DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/10/2007,09:00:00,40905,40905,40825,40850,96
12/10/2007,09:01:00,40850,40855,40840,40845,97
12/10/2007,09:02:00,40840,40845,40825,40830,61
12/10/2007,09:03:00,40835,40835,40825,40825,9
12/10/2007,09:04:00,40825,40835,40820,40835,33
12/10/2007,09:05:00,40835,40835,40810,40810,53
12/10/2007,09:06:00,40815,40815,40800,40805,36
12/10/2007,09:07:00,40805,40805,40790,40800,51
12/10/2007,09:08:00,40800,40805,40780,40785,69
12/10/2007,09:09:00,40785,40790,40775,40780,27
12/10/2007,09:10:00,40780,40790,40780,40790,34
12/10/2007,09:11:00,40795,40805,40795,40800,75
12/10/2007,09:12:00,40800,40815,40800,40805,72
12/10/2007,09:13:00,40800,40810,40795,40795,78
12/10/2007,09:14:00,40795,40800,40785,40790,33
12/10/2007,09:15:00,40785,40790,40760,40775,78
12/10/2007,09:16:00,40770,40775,40760,40770,42
12/10/2007,09:17:00,40770,40770,40765,40765,18
12/10/2007,09:18:00,40765,40775,40765,40765,31
12/10/2007,09:19:00,40765,40775,40765,40765,26
12/10/2007,09:20:00,40770,40785,40755,40755,58
12/10/2007,09:21:00,40765,40770,40755,40770,34
12/10/2007,09:22:00,40770,40780,40770,40770,38
12/10/2007,09:23:00,40770,40785,40770,40780,18
12/10/2007,09:24:00,40780,40785,40780,40780,6
12/10/2007,09:25:00,40775,40775,40770,40775,66
12/10/2007,09:26:00,40770,40770,40750,40750,50
12/10/2007,09:27:00,40750,40755,40705,40730,221
12/10/2007,09:28:00,40720,40725,40715,40720,59
12/10/2007,09:29:00,40710,40730,40710,40710,45
12/10/2007,09:30:00,40710,40715,40700,40705,90
12/10/2007,09:31:00,40705,40720,40705,40720,55
12/10/2007,09:32:00,40725,40750,40720,40750,84
12/10/2007,09:33:00,40745,40750,40735,40735,53
12/10/2007,09:34:00,40740,40755,40740,40750,67
12/10/2007,09:35:00,40745,40745,40720,40720,41
12/10/2007,09:36:00,40725,40730,40710,40730,64
12/10/2007,09:37:00,40730,40735,40730,40730,32
12/10/2007,09:38:00,40740,40750,40740,40750,30
12/10/2007,09:39:00,40750,40755,40750,40750,35
12/10/2007,09:40:00,40750,40755,40730,40735,45
12/10/2007,09:41:00,40735,40745,40735,40745,13
12/10/2007,09:42:00,40745,40750,40740,40740,32
12/10/2007,09:43:00,40740,40780,40740,40770,90
12/10/2007,09:44:00,40770,40795,40770,40795,42
12/10/2007,09:45:00,40795,40795,40785,40790,63
12/10/2007,09:46:00,40790,40800,40790,40795,78
12/10/2007,09:47:00,40795,40825,40795,40825,59
12/10/2007,09:48:00,40825,40830,40815,40815,41
12/10/2007,09:49:00,40815,40825,40805,40810,54
12/10/2007,09:50:00,40815,40825,40810,40820,35
12/10/2007,09:51:00,40815,40820,40810,40810,28
12/10/2007,09:52:00,40815,40835,40815,40835,52
12/10/2007,09:53:00,40830,40840,40825,40835,47
12/10/2007,09:54:00,40830,40835,40825,40835,24
12/10/2007,09:55:00,40840,40845,40840,40845,40
12/10/2007,09:56:00,40845,40860,40845,40850,41
12/10/2007,09:57:00,40850,40860,40850,40850,24
12/10/2007,09:58:00,40845,40850,40835,40835,26
12/10/2007,09:59:00,40830,40830,40820,40825,27
12/10/2007,10:00:00,40830,40830,40815,40825,65
12/10/2007,10:01:00,40820,40825,40805,40810,39
12/10/2007,10:02:00,40810,40815,40805,40815,13
12/10/2007,10:03:00,40815,40820,40810,40820,10
12/10/2007,10:04:00,40815,40820,40805,40810,24
12/10/2007,10:05:00,40815,40820,40810,40815,20
12/10/2007,10:06:00,40815,40825,40815,40825,16
12/10/2007,10:07:00,40825,40835,40825,40835,17
12/10/2007,10:08:00,40830,40830,40820,40820,38
12/10/2007,10:09:00,40815,40815,40795,40800,27
12/10/2007,10:10:00,40795,40805,40790,40805,33
12/10/2007,10:11:00,40800,40805,40800,40805,9
12/10/2007,10:12:00,40805,40815,40805,40805,30
12/10/2007,10:13:00,40810,40815,40805,40810,8
12/10/2007,10:14:00,40805,40805,40800,40800,14
12/10/2007,10:15:00,40795,40805,40795,40800,37
12/10/2007,10:16:00,40800,40810,40795,40805,40
12/10/2007,10:17:00,40810,40810,40775,40775,70
12/10/2007,10:18:00,40780,40785,40770,40785,27
12/10/2007,10:19:00,40785,40795,40785,40790,13
12/10/2007,10:20:00,40790,40790,40770,40780,23
12/10/2007,10:21:00,40775,40780,40775,40775,14
12/10/2007,10:22:00,40770,40775,40760,40775,24
12/10/2007,10:23:00,40780,40795,40780,40795,13
12/10/2007,10:24:00,40795,40805,40795,40805,25
12/10/2007,10:25:00,40800,40800,40795,40795,14
12/10/2007,10:26:00,40795,40795,40790,40795,18
12/10/2007,10:27:00,40800,40800,40800,40800,1
12/10/2007,10:28:00,40795,40795,40785,40785,19
12/10/2007,10:29:00,40785,40790,40780,40790,8
12/10/2007,10:30:00,40790,40795,40785,40795,8
12/10/2007,10:31:00,40795,40800,40795,40800,15
12/10/2007,10:32:00,40800,40805,40800,40800,11
12/10/2007,10:33:00,40805,40825,40805,40825,66
12/10/2007,10:34:00,40825,40830,40825,40830,14
12/10/2007,10:35:00,40830,40830,40805,40805,26
12/10/2007,10:36:00,40805,40805,40805,40805,6
12/10/2007,10:37:00,40805,40810,40805,40810,3
12/10/2007,10:38:00,40810,40810,40810,40810,2
12/10/2007,10:39:00,40810,40820,40810,40815,8
12/10/2007,10:40:00,40815,40820,40815,40820,8
12/10/2007,10:41:00,40820,40820,40820,40820,3
12/10/2007,10:43:00,40820,40820,40820,40820,4
12/10/2007,10:44:00,40820,40820,40805,40805,11
12/10/2007,10:45:00,40800,40800,40795,40800,5
12/10/2007,10:46:00,40805,40805,40805,40805,6
12/10/2007,10:47:00,40805,40805,40800,40800,20
12/10/2007,10:48:00,40795,40800,40790,40800,18
12/10/2007,10:49:00,40800,40805,40790,40790,30
12/10/2007,10:50:00,40795,40800,40790,40795,17
12/10/2007,10:51:00,40795,40800,40795,40795,10
12/10/2007,10:52:00,40790,40800,40790,40800,14
12/10/2007,10:53:00,40800,40800,40800,40800,32
12/10/2007,10:54:00,40810,40810,40805,40805,5
12/10/2007,10:55:00,40805,40815,40805,40810,10
12/10/2007,10:56:00,40805,40810,40800,40810,22
12/10/2007,10:57:00,40810,40820,40810,40820,37
12/10/2007,10:58:00,40825,40835,40820,40830,55
12/10/2007,10:59:00,40830,40835,40830,40835,5
12/10/2007,11:00:00,40830,40835,40815,40815,44
12/10/2007,11:01:00,40810,40825,40810,40820,22
12/10/2007,11:02:00,40820,40830,40820,40830,14
12/10/2007,11:03:00,40825,40825,40815,40815,28
12/10/2007,11:04:00,40815,40825,40815,40825,6
12/10/2007,11:05:00,40825,40830,40825,40830,9
12/10/2007,11:06:00,40830,40835,40830,40830,12
12/10/2007,11:07:00,40825,40850,40825,40845,40
12/10/2007,11:08:00,40845,40850,40835,40850,21
12/10/2007,11:09:00,40850,40860,40850,40860,20
12/10/2007,11:10:00,40860,40865,40860,40865,21
12/10/2007,11:11:00,40865,40870,40860,40865,26
12/10/2007,11:12:00,40860,40860,40860,40860,7
12/10/2007,11:13:00,40860,40865,40860,40865,4
12/10/2007,11:14:00,40865,40865,40855,40855,6
12/10/2007,11:15:00,40855,40860,40850,40860,29
12/10/2007,11:16:00,40855,40860,40850,40850,23
12/10/2007,11:17:00,40850,40855,40850,40855,9
12/10/2007,11:18:00,40860,40860,40845,40845,18
12/10/2007,11:19:00,40845,40845,40840,40840,27
12/10/2007,11:20:00,40850,40855,40845,40855,18
12/10/2007,11:21:00,40855,40855,40840,40845,17
12/10/2007,11:22:00,40850,40850,40845,40845,6
12/10/2007,11:23:00,40840,40845,40840,40845,7
12/10/2007,11:24:00,40850,40850,40845,40845,4
12/10/2007,11:25:00,40850,40855,40850,40855,5
12/10/2007,11:26:00,40860,40860,40840,40840,12
12/10/2007,11:27:00,40835,40835,40820,40835,29
12/10/2007,11:28:00,40830,40830,40825,40830,9
12/10/2007,11:29:00,40830,40830,40820,40820,18
12/10/2007,11:30:00,40820,40820,40810,40815,27
12/10/2007,11:31:00,40815,40820,40815,40820,8
12/10/2007,11:32:00,40820,40820,40815,40815,2
12/10/2007,11:33:00,40820,40820,40820,40820,1
12/10/2007,11:34:00,40825,40830,40825,40830,5
12/10/2007,11:35:00,40830,40830,40825,40825,20
12/10/2007,11:36:00,40825,40825,40825,40825,1
12/10/2007,11:37:00,40830,40835,40825,40830,13
12/10/2007,11:38:00,40825,40825,40815,40825,10
12/10/2007,11:39:00,40820,40830,40820,40830,5
12/10/2007,11:40:00,40825,40830,40825,40830,2
12/10/2007,11:41:00,40835,40840,40835,40840,5
12/10/2007,11:42:00,40840,40845,40840,40845,5
12/10/2007,11:43:00,40845,40845,40845,40845,4
12/10/2007,11:44:00,40840,40845,40840,40845,2
12/10/2007,11:45:00,40840,40845,40835,40840,13
12/10/2007,11:46:00,40840,40840,40835,40840,12
12/10/2007,11:47:00,40845,40845,40845,40845,1
12/10/2007,11:48:00,40840,40840,40840,40840,1
12/10/2007,11:50:00,40840,40840,40830,40830,6
12/10/2007,11:51:00,40835,40845,40835,40845,5
12/10/2007,11:52:00,40840,40840,40840,40840,4
12/10/2007,11:53:00,40840,40840,40835,40835,9
12/10/2007,11:54:00,40830,40835,40825,40835,13
12/10/2007,11:55:00,40835,40835,40820,40820,14
12/10/2007,11:56:00,40815,40840,40815,40840,25
12/10/2007,11:57:00,40835,40835,40820,40820,11
12/10/2007,11:58:00,40820,40830,40820,40825,7
12/10/2007,11:59:00,40825,40830,40825,40830,8
12/10/2007,12:00:00,40825,40825,40820,40825,15
12/10/2007,12:01:00,40820,40820,40820,40820,2
12/10/2007,12:02:00,40820,40825,40815,40815,19
12/10/2007,12:03:00,40815,40820,40810,40810,13
12/10/2007,12:04:00,40810,40820,40810,40815,13
12/10/2007,12:05:00,40820,40820,40820,40820,2
12/10/2007,12:06:00,40820,40825,40805,40805,19
12/10/2007,12:07:00,40805,40805,40790,40800,28
12/10/2007,12:08:00,40805,40810,40805,40810,8
12/10/2007,12:09:00,40810,40810,40800,40805,7
12/10/2007,12:11:00,40805,40805,40805,40805,2
12/10/2007,12:12:00,40800,40805,40795,40805,15
12/10/2007,12:13:00,40800,40815,40800,40810,14
12/10/2007,12:14:00,40805,40810,40805,40805,4
12/10/2007,12:15:00,40810,40810,40800,40805,34
12/10/2007,12:16:00,40800,40815,40800,40815,6
12/10/2007,12:17:00,40810,40810,40810,40810,3
12/10/2007,12:18:00,40805,40815,40805,40810,31
12/10/2007,12:20:00,40815,40815,40810,40810,4
12/10/2007,12:21:00,40810,40810,40805,40805,6
12/10/2007,12:22:00,40805,40820,40805,40820,8
12/10/2007,12:23:00,40820,40820,40805,40805,29
12/10/2007,12:24:00,40815,40815,40815,40815,4
12/10/2007,12:26:00,40815,40820,40810,40810,11
12/10/2007,12:27:00,40815,40830,40815,40830,9
12/10/2007,12:28:00,40825,40825,40810,40815,11
12/10/2007,12:29:00,40820,40820,40820,40820,4
12/10/2007,12:30:00,40815,40850,40815,40825,84
12/10/2007,12:31:00,40825,40830,40815,40815,19
12/10/2007,12:32:00,40820,40820,40815,40815,6
12/10/2007,12:33:00,40820,40830,40820,40830,7
12/10/2007,12:34:00,40830,40830,40825,40830,9
12/10/2007,12:35:00,40830,40830,40830,40830,1
12/10/2007,12:37:00,40830,40835,40825,40825,7
12/10/2007,12:38:00,40820,40825,40820,40825,6
12/10/2007,12:39:00,40830,40830,40830,40830,5
12/10/2007,12:40:00,40825,40825,40825,40825,1
12/10/2007,12:41:00,40825,40825,40825,40825,2
12/10/2007,12:42:00,40820,40820,40820,40820,4
12/10/2007,12:43:00,40825,40825,40825,40825,1
12/10/2007,12:44:00,40830,40835,40820,40820,10
12/10/2007,12:45:00,40825,40825,40815,40820,14
12/10/2007,12:46:00,40820,40825,40820,40825,8
12/10/2007,12:47:00,40825,40830,40825,40830,9
12/10/2007,12:48:00,40835,40835,40835,40835,1
12/10/2007,12:49:00,40835,40835,40835,40835,1
12/10/2007,12:50:00,40840,40840,40840,40840,5
12/10/2007,12:51:00,40840,40840,40840,40840,41
12/10/2007,12:52:00,40840,40845,40840,40845,6
12/10/2007,12:53:00,40840,40840,40840,40840,2
12/10/2007,12:54:00,40845,40850,40845,40845,3
12/10/2007,12:55:00,40840,40840,40840,40840,7
12/10/2007,12:56:00,40840,40850,40840,40840,43
12/10/2007,12:57:00,40845,40845,40835,40835,10
12/10/2007,12:58:00,40830,40835,40830,40835,3
12/10/2007,12:59:00,40835,40835,40835,40835,7
12/10/2007,13:00:00,40835,40840,40825,40840,14
12/10/2007,13:01:00,40845,40845,40845,40845,14
12/10/2007,13:02:00,40850,40850,40845,40845,13
12/10/2007,13:03:00,40845,40850,40845,40845,11
12/10/2007,13:04:00,40845,40850,40845,40850,4
12/10/2007,13:05:00,40850,40850,40850,40850,5
12/10/2007,13:06:00,40845,40850,40845,40850,3
12/10/2007,13:07:00,40850,40855,40845,40845,20
12/10/2007,13:08:00,40855,40860,40845,40845,19
12/10/2007,13:09:00,40845,40845,40840,40840,6
12/10/2007,13:10:00,40840,40840,40825,40825,13
12/10/2007,13:11:00,40825,40830,40825,40830,7
12/10/2007,13:12:00,40835,40835,40835,40835,1
12/10/2007,13:13:00,40835,40835,40825,40830,5
12/10/2007,13:14:00,40830,40830,40815,40815,16
12/10/2007,13:15:00,40815,40825,40815,40825,18
12/10/2007,13:16:00,40820,40825,40820,40820,8
12/10/2007,13:17:00,40810,40810,40800,40805,27
12/10/2007,13:18:00,40805,40805,40795,40805,13
12/10/2007,13:19:00,40810,40815,40810,40815,4
12/10/2007,13:20:00,40815,40820,40815,40815,9
12/10/2007,13:21:00,40820,40820,40815,40815,10
12/10/2007,13:22:00,40815,40815,40815,40815,4
12/10/2007,13:23:00,40810,40815,40810,40815,9
12/10/2007,13:24:00,40810,40810,40805,40805,5
12/10/2007,13:25:00,40810,40815,40810,40815,20
12/10/2007,13:26:00,40815,40815,40810,40810,8
12/10/2007,13:27:00,40805,40810,40805,40810,9
12/10/2007,13:28:00,40810,40810,40810,40810,10
12/10/2007,13:29:00,40810,40815,40810,40810,8
12/10/2007,13:30:00,40820,40820,40815,40815,8
12/10/2007,13:31:00,40815,40820,40810,40820,15
12/10/2007,13:32:00,40815,40815,40815,40815,4
12/10/2007,13:33:00,40815,40820,40810,40820,9
12/10/2007,13:34:00,40820,40825,40815,40815,12
12/10/2007,13:37:00,40815,40820,40815,40820,3
12/10/2007,13:38:00,40815,40815,40815,40815,3
12/10/2007,13:39:00,40820,40830,40820,40825,20
12/10/2007,13:40:00,40825,40825,40825,40825,6
12/10/2007,13:41:00,40825,40825,40825,40825,2
12/10/2007,13:43:00,40830,40830,40825,40825,5
12/10/2007,13:44:00,40825,40825,40825,40825,4
12/10/2007,13:45:00,40825,40825,40825,40825,2
12/10/2007,13:47:00,40820,40820,40820,40820,2
12/10/2007,13:48:00,40825,40825,40825,40825,3
12/10/2007,13:50:00,40820,40820,40820,40820,3
12/10/2007,13:52:00,40825,40825,40825,40825,1
12/10/2007,13:53:00,40835,40835,40830,40835,3
12/10/2007,13:54:00,40830,40840,40830,40840,6
12/10/2007,13:55:00,40840,40840,40835,40840,30
12/10/2007,13:56:00,40840,40845,40835,40845,7
12/10/2007,13:57:00,40835,40835,40825,40825,7
12/10/2007,13:59:00,40820,40820,40820,40820,4
12/10/2007,14:00:00,40820,40820,40810,40810,6
12/10/2007,14:02:00,40820,40825,40820,40825,3
12/10/2007,14:03:00,40825,40830,40820,40830,13
12/10/2007,14:04:00,40825,40830,40825,40830,2
12/10/2007,14:05:00,40835,40835,40835,40835,3
12/10/2007,14:06:00,40835,40835,40835,40835,5
12/10/2007,14:07:00,40830,40830,40830,40830,4
12/10/2007,14:08:00,40825,40825,40825,40825,8
12/10/2007,14:09:00,40825,40825,40825,40825,3
12/10/2007,14:11:00,40825,40825,40825,40825,1
12/10/2007,14:12:00,40825,40830,40825,40830,99
12/10/2007,14:13:00,40830,40830,40830,40830,2
12/10/2007,14:14:00,40825,40830,40825,40825,5
12/10/2007,14:15:00,40830,40830,40830,40830,4
12/10/2007,14:19:00,40825,40830,40825,40825,28
12/10/2007,14:20:00,40825,40835,40825,40835,15
12/10/2007,14:21:00,40840,40840,40835,40835,7
12/10/2007,14:22:00,40830,40830,40825,40825,11
12/10/2007,14:23:00,40825,40825,40815,40820,26
12/10/2007,14:24:00,40825,40825,40825,40825,10
12/10/2007,14:25:00,40830,40830,40825,40825,2
12/10/2007,14:26:00,40825,40835,40825,40835,18
12/10/2007,14:27:00,40830,40835,40830,40835,24
12/10/2007,14:28:00,40830,40835,40830,40830,7
12/10/2007,14:29:00,40830,40835,40825,40825,32
12/10/2007,14:30:00,40825,40915,40825,40910,239
12/10/2007,14:31:00,40905,40905,40855,40855,102
12/10/2007,14:32:00,40850,40850,40830,40835,61
12/10/2007,14:33:00,40830,40860,40830,40850,67
12/10/2007,14:34:00,40845,40865,40845,40860,25
12/10/2007,14:35:00,40865,40870,40865,40870,6
12/10/2007,14:36:00,40870,40870,40840,40845,27
12/10/2007,14:37:00,40850,40850,40840,40845,27
12/10/2007,14:38:00,40840,40840,40820,40830,67
12/10/2007,14:39:00,40835,40840,40830,40840,28
12/10/2007,14:40:00,40845,40845,40835,40840,18
12/10/2007,14:41:00,40840,40845,40840,40845,10
12/10/2007,14:42:00,40850,40855,40835,40855,53
12/10/2007,14:43:00,40850,40855,40845,40845,42
12/10/2007,14:44:00,40845,40860,40845,40855,52
12/10/2007,14:45:00,40860,40870,40855,40870,29
12/10/2007,14:46:00,40870,40870,40865,40865,9
12/10/2007,14:47:00,40865,40880,40860,40875,30
12/10/2007,14:48:00,40870,40885,40870,40885,38
12/10/2007,14:49:00,40890,40905,40885,40905,47
12/10/2007,14:50:00,40900,40935,40900,40920,87
12/10/2007,14:51:00,40930,40930,40920,40925,78
12/10/2007,14:52:00,40925,40930,40920,40930,27
12/10/2007,14:53:00,40925,40925,40910,40915,26
12/10/2007,14:54:00,40920,40940,40910,40930,51
12/10/2007,14:55:00,40930,40930,40920,40920,40
12/10/2007,14:56:00,40925,40925,40920,40920,27
12/10/2007,14:57:00,40920,40920,40915,40915,23
12/10/2007,14:58:00,40915,40930,40915,40925,12
12/10/2007,14:59:00,40920,40930,40920,40920,12
12/10/2007,15:00:00,40925,40925,40925,40925,1
12/10/2007,15:01:00,40930,40940,40930,40935,31
12/10/2007,15:02:00,40935,40970,40935,40960,158
12/10/2007,15:03:00,40955,40975,40955,40970,125
12/10/2007,15:04:00,40970,40980,40970,40975,51
12/10/2007,15:05:00,40980,41000,40980,40990,84
12/10/2007,15:06:00,40990,40990,40985,40985,35
12/10/2007,15:07:00,40980,40980,40970,40970,34
12/10/2007,15:08:00,40970,40970,40960,40965,38
12/10/2007,15:09:00,40965,40990,40965,40990,53
12/10/2007,15:10:00,40990,40995,40980,40990,33
12/10/2007,15:11:00,40985,40985,40975,40980,44
12/10/2007,15:12:00,40985,40985,40975,40975,32
12/10/2007,15:13:00,40975,40980,40960,40960,60
12/10/2007,15:14:00,40960,40960,40955,40960,30
12/10/2007,15:15:00,40965,40970,40960,40970,42
12/10/2007,15:16:00,40970,40980,40970,40975,71
12/10/2007,15:17:00,40970,40970,40960,40960,17
12/10/2007,15:18:00,40960,40970,40955,40955,13
12/10/2007,15:19:00,40955,40960,40950,40950,31
12/10/2007,15:20:00,40950,40955,40940,40950,36
12/10/2007,15:21:00,40950,40960,40950,40960,7
12/10/2007,15:22:00,40955,40970,40955,40960,30
12/10/2007,15:23:00,40970,40970,40965,40965,2
12/10/2007,15:24:00,40965,40975,40960,40965,20
12/10/2007,15:25:00,40960,40965,40960,40960,13
12/10/2007,15:27:00,40965,40970,40965,40965,24
12/10/2007,15:28:00,40965,40965,40955,40955,21
12/10/2007,15:29:00,40960,40970,40960,40965,13
12/10/2007,15:30:00,40970,40980,40965,40975,10
12/10/2007,15:31:00,40980,40980,40965,40965,26
12/10/2007,15:32:00,40965,40965,40950,40955,17
12/10/2007,15:33:00,40955,40965,40945,40960,34
12/10/2007,15:34:00,40965,40975,40960,40960,74
12/10/2007,15:35:00,40960,40970,40940,40940,41
12/10/2007,15:36:00,40950,40950,40925,40930,42
12/10/2007,15:37:00,40930,40935,40925,40935,44
12/10/2007,15:38:00,40935,40935,40920,40920,29
12/10/2007,15:39:00,40920,40940,40920,40940,17
12/10/2007,15:40:00,40945,40960,40935,40960,13
12/10/2007,15:41:00,40955,40970,40955,40970,19
12/10/2007,15:42:00,40965,40975,40965,40965,29
12/10/2007,15:43:00,40965,40970,40960,40960,38
12/10/2007,15:44:00,40960,40965,40955,40955,10
12/10/2007,15:45:00,40955,40955,40945,40955,18
12/10/2007,15:46:00,40950,40950,40930,40930,30
12/10/2007,15:47:00,40935,40940,40930,40935,14
12/10/2007,15:48:00,40940,40940,40935,40935,2
12/10/2007,15:49:00,40940,40950,40935,40945,35
12/10/2007,15:50:00,40955,40970,40955,40960,37
12/10/2007,15:51:00,40965,40965,40960,40965,17
12/10/2007,15:52:00,40960,40960,40950,40950,21
12/10/2007,15:53:00,40955,40970,40955,40965,12
12/10/2007,15:54:00,40965,40965,40955,40965,8
12/10/2007,15:55:00,40960,40970,40955,40965,18
12/10/2007,15:56:00,40965,40975,40965,40975,10
12/10/2007,15:57:00,40980,40980,40970,40970,24
12/10/2007,15:58:00,40975,40985,40975,40985,13
12/10/2007,15:59:00,40990,40990,40960,40990,37
12/10/2007,16:00:00,40980,40990,40955,40965,67
12/10/2007,16:01:00,40960,40960,40945,40950,34
12/10/2007,16:02:00,40950,40965,40950,40965,24
12/10/2007,16:03:00,40960,40970,40960,40965,40
12/10/2007,16:04:00,40960,40995,40955,40990,54
12/10/2007,16:05:00,40990,41030,40990,41020,128
12/10/2007,16:06:00,41025,41040,41025,41040,40
12/10/2007,16:07:00,41040,41050,41035,41035,78
12/10/2007,16:08:00,41040,41045,41035,41045,22
12/10/2007,16:09:00,41045,41055,41040,41055,46
12/10/2007,16:10:00,41060,41115,41060,41090,172
12/10/2007,16:11:00,41090,41090,41060,41065,69
12/10/2007,16:12:00,41065,41070,41065,41065,42
12/10/2007,16:13:00,41070,41080,41070,41070,36
12/10/2007,16:14:00,41075,41080,41060,41060,32
12/10/2007,16:15:00,41065,41085,41060,41085,47
12/10/2007,16:16:00,41085,41105,41080,41095,98
12/10/2007,16:17:00,41095,41095,41085,41090,33
12/10/2007,16:18:00,41095,41110,41095,41100,35
12/10/2007,16:19:00,41095,41095,41075,41080,54
12/10/2007,16:20:00,41075,41075,41060,41065,76
12/10/2007,16:21:00,41065,41070,41060,41060,56
12/10/2007,16:22:00,41060,41070,41060,41065,39
12/10/2007,16:23:00,41065,41070,41060,41070,56
12/10/2007,16:24:00,41075,41075,41070,41075,14
12/10/2007,16:25:00,41075,41080,41060,41060,29
12/10/2007,16:26:00,41060,41060,41055,41055,21
12/10/2007,16:27:00,41050,41050,41040,41050,60
12/10/2007,16:28:00,41055,41060,41045,41045,36
12/10/2007,16:29:00,41050,41060,41050,41050,13
12/10/2007,16:30:00,41060,41070,41055,41060,31
12/10/2007,16:31:00,41050,41055,41035,41040,43
12/10/2007,16:32:00,41040,41045,41040,41045,8
12/10/2007,16:33:00,41040,41040,41030,41035,28
12/10/2007,16:34:00,41035,41035,41030,41035,11
12/10/2007,16:35:00,41035,41035,41030,41035,22
12/10/2007,16:36:00,41040,41040,41035,41035,5
12/10/2007,16:37:00,41035,41035,41030,41030,14
12/10/2007,16:38:00,41035,41035,41030,41030,5
12/10/2007,16:39:00,41025,41035,41015,41020,58
12/10/2007,16:40:00,41020,41025,41015,41025,40
12/10/2007,16:41:00,41020,41030,41020,41025,20
12/10/2007,16:42:00,41020,41025,41020,41025,7
12/10/2007,16:43:00,41020,41020,40995,41000,61
12/10/2007,16:44:00,41000,41000,40990,40990,26
12/10/2007,16:45:00,40995,41000,40980,40995,54
12/10/2007,16:46:00,40995,41010,40995,41010,15
12/10/2007,16:47:00,41010,41020,41010,41020,29
12/10/2007,16:48:00,41015,41015,41005,41010,27
12/10/2007,16:49:00,41010,41010,41000,41000,10
12/10/2007,16:50:00,41005,41015,41005,41010,20
12/10/2007,16:51:00,41010,41030,41010,41025,27
12/10/2007,16:52:00,41025,41025,41010,41020,24
12/10/2007,16:53:00,41020,41020,41010,41010,19
12/10/2007,16:54:00,41010,41010,40995,41000,15
12/10/2007,16:55:00,41000,41010,41000,41000,27
12/10/2007,16:56:00,41000,41010,41000,41010,27
12/10/2007,16:57:00,41010,41015,41010,41010,18
12/10/2007,16:58:00,41010,41015,41010,41015,7
12/10/2007,16:59:00,41020,41055,41020,41055,42
12/10/2007,17:00:00,41055,41065,41055,41055,58
12/10/2007,17:01:00,41060,41080,41060,41080,56
12/10/2007,17:02:00,41085,41090,41080,41090,32
12/10/2007,17:03:00,41095,41110,41090,41105,107
12/10/2007,17:04:00,41100,41100,41085,41095,56
12/10/2007,17:05:00,41090,41095,41085,41090,16
12/10/2007,17:06:00,41090,41130,41085,41120,66
12/10/2007,17:07:00,41115,41140,41115,41135,72
12/10/2007,17:08:00,41130,41135,41120,41125,81
12/10/2007,17:09:00,41125,41135,41120,41120,42
12/10/2007,17:10:00,41120,41125,41110,41110,24
12/10/2007,17:11:00,41115,41125,41115,41120,24
12/10/2007,17:12:00,41120,41120,41110,41110,11
12/10/2007,17:13:00,41110,41120,41105,41105,26
12/10/2007,17:14:00,41110,41135,41105,41125,54
12/10/2007,17:15:00,41125,41140,41115,41135,68
12/10/2007,17:16:00,41135,41140,41125,41135,34
12/10/2007,17:17:00,41140,41140,41120,41125,22
12/10/2007,17:18:00,41120,41125,41115,41115,23
12/10/2007,17:19:00,41120,41125,41110,41115,41
12/10/2007,17:20:00,41115,41125,41115,41120,27
12/10/2007,17:21:00,41125,41135,41125,41130,46
12/10/2007,17:22:00,41125,41135,41125,41135,39
12/10/2007,17:23:00,41135,41145,41130,41140,46
12/10/2007,17:24:00,41135,41145,41125,41145,49
12/10/2007,17:25:00,41145,41175,41145,41155,143
12/10/2007,17:26:00,41160,41180,41160,41175,100
12/10/2007,17:27:00,41175,41180,41165,41175,37
12/10/2007,17:28:00,41170,41195,41160,41190,106
12/10/2007,17:29:00,41195,41215,41190,41190,112
12/10/2007,17:30:00,41190,41230,41190,41215,44
12/10/2007,17:31:00,41215,41245,41210,41235,43
12/10/2007,17:32:00,41230,41250,41230,41235,49
12/10/2007,17:33:00,41235,41240,41220,41220,42
12/10/2007,17:34:00,41225,41245,41225,41240,52
12/10/2007,17:35:00,41240,41240,41205,41205,44
12/10/2007,17:36:00,41215,41230,41210,41215,44
12/10/2007,17:37:00,41215,41220,41200,41205,41
12/10/2007,17:38:00,41205,41215,41205,41215,26
12/10/2007,17:39:00,41215,41225,41210,41220,44