DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/04/2007,16:03:00,41540,41550,41535,41550,51
03/04/2007,16:04:00,41550,41575,41530,41570,153
03/04/2007,16:05:00,41570,41575,41555,41555,116
03/04/2007,16:06:00,41560,41570,41555,41560,67
03/04/2007,16:07:00,41565,41565,41545,41545,43
03/04/2007,16:08:00,41545,41545,41530,41535,39
03/04/2007,16:09:00,41530,41545,41530,41540,36
03/04/2007,16:10:00,41545,41555,41545,41550,44
03/04/2007,16:11:00,41545,41560,41545,41555,32
03/04/2007,16:12:00,41550,41560,41545,41555,36
03/04/2007,16:13:00,41560,41560,41545,41550,30
03/04/2007,16:14:00,41555,41560,41550,41550,24
03/04/2007,16:15:00,41550,41565,41550,41560,39
03/04/2007,16:16:00,41560,41600,41560,41600,126
03/04/2007,16:17:00,41605,41620,41600,41610,172
03/04/2007,16:18:00,41605,41610,41595,41600,92
03/04/2007,16:19:00,41610,41620,41600,41620,114
03/04/2007,16:20:00,41620,41630,41610,41615,125
03/04/2007,16:21:00,41610,41610,41590,41590,75
03/04/2007,16:22:00,41595,41625,41590,41620,119
03/04/2007,16:23:00,41615,41620,41605,41605,57
03/04/2007,16:24:00,41605,41610,41585,41585,83
03/04/2007,16:25:00,41585,41590,41580,41585,49
03/04/2007,16:26:00,41585,41590,41580,41580,45
03/04/2007,16:27:00,41575,41580,41560,41560,84
03/04/2007,16:28:00,41565,41570,41555,41555,55
03/04/2007,16:29:00,41565,41565,41555,41560,89
03/04/2007,16:30:00,41565,41570,41565,41565,39
03/04/2007,16:31:00,41570,41585,41570,41580,37
03/04/2007,16:32:00,41585,41590,41580,41580,24
03/04/2007,16:33:00,41580,41585,41575,41580,35
03/04/2007,16:34:00,41580,41590,41575,41590,42
03/04/2007,16:35:00,41590,41595,41590,41590,14
03/04/2007,16:36:00,41595,41610,41590,41600,42
03/04/2007,16:37:00,41595,41610,41590,41605,38
03/04/2007,16:38:00,41605,41610,41600,41610,45
03/04/2007,16:39:00,41600,41610,41600,41605,25
03/04/2007,16:40:00,41600,41630,41600,41625,83
03/04/2007,16:41:00,41625,41645,41620,41640,139
03/04/2007,16:42:00,41635,41640,41615,41615,93
03/04/2007,16:43:00,41610,41635,41610,41635,77
03/04/2007,16:44:00,41635,41650,41635,41645,93
03/04/2007,16:45:00,41650,41650,41630,41635,59
03/04/2007,16:46:00,41635,41650,41635,41645,1044
03/04/2007,16:47:00,41645,41655,41635,41645,48
03/04/2007,16:48:00,41640,41645,41635,41640,44
03/04/2007,16:49:00,41645,41655,41640,41640,51
03/04/2007,16:50:00,41635,41650,41635,41635,46
03/04/2007,16:51:00,41635,41640,41625,41640,36
03/04/2007,16:52:00,41635,41640,41630,41630,32
03/04/2007,16:53:00,41630,41630,41615,41625,93
03/04/2007,16:54:00,41625,41635,41620,41625,21
03/04/2007,16:55:00,41630,41645,41630,41640,46
03/04/2007,16:56:00,41640,41645,41635,41645,28
03/04/2007,16:57:00,41645,41665,41640,41660,108
03/04/2007,16:58:00,41660,41665,41655,41655,61
03/04/2007,16:59:00,41650,41660,41650,41655,47
03/04/2007,17:00:00,41655,41660,41650,41650,29
03/04/2007,17:01:00,41655,41655,41640,41645,61
03/04/2007,17:02:00,41640,41650,41635,41645,33
03/04/2007,17:03:00,41645,41645,41630,41630,25
03/04/2007,17:04:00,41635,41635,41625,41630,20
03/04/2007,17:05:00,41630,41660,41630,41655,55
03/04/2007,17:06:00,41665,41670,41650,41655,44
03/04/2007,17:07:00,41660,41660,41650,41650,10
03/04/2007,17:08:00,41650,41655,41645,41655,29
03/04/2007,17:09:00,41650,41655,41645,41645,23
03/04/2007,17:10:00,41650,41655,41645,41650,46
03/04/2007,17:11:00,41645,41660,41645,41655,24
03/04/2007,17:12:00,41660,41665,41655,41665,16
03/04/2007,17:13:00,41665,41665,41660,41660,9
03/04/2007,17:14:00,41660,41660,41640,41640,57
03/04/2007,17:15:00,41640,41645,41635,41635,29
03/04/2007,17:16:00,41635,41640,41630,41630,32
03/04/2007,17:17:00,41630,41630,41615,41615,53
03/04/2007,17:18:00,41615,41625,41610,41625,44
03/04/2007,17:19:00,41625,41625,41610,41610,49
03/04/2007,17:20:00,41610,41610,41600,41605,39
03/04/2007,17:21:00,41600,41615,41595,41615,49
03/04/2007,17:22:00,41610,41615,41610,41615,51
03/04/2007,17:23:00,41615,41620,41610,41620,11
03/04/2007,17:24:00,41615,41620,41610,41620,20
03/04/2007,17:25:00,41620,41630,41580,41590,78
03/04/2007,17:26:00,41585,41590,41580,41585,85
03/04/2007,17:27:00,41590,41595,41590,41590,26
03/04/2007,17:28:00,41595,41610,41595,41600,50
03/04/2007,17:29:00,41600,41620,41600,41620,97
03/04/2007,17:30:00,41615,41620,41600,41600,53
03/04/2007,17:31:00,41605,41605,41595,41600,49
03/04/2007,17:32:00,41605,41605,41600,41605,23
03/04/2007,17:33:00,41610,41615,41610,41610,27
03/04/2007,17:34:00,41615,41620,41605,41605,56
03/04/2007,17:35:00,41605,41620,41600,41620,58
03/04/2007,17:36:00,41615,41620,41605,41615,34
03/04/2007,17:37:00,41610,41625,41610,41625,30
03/04/2007,17:38:00,41625,41625,41615,41620,21
03/04/2007,17:39:00,41620,41625,41615,41620,59
04/04/2007,09:00:00,41700,41745,41700,41730,167
04/04/2007,09:01:00,41720,41735,41720,41720,70
04/04/2007,09:02:00,41720,41725,41695,41700,70
04/04/2007,09:03:00,41695,41700,41685,41700,53
04/04/2007,09:04:00,41695,41695,41690,41690,18
04/04/2007,09:05:00,41685,41710,41660,41675,128
04/04/2007,09:06:00,41670,41685,41660,41685,97
04/04/2007,09:07:00,41675,41680,41665,41670,26
04/04/2007,09:08:00,41660,41665,41650,41665,51
04/04/2007,09:09:00,41665,41675,41655,41660,28
04/04/2007,09:10:00,41660,41665,41660,41665,21
04/04/2007,09:11:00,41665,41665,41630,41635,58
04/04/2007,09:12:00,41630,41650,41630,41645,40
04/04/2007,09:13:00,41645,41645,41640,41640,45
04/04/2007,09:14:00,41640,41640,41630,41630,41
04/04/2007,09:15:00,41630,41635,41615,41635,44
04/04/2007,09:16:00,41635,41635,41630,41630,12
04/04/2007,09:17:00,41630,41630,41630,41630,6
04/04/2007,09:18:00,41635,41650,41635,41650,51
04/04/2007,09:19:00,41650,41655,41645,41650,23
04/04/2007,09:20:00,41645,41655,41645,41650,7
04/04/2007,09:21:00,41650,41660,41650,41660,31
04/04/2007,09:22:00,41660,41680,41660,41675,89
04/04/2007,09:23:00,41675,41685,41675,41680,17
04/04/2007,09:24:00,41675,41675,41665,41670,41
04/04/2007,09:25:00,41670,41670,41670,41670,18
04/04/2007,09:26:00,41670,41675,41670,41670,23
04/04/2007,09:27:00,41670,41670,41655,41655,51
04/04/2007,09:28:00,41655,41675,41650,41675,51
04/04/2007,09:29:00,41670,41675,41660,41670,45
04/04/2007,09:30:00,41670,41675,41670,41670,21
04/04/2007,09:31:00,41670,41670,41660,41665,25
04/04/2007,09:32:00,41660,41660,41650,41650,34
04/04/2007,09:33:00,41655,41655,41650,41650,8
04/04/2007,09:34:00,41655,41655,41650,41650,5
04/04/2007,09:35:00,41650,41660,41625,41640,78
04/04/2007,09:36:00,41640,41640,41635,41640,27
04/04/2007,09:37:00,41645,41655,41640,41655,15
04/04/2007,09:38:00,41650,41655,41650,41655,6
04/04/2007,09:39:00,41655,41655,41655,41655,1
04/04/2007,09:40:00,41655,41670,41655,41670,16
04/04/2007,09:41:00,41670,41670,41640,41640,27
04/04/2007,09:42:00,41640,41650,41635,41650,40
04/04/2007,09:43:00,41650,41660,41650,41650,16
04/04/2007,09:44:00,41655,41660,41655,41655,7
04/04/2007,09:45:00,41650,41650,41640,41640,13
04/04/2007,09:46:00,41640,41640,41640,41640,10
04/04/2007,09:47:00,41640,41650,41640,41650,18
04/04/2007,09:48:00,41655,41660,41650,41650,17
04/04/2007,09:49:00,41655,41665,41655,41655,6
04/04/2007,09:50:00,41650,41650,41630,41630,25
04/04/2007,09:51:00,41635,41645,41635,41645,23
04/04/2007,09:52:00,41645,41660,41645,41660,31
04/04/2007,09:53:00,41660,41660,41650,41650,9
04/04/2007,09:54:00,41645,41650,41640,41650,32
04/04/2007,09:55:00,41650,41650,41645,41645,6
04/04/2007,09:56:00,41645,41655,41640,41640,35
04/04/2007,09:57:00,41640,41645,41640,41640,22
04/04/2007,09:58:00,41640,41645,41630,41645,19
04/04/2007,09:59:00,41645,41645,41635,41635,15
04/04/2007,10:00:00,41635,41640,41630,41630,55
04/04/2007,10:01:00,41625,41645,41625,41645,34
04/04/2007,10:02:00,41645,41650,41635,41635,19
04/04/2007,10:03:00,41635,41640,41630,41635,26
04/04/2007,10:04:00,41635,41660,41630,41655,46
04/04/2007,10:05:00,41650,41650,41635,41640,12
04/04/2007,10:06:00,41640,41640,41640,41640,1
04/04/2007,10:07:00,41635,41640,41635,41640,12
04/04/2007,10:08:00,41640,41640,41640,41640,2
04/04/2007,10:09:00,41640,41640,41625,41625,27
04/04/2007,10:10:00,41630,41640,41630,41635,14
04/04/2007,10:11:00,41640,41645,41640,41645,18
04/04/2007,10:12:00,41645,41660,41645,41655,82
04/04/2007,10:13:00,41655,41660,41640,41645,30
04/04/2007,10:14:00,41640,41640,41630,41630,19
04/04/2007,10:15:00,41630,41630,41605,41620,88
04/04/2007,10:16:00,41620,41630,41620,41625,27
04/04/2007,10:17:00,41625,41625,41620,41620,18
04/04/2007,10:18:00,41620,41630,41620,41630,14
04/04/2007,10:19:00,41630,41630,41620,41620,13
04/04/2007,10:20:00,41620,41620,41610,41615,34
04/04/2007,10:21:00,41615,41630,41615,41630,37
04/04/2007,10:22:00,41630,41635,41630,41635,9
04/04/2007,10:23:00,41635,41645,41635,41645,42
04/04/2007,10:24:00,41645,41645,41635,41635,13
04/04/2007,10:25:00,41640,41640,41620,41625,30
04/04/2007,10:26:00,41625,41630,41625,41630,23
04/04/2007,10:27:00,41630,41650,41630,41645,26
04/04/2007,10:28:00,41645,41650,41645,41645,6
04/04/2007,10:29:00,41650,41655,41650,41650,24
04/04/2007,10:30:00,41650,41655,41650,41650,15
04/04/2007,10:31:00,41645,41645,41640,41640,12
04/04/2007,10:32:00,41650,41650,41635,41635,12
04/04/2007,10:33:00,41635,41635,41630,41630,4
04/04/2007,10:34:00,41630,41635,41625,41625,7
04/04/2007,10:35:00,41625,41625,41625,41625,11
04/04/2007,10:36:00,41620,41645,41620,41645,20
04/04/2007,10:37:00,41640,41645,41640,41645,11
04/04/2007,10:38:00,41650,41650,41645,41645,3
04/04/2007,10:39:00,41640,41640,41625,41625,15
04/04/2007,10:40:00,41625,41640,41625,41640,13
04/04/2007,10:41:00,41645,41650,41640,41650,18
04/04/2007,10:42:00,41650,41650,41640,41640,11
04/04/2007,10:43:00,41640,41640,41640,41640,1
04/04/2007,10:44:00,41645,41655,41645,41655,11
04/04/2007,10:45:00,41645,41645,41645,41645,1
04/04/2007,10:46:00,41645,41650,41645,41650,5
04/04/2007,10:47:00,41650,41665,41650,41660,16
04/04/2007,10:48:00,41665,41670,41660,41670,33
04/04/2007,10:49:00,41675,41680,41670,41670,38
04/04/2007,10:50:00,41670,41670,41660,41660,31
04/04/2007,10:51:00,41660,41670,41660,41670,5
04/04/2007,10:52:00,41670,41670,41650,41655,31
04/04/2007,10:53:00,41660,41660,41655,41655,6
04/04/2007,10:54:00,41655,41655,41650,41650,13
04/04/2007,10:55:00,41655,41655,41640,41640,9
04/04/2007,10:56:00,41645,41650,41645,41650,13
04/04/2007,10:57:00,41650,41660,41650,41660,30
04/04/2007,10:58:00,41645,41650,41645,41650,8
04/04/2007,10:59:00,41650,41650,41630,41630,21
04/04/2007,11:00:00,41630,41640,41625,41640,14
04/04/2007,11:01:00,41640,41640,41640,41640,1
04/04/2007,11:02:00,41640,41640,41630,41630,21
04/04/2007,11:03:00,41630,41630,41615,41615,21
04/04/2007,11:04:00,41620,41625,41620,41625,6
04/04/2007,11:05:00,41625,41630,41625,41630,13
04/04/2007,11:06:00,41635,41635,41630,41630,26
04/04/2007,11:07:00,41630,41630,41620,41630,21
04/04/2007,11:08:00,41625,41630,41625,41630,3
04/04/2007,11:09:00,41630,41630,41630,41630,3
04/04/2007,11:10:00,41630,41635,41630,41630,15
04/04/2007,11:11:00,41625,41630,41620,41630,10
04/04/2007,11:12:00,41625,41625,41625,41625,1
04/04/2007,11:13:00,41620,41625,41615,41625,14
04/04/2007,11:14:00,41625,41625,41620,41620,3
04/04/2007,11:15:00,41625,41630,41625,41625,14
04/04/2007,11:16:00,41625,41625,41615,41625,15
04/04/2007,11:17:00,41620,41630,41615,41615,28
04/04/2007,11:18:00,41625,41630,41620,41630,9
04/04/2007,11:19:00,41635,41650,41635,41650,59
04/04/2007,11:20:00,41650,41650,41640,41645,10
04/04/2007,11:21:00,41640,41640,41640,41640,2
04/04/2007,11:22:00,41645,41645,41645,41645,3
04/04/2007,11:23:00,41645,41650,41640,41640,6
04/04/2007,11:24:00,41635,41635,41630,41630,13
04/04/2007,11:25:00,41630,41630,41630,41630,5
04/04/2007,11:26:00,41635,41645,41635,41640,18
04/04/2007,11:27:00,41645,41655,41645,41655,31
04/04/2007,11:28:00,41650,41650,41650,41650,6
04/04/2007,11:29:00,41650,41655,41640,41640,14
04/04/2007,11:30:00,41640,41640,41635,41640,8
04/04/2007,11:31:00,41645,41645,41645,41645,1
04/04/2007,11:32:00,41640,41640,41640,41640,10
04/04/2007,11:33:00,41640,41640,41635,41635,9
04/04/2007,11:34:00,41635,41645,41630,41645,13
04/04/2007,11:35:00,41640,41650,41630,41650,26
04/04/2007,11:36:00,41645,41650,41645,41645,20
04/04/2007,11:37:00,41645,41645,41645,41645,4
04/04/2007,11:38:00,41650,41650,41650,41650,3
04/04/2007,11:39:00,41645,41645,41640,41640,3
04/04/2007,11:40:00,41645,41645,41635,41635,6
04/04/2007,11:41:00,41640,41640,41640,41640,2
04/04/2007,11:42:00,41640,41645,41640,41645,3
04/04/2007,11:43:00,41645,41645,41645,41645,5
04/04/2007,11:44:00,41645,41650,41645,41650,7
04/04/2007,11:45:00,41645,41645,41635,41640,11
04/04/2007,11:46:00,41635,41640,41635,41640,2
04/04/2007,11:47:00,41640,41645,41640,41640,13
04/04/2007,11:48:00,41645,41645,41645,41645,2
04/04/2007,11:49:00,41640,41640,41635,41635,6
04/04/2007,11:50:00,41635,41635,41635,41635,1
04/04/2007,11:51:00,41635,41635,41635,41635,6
04/04/2007,11:53:00,41635,41640,41635,41640,7
04/04/2007,11:54:00,41640,41640,41635,41635,4
04/04/2007,11:55:00,41640,41640,41640,41640,2
04/04/2007,11:56:00,41640,41640,41635,41640,3
04/04/2007,11:57:00,41635,41635,41630,41630,5
04/04/2007,11:58:00,41640,41645,41640,41645,4
04/04/2007,11:59:00,41640,41645,41640,41645,5
04/04/2007,12:00:00,41645,41655,41640,41655,43
04/04/2007,12:01:00,41655,41655,41650,41650,7
04/04/2007,12:02:00,41650,41660,41650,41660,7
04/04/2007,12:03:00,41660,41665,41660,41660,32
04/04/2007,12:04:00,41660,41665,41660,41660,5
04/04/2007,12:05:00,41665,41665,41660,41660,6
04/04/2007,12:06:00,41660,41660,41660,41660,2
04/04/2007,12:07:00,41655,41655,41645,41650,16
04/04/2007,12:09:00,41650,41650,41640,41640,14
04/04/2007,12:10:00,41640,41645,41640,41645,6
04/04/2007,12:11:00,41645,41655,41645,41655,8
04/04/2007,12:12:00,41660,41660,41655,41660,14
04/04/2007,12:15:00,41660,41660,41660,41660,7
04/04/2007,12:16:00,41660,41660,41660,41660,2
04/04/2007,12:17:00,41660,41660,41650,41650,11
04/04/2007,12:18:00,41645,41645,41645,41645,1
04/04/2007,12:19:00,41650,41650,41650,41650,1
04/04/2007,12:20:00,41650,41650,41645,41645,5
04/04/2007,12:21:00,41650,41650,41650,41650,1
04/04/2007,12:22:00,41655,41655,41655,41655,1
04/04/2007,12:23:00,41650,41650,41650,41650,3
04/04/2007,12:24:00,41645,41650,41640,41645,4
04/04/2007,12:26:00,41645,41650,41645,41650,7
04/04/2007,12:27:00,41650,41650,41645,41645,5
04/04/2007,12:29:00,41640,41645,41640,41640,3
04/04/2007,12:30:00,41640,41640,41635,41635,3
04/04/2007,12:31:00,41640,41640,41640,41640,1
04/04/2007,12:32:00,41645,41645,41645,41645,6
04/04/2007,12:35:00,41640,41640,41635,41635,18
04/04/2007,12:36:00,41630,41640,41630,41640,19
04/04/2007,12:37:00,41635,41635,41635,41635,1
04/04/2007,12:38:00,41635,41635,41620,41625,19
04/04/2007,12:39:00,41625,41625,41620,41625,17
04/04/2007,12:40:00,41625,41625,41625,41625,1
04/04/2007,12:41:00,41625,41625,41615,41620,15
04/04/2007,12:42:00,41615,41615,41610,41615,27
04/04/2007,12:43:00,41615,41620,41615,41620,9
04/04/2007,12:44:00,41615,41615,41615,41615,1
04/04/2007,12:45:00,41620,41620,41610,41615,5
04/04/2007,12:46:00,41620,41630,41620,41630,21
04/04/2007,12:47:00,41625,41635,41625,41635,8
04/04/2007,12:48:00,41630,41630,41620,41620,16
04/04/2007,12:49:00,41620,41620,41620,41620,3
04/04/2007,12:50:00,41620,41620,41620,41620,5
04/04/2007,12:51:00,41625,41625,41625,41625,2
04/04/2007,12:52:00,41620,41625,41620,41625,13
04/04/2007,12:54:00,41625,41625,41625,41625,7
04/04/2007,12:55:00,41630,41630,41630,41630,7
04/04/2007,12:56:00,41630,41630,41630,41630,8
04/04/2007,12:57:00,41630,41630,41630,41630,16
04/04/2007,12:58:00,41625,41625,41625,41625,5
04/04/2007,12:59:00,41625,41625,41620,41620,5
04/04/2007,13:00:00,41620,41625,41620,41625,2
04/04/2007,13:01:00,41625,41625,41615,41620,20
04/04/2007,13:02:00,41615,41615,41610,41610,17
04/04/2007,13:03:00,41615,41615,41615,41615,2
04/04/2007,13:04:00,41610,41610,41610,41610,11
04/04/2007,13:05:00,41605,41605,41595,41600,65
04/04/2007,13:06:00,41595,41600,41595,41600,23
04/04/2007,13:07:00,41600,41600,41590,41595,58
04/04/2007,13:08:00,41600,41605,41595,41605,18
04/04/2007,13:09:00,41610,41610,41605,41605,2
04/04/2007,13:10:00,41605,41605,41605,41605,1
04/04/2007,13:11:00,41610,41620,41610,41610,38
04/04/2007,13:12:00,41615,41615,41610,41610,19
04/04/2007,13:13:00,41610,41615,41610,41615,4
04/04/2007,13:15:00,41610,41610,41605,41610,4
04/04/2007,13:16:00,41610,41610,41610,41610,5
04/04/2007,13:17:00,41610,41610,41605,41605,4
04/04/2007,13:18:00,41605,41605,41600,41600,12
04/04/2007,13:19:00,41595,41595,41590,41595,21
04/04/2007,13:20:00,41595,41605,41595,41600,20
04/04/2007,13:21:00,41600,41605,41600,41600,29
04/04/2007,13:22:00,41600,41605,41600,41600,9
04/04/2007,13:24:00,41600,41605,41600,41605,9
04/04/2007,13:25:00,41600,41600,41600,41600,4
04/04/2007,13:26:00,41600,41600,41600,41600,4
04/04/2007,13:27:00,41600,41600,41600,41600,1
04/04/2007,13:28:00,41605,41605,41605,41605,6
04/04/2007,13:29:00,41605,41610,41605,41605,17
04/04/2007,13:30:00,41605,41610,41605,41605,10
04/04/2007,13:31:00,41610,41610,41610,41610,5
04/04/2007,13:33:00,41610,41610,41610,41610,1
04/04/2007,13:34:00,41605,41605,41605,41605,4
04/04/2007,13:35:00,41600,41605,41600,41605,10
04/04/2007,13:36:00,41605,41615,41605,41615,26
04/04/2007,13:37:00,41615,41620,41615,41620,7
04/04/2007,13:38:00,41620,41620,41620,41620,8
04/04/2007,13:39:00,41620,41620,41615,41615,12
04/04/2007,13:40:00,41615,41615,41610,41615,9
04/04/2007,13:41:00,41615,41615,41615,41615,1
04/04/2007,13:43:00,41615,41615,41615,41615,1
04/04/2007,13:44:00,41620,41620,41620,41620,2
04/04/2007,13:45:00,41620,41625,41620,41625,20
04/04/2007,13:46:00,41620,41625,41620,41620,5
04/04/2007,13:47:00,41620,41620,41620,41620,5
04/04/2007,13:48:00,41615,41615,41615,41615,5
04/04/2007,13:49:00,41620,41620,41620,41620,2
04/04/2007,13:50:00,41620,41620,41615,41615,9
04/04/2007,13:51:00,41615,41615,41615,41615,5
04/04/2007,13:52:00,41615,41620,41615,41620,47
04/04/2007,13:53:00,41615,41615,41610,41610,5
04/04/2007,13:54:00,41610,41610,41605,41605,7
04/04/2007,13:55:00,41605,41605,41590,41590,37
04/04/2007,13:56:00,41590,41590,41585,41590,17
04/04/2007,13:57:00,41590,41590,41585,41590,18
04/04/2007,13:58:00,41590,41590,41590,41590,4
04/04/2007,13:59:00,41590,41590,41590,41590,2
04/04/2007,14:00:00,41590,41595,41590,41590,4
04/04/2007,14:01:00,41585,41590,41580,41590,17
04/04/2007,14:02:00,41590,41590,41590,41590,1
04/04/2007,14:03:00,41590,41590,41585,41585,3
04/04/2007,14:04:00,41590,41590,41585,41585,2
04/04/2007,14:06:00,41590,41590,41585,41590,12
04/04/2007,14:07:00,41590,41595,41590,41590,6
04/04/2007,14:09:00,41595,41600,41595,41600,15
04/04/2007,14:10:00,41595,41605,41595,41600,22
04/04/2007,14:11:00,41600,41600,41600,41600,14
04/04/2007,14:12:00,41595,41600,41595,41600,8
04/04/2007,14:13:00,41595,41595,41590,41595,6
04/04/2007,14:15:00,41595,41620,41570,41610,183
04/04/2007,14:16:00,41615,41615,41595,41600,42
04/04/2007,14:17:00,41595,41605,41585,41605,23
04/04/2007,14:18:00,41605,41620,41595,41595,30
04/04/2007,14:19:00,41600,41615,41600,41610,10
04/04/2007,14:20:00,41610,41610,41610,41610,8
04/04/2007,14:21:00,41610,41620,41610,41620,19
04/04/2007,14:22:00,41615,41620,41610,41610,14
04/04/2007,14:23:00,41615,41615,41590,41595,27
04/04/2007,14:24:00,41590,41605,41585,41605,21
04/04/2007,14:25:00,41600,41610,41600,41610,8
04/04/2007,14:26:00,41610,41615,41610,41615,5
04/04/2007,14:27:00,41610,41610,41610,41610,2
04/04/2007,14:29:00,41615,41620,41600,41610,29
04/04/2007,14:30:00,41605,41620,41605,41615,30
04/04/2007,14:31:00,41615,41615,41605,41610,11
04/04/2007,14:32:00,41610,41610,41600,41605,3
04/04/2007,14:33:00,41600,41605,41600,41605,14
04/04/2007,14:34:00,41605,41605,41590,41600,24
04/04/2007,14:35:00,41595,41595,41595,41595,3
04/04/2007,14:36:00,41590,41590,41585,41590,18
04/04/2007,14:37:00,41595,41595,41585,41585,8
04/04/2007,14:38:00,41595,41605,41595,41600,11
04/04/2007,14:39:00,41600,41600,41595,41595,4
04/04/2007,14:40:00,41590,41590,41585,41590,12
04/04/2007,14:41:00,41590,41590,41585,41585,8
04/04/2007,14:42:00,41590,41595,41580,41595,14
04/04/2007,14:43:00,41595,41600,41590,41590,5
04/04/2007,14:44:00,41595,41595,41590,41590,15
04/04/2007,14:45:00,41590,41590,41585,41585,19
04/04/2007,14:46:00,41590,41600,41590,41595,11
04/04/2007,14:47:00,41600,41600,41590,41590,4
04/04/2007,14:48:00,41600,41600,41590,41590,5
04/04/2007,14:49:00,41585,41590,41585,41590,3
04/04/2007,14:50:00,41585,41585,41585,41585,2
04/04/2007,14:51:00,41590,41590,41585,41585,4
04/04/2007,14:52:00,41590,41595,41575,41580,30
04/04/2007,14:53:00,41580,41585,41575,41575,16
04/04/2007,14:54:00,41575,41585,41575,41575,16
04/04/2007,14:55:00,41580,41580,41575,41580,15
04/04/2007,14:56:00,41580,41580,41575,41580,4
04/04/2007,14:57:00,41580,41590,41580,41580,39
04/04/2007,14:58:00,41580,41580,41580,41580,10
04/04/2007,14:59:00,41580,41580,41570,41570,9
04/04/2007,15:00:00,41570,41575,41565,41575,53
04/04/2007,15:01:00,41575,41575,41550,41555,43
04/04/2007,15:02:00,41550,41570,41550,41570,23
04/04/2007,15:03:00,41565,41565,41550,41550,30
04/04/2007,15:04:00,41550,41555,41515,41525,175
04/04/2007,15:05:00,41525,41525,41515,41520,67
04/04/2007,15:06:00,41525,41525,41505,41515,119
04/04/2007,15:07:00,41515,41520,41500,41505,95
04/04/2007,15:08:00,41505,41510,41495,41505,106
04/04/2007,15:09:00,41510,41525,41510,41520,70
04/04/2007,15:10:00,41520,41600,41520,41595,279
04/04/2007,15:11:00,41595,41615,41575,41580,253
04/04/2007,15:12:00,41580,41585,41560,41580,65
04/04/2007,15:13:00,41580,41605,41570,41605,69
04/04/2007,15:14:00,41610,41610,41590,41595,58
04/04/2007,15:15:00,41595,41600,41575,41575,34
04/04/2007,15:16:00,41570,41575,41550,41555,70
04/04/2007,15:17:00,41555,41570,41555,41565,19
04/04/2007,15:18:00,41580,41585,41575,41585,12
04/04/2007,15:19:00,41585,41585,41575,41575,7
04/04/2007,15:20:00,41580,41595,41580,41595,20
04/04/2007,15:21:00,41595,41600,41580,41590,23
04/04/2007,15:22:00,41590,41590,41585,41590,13
04/04/2007,15:23:00,41585,41585,41570,41575,16
04/04/2007,15:24:00,41580,41595,41575,41595,16
04/04/2007,15:25:00,41590,41595,41590,41595,10
04/04/2007,15:26:00,41590,41590,41590,41590,1
04/04/2007,15:27:00,41590,41590,41585,41590,18
04/04/2007,15:28:00,41590,41590,41580,41580,26
04/04/2007,15:29:00,41590,41590,41590,41590,2
04/04/2007,15:30:00,41580,41585,41570,41570,32
04/04/2007,15:31:00,41570,41575,41555,41560,77
04/04/2007,15:32:00,41560,41565,41550,41560,35
04/04/2007,15:33:00,41565,41570,41555,41565,26
04/04/2007,15:34:00,41560,41575,41560,41575,35
04/04/2007,15:35:00,41575,41585,41575,41580,28
04/04/2007,15:36:00,41580,41580,41570,41575,32
04/04/2007,15:37:00,41575,41585,41575,41585,21
04/04/2007,15:38:00,41590,41600,41585,41600,32
04/04/2007,15:39:00,41600,41605,41590,41590,28
04/04/2007,15:40:00,41595,41595,41590,41590,8
04/04/2007,15:41:00,41590,41605,41580,41600,28
04/04/2007,15:42:00,41595,41600,41590,41600,26
04/04/2007,15:43:00,41600,41605,41595,41600,20
04/04/2007,15:44:00,41605,41605,41585,41595,14
04/04/2007,15:45:00,41595,41600,41590,41600,15
04/04/2007,15:46:00,41600,41600,41600,41600,7
04/04/2007,15:47:00,41600,41620,41595,41595,54
04/04/2007,15:48:00,41600,41610,41600,41600,124
04/04/2007,15:49:00,41600,41605,41595,41600,30
04/04/2007,15:50:00,41605,41615,41600,41600,39
04/04/2007,15:51:00,41595,41605,41595,41605,9
04/04/2007,15:52:00,41605,41610,41600,41600,15
04/04/2007,15:53:00,41600,41605,41600,41605,2
04/04/2007,15:54:00,41610,41610,41595,41595,9
04/04/2007,15:55:00,41600,41600,41590,41595,17
04/04/2007,15:56:00,41600,41610,41600,41610,22
04/04/2007,15:57:00,41605,41610,41590,41590,39
04/04/2007,15:58:00,41595,41595,41590,41595,3
04/04/2007,15:59:00,41590,41590,41585,41590,30
04/04/2007,16:00:00,41580,41585,41510,41535,141
04/04/2007,16:01:00,41525,41550,41505,41510,142
04/04/2007,16:02:00,41505,41540,41505,41535,128
04/04/2007,16:03:00,41525,41545,41525,41530,52
04/04/2007,16:04:00,41535,41545,41515,41535,70
04/04/2007,16:05:00,41535,41540,41515,41525,59
04/04/2007,16:06:00,41530,41540,41530,41535,39
04/04/2007,16:07:00,41535,41560,41535,41540,113
04/04/2007,16:08:00,41545,41550,41530,41535,28
04/04/2007,16:09:00,41540,41540,41500,41515,91
04/04/2007,16:10:00,41515,41530,41510,41530,41
04/04/2007,16:11:00,41525,41535,41525,41535,29
04/04/2007,16:12:00,41535,41540,41530,41530,29
04/04/2007,16:13:00,41535,41535,41530,41530,2
04/04/2007,16:14:00,41535,41535,41535,41535,10
04/04/2007,16:15:00,41535,41535,41510,41525,77
04/04/2007,16:16:00,41525,41535,41525,41535,20
04/04/2007,16:17:00,41540,41550,41540,41545,32
04/04/2007,16:18:00,41540,41545,41525,41525,23
04/04/2007,16:19:00,41525,41535,41525,41525,11
04/04/2007,16:20:00,41525,41525,41520,41525,30
04/04/2007,16:21:00,41530,41545,41530,41535,29
04/04/2007,16:22:00,41535,41535,41530,41530,8
04/04/2007,16:23:00,41530,41540,41525,41525,22
04/04/2007,16:24:00,41530,41560,41530,41560,41
04/04/2007,16:25:00,41565,41565,41560,41560,44
04/04/2007,16:26:00,41560,41560,41550,41555,42
04/04/2007,16:27:00,41560,41565,41555,41565,18
04/04/2007,16:28:00,41565,41565,41545,41555,44
04/04/2007,16:29:00,41555,41560,41545,41550,23
04/04/2007,16:30:00,41550,41570,41535,41560,50
04/04/2007,16:31:00,41560,41565,41550,41555,25
04/04/2007,16:32:00,41555,41555,41535,41540,32
04/04/2007,16:33:00,41535,41545,41525,41545,55
04/04/2007,16:34:00,41545,41550,41540,41540,23
04/04/2007,16:35:00,41540,41545,41540,41545,6
04/04/2007,16:36:00,41540,41550,41535,41550,31
04/04/2007,16:37:00,41545,41550,41545,41545,10
04/04/2007,16:38:00,41540,41540,41520,41535,34
04/04/2007,16:39:00,41530,41540,41530,41540,18
04/04/2007,16:40:00,41530,41545,41530,41545,15
04/04/2007,16:41:00,41545,41545,41525,41530,21
04/04/2007,16:42:00,41530,41535,41530,41530,5
04/04/2007,16:43:00,41535,41550,41535,41535,24
04/04/2007,16:44:00,41540,41540,41535,41535,2
04/04/2007,16:45:00,41535,41535,41525,41530,22
04/04/2007,16:46:00,41535,41540,41535,41535,12
04/04/2007,16:47:00,41530,41530,41520,41520,32
04/04/2007,16:48:00,41520,41520,41505,41505,106
04/04/2007,16:49:00,41505,41505,41480,41495,124
04/04/2007,16:50:00,41490,41500,41490,41490,25
04/04/2007,16:51:00,41495,41510,41490,41510,24
04/04/2007,16:52:00,41505,41505,41495,41505,30
04/04/2007,16:53:00,41505,41515,41505,41505,37
04/04/2007,16:54:00,41505,41520,41505,41520,24
04/04/2007,16:55:00,41520,41525,41520,41520,12
04/04/2007,16:56:00,41520,41525,41515,41520,63
04/04/2007,16:57:00,41520,41520,41510,41515,13
04/04/2007,16:58:00,41515,41525,41515,41525,12
04/04/2007,16:59:00,41520,41535,41520,41535,64
04/04/2007,17:00:00,41540,41560,41540,41560,42
04/04/2007,17:01:00,41555,41555,41535,41540,48
04/04/2007,17:02:00,41535,41540,41530,41535,52
04/04/2007,17:03:00,41530,41540,41530,41540,21
04/04/2007,17:04:00,41540,41550,41540,41545,27
04/04/2007,17:05:00,41550,41550,41535,41540,39
04/04/2007,17:06:00,41540,41545,41535,41545,13
04/04/2007,17:07:00,41540,41540,41530,41530,42
04/04/2007,17:08:00,41535,41550,41535,41540,36
04/04/2007,17:09:00,41545,41545,41540,41540,13
04/04/2007,17:10:00,41545,41560,41545,41560,58
04/04/2007,17:11:00,41560,41580,41560,41575,49
04/04/2007,17:12:00,41570,41570,41560,41565,24
04/04/2007,17:13:00,41565,41575,41565,41575,29
04/04/2007,17:14:00,41570,41575,41560,41565,35
04/04/2007,17:15:00,41565,41575,41565,41575,40
04/04/2007,17:16:00,41570,41575,41570,41570,32
04/04/2007,17:17:00,41575,41580,41570,41575,18
04/04/2007,17:18:00,41575,41585,41575,41585,32
04/04/2007,17:19:00,41585,41595,41585,41595,73
04/04/2007,17:20:00,41600,41605,41590,41600,59
04/04/2007,17:21:00,41595,41600,41590,41590,24
04/04/2007,17:22:00,41595,41595,41575,41580,85
04/04/2007,17:23:00,41580,41610,41580,41610,60
04/04/2007,17:24:00,41610,41620,41600,41600,135
04/04/2007,17:25:00,41600,41615,41600,41615,33
04/04/2007,17:26:00,41615,41635,41615,41635,170
04/04/2007,17:27:00,41635,41635,41610,41615,50
04/04/2007,17:28:00,41620,41630,41620,41620,55
04/04/2007,17:29:00,41620,41640,41620,41635,73
04/04/2007,17:30:00,41640,41645,41625,41625,108
04/04/2007,17:31:00,41625,41630,41615,41625,26
04/04/2007,17:32:00,41625,41635,41625,41635,46
04/04/2007,17:33:00,41635,41645,41635,41640,25
04/04/2007,17:34:00,41645,41655,41645,41655,68
04/04/2007,17:35:00,41660,41665,41650,41660,67
04/04/2007,17:36:00,41660,41670,41660,41670,60
04/04/2007,17:37:00,41665,41675,41665,41670,66
04/04/2007,17:38:00,41665,41670,41660,41665,15
04/04/2007,17:39:00,41665,41675,41660,41670,43