DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/10/2007,17:28:00,41025,41040,41020,41040,74
10/10/2007,17:29:00,41035,41045,41025,41035,144
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
10/10/2007,17:35:00,41075,41075,41065,41075,35
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
11/10/2007,09:00:00,41115,41115,41045,41070,57
11/10/2007,09:01:00,41085,41095,41075,41090,68
11/10/2007,09:02:00,41085,41125,41085,41110,119
11/10/2007,09:03:00,41110,41125,41105,41115,87
11/10/2007,09:04:00,41115,41120,41100,41115,40
11/10/2007,09:05:00,41110,41110,41075,41085,104
11/10/2007,09:06:00,41085,41085,41070,41080,42
11/10/2007,09:07:00,41075,41080,41075,41075,34
11/10/2007,09:08:00,41075,41075,41050,41055,35
11/10/2007,09:09:00,41050,41065,41050,41065,24
11/10/2007,09:10:00,41065,41065,41035,41035,49
11/10/2007,09:11:00,41040,41055,41040,41055,30
11/10/2007,09:12:00,41055,41055,41050,41055,18
11/10/2007,09:13:00,41055,41060,41050,41050,26
11/10/2007,09:14:00,41050,41055,41045,41050,16
11/10/2007,09:15:00,41055,41065,41055,41065,18
11/10/2007,09:16:00,41065,41090,41065,41085,43
11/10/2007,09:17:00,41085,41100,41085,41095,34
11/10/2007,09:18:00,41100,41100,41090,41100,30
11/10/2007,09:19:00,41100,41100,41085,41090,21
11/10/2007,09:20:00,41085,41100,41085,41100,10
11/10/2007,09:21:00,41095,41105,41095,41105,19
11/10/2007,09:22:00,41100,41110,41085,41100,30
11/10/2007,09:23:00,41105,41105,41080,41090,46
11/10/2007,09:24:00,41085,41090,41085,41085,13
11/10/2007,09:25:00,41085,41100,41085,41100,25
11/10/2007,09:26:00,41100,41100,41080,41085,32
11/10/2007,09:27:00,41085,41090,41075,41075,38
11/10/2007,09:28:00,41080,41080,41075,41075,14
11/10/2007,09:29:00,41070,41070,41060,41070,39
11/10/2007,09:30:00,41070,41080,41065,41075,15
11/10/2007,09:31:00,41075,41080,41055,41060,34
11/10/2007,09:32:00,41060,41075,41060,41075,21
11/10/2007,09:33:00,41075,41085,41075,41085,12
11/10/2007,09:34:00,41085,41100,41085,41100,28
11/10/2007,09:35:00,41095,41105,41095,41100,17
11/10/2007,09:36:00,41100,41140,41100,41125,162
11/10/2007,09:37:00,41120,41130,41120,41130,42
11/10/2007,09:38:00,41125,41130,41115,41120,47
11/10/2007,09:39:00,41115,41120,41115,41120,26
11/10/2007,09:40:00,41120,41125,41120,41125,37
11/10/2007,09:41:00,41125,41130,41120,41130,39
11/10/2007,09:42:00,41130,41130,41120,41120,21
11/10/2007,09:43:00,41120,41125,41120,41125,7
11/10/2007,09:44:00,41120,41125,41120,41120,11
11/10/2007,09:45:00,41120,41140,41115,41140,51
11/10/2007,09:46:00,41130,41145,41130,41145,55
11/10/2007,09:47:00,41150,41170,41145,41165,84
11/10/2007,09:48:00,41170,41175,41160,41165,47
11/10/2007,09:49:00,41170,41190,41170,41190,78
11/10/2007,09:50:00,41195,41200,41180,41180,75
11/10/2007,09:51:00,41180,41195,41180,41190,17
11/10/2007,09:52:00,41185,41185,41165,41170,50
11/10/2007,09:53:00,41170,41175,41155,41175,34
11/10/2007,09:54:00,41170,41180,41170,41175,19
11/10/2007,09:55:00,41180,41190,41180,41185,14
11/10/2007,09:56:00,41190,41190,41185,41185,14
11/10/2007,09:57:00,41190,41190,41180,41185,14
11/10/2007,09:58:00,41185,41195,41185,41190,21
11/10/2007,09:59:00,41190,41195,41180,41180,33
11/10/2007,10:00:00,41180,41190,41175,41190,26
11/10/2007,10:01:00,41190,41190,41180,41180,16
11/10/2007,10:02:00,41180,41225,41180,41225,97
11/10/2007,10:03:00,41225,41270,41215,41270,255
11/10/2007,10:04:00,41265,41270,41235,41245,83
11/10/2007,10:05:00,41240,41245,41230,41240,46
11/10/2007,10:06:00,41240,41275,41235,41265,90
11/10/2007,10:07:00,41270,41275,41245,41250,82
11/10/2007,10:08:00,41250,41260,41245,41255,48
11/10/2007,10:09:00,41250,41250,41230,41230,44
11/10/2007,10:10:00,41230,41240,41210,41215,63
11/10/2007,10:11:00,41215,41225,41205,41205,35
11/10/2007,10:12:00,41200,41205,41185,41190,35
11/10/2007,10:13:00,41195,41210,41190,41190,53
11/10/2007,10:14:00,41200,41230,41200,41230,74
11/10/2007,10:15:00,41230,41230,41220,41225,28
11/10/2007,10:16:00,41225,41225,41210,41210,39
11/10/2007,10:17:00,41215,41215,41210,41215,6
11/10/2007,10:18:00,41210,41210,41200,41205,28
11/10/2007,10:19:00,41210,41220,41205,41205,17
11/10/2007,10:20:00,41205,41210,41190,41205,44
11/10/2007,10:21:00,41200,41210,41200,41205,17
11/10/2007,10:22:00,41205,41210,41205,41210,7
11/10/2007,10:23:00,41210,41225,41210,41225,23
11/10/2007,10:24:00,41220,41220,41215,41215,13
11/10/2007,10:25:00,41215,41215,41205,41210,37
11/10/2007,10:26:00,41210,41220,41210,41220,13
11/10/2007,10:27:00,41220,41225,41215,41225,10
11/10/2007,10:28:00,41225,41225,41220,41220,21
11/10/2007,10:29:00,41215,41220,41210,41220,19
11/10/2007,10:30:00,41220,41235,41220,41225,28
11/10/2007,10:31:00,41225,41235,41225,41235,15
11/10/2007,10:32:00,41240,41245,41235,41240,36
11/10/2007,10:33:00,41245,41245,41235,41235,13
11/10/2007,10:34:00,41240,41245,41235,41235,13
11/10/2007,10:35:00,41230,41230,41220,41225,24
11/10/2007,10:36:00,41220,41220,41205,41205,24
11/10/2007,10:37:00,41205,41205,41200,41200,17
11/10/2007,10:38:00,41205,41210,41205,41205,4
11/10/2007,10:39:00,41205,41205,41200,41205,6
11/10/2007,10:40:00,41205,41215,41200,41205,8
11/10/2007,10:41:00,41205,41215,41205,41215,10
11/10/2007,10:42:00,41215,41220,41215,41220,10
11/10/2007,10:44:00,41215,41215,41210,41210,9
11/10/2007,10:45:00,41205,41215,41205,41215,11
11/10/2007,10:46:00,41220,41220,41215,41215,5
11/10/2007,10:47:00,41220,41220,41210,41215,15
11/10/2007,10:48:00,41215,41220,41210,41210,11
11/10/2007,10:49:00,41215,41220,41215,41215,9
11/10/2007,10:50:00,41210,41210,41200,41205,16
11/10/2007,10:51:00,41210,41215,41210,41215,10
11/10/2007,10:52:00,41210,41210,41205,41205,25
11/10/2007,10:53:00,41210,41210,41205,41205,14
11/10/2007,10:54:00,41210,41215,41205,41215,13
11/10/2007,10:55:00,41215,41220,41215,41220,21
11/10/2007,10:56:00,41220,41220,41215,41220,16
11/10/2007,10:57:00,41220,41235,41220,41235,20
11/10/2007,10:58:00,41225,41230,41225,41230,8
11/10/2007,10:59:00,41230,41230,41225,41225,4
11/10/2007,11:01:00,41230,41240,41230,41240,26
11/10/2007,11:02:00,41240,41245,41240,41240,10
11/10/2007,11:03:00,41240,41240,41235,41240,22
11/10/2007,11:04:00,41240,41245,41240,41245,11
11/10/2007,11:05:00,41250,41265,41250,41260,50
11/10/2007,11:06:00,41260,41260,41250,41250,7
11/10/2007,11:07:00,41255,41255,41245,41245,20
11/10/2007,11:08:00,41245,41245,41245,41245,8
11/10/2007,11:09:00,41245,41245,41245,41245,7
11/10/2007,11:10:00,41245,41245,41245,41245,2
11/10/2007,11:11:00,41250,41250,41245,41245,5
11/10/2007,11:13:00,41245,41245,41245,41245,1
11/10/2007,11:14:00,41245,41255,41245,41250,26
11/10/2007,11:15:00,41250,41250,41250,41250,14
11/10/2007,11:16:00,41250,41255,41250,41250,11
11/10/2007,11:17:00,41250,41265,41250,41265,39
11/10/2007,11:18:00,41265,41270,41265,41270,16
11/10/2007,11:19:00,41265,41280,41265,41270,45
11/10/2007,11:20:00,41265,41265,41255,41255,30
11/10/2007,11:21:00,41255,41260,41255,41255,9
11/10/2007,11:22:00,41260,41260,41255,41260,9
11/10/2007,11:23:00,41255,41260,41255,41255,31
11/10/2007,11:24:00,41255,41260,41255,41255,4
11/10/2007,11:25:00,41260,41260,41255,41255,13
11/10/2007,11:26:00,41255,41255,41245,41245,28
11/10/2007,11:27:00,41250,41255,41245,41250,15
11/10/2007,11:28:00,41255,41255,41250,41255,15
11/10/2007,11:29:00,41255,41255,41250,41250,9
11/10/2007,11:30:00,41245,41250,41245,41245,16
11/10/2007,11:32:00,41245,41245,41245,41245,8
11/10/2007,11:33:00,41245,41250,41245,41245,6
11/10/2007,11:34:00,41245,41245,41240,41240,15
11/10/2007,11:35:00,41240,41240,41225,41225,53
11/10/2007,11:36:00,41230,41230,41215,41215,26
11/10/2007,11:37:00,41220,41220,41215,41215,12
11/10/2007,11:38:00,41215,41225,41210,41220,33
11/10/2007,11:39:00,41220,41220,41220,41220,7
11/10/2007,11:40:00,41220,41220,41205,41210,27
11/10/2007,11:41:00,41210,41210,41200,41205,18
11/10/2007,11:42:00,41210,41210,41205,41210,4
11/10/2007,11:43:00,41210,41215,41200,41210,15
11/10/2007,11:44:00,41210,41210,41190,41190,71
11/10/2007,11:45:00,41190,41205,41185,41205,24
11/10/2007,11:46:00,41200,41205,41200,41205,7
11/10/2007,11:47:00,41200,41205,41200,41205,9
11/10/2007,11:48:00,41200,41200,41195,41200,17
11/10/2007,11:49:00,41200,41200,41195,41195,4
11/10/2007,11:50:00,41195,41200,41195,41200,6
11/10/2007,11:51:00,41200,41205,41200,41205,16
11/10/2007,11:52:00,41205,41205,41205,41205,18
11/10/2007,11:53:00,41210,41215,41205,41205,22
11/10/2007,11:54:00,41205,41205,41195,41200,27
11/10/2007,11:55:00,41200,41200,41200,41200,8
11/10/2007,11:56:00,41200,41200,41195,41200,3
11/10/2007,11:57:00,41195,41195,41190,41190,7
11/10/2007,11:58:00,41190,41190,41180,41180,15
11/10/2007,11:59:00,41180,41185,41180,41185,3
11/10/2007,12:00:00,41180,41185,41180,41185,6
11/10/2007,12:01:00,41185,41185,41180,41180,15
11/10/2007,12:02:00,41180,41180,41175,41175,20
11/10/2007,12:03:00,41175,41180,41175,41180,7
11/10/2007,12:04:00,41180,41180,41175,41180,9
11/10/2007,12:05:00,41180,41180,41180,41180,3
11/10/2007,12:06:00,41180,41180,41170,41175,18
11/10/2007,12:07:00,41175,41175,41170,41170,6
11/10/2007,12:08:00,41165,41165,41160,41165,32
11/10/2007,12:09:00,41165,41175,41165,41170,15
11/10/2007,12:10:00,41170,41175,41165,41170,15
11/10/2007,12:11:00,41175,41180,41175,41175,25
11/10/2007,12:12:00,41180,41180,41175,41180,13
11/10/2007,12:13:00,41180,41180,41180,41180,11
11/10/2007,12:14:00,41185,41200,41185,41195,45
11/10/2007,12:15:00,41195,41210,41195,41210,20
11/10/2007,12:16:00,41200,41200,41185,41185,37
11/10/2007,12:17:00,41185,41185,41175,41180,21
11/10/2007,12:18:00,41180,41190,41180,41190,10
11/10/2007,12:19:00,41195,41200,41195,41200,11
11/10/2007,12:20:00,41200,41200,41200,41200,1
11/10/2007,12:21:00,41205,41205,41200,41200,4
11/10/2007,12:22:00,41200,41200,41190,41190,12
11/10/2007,12:23:00,41190,41190,41180,41185,15
11/10/2007,12:24:00,41190,41190,41185,41190,9
11/10/2007,12:25:00,41185,41185,41185,41185,1
11/10/2007,12:26:00,41185,41190,41185,41185,14
11/10/2007,12:27:00,41185,41185,41185,41185,2
11/10/2007,12:28:00,41185,41190,41170,41175,25
11/10/2007,12:29:00,41170,41175,41165,41170,15
11/10/2007,12:30:00,41175,41175,41170,41170,7
11/10/2007,12:31:00,41175,41185,41175,41185,9
11/10/2007,12:32:00,41180,41180,41180,41180,7
11/10/2007,12:33:00,41180,41185,41180,41185,4
11/10/2007,12:34:00,41185,41185,41185,41185,5
11/10/2007,12:35:00,41185,41190,41180,41180,8
11/10/2007,12:36:00,41190,41190,41190,41190,3
11/10/2007,12:37:00,41195,41195,41195,41195,3
11/10/2007,12:38:00,41195,41195,41195,41195,1
11/10/2007,12:39:00,41195,41195,41185,41185,14
11/10/2007,12:40:00,41185,41200,41185,41200,23
11/10/2007,12:41:00,41200,41205,41200,41200,4
11/10/2007,12:42:00,41205,41205,41200,41200,20
11/10/2007,12:43:00,41200,41200,41200,41200,4
11/10/2007,12:44:00,41200,41200,41200,41200,2
11/10/2007,12:45:00,41195,41195,41190,41195,16
11/10/2007,12:46:00,41190,41200,41190,41200,6
11/10/2007,12:47:00,41200,41200,41200,41200,4
11/10/2007,12:48:00,41200,41200,41200,41200,3
11/10/2007,12:49:00,41205,41210,41205,41205,13
11/10/2007,12:50:00,41205,41205,41205,41205,4
11/10/2007,12:51:00,41205,41210,41205,41210,3
11/10/2007,12:52:00,41210,41215,41205,41210,17
11/10/2007,12:53:00,41210,41220,41210,41210,28
11/10/2007,12:54:00,41210,41215,41210,41210,9
11/10/2007,12:55:00,41205,41205,41205,41205,2
11/10/2007,12:56:00,41205,41210,41205,41210,51
11/10/2007,12:57:00,41210,41210,41205,41210,9
11/10/2007,12:58:00,41215,41215,41215,41215,5
11/10/2007,12:59:00,41220,41225,41220,41225,6
11/10/2007,13:00:00,41225,41235,41225,41230,16
11/10/2007,13:01:00,41235,41235,41235,41235,1
11/10/2007,13:02:00,41225,41225,41205,41210,9
11/10/2007,13:04:00,41215,41225,41215,41215,19
11/10/2007,13:05:00,41215,41215,41215,41215,19
11/10/2007,13:06:00,41215,41215,41210,41210,2
11/10/2007,13:07:00,41210,41215,41210,41215,14
11/10/2007,13:08:00,41215,41215,41210,41210,3
11/10/2007,13:10:00,41215,41220,41215,41220,3
11/10/2007,13:11:00,41215,41215,41210,41210,2
11/10/2007,13:12:00,41210,41210,41200,41205,9
11/10/2007,13:13:00,41205,41205,41205,41205,6
11/10/2007,13:14:00,41205,41205,41205,41205,1
11/10/2007,13:15:00,41210,41220,41210,41220,12
11/10/2007,13:16:00,41220,41230,41220,41225,10
11/10/2007,13:17:00,41225,41225,41220,41225,8
11/10/2007,13:18:00,41225,41255,41225,41250,40
11/10/2007,13:19:00,41255,41255,41245,41245,25
11/10/2007,13:20:00,41235,41235,41220,41225,41
11/10/2007,13:21:00,41225,41235,41225,41230,3
11/10/2007,13:22:00,41230,41230,41220,41230,13
11/10/2007,13:23:00,41235,41255,41235,41255,20
11/10/2007,13:24:00,41250,41250,41245,41250,6
11/10/2007,13:25:00,41250,41255,41245,41250,9
11/10/2007,13:26:00,41255,41255,41230,41230,32
11/10/2007,13:27:00,41230,41235,41225,41235,19
11/10/2007,13:28:00,41230,41245,41230,41245,11
11/10/2007,13:29:00,41250,41250,41235,41235,13
11/10/2007,13:30:00,41230,41240,41225,41240,8
11/10/2007,13:31:00,41240,41240,41240,41240,3
11/10/2007,13:32:00,41240,41240,41230,41230,21
11/10/2007,13:33:00,41230,41245,41230,41245,6
11/10/2007,13:34:00,41240,41240,41230,41240,12
11/10/2007,13:35:00,41240,41245,41240,41245,29
11/10/2007,13:36:00,41240,41240,41240,41240,1
11/10/2007,13:38:00,41240,41240,41235,41240,7
11/10/2007,13:39:00,41240,41240,41235,41235,8
11/10/2007,13:41:00,41230,41240,41230,41240,5
11/10/2007,13:42:00,41240,41240,41240,41240,3
11/10/2007,13:43:00,41240,41245,41240,41245,4
11/10/2007,13:44:00,41245,41250,41245,41250,6
11/10/2007,13:45:00,41245,41245,41245,41245,1
11/10/2007,13:46:00,41250,41250,41250,41250,2
11/10/2007,13:47:00,41250,41250,41245,41245,3
11/10/2007,13:48:00,41245,41250,41230,41240,32
11/10/2007,13:49:00,41235,41235,41225,41230,6
11/10/2007,13:50:00,41225,41230,41220,41230,16
11/10/2007,13:51:00,41230,41235,41225,41230,13
11/10/2007,13:52:00,41230,41230,41230,41230,1
11/10/2007,13:54:00,41230,41230,41230,41230,8
11/10/2007,13:55:00,41235,41240,41230,41240,18
11/10/2007,13:56:00,41235,41235,41225,41235,11
11/10/2007,13:59:00,41235,41235,41235,41235,2
11/10/2007,14:00:00,41235,41240,41230,41240,5
11/10/2007,14:01:00,41235,41235,41230,41235,5
11/10/2007,14:02:00,41230,41230,41230,41230,2
11/10/2007,14:03:00,41225,41225,41225,41225,2
11/10/2007,14:04:00,41225,41230,41225,41230,2
11/10/2007,14:06:00,41235,41240,41230,41240,6
11/10/2007,14:08:00,41240,41240,41240,41240,3
11/10/2007,14:10:00,41235,41245,41235,41240,9
11/10/2007,14:11:00,41240,41240,41240,41240,6
11/10/2007,14:12:00,41245,41245,41245,41245,9
11/10/2007,14:13:00,41250,41250,41250,41250,16
11/10/2007,14:14:00,41250,41255,41250,41250,5
11/10/2007,14:15:00,41255,41255,41255,41255,11
11/10/2007,14:16:00,41255,41255,41250,41255,8
11/10/2007,14:17:00,41255,41260,41255,41260,14
11/10/2007,14:18:00,41260,41260,41250,41255,14
11/10/2007,14:19:00,41260,41265,41260,41260,13
11/10/2007,14:20:00,41260,41260,41255,41255,4
11/10/2007,14:21:00,41255,41255,41250,41250,2
11/10/2007,14:22:00,41250,41255,41245,41255,7
11/10/2007,14:23:00,41260,41260,41260,41260,10
11/10/2007,14:24:00,41250,41260,41245,41260,14
11/10/2007,14:25:00,41260,41265,41250,41255,35
11/10/2007,14:26:00,41255,41255,41255,41255,6
11/10/2007,14:27:00,41250,41255,41250,41250,6
11/10/2007,14:28:00,41255,41260,41255,41260,16
11/10/2007,14:29:00,41255,41255,41250,41255,16
11/10/2007,14:30:00,41260,41290,41235,41235,75
11/10/2007,14:31:00,41245,41250,41240,41245,13
11/10/2007,14:32:00,41245,41250,41245,41245,4
11/10/2007,14:33:00,41245,41255,41200,41210,74
11/10/2007,14:34:00,41210,41235,41205,41215,33
11/10/2007,14:35:00,41210,41210,41200,41205,20
11/10/2007,14:36:00,41205,41205,41170,41175,69
11/10/2007,14:37:00,41170,41180,41160,41180,69
11/10/2007,14:38:00,41180,41185,41175,41180,13
11/10/2007,14:39:00,41180,41180,41160,41170,37
11/10/2007,14:40:00,41170,41190,41165,41190,30
11/10/2007,14:41:00,41190,41200,41190,41200,19
11/10/2007,14:42:00,41200,41200,41190,41190,10
11/10/2007,14:43:00,41190,41200,41190,41195,22
11/10/2007,14:44:00,41195,41195,41185,41185,9
11/10/2007,14:45:00,41185,41185,41170,41175,13
11/10/2007,14:46:00,41180,41190,41175,41185,18
11/10/2007,14:47:00,41185,41190,41175,41190,15
11/10/2007,14:48:00,41180,41185,41180,41180,9
11/10/2007,14:49:00,41180,41185,41180,41185,3
11/10/2007,14:50:00,41185,41185,41180,41185,5
11/10/2007,14:51:00,41180,41190,41175,41190,21
11/10/2007,14:52:00,41195,41210,41195,41205,22
11/10/2007,14:53:00,41205,41210,41200,41210,9
11/10/2007,14:54:00,41215,41220,41210,41215,24
11/10/2007,14:55:00,41220,41230,41220,41230,22
11/10/2007,14:56:00,41230,41230,41225,41225,9
11/10/2007,14:57:00,41225,41230,41225,41230,3
11/10/2007,14:58:00,41230,41230,41210,41210,15
11/10/2007,14:59:00,41215,41230,41215,41225,33
11/10/2007,15:00:00,41225,41230,41215,41220,12
11/10/2007,15:01:00,41220,41220,41220,41220,4
11/10/2007,15:02:00,41225,41230,41225,41225,11
11/10/2007,15:03:00,41225,41225,41225,41225,7
11/10/2007,15:04:00,41220,41220,41220,41220,1
11/10/2007,15:05:00,41225,41225,41215,41215,4
11/10/2007,15:06:00,41215,41215,41215,41215,6
11/10/2007,15:07:00,41215,41220,41215,41220,3
11/10/2007,15:08:00,41220,41220,41200,41205,26
11/10/2007,15:09:00,41205,41205,41200,41205,9
11/10/2007,15:10:00,41210,41210,41200,41200,7
11/10/2007,15:11:00,41195,41195,41180,41185,12
11/10/2007,15:12:00,41195,41195,41180,41180,8
11/10/2007,15:13:00,41185,41190,41170,41180,38
11/10/2007,15:14:00,41180,41185,41175,41175,18
11/10/2007,15:15:00,41170,41180,41170,41180,8
11/10/2007,15:16:00,41180,41190,41180,41185,13
11/10/2007,15:17:00,41185,41185,41185,41185,4
11/10/2007,15:18:00,41185,41190,41180,41180,9
11/10/2007,15:19:00,41185,41185,41180,41180,3
11/10/2007,15:20:00,41185,41185,41185,41185,8
11/10/2007,15:21:00,41190,41190,41180,41180,25
11/10/2007,15:22:00,41180,41180,41180,41180,2
11/10/2007,15:23:00,41180,41180,41180,41180,2
11/10/2007,15:24:00,41175,41180,41170,41170,14
11/10/2007,15:25:00,41170,41175,41160,41165,18
11/10/2007,15:26:00,41165,41170,41165,41170,4
11/10/2007,15:27:00,41170,41170,41165,41170,9
11/10/2007,15:28:00,41165,41165,41160,41165,11
11/10/2007,15:29:00,41165,41165,41160,41165,37
11/10/2007,15:30:00,41165,41170,41165,41165,16
11/10/2007,15:31:00,41165,41180,41165,41175,33
11/10/2007,15:32:00,41180,41185,41180,41185,17
11/10/2007,15:33:00,41180,41185,41175,41175,31
11/10/2007,15:34:00,41175,41175,41165,41170,29
11/10/2007,15:35:00,41175,41175,41175,41175,3
11/10/2007,15:36:00,41170,41175,41160,41165,19
11/10/2007,15:37:00,41160,41175,41160,41175,14
11/10/2007,15:38:00,41170,41170,41160,41160,23
11/10/2007,15:39:00,41165,41170,41165,41170,27
11/10/2007,15:40:00,41175,41180,41170,41180,8
11/10/2007,15:41:00,41175,41205,41175,41200,37
11/10/2007,15:42:00,41195,41210,41195,41210,24
11/10/2007,15:43:00,41210,41220,41210,41210,13
11/10/2007,15:44:00,41205,41215,41200,41205,18
11/10/2007,15:45:00,41205,41205,41180,41180,20
11/10/2007,15:46:00,41185,41185,41165,41165,34
11/10/2007,15:47:00,41165,41165,41140,41155,89
11/10/2007,15:48:00,41150,41155,41130,41130,47
11/10/2007,15:49:00,41135,41140,41125,41140,33
11/10/2007,15:50:00,41145,41155,41140,41155,38
11/10/2007,15:51:00,41155,41155,41140,41140,26
11/10/2007,15:52:00,41135,41145,41130,41145,12
11/10/2007,15:53:00,41140,41145,41125,41135,34
11/10/2007,15:54:00,41140,41140,41130,41140,20
11/10/2007,15:55:00,41140,41140,41135,41135,8
11/10/2007,15:56:00,41130,41140,41115,41135,49
11/10/2007,15:57:00,41130,41130,41115,41120,15
11/10/2007,15:58:00,41120,41155,41120,41150,34
11/10/2007,15:59:00,41150,41165,41150,41165,28
11/10/2007,16:00:00,41170,41180,41165,41175,70
11/10/2007,16:01:00,41175,41175,41160,41165,18
11/10/2007,16:02:00,41165,41175,41155,41170,30
11/10/2007,16:03:00,41165,41180,41165,41165,10
11/10/2007,16:04:00,41165,41170,41165,41165,10
11/10/2007,16:05:00,41160,41170,41155,41165,22
11/10/2007,16:06:00,41165,41175,41160,41165,13
11/10/2007,16:07:00,41170,41170,41155,41155,13
11/10/2007,16:08:00,41155,41155,41140,41145,31
11/10/2007,16:09:00,41145,41150,41145,41150,3
11/10/2007,16:10:00,41145,41150,41135,41150,14
11/10/2007,16:11:00,41145,41150,41135,41135,9
11/10/2007,16:12:00,41140,41140,41135,41140,7
11/10/2007,16:13:00,41140,41140,41135,41135,4
11/10/2007,16:14:00,41140,41150,41140,41145,23
11/10/2007,16:15:00,41150,41160,41150,41150,16
11/10/2007,16:16:00,41145,41150,41135,41150,21
11/10/2007,16:17:00,41145,41145,41140,41140,13
11/10/2007,16:18:00,41140,41145,41135,41145,11
11/10/2007,16:19:00,41145,41145,41130,41130,19
11/10/2007,16:20:00,41140,41145,41125,41130,31
11/10/2007,16:21:00,41125,41135,41120,41125,39
11/10/2007,16:22:00,41125,41140,41125,41135,17
11/10/2007,16:23:00,41140,41140,41125,41140,24
11/10/2007,16:24:00,41135,41135,41125,41130,18
11/10/2007,16:25:00,41135,41145,41135,41140,18
11/10/2007,16:26:00,41135,41135,41130,41135,5
11/10/2007,16:27:00,41140,41145,41140,41145,12
11/10/2007,16:28:00,41150,41160,41150,41160,17
11/10/2007,16:29:00,41160,41165,41155,41155,13
11/10/2007,16:30:00,41165,41180,41160,41175,22
11/10/2007,16:31:00,41175,41185,41175,41185,21
11/10/2007,16:32:00,41185,41190,41170,41175,32
11/10/2007,16:33:00,41175,41180,41165,41165,11
11/10/2007,16:34:00,41170,41170,41145,41145,36
11/10/2007,16:35:00,41155,41155,41145,41155,18
11/10/2007,16:36:00,41155,41155,41120,41130,31
11/10/2007,16:37:00,41135,41135,41130,41135,8
11/10/2007,16:38:00,41130,41135,41130,41135,7
11/10/2007,16:39:00,41135,41145,41130,41130,4
11/10/2007,16:40:00,41135,41140,41135,41140,4
11/10/2007,16:41:00,41135,41145,41130,41145,49
11/10/2007,16:42:00,41145,41155,41145,41155,15
11/10/2007,16:43:00,41160,41170,41150,41155,21
11/10/2007,16:44:00,41155,41155,41150,41150,5
11/10/2007,16:45:00,41150,41175,41150,41170,35
11/10/2007,16:46:00,41170,41170,41150,41155,23
11/10/2007,16:47:00,41160,41160,41150,41155,36
11/10/2007,16:48:00,41155,41155,41145,41145,29
11/10/2007,16:49:00,41150,41150,41150,41150,4
11/10/2007,16:50:00,41155,41160,41155,41160,16
11/10/2007,16:51:00,41160,41165,41160,41160,5
11/10/2007,16:52:00,41155,41155,41155,41155,6
11/10/2007,16:53:00,41160,41170,41160,41170,15
11/10/2007,16:54:00,41160,41160,41150,41150,31
11/10/2007,16:55:00,41150,41150,41150,41150,6
11/10/2007,16:56:00,41150,41160,41150,41150,20
11/10/2007,16:57:00,41150,41150,41145,41145,25
11/10/2007,16:58:00,41145,41155,41135,41155,52
11/10/2007,16:59:00,41150,41165,41145,41160,35
11/10/2007,17:00:00,41165,41165,41145,41160,89
11/10/2007,17:01:00,41155,41155,41145,41145,12
11/10/2007,17:02:00,41150,41160,41150,41160,5
11/10/2007,17:03:00,41150,41155,41145,41155,8
11/10/2007,17:04:00,41150,41150,41140,41140,11
11/10/2007,17:05:00,41145,41145,41135,41135,23
11/10/2007,17:06:00,41135,41140,41130,41135,5
11/10/2007,17:07:00,41135,41135,41130,41135,4
11/10/2007,17:08:00,41135,41140,41130,41130,22
11/10/2007,17:09:00,41135,41135,41135,41135,9
11/10/2007,17:10:00,41135,41140,41130,41135,11
11/10/2007,17:11:00,41135,41135,41130,41130,7
11/10/2007,17:12:00,41130,41140,41130,41140,11
11/10/2007,17:13:00,41135,41140,41130,41130,18
11/10/2007,17:14:00,41125,41125,41100,41100,54
11/10/2007,17:15:00,41105,41105,41090,41095,34
11/10/2007,17:16:00,41095,41095,41080,41090,62
11/10/2007,17:17:00,41090,41105,41085,41105,46
11/10/2007,17:18:00,41105,41105,41085,41085,39
11/10/2007,17:19:00,41090,41100,41090,41095,12
11/10/2007,17:20:00,41095,41100,41090,41095,10
11/10/2007,17:21:00,41090,41100,41090,41095,18
11/10/2007,17:22:00,41095,41100,41095,41095,6
11/10/2007,17:23:00,41090,41095,41090,41090,4
11/10/2007,17:24:00,41100,41100,41085,41095,24
11/10/2007,17:25:00,41100,41110,41090,41110,48
11/10/2007,17:26:00,41105,41120,41105,41120,48
11/10/2007,17:27:00,41120,41135,41120,41130,33
11/10/2007,17:28:00,41130,41135,41115,41135,37
11/10/2007,17:29:00,41130,41135,41115,41115,54
11/10/2007,17:30:00,41125,41135,41125,41130,35
11/10/2007,17:31:00,41125,41125,41120,41120,12
11/10/2007,17:32:00,41125,41125,41125,41125,10
11/10/2007,17:33:00,41130,41130,41110,41110,64
11/10/2007,17:34:00,41115,41120,41095,41100,37
11/10/2007,17:35:00,41100,41115,41095,41115,17
11/10/2007,17:36:00,41110,41115,41100,41100,13
11/10/2007,17:37:00,41095,41110,41095,41100,19
11/10/2007,17:38:00,41100,41115,41100,41100,21
11/10/2007,17:39:00,41100,41125,41100,41125,33