DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2007,17:06:00,41255,41255,41245,41245,46
09/10/2007,17:07:00,41240,41250,41235,41250,42
09/10/2007,17:08:00,41250,41255,41245,41250,25
09/10/2007,17:09:00,41250,41250,41245,41250,12
09/10/2007,17:10:00,41250,41255,41245,41250,34
09/10/2007,17:11:00,41250,41255,41250,41250,30
09/10/2007,17:12:00,41250,41250,41240,41245,52
09/10/2007,17:13:00,41245,41250,41235,41250,50
09/10/2007,17:14:00,41250,41260,41245,41245,88
09/10/2007,17:15:00,41250,41250,41235,41240,33
09/10/2007,17:16:00,41245,41245,41230,41235,21
09/10/2007,17:17:00,41235,41250,41235,41250,87
09/10/2007,17:18:00,41250,41250,41245,41245,12
09/10/2007,17:19:00,41245,41255,41240,41255,33
09/10/2007,17:20:00,41255,41265,41250,41260,63
09/10/2007,17:21:00,41265,41265,41255,41255,46
09/10/2007,17:22:00,41260,41265,41255,41265,83
09/10/2007,17:23:00,41265,41280,41265,41275,106
09/10/2007,17:24:00,41280,41295,41275,41290,249
09/10/2007,17:25:00,41290,41295,41275,41295,85
09/10/2007,17:26:00,41295,41300,41265,41265,116
09/10/2007,17:27:00,41265,41265,41215,41220,240
09/10/2007,17:28:00,41220,41225,41175,41185,112
09/10/2007,17:29:00,41180,41220,41180,41195,209
09/10/2007,17:30:00,41200,41210,41195,41195,27
09/10/2007,17:31:00,41195,41195,41185,41185,61
09/10/2007,17:32:00,41190,41200,41185,41200,87
09/10/2007,17:33:00,41190,41195,41160,41170,78
09/10/2007,17:34:00,41180,41185,41160,41185,79
09/10/2007,17:35:00,41180,41180,41175,41175,31
09/10/2007,17:36:00,41175,41175,41155,41155,60
09/10/2007,17:37:00,41150,41170,41145,41150,70
09/10/2007,17:38:00,41150,41150,41140,41145,51
09/10/2007,17:39:00,41145,41170,41140,41145,49
10/10/2007,08:59:00,41220,41230,41220,41230,9
10/10/2007,09:00:00,41235,41280,41215,41240,202
10/10/2007,09:01:00,41230,41240,41160,41175,122
10/10/2007,09:02:00,41170,41190,41165,41185,85
10/10/2007,09:03:00,41180,41190,41175,41190,66
10/10/2007,09:04:00,41185,41195,41180,41185,62
10/10/2007,09:05:00,41185,41200,41175,41185,110
10/10/2007,09:06:00,41190,41195,41180,41185,79
10/10/2007,09:07:00,41185,41190,41170,41180,91
10/10/2007,09:08:00,41180,41200,41180,41190,59
10/10/2007,09:09:00,41195,41205,41185,41205,71
10/10/2007,09:10:00,41205,41205,41190,41205,44
10/10/2007,09:11:00,41200,41215,41200,41215,31
10/10/2007,09:12:00,41220,41220,41200,41205,51
10/10/2007,09:13:00,41205,41220,41205,41215,21
10/10/2007,09:14:00,41215,41230,41215,41220,19
10/10/2007,09:15:00,41225,41240,41225,41235,48
10/10/2007,09:16:00,41230,41230,41225,41230,22
10/10/2007,09:17:00,41225,41225,41215,41215,33
10/10/2007,09:18:00,41220,41230,41215,41230,36
10/10/2007,09:19:00,41225,41230,41220,41230,24
10/10/2007,09:20:00,41230,41235,41210,41210,55
10/10/2007,09:21:00,41210,41210,41195,41205,72
10/10/2007,09:22:00,41205,41205,41200,41205,22
10/10/2007,09:23:00,41210,41215,41205,41215,33
10/10/2007,09:24:00,41210,41210,41210,41210,2
10/10/2007,09:25:00,41210,41215,41210,41210,17
10/10/2007,09:26:00,41210,41210,41210,41210,15
10/10/2007,09:27:00,41205,41215,41205,41210,26
10/10/2007,09:28:00,41210,41220,41210,41220,12
10/10/2007,09:29:00,41215,41220,41210,41210,11
10/10/2007,09:30:00,41210,41210,41190,41190,35
10/10/2007,09:31:00,41185,41185,41185,41185,5
10/10/2007,09:32:00,41170,41175,41145,41145,87
10/10/2007,09:33:00,41160,41170,41150,41170,22
10/10/2007,09:34:00,41160,41170,41160,41160,41
10/10/2007,09:35:00,41160,41175,41155,41175,36
10/10/2007,09:36:00,41175,41185,41170,41175,39
10/10/2007,09:37:00,41175,41180,41165,41170,17
10/10/2007,09:38:00,41165,41165,41155,41160,36
10/10/2007,09:39:00,41160,41165,41160,41160,20
10/10/2007,09:40:00,41155,41160,41155,41155,12
10/10/2007,09:41:00,41155,41155,41125,41130,81
10/10/2007,09:42:00,41130,41130,41115,41125,60
10/10/2007,09:43:00,41125,41125,41115,41115,39
10/10/2007,09:44:00,41110,41125,41105,41125,60
10/10/2007,09:45:00,41125,41130,41120,41125,25
10/10/2007,09:46:00,41125,41125,41110,41110,45
10/10/2007,09:47:00,41110,41110,41085,41100,79
10/10/2007,09:48:00,41100,41100,41090,41090,21
10/10/2007,09:49:00,41090,41105,41080,41100,72
10/10/2007,09:50:00,41095,41100,41085,41090,36
10/10/2007,09:51:00,41095,41100,41085,41095,28
10/10/2007,09:52:00,41095,41100,41085,41095,56
10/10/2007,09:53:00,41090,41100,41090,41095,16
10/10/2007,09:54:00,41090,41110,41090,41100,64
10/10/2007,09:55:00,41105,41105,41105,41105,1
10/10/2007,09:56:00,41105,41105,41080,41080,29
10/10/2007,09:57:00,41080,41080,41070,41080,20
10/10/2007,09:58:00,41080,41080,41080,41080,5
10/10/2007,09:59:00,41080,41085,41070,41075,23
10/10/2007,10:00:00,41070,41070,41050,41055,95
10/10/2007,10:01:00,41055,41055,41055,41055,1
10/10/2007,10:02:00,41065,41070,41065,41070,22
10/10/2007,10:03:00,41065,41070,41065,41065,30
10/10/2007,10:04:00,41070,41075,41065,41070,17
10/10/2007,10:05:00,41070,41075,41070,41070,11
10/10/2007,10:06:00,41070,41070,41060,41060,32
10/10/2007,10:07:00,41060,41060,41050,41050,16
10/10/2007,10:08:00,41050,41075,41050,41070,32
10/10/2007,10:09:00,41065,41065,41055,41055,16
10/10/2007,10:10:00,41060,41065,41060,41060,21
10/10/2007,10:11:00,41060,41080,41060,41080,16
10/10/2007,10:12:00,41080,41085,41070,41070,37
10/10/2007,10:13:00,41065,41065,41050,41060,30
10/10/2007,10:14:00,41060,41060,41055,41055,13
10/10/2007,10:15:00,41055,41085,41050,41085,31
10/10/2007,10:16:00,41085,41090,41085,41090,19
10/10/2007,10:17:00,41090,41100,41090,41100,36
10/10/2007,10:18:00,41100,41100,41095,41100,27
10/10/2007,10:19:00,41105,41105,41095,41105,13
10/10/2007,10:20:00,41100,41105,41100,41105,6
10/10/2007,10:21:00,41105,41105,41100,41100,41
10/10/2007,10:22:00,41100,41105,41100,41100,22
10/10/2007,10:23:00,41100,41100,41100,41100,5
10/10/2007,10:24:00,41120,41120,41120,41120,8
10/10/2007,10:25:00,41120,41125,41115,41125,9
10/10/2007,10:26:00,41120,41120,41110,41120,13
10/10/2007,10:27:00,41120,41120,41120,41120,5
10/10/2007,10:28:00,41120,41120,41120,41120,2
10/10/2007,10:29:00,41125,41135,41120,41130,27
10/10/2007,10:30:00,41120,41125,41120,41125,6
10/10/2007,10:31:00,41130,41135,41130,41135,11
10/10/2007,10:32:00,41135,41135,41130,41130,20
10/10/2007,10:33:00,41130,41135,41125,41130,11
10/10/2007,10:35:00,41130,41135,41130,41135,4
10/10/2007,10:36:00,41130,41130,41125,41125,13
10/10/2007,10:37:00,41125,41125,41110,41115,22
10/10/2007,10:38:00,41110,41115,41110,41115,8
10/10/2007,10:39:00,41115,41115,41115,41115,4
10/10/2007,10:40:00,41115,41115,41115,41115,4
10/10/2007,10:41:00,41115,41120,41115,41115,4
10/10/2007,10:42:00,41110,41110,41100,41100,36
10/10/2007,10:43:00,41100,41100,41100,41100,11
10/10/2007,10:44:00,41100,41110,41100,41110,9
10/10/2007,10:45:00,41100,41100,41100,41100,6
10/10/2007,10:46:00,41100,41100,41085,41090,23
10/10/2007,10:47:00,41090,41095,41085,41095,13
10/10/2007,10:48:00,41095,41095,41090,41090,4
10/10/2007,10:49:00,41095,41095,41095,41095,6
10/10/2007,10:50:00,41100,41100,41100,41100,7
10/10/2007,10:51:00,41100,41110,41090,41095,25
10/10/2007,10:52:00,41100,41100,41095,41095,8
10/10/2007,10:53:00,41095,41095,41095,41095,3
10/10/2007,10:54:00,41100,41105,41100,41105,9
10/10/2007,10:55:00,41105,41105,41095,41095,16
10/10/2007,10:56:00,41095,41100,41095,41100,12
10/10/2007,10:57:00,41100,41105,41100,41100,7
10/10/2007,10:58:00,41100,41100,41100,41100,2
10/10/2007,10:59:00,41105,41105,41105,41105,1
10/10/2007,11:00:00,41105,41105,41100,41105,7
10/10/2007,11:01:00,41100,41105,41100,41105,2
10/10/2007,11:02:00,41105,41105,41100,41105,9
10/10/2007,11:03:00,41105,41105,41100,41100,16
10/10/2007,11:04:00,41100,41100,41100,41100,1
10/10/2007,11:05:00,41100,41100,41100,41100,1
10/10/2007,11:06:00,41100,41100,41100,41100,4
10/10/2007,11:07:00,41095,41095,41095,41095,2
10/10/2007,11:08:00,41100,41100,41100,41100,4
10/10/2007,11:09:00,41100,41100,41100,41100,4
10/10/2007,11:10:00,41095,41095,41095,41095,7
10/10/2007,11:11:00,41095,41095,41095,41095,4
10/10/2007,11:12:00,41095,41100,41095,41100,4
10/10/2007,11:13:00,41100,41100,41100,41100,7
10/10/2007,11:14:00,41095,41095,41085,41085,27
10/10/2007,11:15:00,41085,41085,41085,41085,3
10/10/2007,11:16:00,41090,41095,41090,41095,2
10/10/2007,11:17:00,41090,41100,41090,41100,10
10/10/2007,11:18:00,41100,41100,41090,41090,8
10/10/2007,11:19:00,41090,41095,41090,41095,5
10/10/2007,11:20:00,41105,41110,41105,41110,12
10/10/2007,11:21:00,41110,41110,41110,41110,2
10/10/2007,11:22:00,41110,41120,41110,41120,15
10/10/2007,11:23:00,41125,41125,41110,41110,27
10/10/2007,11:24:00,41110,41110,41105,41105,12
10/10/2007,11:25:00,41105,41105,41105,41105,4
10/10/2007,11:28:00,41105,41105,41105,41105,1
10/10/2007,11:29:00,41110,41110,41110,41110,4
10/10/2007,11:30:00,41110,41110,41110,41110,7
10/10/2007,11:31:00,41110,41110,41095,41095,16
10/10/2007,11:32:00,41095,41095,41090,41090,10
10/10/2007,11:33:00,41090,41095,41090,41090,5
10/10/2007,11:34:00,41090,41090,41085,41090,10
10/10/2007,11:35:00,41095,41095,41090,41090,2
10/10/2007,11:36:00,41090,41090,41085,41090,15
10/10/2007,11:37:00,41085,41085,41075,41075,20
10/10/2007,11:38:00,41085,41085,41085,41085,2
10/10/2007,11:39:00,41085,41085,41080,41080,6
10/10/2007,11:40:00,41085,41090,41080,41085,13
10/10/2007,11:41:00,41090,41090,41085,41085,4
10/10/2007,11:42:00,41090,41090,41090,41090,4
10/10/2007,11:43:00,41090,41090,41090,41090,2
10/10/2007,11:44:00,41085,41085,41080,41080,5
10/10/2007,11:45:00,41075,41075,41065,41070,19
10/10/2007,11:46:00,41070,41070,41060,41065,16
10/10/2007,11:47:00,41065,41065,41060,41060,5
10/10/2007,11:48:00,41060,41065,41060,41060,14
10/10/2007,11:49:00,41060,41060,41035,41045,67
10/10/2007,11:50:00,41045,41050,41040,41050,15
10/10/2007,11:51:00,41045,41045,41040,41045,8
10/10/2007,11:52:00,41050,41050,41050,41050,5
10/10/2007,11:53:00,41055,41060,41050,41060,10
10/10/2007,11:54:00,41060,41065,41060,41065,32
10/10/2007,11:55:00,41070,41070,41060,41060,10
10/10/2007,11:56:00,41070,41070,41060,41065,7
10/10/2007,11:57:00,41065,41065,41065,41065,1
10/10/2007,11:58:00,41065,41065,41060,41060,8
10/10/2007,11:59:00,41060,41060,41060,41060,7
10/10/2007,12:00:00,41060,41060,41060,41060,3
10/10/2007,12:01:00,41060,41060,41060,41060,1
10/10/2007,12:02:00,41060,41065,41060,41065,3
10/10/2007,12:03:00,41065,41070,41065,41065,9
10/10/2007,12:07:00,41070,41070,41070,41070,7
10/10/2007,12:08:00,41070,41070,41070,41070,1
10/10/2007,12:09:00,41070,41075,41070,41075,4
10/10/2007,12:10:00,41070,41070,41065,41065,12
10/10/2007,12:11:00,41065,41065,41065,41065,2
10/10/2007,12:12:00,41065,41065,41060,41060,2
10/10/2007,12:14:00,41055,41055,41055,41055,1
10/10/2007,12:15:00,41055,41055,41055,41055,1
10/10/2007,12:16:00,41055,41065,41055,41065,41
10/10/2007,12:17:00,41060,41060,41060,41060,1
10/10/2007,12:18:00,41060,41060,41055,41055,4
10/10/2007,12:19:00,41060,41060,41055,41060,4
10/10/2007,12:20:00,41055,41055,41055,41055,1
10/10/2007,12:21:00,41050,41060,41050,41060,2
10/10/2007,12:22:00,41060,41060,41060,41060,6
10/10/2007,12:23:00,41055,41060,41055,41055,22
10/10/2007,12:24:00,41050,41050,41050,41050,2
10/10/2007,12:25:00,41050,41055,41040,41050,27
10/10/2007,12:26:00,41050,41060,41050,41055,12
10/10/2007,12:27:00,41050,41055,41050,41050,9
10/10/2007,12:28:00,41055,41055,41045,41050,11
10/10/2007,12:29:00,41050,41050,41050,41050,1
10/10/2007,12:30:00,41050,41050,41040,41045,38
10/10/2007,12:31:00,41040,41040,41035,41035,14
10/10/2007,12:32:00,41040,41040,41035,41040,12
10/10/2007,12:33:00,41035,41040,41030,41035,22
10/10/2007,12:34:00,41035,41035,41035,41035,3
10/10/2007,12:35:00,41040,41045,41035,41045,14
10/10/2007,12:36:00,41045,41045,41045,41045,1
10/10/2007,12:38:00,41045,41045,41030,41035,16
10/10/2007,12:39:00,41030,41040,41030,41040,5
10/10/2007,12:40:00,41035,41040,41035,41040,11
10/10/2007,12:41:00,41040,41050,41040,41045,7
10/10/2007,12:42:00,41045,41045,41045,41045,5
10/10/2007,12:43:00,41040,41045,41040,41045,6
10/10/2007,12:44:00,41045,41050,41045,41050,7
10/10/2007,12:45:00,41050,41050,41045,41050,14
10/10/2007,12:46:00,41050,41065,41050,41060,26
10/10/2007,12:47:00,41060,41065,41060,41065,6
10/10/2007,12:48:00,41070,41070,41070,41070,3
10/10/2007,12:49:00,41070,41070,41065,41070,14
10/10/2007,12:50:00,41065,41065,41060,41060,6
10/10/2007,12:51:00,41065,41065,41060,41065,5
10/10/2007,12:52:00,41065,41070,41065,41070,6
10/10/2007,12:53:00,41075,41075,41075,41075,2
10/10/2007,12:54:00,41080,41090,41080,41085,16
10/10/2007,12:55:00,41085,41090,41085,41090,5
10/10/2007,12:57:00,41095,41095,41090,41095,14
10/10/2007,12:58:00,41100,41115,41100,41110,18
10/10/2007,12:59:00,41110,41115,41110,41110,4
10/10/2007,13:00:00,41115,41115,41105,41105,4
10/10/2007,13:01:00,41105,41105,41100,41100,12
10/10/2007,13:02:00,41100,41110,41100,41105,6
10/10/2007,13:03:00,41105,41105,41105,41105,1
10/10/2007,13:05:00,41100,41100,41095,41100,10
10/10/2007,13:06:00,41105,41105,41105,41105,2
10/10/2007,13:08:00,41105,41105,41105,41105,1
10/10/2007,13:10:00,41110,41110,41110,41110,4
10/10/2007,13:11:00,41105,41110,41105,41110,5
10/10/2007,13:12:00,41110,41110,41110,41110,1
10/10/2007,13:13:00,41110,41110,41105,41110,5
10/10/2007,13:14:00,41110,41115,41110,41110,7
10/10/2007,13:15:00,41110,41110,41110,41110,2
10/10/2007,13:16:00,41110,41110,41110,41110,1
10/10/2007,13:17:00,41105,41105,41105,41105,5
10/10/2007,13:20:00,41105,41110,41095,41095,6
10/10/2007,13:21:00,41095,41095,41095,41095,2
10/10/2007,13:23:00,41090,41095,41090,41090,6
10/10/2007,13:24:00,41085,41090,41085,41090,9
10/10/2007,13:26:00,41090,41090,41090,41090,3
10/10/2007,13:27:00,41095,41100,41095,41100,3
10/10/2007,13:29:00,41100,41100,41095,41095,3
10/10/2007,13:30:00,41100,41100,41095,41095,4
10/10/2007,13:31:00,41100,41105,41100,41105,7
10/10/2007,13:32:00,41105,41105,41100,41105,21
10/10/2007,13:33:00,41105,41105,41105,41105,5
10/10/2007,13:34:00,41105,41105,41105,41105,3
10/10/2007,13:35:00,41105,41105,41105,41105,1
10/10/2007,13:36:00,41100,41100,41080,41080,12
10/10/2007,13:37:00,41070,41070,41070,41070,16
10/10/2007,13:38:00,41070,41070,41060,41065,8
10/10/2007,13:39:00,41060,41060,41055,41060,4
10/10/2007,13:40:00,41060,41065,41040,41040,32
10/10/2007,13:41:00,41040,41040,41020,41025,50
10/10/2007,13:42:00,41025,41045,41020,41030,38
10/10/2007,13:43:00,41040,41040,41040,41040,11
10/10/2007,13:44:00,41045,41055,41045,41055,9
10/10/2007,13:45:00,41055,41055,41050,41050,6
10/10/2007,13:46:00,41045,41045,41045,41045,1
10/10/2007,13:47:00,41050,41050,41045,41045,3
10/10/2007,13:48:00,41045,41045,41045,41045,1
10/10/2007,13:49:00,41040,41045,41040,41045,10
10/10/2007,13:50:00,41040,41040,41040,41040,2
10/10/2007,13:51:00,41035,41045,41035,41045,5
10/10/2007,13:52:00,41045,41045,41040,41045,4
10/10/2007,13:53:00,41045,41045,41045,41045,2
10/10/2007,13:54:00,41045,41055,41045,41055,13
10/10/2007,13:55:00,41050,41050,41040,41045,7
10/10/2007,13:57:00,41045,41045,41040,41040,3
10/10/2007,13:58:00,41050,41050,41050,41050,1
10/10/2007,14:00:00,41045,41045,41040,41040,3
10/10/2007,14:01:00,41040,41040,41040,41040,1
10/10/2007,14:02:00,41035,41035,41025,41035,13
10/10/2007,14:03:00,41035,41045,41035,41045,5
10/10/2007,14:05:00,41045,41045,41045,41045,1
10/10/2007,14:06:00,41040,41040,41040,41040,6
10/10/2007,14:08:00,41045,41045,41045,41045,7
10/10/2007,14:09:00,41050,41055,41045,41050,32
10/10/2007,14:11:00,41050,41050,41045,41045,3
10/10/2007,14:12:00,41045,41045,41045,41045,1
10/10/2007,14:13:00,41045,41045,41045,41045,1
10/10/2007,14:14:00,41050,41050,41050,41050,6
10/10/2007,14:15:00,41050,41060,41050,41060,12
10/10/2007,14:16:00,41065,41065,41065,41065,21
10/10/2007,14:17:00,41070,41070,41070,41070,2
10/10/2007,14:18:00,41070,41070,41070,41070,1
10/10/2007,14:19:00,41075,41080,41075,41075,6
10/10/2007,14:20:00,41075,41075,41070,41070,2
10/10/2007,14:21:00,41075,41075,41075,41075,5
10/10/2007,14:22:00,41070,41070,41055,41070,16
10/10/2007,14:23:00,41070,41070,41070,41070,2
10/10/2007,14:24:00,41070,41070,41065,41065,9
10/10/2007,14:25:00,41065,41065,41060,41060,5
10/10/2007,14:26:00,41060,41060,41060,41060,4
10/10/2007,14:27:00,41065,41065,41060,41065,6
10/10/2007,14:28:00,41060,41065,41060,41065,7
10/10/2007,14:29:00,41065,41065,41065,41065,4
10/10/2007,14:30:00,41065,41070,41065,41070,15
10/10/2007,14:31:00,41065,41065,41065,41065,4
10/10/2007,14:33:00,41065,41065,41065,41065,2
10/10/2007,14:34:00,41065,41065,41065,41065,2
10/10/2007,14:35:00,41065,41065,41065,41065,4
10/10/2007,14:36:00,41065,41065,41065,41065,7
10/10/2007,14:37:00,41065,41065,41060,41060,11
10/10/2007,14:38:00,41065,41065,41065,41065,1
10/10/2007,14:40:00,41070,41070,41055,41060,9
10/10/2007,14:41:00,41060,41060,41055,41055,6
10/10/2007,14:42:00,41055,41075,41055,41075,43
10/10/2007,14:43:00,41065,41065,41045,41050,22
10/10/2007,14:44:00,41050,41050,41050,41050,6
10/10/2007,14:45:00,41050,41050,41050,41050,3
10/10/2007,14:46:00,41050,41060,41045,41045,53
10/10/2007,14:47:00,41045,41055,41045,41055,9
10/10/2007,14:49:00,41060,41060,41055,41060,14
10/10/2007,14:50:00,41055,41060,41055,41060,10
10/10/2007,14:51:00,41055,41055,41055,41055,1
10/10/2007,14:52:00,41060,41060,41050,41050,15
10/10/2007,14:53:00,41050,41055,41050,41050,9
10/10/2007,14:54:00,41045,41050,41045,41050,16
10/10/2007,14:55:00,41040,41045,41040,41040,14
10/10/2007,14:56:00,41050,41050,41040,41045,7
10/10/2007,14:57:00,41040,41040,41040,41040,3
10/10/2007,14:58:00,41035,41040,41030,41035,12
10/10/2007,14:59:00,41035,41040,41035,41040,8
10/10/2007,15:00:00,41045,41050,41045,41045,5
10/10/2007,15:01:00,41040,41040,41030,41040,22
10/10/2007,15:02:00,41040,41040,41030,41035,22
10/10/2007,15:03:00,41030,41035,41030,41035,11
10/10/2007,15:04:00,41035,41045,41035,41045,51
10/10/2007,15:05:00,41045,41045,41040,41045,30
10/10/2007,15:06:00,41045,41050,41045,41050,31
10/10/2007,15:07:00,41050,41050,41050,41050,3
10/10/2007,15:08:00,41045,41045,41040,41040,10
10/10/2007,15:09:00,41040,41040,41035,41040,13
10/10/2007,15:10:00,41040,41040,41040,41040,2
10/10/2007,15:11:00,41035,41050,41035,41040,27
10/10/2007,15:12:00,41040,41055,41040,41055,26
10/10/2007,15:13:00,41055,41065,41055,41060,17
10/10/2007,15:14:00,41060,41060,41050,41050,7
10/10/2007,15:15:00,41055,41070,41055,41060,11
10/10/2007,15:16:00,41060,41070,41060,41065,30
10/10/2007,15:17:00,41065,41070,41065,41070,13
10/10/2007,15:18:00,41075,41075,41070,41075,7
10/10/2007,15:19:00,41070,41070,41060,41060,7
10/10/2007,15:20:00,41060,41060,41060,41060,4
10/10/2007,15:21:00,41065,41070,41065,41070,8
10/10/2007,15:22:00,41070,41075,41070,41070,10
10/10/2007,15:23:00,41060,41060,41050,41050,11
10/10/2007,15:24:00,41055,41055,41055,41055,3
10/10/2007,15:25:00,41055,41055,41050,41050,7
10/10/2007,15:26:00,41050,41050,41045,41045,5
10/10/2007,15:27:00,41045,41050,41045,41045,4
10/10/2007,15:28:00,41045,41065,41025,41025,31
10/10/2007,15:29:00,41030,41035,41010,41020,66
10/10/2007,15:30:00,41025,41025,41025,41025,2
10/10/2007,15:31:00,41005,41015,41000,41015,43
10/10/2007,15:32:00,41015,41020,41015,41015,13
10/10/2007,15:33:00,41015,41025,41015,41025,11
10/10/2007,15:34:00,41020,41020,41005,41015,24
10/10/2007,15:35:00,41015,41025,41010,41015,29
10/10/2007,15:36:00,41015,41025,41015,41020,17
10/10/2007,15:37:00,41015,41015,41000,41000,24
10/10/2007,15:38:00,41000,41020,41000,41010,11
10/10/2007,15:39:00,41015,41025,41015,41025,27
10/10/2007,15:40:00,41020,41035,41020,41020,45
10/10/2007,15:41:00,41020,41035,41010,41025,93
10/10/2007,15:42:00,41015,41025,41005,41005,32
10/10/2007,15:43:00,41005,41010,41000,41000,10
10/10/2007,15:44:00,41000,41000,40965,40965,59
10/10/2007,15:45:00,40970,40990,40965,40985,53
10/10/2007,15:46:00,40985,40990,40985,40985,18
10/10/2007,15:47:00,40990,40990,40965,40980,38
10/10/2007,15:48:00,40980,40995,40975,40995,44
10/10/2007,15:49:00,40990,41000,40985,40985,34
10/10/2007,15:50:00,40990,40995,40990,40995,4
10/10/2007,15:51:00,40990,40990,40985,40985,9
10/10/2007,15:52:00,40980,40990,40975,40990,48
10/10/2007,15:53:00,40985,40985,40985,40985,14
10/10/2007,15:54:00,40985,40985,40975,40980,22
10/10/2007,15:55:00,40980,40985,40975,40980,5
10/10/2007,15:56:00,40980,40980,40970,40980,10
10/10/2007,15:57:00,40980,40980,40960,40975,32
10/10/2007,15:58:00,40975,40980,40965,40970,29
10/10/2007,15:59:00,40970,40970,40950,40955,43
10/10/2007,16:00:00,40950,40970,40950,40970,30
10/10/2007,16:01:00,40970,40980,40960,40975,73
10/10/2007,16:02:00,40970,40980,40970,40970,36
10/10/2007,16:03:00,40985,41000,40980,40995,58
10/10/2007,16:04:00,40990,40995,40990,40995,9
10/10/2007,16:05:00,40995,40995,40975,40975,19
10/10/2007,16:06:00,40970,40980,40965,40970,25
10/10/2007,16:07:00,40975,40980,40960,40965,24
10/10/2007,16:08:00,40965,40965,40945,40945,37
10/10/2007,16:09:00,40945,40955,40940,40945,43
10/10/2007,16:10:00,40950,40950,40935,40945,34
10/10/2007,16:11:00,40945,40950,40930,40930,11
10/10/2007,16:12:00,40940,40970,40940,40955,39
10/10/2007,16:13:00,40960,40960,40930,40935,81
10/10/2007,16:14:00,40925,40940,40925,40930,43
10/10/2007,16:15:00,40930,40935,40920,40930,26
10/10/2007,16:16:00,40925,40935,40925,40935,26
10/10/2007,16:17:00,40935,40935,40935,40935,1
10/10/2007,16:18:00,40930,40950,40930,40940,31
10/10/2007,16:19:00,40940,40940,40940,40940,11
10/10/2007,16:20:00,40940,40945,40930,40935,25
10/10/2007,16:21:00,40935,40940,40935,40940,12
10/10/2007,16:22:00,40945,40955,40940,40955,16
10/10/2007,16:23:00,40955,40955,40945,40955,11
10/10/2007,16:24:00,40960,40960,40955,40955,15
10/10/2007,16:25:00,40960,40970,40960,40965,22
10/10/2007,16:26:00,40970,40975,40965,40975,26
10/10/2007,16:27:00,40970,40970,40960,40960,8
10/10/2007,16:28:00,40965,40970,40965,40970,5
10/10/2007,16:29:00,40965,40970,40965,40965,14
10/10/2007,16:30:00,40960,40975,40960,40970,29
10/10/2007,16:31:00,40975,40980,40975,40980,7
10/10/2007,16:32:00,40985,40995,40985,40995,38
10/10/2007,16:33:00,40995,41015,40990,41000,70
10/10/2007,16:34:00,41000,41000,41000,41000,1
10/10/2007,16:35:00,40990,40995,40975,40980,18
10/10/2007,16:36:00,40980,40985,40980,40980,8
10/10/2007,16:37:00,40980,40985,40980,40980,4
10/10/2007,16:38:00,40980,40985,40980,40985,3
10/10/2007,16:39:00,40985,40990,40970,40975,22
10/10/2007,16:40:00,40975,40975,40970,40970,11
10/10/2007,16:41:00,40975,40990,40975,40980,13
10/10/2007,16:42:00,40985,40985,40970,40975,18
10/10/2007,16:43:00,40970,40975,40960,40960,28
10/10/2007,16:44:00,40955,40955,40945,40955,27
10/10/2007,16:45:00,40955,40965,40955,40965,28
10/10/2007,16:46:00,40965,40970,40965,40970,20
10/10/2007,16:47:00,40970,40970,40965,40970,12
10/10/2007,16:48:00,40975,40975,40955,40965,18
10/10/2007,16:49:00,40965,40975,40965,40975,28
10/10/2007,16:50:00,40965,40975,40965,40975,8
10/10/2007,16:51:00,40965,40965,40965,40965,10
10/10/2007,16:52:00,40965,40970,40955,40970,22
10/10/2007,16:53:00,40965,40965,40955,40955,26
10/10/2007,16:54:00,40950,40950,40945,40945,22
10/10/2007,16:55:00,40940,40940,40935,40940,10
10/10/2007,16:56:00,40940,40945,40935,40935,32
10/10/2007,16:57:00,40935,40940,40930,40930,34
10/10/2007,16:58:00,40935,40940,40930,40935,6
10/10/2007,16:59:00,40930,40935,40930,40935,3
10/10/2007,17:00:00,40935,40950,40935,40945,31
10/10/2007,17:01:00,40955,40955,40945,40950,9
10/10/2007,17:02:00,40950,40960,40950,40960,8
10/10/2007,17:03:00,40960,40970,40960,40965,10
10/10/2007,17:04:00,40970,40975,40960,40960,29
10/10/2007,17:05:00,40960,40975,40955,40965,29
10/10/2007,17:06:00,40975,40975,40965,40975,12
10/10/2007,17:07:00,40980,40985,40975,40980,26
10/10/2007,17:08:00,40975,40975,40975,40975,2
10/10/2007,17:09:00,40975,40980,40970,40975,11
10/10/2007,17:10:00,40970,40980,40965,40970,12
10/10/2007,17:11:00,40965,40970,40965,40970,2
10/10/2007,17:12:00,40975,40975,40970,40970,17
10/10/2007,17:13:00,40965,40975,40960,40975,11
10/10/2007,17:14:00,40975,40975,40970,40970,11
10/10/2007,17:15:00,40970,40980,40965,40980,21
10/10/2007,17:16:00,40980,40995,40980,40995,28
10/10/2007,17:17:00,40995,40995,40985,40990,39
10/10/2007,17:18:00,40990,40995,40985,40990,22
10/10/2007,17:19:00,40990,40990,40985,40985,3
10/10/2007,17:20:00,40985,40990,40980,40980,36
10/10/2007,17:21:00,40985,40995,40985,40985,16
10/10/2007,17:22:00,40985,40995,40985,40995,26
10/10/2007,17:23:00,40995,41000,40985,41000,16
10/10/2007,17:24:00,40995,41005,40995,41005,27
10/10/2007,17:25:00,41005,41010,41000,41000,28
10/10/2007,17:26:00,41005,41010,41005,41010,12
10/10/2007,17:27:00,41015,41025,41015,41020,58
10/10/2007,17:28:00,41020,41035,41020,41035,68
10/10/2007,17:29:00,41035,41045,41035,41040,19
10/10/2007,17:30:00,41040,41040,41035,41040,16
10/10/2007,17:31:00,41040,41045,41035,41040,39
10/10/2007,17:32:00,41040,41040,41035,41035,21
10/10/2007,17:33:00,41035,41040,41035,41040,19
10/10/2007,17:34:00,41040,41075,41040,41070,87
10/10/2007,17:35:00,41070,41075,41065,41075,35
10/10/2007,17:36:00,41075,41080,41070,41080,32
10/10/2007,17:37:00,41070,41080,41060,41070,12
10/10/2007,17:38:00,41070,41075,41060,41060,23
10/10/2007,17:39:00,41060,41065,41055,41055,26