780,40780,40775,40775,4
05/10/2007,10:36:00,40780,40780,40775,40780,6
05/10/2007,10:37:00,40780,40780,40770,40770,11
05/10/2007,10:38:00,40770,40775,40770,40775,2
05/10/2007,10:39:00,40765,40765,40750,40750,24
05/10/2007,10:40:00,40750,40750,40750,40750,16
05/10/2007,10:41:00,40750,40755,40750,40750,4
05/10/2007,10:42:00,40750,40760,40750,40760,6
05/10/2007,10:43:00,40755,40755,40755,40755,4
05/10/2007,10:44:00,40755,40765,40755,40765,4
05/10/2007,10:45:00,40755,40755,40745,40745,6
05/10/2007,10:46:00,40750,40750,40750,40750,5
05/10/2007,10:47:00,40750,40755,40750,40755,4
05/10/2007,10:48:00,40760,40765,40760,40765,11
05/10/2007,10:49:00,40760,40765,40755,40765,5
05/10/2007,10:50:00,40760,40760,40760,40760,1
05/10/2007,10:51:00,40760,40765,40760,40765,2
05/10/2007,10:52:00,40770,40770,40770,40770,5
05/10/2007,10:53:00,40770,40770,40770,40770,1
05/10/2007,10:56:00,40760,40760,40750,40750,10
05/10/2007,10:57:00,40755,40755,40750,40755,3
05/10/2007,10:58:00,40750,40750,40750,40750,1
05/10/2007,11:00:00,40745,40745,40745,40745,4
05/10/2007,11:01:00,40745,40745,40735,40735,33
05/10/2007,11:02:00,40730,40730,40700,40710,100
05/10/2007,11:03:00,40710,40715,40710,40715,6
05/10/2007,11:04:00,40715,40715,40710,40715,8
05/10/2007,11:05:00,40720,40730,40720,40725,15
05/10/2007,11:06:00,40730,40740,40725,40730,32
05/10/2007,11:07:00,40730,40745,40730,40735,33
05/10/2007,11:08:00,40735,40735,40725,40725,26
05/10/2007,11:09:00,40725,40725,40720,40720,4
05/10/2007,11:10:00,40715,40715,40715,40715,10
05/10/2007,11:11:00,40715,40715,40710,40710,7
05/10/2007,11:12:00,40710,40715,40710,40710,11
05/10/2007,11:13:00,40715,40720,40715,40720,8
05/10/2007,11:14:00,40715,40715,40715,40715,1
05/10/2007,11:16:00,40715,40720,40710,40715,31
05/10/2007,11:17:00,40715,40715,40715,40715,3
05/10/2007,11:18:00,40710,40715,40705,40715,14
05/10/2007,11:19:00,40710,40710,40705,40705,17
05/10/2007,11:20:00,40700,40700,40700,40700,8
05/10/2007,11:21:00,40705,40705,40705,40705,5
05/10/2007,11:22:00,40710,40715,40705,40715,17
05/10/2007,11:23:00,40715,40715,40715,40715,1
05/10/2007,11:24:00,40710,40710,40690,40695,45
05/10/2007,11:25:00,40695,40695,40690,40695,8
05/10/2007,11:26:00,40695,40695,40685,40685,10
05/10/2007,11:27:00,40690,40690,40690,40690,5
05/10/2007,11:28:00,40695,40700,40690,40700,9
05/10/2007,11:29:00,40700,40700,40695,40700,3
05/10/2007,11:30:00,40700,40715,40700,40715,8
05/10/2007,11:31:00,40705,40710,40695,40695,28
05/10/2007,11:32:00,40690,40700,40690,40700,14
05/10/2007,11:33:00,40695,40695,40695,40695,7
05/10/2007,11:34:00,40695,40705,40695,40705,23
05/10/2007,11:35:00,40705,40710,40705,40710,20
05/10/2007,11:36:00,40705,40710,40705,40710,8
05/10/2007,11:37:00,40710,40715,40710,40715,2
05/10/2007,11:38:00,40710,40710,40705,40705,4
05/10/2007,11:39:00,40700,40700,40695,40695,28
05/10/2007,11:40:00,40700,40700,40700,40700,2
05/10/2007,11:41:00,40700,40705,40700,40705,2
05/10/2007,11:42:00,40705,40705,40705,40705,2
05/10/2007,11:43:00,40705,40705,40705,40705,1
05/10/2007,11:44:00,40700,40705,40695,40705,7
05/10/2007,11:45:00,40710,40710,40705,40705,15
05/10/2007,11:46:00,40710,40710,40700,40705,14
05/10/2007,11:47:00,40705,40720,40705,40720,13
05/10/2007,11:48:00,40720,40725,40720,40720,11
05/10/2007,11:49:00,40720,40720,40710,40710,9
05/10/2007,11:51:00,40715,40715,40705,40705,16
05/10/2007,11:52:00,40705,40710,40705,40710,10
05/10/2007,11:53:00,40710,40710,40705,40705,6
05/10/2007,11:54:00,40705,40715,40705,40715,12
05/10/2007,11:55:00,40710,40710,40710,40710,3
05/10/2007,11:56:00,40715,40715,40715,40715,6
05/10/2007,11:57:00,40720,40720,40710,40710,3
05/10/2007,11:58:00,40705,40705,40700,40700,15
05/10/2007,12:00:00,40700,40705,40700,40705,7
05/10/2007,12:01:00,40710,40710,40710,40710,5
05/10/2007,12:02:00,40715,40720,40715,40720,2
05/10/2007,12:03:00,40720,40725,40720,40720,8
05/10/2007,12:04:00,40725,40735,40725,40725,19
05/10/2007,12:05:00,40730,40745,40730,40740,28
05/10/2007,12:06:00,40735,40735,40730,40730,11
05/10/2007,12:07:00,40730,40730,40730,40730,4
05/10/2007,12:08:00,40735,40735,40715,40715,15
05/10/2007,12:09:00,40715,40720,40715,40720,3
05/10/2007,12:10:00,40720,40720,40715,40715,2
05/10/2007,12:11:00,40715,40715,40710,40715,5
05/10/2007,12:12:00,40715,40725,40715,40725,4
05/10/2007,12:13:00,40720,40720,40720,40720,5
05/10/2007,12:15:00,40720,40720,40715,40715,4
05/10/2007,12:16:00,40715,40715,40715,40715,3
05/10/2007,12:17:00,40725,40730,40725,40730,8
05/10/2007,12:18:00,40735,40735,40735,40735,4
05/10/2007,12:19:00,40730,40730,40730,40730,1
05/10/2007,12:20:00,40735,40740,40730,40735,21
05/10/2007,12:21:00,40730,40730,40730,40730,1
05/10/2007,12:22:00,40730,40735,40730,40735,3
05/10/2007,12:23:00,40730,40730,40725,40730,21
05/10/2007,12:24:00,40735,40735,40735,40735,63
05/10/2007,12:25:00,40735,40735,40735,40735,6
05/10/2007,12:26:00,40740,40740,40740,40740,11
05/10/2007,12:27:00,40740,40740,40735,40735,9
05/10/2007,12:28:00,40735,40735,40735,40735,2
05/10/2007,12:29:00,40735,40735,40730,40730,19
05/10/2007,12:30:00,40725,40725,40725,40725,1
05/10/2007,12:31:00,40725,40735,40725,40735,10
05/10/2007,12:32:00,40735,40740,40730,40730,16
05/10/2007,12:33:00,40735,40735,40735,40735,3
05/10/2007,12:34:00,40740,40740,40735,40735,8
05/10/2007,12:35:00,40735,40745,40735,40740,20
05/10/2007,12:36:00,40740,40740,40735,40735,7
05/10/2007,12:38:00,40735,40750,40735,40745,16
05/10/2007,12:39:00,40745,40745,40745,40745,4
05/10/2007,12:40:00,40745,40745,40745,40745,1
05/10/2007,12:41:00,40745,40750,40745,40750,9
05/10/2007,12:42:00,40750,40755,40750,40755,72
05/10/2007,12:43:00,40750,40750,40750,40750,2
05/10/2007,12:44:00,40740,40740,40740,40740,1
05/10/2007,12:46:00,40735,40735,40735,40735,5
05/10/2007,12:47:00,40735,40735,40735,40735,1
05/10/2007,12:48:00,40735,40740,40735,40740,10
05/10/2007,12:49:00,40745,40745,40745,40745,11
05/10/2007,12:50:00,40745,40745,40745,40745,1
05/10/2007,12:51:00,40745,40745,40745,40745,1
05/10/2007,12:53:00,40740,40745,40740,40745,4
05/10/2007,12:54:00,40740,40740,40740,40740,4
05/10/2007,12:55:00,40740,40740,40740,40740,2
05/10/2007,12:56:00,40745,40745,40745,40745,2
05/10/2007,12:57:00,40745,40745,40740,40740,3
05/10/2007,12:59:00,40740,40750,40740,40750,19
05/10/2007,13:00:00,40755,40755,40755,40755,11
05/10/2007,13:01:00,40755,40755,40755,40755,7
05/10/2007,13:02:00,40760,40760,40760,40760,6
05/10/2007,13:03:00,40760,40760,40760,40760,4
05/10/2007,13:04:00,40760,40770,40760,40765,25
05/10/2007,13:05:00,40765,40765,40760,40760,23
05/10/2007,13:06:00,40760,40760,40750,40755,28
05/10/2007,13:07:00,40750,40755,40740,40750,13
05/10/2007,13:08:00,40750,40750,40750,40750,1
05/10/2007,13:09:00,40755,40760,40755,40760,24
05/10/2007,13:10:00,40760,40760,40760,40760,2
05/10/2007,13:11:00,40755,40755,40755,40755,5
05/10/2007,13:12:00,40750,40750,40745,40745,2
05/10/2007,13:13:00,40745,40745,40725,40735,11
05/10/2007,13:14:00,40735,40735,40735,40735,1
05/10/2007,13:15:00,40730,40740,40730,40740,3
05/10/2007,13:16:00,40740,40740,40735,40735,8
05/10/2007,13:17:00,40735,40735,40735,40735,1
05/10/2007,13:18:00,40740,40745,40735,40735,8
05/10/2007,13:19:00,40735,40735,40730,40730,10
05/10/2007,13:20:00,40730,40730,40730,40730,1
05/10/2007,13:21:00,40730,40730,40730,40730,7
05/10/2007,13:23:00,40735,40745,40730,40745,23
05/10/2007,13:24:00,40740,40755,40740,40755,24
05/10/2007,13:25:00,40755,40760,40755,40755,24
05/10/2007,13:26:00,40755,40760,40755,40760,4
05/10/2007,13:28:00,40760,40770,40760,40760,12
05/10/2007,13:29:00,40760,40760,40760,40760,9
05/10/2007,13:30:00,40760,40760,40760,40760,3
05/10/2007,13:31:00,40760,40770,40760,40770,8
05/10/2007,13:32:00,40770,40770,40770,40770,6
05/10/2007,13:33:00,40775,40785,40775,40785,26
05/10/2007,13:34:00,40780,40785,40775,40785,17
05/10/2007,13:35:00,40780,40785,40775,40785,14
05/10/2007,13:36:00,40785,40790,40785,40790,11
05/10/2007,13:37:00,40790,40790,40785,40785,13
05/10/2007,13:38:00,40780,40785,40775,40785,6
05/10/2007,13:39:00,40780,40780,40780,40780,23
05/10/2007,13:40:00,40780,40780,40780,40780,6
05/10/2007,13:41:00,40785,40785,40785,40785,2
05/10/2007,13:42:00,40785,40785,40780,40780,2
05/10/2007,13:44:00,40780,40785,40780,40785,4
05/10/2007,13:45:00,40780,40780,40780,40780,1
05/10/2007,13:46:00,40780,40780,40780,40780,1
05/10/2007,13:48:00,40780,40780,40775,40775,7
05/10/2007,13:49:00,40770,40775,40770,40775,10
05/10/2007,13:50:00,40775,40785,40770,40775,22
05/10/2007,13:51:00,40780,40780,40775,40775,2
05/10/2007,13:52:00,40775,40780,40770,40780,7
05/10/2007,13:53:00,40785,40785,40780,40780,2
05/10/2007,13:54:00,40780,40790,40780,40790,5
05/10/2007,13:55:00,40785,40785,40785,40785,4
05/10/2007,13:56:00,40780,40780,40780,40780,2
05/10/2007,13:57:00,40790,40795,40790,40790,11
05/10/2007,13:58:00,40800,40815,40800,40810,28
05/10/2007,13:59:00,40810,40810,40805,40805,15
05/10/2007,14:00:00,40805,40805,40790,40790,69
05/10/2007,14:01:00,40795,40795,40785,40785,16
05/10/2007,14:02:00,40795,40795,40795,40795,2
05/10/2007,14:03:00,40800,40805,40800,40805,8
05/10/2007,14:04:00,40805,40805,40805,40805,1
05/10/2007,14:05:00,40810,40815,40810,40815,6
05/10/2007,14:06:00,40810,40815,40810,40815,3
05/10/2007,14:07:00,40820,40825,40815,40815,22
05/10/2007,14:08:00,40815,40815,40815,40815,7
05/10/2007,14:09:00,40815,40840,40815,40825,67
05/10/2007,14:10:00,40825,40825,40815,40815,9
05/10/2007,14:11:00,40815,40815,40815,40815,10
05/10/2007,14:12:00,40820,40820,40820,40820,2
05/10/2007,14:13:00,40815,40820,40815,40820,6
05/10/2007,14:14:00,40820,40820,40810,40810,13
05/10/2007,14:15:00,40815,40820,40815,40820,9
05/10/2007,14:16:00,40820,40820,40810,40810,16
05/10/2007,14:17:00,40810,40820,40810,40815,16
05/10/2007,14:18:00,40820,40820,40820,40820,5
05/10/2007,14:19:00,40815,40815,40815,40815,2
05/10/2007,14:20:00,40820,40820,40820,40820,2
05/10/2007,14:21:00,40820,40820,40815,40815,5
05/10/2007,14:22:00,40815,40815,40805,40805,11
05/10/2007,14:24:00,40810,40810,40805,40805,9
05/10/2007,14:25:00,40805,40805,40805,40805,6
05/10/2007,14:26:00,40810,40820,40810,40810,20
05/10/2007,14:27:00,40815,40815,40805,40805,13
05/10/2007,14:28:00,40810,40820,40810,40820,22
05/10/2007,14:29:00,40820,40840,40810,40840,72
05/10/2007,14:30:00,40840,40940,40840,40885,386
05/10/2007,14:31:00,40895,40910,40870,40890,110
05/10/2007,14:32:00,40900,40955,40890,40940,154
05/10/2007,14:33:00,40940,40960,40925,40950,183
05/10/2007,14:34:00,40950,40970,40950,40965,107
05/10/2007,14:35:00,40960,40975,40945,40970,106
05/10/2007,14:36:00,40980,41000,40970,40990,147
05/10/2007,14:37:00,40990,41005,40980,40995,128
05/10/2007,14:38:00,40990,41005,40970,40980,118
05/10/2007,14:39:00,40980,40980,40965,40965,48
05/10/2007,14:40:00,40965,40970,40940,40940,101
05/10/2007,14:41:00,40945,40960,40945,40950,43
05/10/2007,14:42:00,40945,40950,40915,40920,84
05/10/2007,14:43:00,40925,40945,40910,40920,87
05/10/2007,14:44:00,40930,40930,40915,40925,34
05/10/2007,14:45:00,40925,40960,40925,40945,75
05/10/2007,14:46:00,40940,40945,40925,40935,63
05/10/2007,14:47:00,40935,40940,40930,40930,19
05/10/2007,14:48:00,40930,40940,40920,40940,43
05/10/2007,14:49:00,40945,40945,40915,40920,81
05/10/2007,14:50:00,40915,40930,40915,40925,27
05/10/2007,14:51:00,40935,40945,40930,40930,45
05/10/2007,14:52:00,40930,40935,40930,40935,16
05/10/2007,14:53:00,40940,40945,40935,40935,20
05/10/2007,14:54:00,40935,40940,40935,40940,6
05/10/2007,14:55:00,40935,40945,40925,40940,30
05/10/2007,14:56:00,40940,40940,40925,40925,15
05/10/2007,14:57:00,40925,40940,40915,40940,45
05/10/2007,14:58:00,40940,40945,40935,40940,32
05/10/2007,14:59:00,40945,40960,40935,40955,90
05/10/2007,15:00:00,40955,40970,40955,40960,50
05/10/2007,15:01:00,40955,40965,40950,40950,45
05/10/2007,15:02:00,40950,40955,40930,40940,30
05/10/2007,15:03:00,40940,40940,40930,40935,9
05/10/2007,15:04:00,40940,40940,40940,40940,5
05/10/2007,15:05:00,40940,40945,40930,40945,30
05/10/2007,15:06:00,40950,40955,40870,40880,168
05/10/2007,15:07:00,40870,40910,40865,40900,152
05/10/2007,15:08:00,40900,40900,40860,40870,81
05/10/2007,15:09:00,40870,40905,40870,40905,57
05/10/2007,15:10:00,40900,40900,40875,40880,53
05/10/2007,15:11:00,40885,40890,40875,40880,27
05/10/2007,15:12:00,40880,40890,40870,40870,35
05/10/2007,15:13:00,40875,40885,40870,40885,27
05/10/2007,15:14:00,40890,40910,40885,40910,46
05/10/2007,15:15:00,40905,40915,40900,40910,30
05/10/2007,15:16:00,40905,40915,40900,40900,14
05/10/2007,15:17:00,40900,40905,40895,40895,14
05/10/2007,15:18:00,40900,40900,40895,40895,4
05/10/2007,15:19:00,40900,40910,40890,40910,23
05/10/2007,15:20:00,40910,40920,40910,40915,14
05/10/2007,15:21:00,40910,40920,40910,40920,6
05/10/2007,15:22:00,40920,40925,40920,40920,16
05/10/2007,15:23:00,40920,40925,40920,40925,9
05/10/2007,15:24:00,40925,40945,40925,40945,38
05/10/2007,15:25:00,40950,40960,40940,40950,35
05/10/2007,15:26:00,40950,40955,40935,40945,20
05/10/2007,15:27:00,40940,40945,40935,40945,7
05/10/2007,15:28:00,40945,40950,40940,40950,9
05/10/2007,15:29:00,40945,40945,40935,40940,20
05/10/2007,15:30:00,40945,40945,40935,40945,9
05/10/2007,15:31:00,40945,40950,40945,40950,9
05/10/2007,15:32:00,40950,40960,40940,40960,39
05/10/2007,15:33:00,40960,40965,40950,40965,28
05/10/2007,15:34:00,40950,40965,40950,40960,22
05/10/2007,15:35:00,40955,40970,40945,40945,33
05/10/2007,15:36:00,40945,40945,40935,40940,28
05/10/2007,15:37:00,40940,40955,40940,40950,14
05/10/2007,15:38:00,40945,40945,40920,40935,42
05/10/2007,15:39:00,40925,40945,40920,40945,19
05/10/2007,15:40:00,40940,40945,40925,40925,22
05/10/2007,15:41:00,40925,40940,40925,40930,22
05/10/2007,15:42:00,40925,40930,40910,40915,50
05/10/2007,15:43:00,40920,40935,40895,40905,54
05/10/2007,15:44:00,40910,40915,40890,40900,30
05/10/2007,15:45:00,40900,40905,40895,40905,16
05/10/2007,15:46:00,40905,40905,40880,40880,45
05/10/2007,15:47:00,40880,40895,40870,40890,31
05/10/2007,15:48:00,40885,40890,40880,40885,33
05/10/2007,15:49:00,40880,40910,40880,40895,68
05/10/2007,15:50:00,40890,40905,40890,40900,19
05/10/2007,15:51:00,40895,40900,40895,40900,19
05/10/2007,15:52:00,40900,40910,40900,40905,37
05/10/2007,15:53:00,40905,40910,40905,40905,25
05/10/2007,15:54:00,40905,40915,40900,40915,17
05/10/2007,15:55:00,40910,40910,40905,40905,10
05/10/2007,15:56:00,40915,40915,40905,40905,16
05/10/2007,15:57:00,40905,40905,40900,40900,28
05/10/2007,15:58:00,40895,40895,40885,40895,11
05/10/2007,15:59:00,40895,40910,40895,40905,15
05/10/2007,16:00:00,40905,40905,40890,40900,16
05/10/2007,16:01:00,40895,40895,40880,40890,28
05/10/2007,16:02:00,40895,40895,40880,40890,14
05/10/2007,16:03:00,40895,40900,40895,40900,18
05/10/2007,16:04:00,40895,40910,40895,40910,17
05/10/2007,16:05:00,40910,40910,40900,40900,9
05/10/2007,16:06:00,40910,40925,40910,40920,27
05/10/2007,16:07:00,40915,40920,40900,40905,27
05/10/2007,16:08:00,40910,40930,40910,40930,26
05/10/2007,16:09:00,40930,40960,40930,40955,67
05/10/2007,16:10:00,40960,40965,40950,40950,38
05/10/2007,16:11:00,40955,40955,40940,40945,29
05/10/2007,16:12:00,40940,40950,40940,40945,22
05/10/2007,16:13:00,40940,40940,40930,40935,17
05/10/2007,16:14:00,40935,40950,40935,40945,28
05/10/2007,16:15:00,40945,40945,40940,40940,14
05/10/2007,16:16:00,40945,40945,40940,40940,11
05/10/2007,16:17:00,40940,40940,40930,40930,14
05/10/2007,16:18:00,40935,40935,40920,40920,14
05/10/2007,16:19:00,40925,40925,40915,40920,20
05/10/2007,16:20:00,40920,40920,40905,40915,17
05/10/2007,16:21:00,40920,40920,40915,40920,12
05/10/2007,16:22:00,40930,40930,40920,40920,11
05/10/2007,16:23:00,40915,40915,40910,40910,17
05/10/2007,16:24:00,40905,40910,40900,40910,20
05/10/2007,16:25:00,40910,40910,40895,40895,22
05/10/2007,16:26:00,40890,40900,40890,40895,16
05/10/2007,16:27:00,40900,40900,40895,40900,20
05/10/2007,16:28:00,40900,40900,40880,40885,28
05/10/2007,16:29:00,40885,40885,40880,40885,18
05/10/2007,16:30:00,40885,40890,40885,40885,23
05/10/2007,16:31:00,40890,40890,40860,40860,46
05/10/2007,16:32:00,40860,40880,40855,40870,64
05/10/2007,16:33:00,40870,40885,40865,40885,33
05/10/2007,16:34:00,40885,40885,40880,40885,15
05/10/2007,16:35:00,40880,40880,40870,40880,24
05/10/2007,16:36:00,40890,40890,40880,40880,8
05/10/2007,16:37:00,40885,40900,40885,40895,24
05/10/2007,16:38:00,40890,40895,40885,40895,7
05/10/2007,16:39:00,40895,40895,40890,40890,7
05/10/2007,16:40:00,40885,40885,40880,40885,6
05/10/2007,16:41:00,40885,40890,40875,40885,20
05/10/2007,16:42:00,40885,40885,40885,40885,5
05/10/2007,16:43:00,40885,40895,40880,40895,17
05/10/2007,16:44:00,40895,40895,40895,40895,5
05/10/2007,16:45:00,40895,40920,40895,40920,28
05/10/2007,16:46:00,40915,40930,40910,40925,54
05/10/2007,16:47:00,40930,40930,40910,40910,31
05/10/2007,16:48:00,40910,40915,40905,40910,24
05/10/2007,16:49:00,40920,40930,40920,40920,23
05/10/2007,16:50:00,40920,40925,40900,40905,60
05/10/2007,16:51:00,40900,40915,40900,40910,14
05/10/2007,16:52:00,40910,40915,40905,40910,16
05/10/2007,16:53:00,40910,40910,40905,40905,7
05/10/2007,16:54:00,40905,40905,40900,40905,3
05/10/2007,16:55:00,40905,40905,40895,40895,15
05/10/2007,16:56:00,40890,40890,40885,40885,19
05/10/2007,16:57:00,40885,40900,40880,40900,30
05/10/2007,16:58:00,40895,40895,40890,40890,5
05/10/2007,16:59:00,40890,40910,40890,40910,31
05/10/2007,17:00:00,40910,40920,40910,40920,61
05/10/2007,17:01:00,40920,40935,40920,40930,64
05/10/2007,17:02:00,40935,40945,40930,40935,38
05/10/2007,17:03:00,40930,40930,40925,40925,23
05/10/2007,17:04:00,40930,40935,40925,40925,17
05/10/2007,17:05:00,40925,40930,40925,40930,11
05/10/2007,17:06:00,40935,40935,40925,40930,18
05/10/2007,17:07:00,40925,40925,40910,40910,34
05/10/2007,17:08:00,40905,40915,40900,40905,61
05/10/2007,17:09:00,40905,40910,40900,40910,38
05/10/2007,17:10:00,40910,40910,40900,40900,18
05/10/2007,17:11:00,40905,40910,40905,40910,7
05/10/2007,17:12:00,40915,40915,40905,40910,13
05/10/2007,17:13:00,40910,40915,40910,40915,8
05/10/2007,17:14:00,40920,40920,40905,40905,29
05/10/2007,17:15:00,40910,40920,40905,40910,18
05/10/2007,17:16:00,40915,40915,40915,40915,6
05/10/2007,17:17:00,40920,40920,40910,40915,12
05/10/2007,17:18:00,40920,40930,40915,40930,34
05/10/2007,17:19:00,40930,40935,40925,40930,9
05/10/2007,17:20:00,40930,40935,40925,40925,36
05/10/2007,17:21:00,40925,40935,40925,40935,45
05/10/2007,17:22:00,40935,40935,40925,40925,22
05/10/2007,17:23:00,40925,40930,40920,40925,38
05/10/2007,17:24:00,40920,40920,40910,40910,49
05/10/2007,17:25:00,40910,40940,40905,40935,113
05/10/2007,17:26:00,40940,40945,40935,40935,63
05/10/2007,17:27:00,40935,40935,40935,40935,16
05/10/2007,17:28:00,40935,40935,40920,40920,41
05/10/2007,17:29:00,40920,40935,40915,40935,40
05/10/2007,17:30:00,40940,40945,40935,40935,19
05/10/2007,17:31:00,40935,40945,40930,40945,24
05/10/2007,17:32:00,40945,40945,40930,40935,14
05/10/2007,17:33:00,40935,40940,40935,40935,14
05/10/2007,17:34:00,40940,40955,40940,40955,65
05/10/2007,17:35:00,40955,40960,40950,40960,55
05/10/2007,17:36:00,40960,40970,40955,40970,27
05/10/2007,17:37:00,40970,40980,40965,40975,32
05/10/2007,17:38:00,40985,40995,40975,40990,56
05/10/2007,17:39:00,40995,41000,40985,40985,79
08/10/2007,08:59:00,41050,41050,41050,41050,2
08/10/2007,09:00:00,41040,41055,40975,41000,117
08/10/2007,09:01:00,41005,41010,40960,40970,90
08/10/2007,09:02:00,40970,40970,40945,40950,50
08/10/2007,09:03:00,40950,40955,40930,40930,42
08/10/2007,09:04:00,40935,40955,40930,40955,41
08/10/2007,09:05:00,40960,40965,40945,40960,30
08/10/2007,09:06:00,40955,40975,40955,40975,32
08/10/2007,09:07:00,40980,40995,40965,40975,43
08/10/2007,09:08:00,40980,41000,40980,41000,20
08/10/2007,09:09:00,40995,41000,40985,40990,38
08/10/2007,09:10:00,40995,40995,40985,40995,30
08/10/2007,09:11:00,40990,40995,40990,40995,8
08/10/2007,09:12:00,40995,41000,40990,40995,29
08/10/2007,09:13:00,40995,41005,40990,41005,42
08/10/2007,09:14:00,41005,41005,41000,41000,13
08/10/2007,09:15:00,41000,41000,40995,41000,8
08/10/2007,09:16:00,40995,40995,40990,40995,8
08/10/2007,09:17:00,40995,40995,40990,40990,7
08/10/2007,09:18:00,40985,40990,40980,40985,26
08/10/2007,09:19:00,40980,40990,40980,40985,13
08/10/2007,09:20:00,40985,40990,40980,40990,14
08/10/2007,09:21:00,40990,40990,40965,40965,40
08/10/2007,09:22:00,40965,40965,40950,40950,25
08/10/2007,09:23:00,40950,40965,40945,40960,24
08/10/2007,09:24:00,40960,40970,40955,40970,20
08/10/2007,09:25:00,40970,40970,40960,40960,5
08/10/2007,09:26:00,40965,40970,40955,40955,10
08/10/2007,09:27:00,40950,40955,40945,40955,16
08/10/2007,09:28:00,40950,40970,40950,40970,17
08/10/2007,09:29:00,40970,40980,40970,40975,33
08/10/2007,09:30:00,40975,40975,40970,40975,6
08/10/2007,09:31:00,40975,40980,40975,40980,12
08/10/2007,09:32:00,40985,41005,40985,41000,23
08/10/2007,09:33:00,40995,40995,40985,40985,13
08/10/2007,09:34:00,40985,40985,40975,40975,20
08/10/2007,09:35:00,40975,40995,40975,40995,25
08/10/2007,09:36:00,41000,41005,40995,41000,22
08/10/2007,09:37:00,41000,41000,40995,40995,13
08/10/2007,09:38:00,40995,41000,40990,40990,14
08/10/2007,09:39:00,40985,40985,40975,40985,22
08/10/2007,09:40:00,40980,40985,40975,40975,10
08/10/2007,09:41:00,40970,40975,40970,40970,7
08/10/2007,09:42:00,40970,40975,40970,40975,8
08/10/2007,09:43:00,40970,40970,40960,40965,14
08/10/2007,09:44:00,40965,40965,40935,40945,53
08/10/2007,09:45:00,40945,40950,40935,40940,22
08/10/2007,09:46:00,40930,40930,40920,40925,40
08/10/2007,09:47:00,40925,40930,40920,40930,11
08/10/2007,09:48:00,40925,40935,40925,40925,15
08/10/2007,09:49:00,40925,40930,40920,40925,22
08/10/2007,09:50:00,40920,40925,40915,40915,15
08/10/2007,09:51:00,40915,40920,40910,40915,47
08/10/2007,09:52:00,40915,40915,40905,40910,34
08/10/2007,09:53:00,40910,40915,40905,40910,25
08/10/2007,09:54:00,40905,40905,40885,40890,55
08/10/2007,09:55:00,40890,40890,40880,40885,18
08/10/2007,09:56:00,40890,40890,40880,40880,32
08/10/2007,09:57:00,40880,40890,40865,40890,49
08/10/2007,09:58:00,40895,40900,40895,40900,26
08/10/2007,09:59:00,40895,40905,40895,40895,20
08/10/2007,10:00:00,40900,40905,40890,40890,19
08/10/2007,10:01:00,40885,40895,40885,40890,13
08/10/2007,10:02:00,40890,40895,40890,40895,7
08/10/2007,10:03:00,40890,40890,40880,40880,12
08/10/2007,10:04:00,40880,40880,40875,40875,14
08/10/2007,10:05:00,40875,40885,40875,40885,21
08/10/2007,10:06:00,40885,40890,40885,40890,6
08/10/2007,10:07:00,40885,40890,40885,40890,8
08/10/2007,10:08:00,40890,40890,40880,40880,16
08/10/2007,10:09:00,40885,40885,40885,40885,2
08/10/2007,10:10:00,40880,40885,40880,40885,8
08/10/2007,10:11:00,40885,40895,40885,40895,7
08/10/2007,10:12:00,40895,40895,40890,40895,9
08/10/2007,10:13:00,40890,40890,40885,40885,10
08/10/2007,10:14:00,40890,40890,40890,40890,1
08/10/2007,10:15:00,40890,40890,40885,40885,4
08/10/2007,10:16:00,40895,40895,40885,40885,3
08/10/2007,10:17:00,40890,40895,40890,40895,10
08/10/2007,10:19:00,40890,40890,40890,40890,1
08/10/2007,10:20:00,40890,40890,40885,40890,15
08/10/2007,10:21:00,40890,40890,40885,40885,9
08/10/2007,10:22:00,40885,40890,40885,40890,10
08/10/2007,10:23:00,40890,40905,40885,40905,29
08/10/2007,10:24:00,40905,40905,40900,40905,16
08/10/2007,10:25:00,40900,40900,40900,40900,4
08/10/2007,10:26:00,40900,40900,40900,40900,2
08/10/2007,10:27:00,40895,40900,40890,40890,18
08/10/2007,10:28:00,40885,40885,40885,40885,5
08/10/2007,10:29:00,40870,40870,40845,40850,64
08/10/2007,10:30:00,40850,40865,40845,40865,28
08/10/2007,10:31:00,40865,40865,40855,40855,16
08/10/2007,10:32:00,40865,40870,40855,40855,24
08/10/2007,10:33:00,40855,40865,40855,40865,14
08/10/2007,10:34:00,40870,40870,40865,40870,17
08/10/2007,10:35:00,40865,40865,40865,40865,5
08/10/2007,10:36:00,40865,40870,40860,40860,11
08/10/2007,10:37:00,40860,40880,40855,40880,36
08/10/2007,10:38:00,40870,40890,40870,40885,29
08/10/2007,10:39:00,40890,40890,40875,40880,17
08/10/2007,10:40:00,40875,40880,40870,40875,18
08/10/2007,10:41:00,40870,40870,40865,40870,10
08/10/2007,10:42:00,40865,40865,40865,40865,3
08/10/2007,10:43:00,40870,40870,40860,40865,4
08/10/2007,10:44:00,40870,40870,40870,40870,3
08/10/2007,10:45:00,40870,40875,40870,40870,8
08/10/2007,10:46:00,40875,40885,40875,40885,6
08/10/2007,10:47:00,40880,40880,40870,40875,16
08/10/2007,10:48:00,40875,40875,40875,40875,9
08/10/2007,10:49:00,40875,40875,40875,40875,6
08/10/2007,10:50:00,40870,40870,40870,40870,10
08/10/2007,10:51:00,40870,40875,40870,40875,3
08/10/2007,10:52:00,40875,40875,40870,40875,6
08/10/2007,10:53:00,40875,40875,40875,40875,3
08/10/2007,10:54:00,40875,40875,40870,40875,8
08/10/2007,10:55:00,40875,40875,40875,40875,3
08/10/2007,10:56:00,40880,40880,40880,40880,1
08/10/2007,10:57:00,40875,40875,40870,40870,6
08/10/2007,10:58:00,40875,40875,40865,40865,5
08/10/2007,10:59:00,40865,40865,40865,40865,1
08/10/2007,11:00:00,40870,40875,40870,40875,4
08/10/2007,11:01:00,40875,40885,40875,40880,16
08/10/2007,11:02:00,40880,40880,40880,40880,29
08/10/2007,11:03:00,40880,40880,40875,40880,16
08/10/2007,11:04:00,40880,40880,40875,40875,11
08/10/2007,11:05:00,40870,40870,40870,40870,1
08/10/2007,11:06:00,40875,40890,40875,40890,25
08/10/2007,11:07:00,40890,40895,40880,40885,37
08/10/2007,11:08:00,40880,40890,40880,40890,4
08/10/2007,11:09:00,40885,40885,40875,40880,13
08/10/2007,11:10:00,40880,40880,40875,40875,9
08/10/2007,11:11:00,40870,40875,40870,40870,30
08/10/2007,11:12:00,40870,40885,40870,40880,16
08/10/2007,11:13:00,40880,40880,40875,40875,7
08/10/2007,11:14:00,40870,40870,40860,40860,20
08/10/2007,11:15:00,40865,40870,40865,40870,13
08/10/2007,11:17:00,40865,40890,40865,40890,31
08/10/2007,11:18:00,40890,40895,40890,40890,22
08/10/2007,11:19:00,40895,40895,40895,40895,4
08/10/2007,11:20:00,40900,40905,40900,40900,17
08/10/2007,11:21:00,40910,40915,40910,40910,37
08/10/2007,11:22:00,40910,40915,40895,40900,31
08/10/2007,11:23:00,40900,40905,40895,40900,8
08/10/2007,11:24:00,40900,40905,40900,40905,3
08/10/2007,11:25:00,40895,40900,40895,40900,3
08/10/2007,11:26:00,40900,40900,40900,40900,6
08/10/2007,11:27:00,40900,40900,40900,40900,3
08/10/2007,11:28:00,40905,40905,40900,40900,10
08/10/2007,11:29:00,40900,40905,40900,40905,7
08/10/2007,11:30:00,40905,40910,40905,40910,5
08/10/2007,11:31:00,40910,40920,40910,40915,19
08/10/2007,11:32:00,40915,40915,40910,40910,7
08/10/2007,11:33:00,40910,40910,40910,40910,2
08/10/2007,11:34:00,40910,40915,40910,40915,6
08/10/2007,11:35:00,40915,40930,40915,40930,30
08/10/2007,11:36:00,40930,40935,40930,40935,15
08/10/2007,11:37:00,40935,40935,40930,40930,2
08/10/2007,11:38:00,40935,40950,40935,40950,27
08/10/2007,11:39:00,40950,40950,40940,40945,14
08/10/2007,11:40:00,40945,40945,40935,40935,13
08/10/2007,11:41:00,40935,40945,40930,40945,16
08/10/2007,11:42:00,40940,40945,40935,40940,28
08/10/2007,11:43:00,40935,40940,40935,40935,5
08/10/2007,11:44:00,40935,40935,40935,40935,3
08/10/2007,11:46:00,40935,40935,40925,40930,14
08/10/2007,11:47:00,40930,40930,40915,40920,27
08/10/2007,11:48:00,40920,40925,40915,40920,15