DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/04/2007,09:00:00,41620,41650,41605,41640,90
05/04/2007,09:01:00,41645,41650,41625,41630,32
05/04/2007,09:02:00,41635,41640,41630,41635,20
05/04/2007,09:03:00,41640,41655,41640,41655,31
05/04/2007,09:04:00,41655,41655,41635,41640,23
05/04/2007,09:05:00,41635,41650,41630,41645,80
05/04/2007,09:06:00,41645,41650,41640,41645,43
05/04/2007,09:07:00,41645,41645,41635,41645,40
05/04/2007,09:08:00,41640,41645,41635,41635,17
05/04/2007,09:09:00,41635,41640,41630,41640,17
05/04/2007,09:10:00,41635,41645,41635,41645,22
05/04/2007,09:11:00,41645,41650,41640,41645,16
05/04/2007,09:12:00,41640,41655,41640,41655,15
05/04/2007,09:13:00,41655,41655,41650,41650,22
05/04/2007,09:14:00,41650,41650,41635,41635,35
05/04/2007,09:15:00,41635,41635,41625,41625,41
05/04/2007,09:16:00,41630,41635,41625,41635,12
05/04/2007,09:17:00,41630,41635,41630,41635,36
05/04/2007,09:18:00,41635,41640,41630,41640,5
05/04/2007,09:19:00,41635,41640,41635,41640,3
05/04/2007,09:20:00,41640,41645,41640,41640,11
05/04/2007,09:21:00,41640,41640,41640,41640,2
05/04/2007,09:22:00,41640,41645,41640,41640,6
05/04/2007,09:23:00,41645,41645,41640,41645,11
05/04/2007,09:24:00,41645,41645,41645,41645,5
05/04/2007,09:25:00,41645,41645,41645,41645,4
05/04/2007,09:26:00,41640,41645,41640,41640,7
05/04/2007,09:27:00,41635,41635,41630,41630,7
05/04/2007,09:28:00,41630,41635,41630,41635,10
05/04/2007,09:29:00,41640,41640,41630,41630,25
05/04/2007,09:30:00,41630,41630,41620,41625,40
05/04/2007,09:31:00,41625,41625,41615,41625,79
05/04/2007,09:32:00,41630,41630,41620,41625,26
05/04/2007,09:33:00,41625,41625,41610,41615,22
05/04/2007,09:34:00,41615,41615,41610,41615,14
05/04/2007,09:35:00,41610,41610,41605,41610,72
05/04/2007,09:36:00,41610,41615,41610,41615,11
05/04/2007,09:37:00,41615,41615,41605,41605,23
05/04/2007,09:38:00,41610,41610,41600,41600,21
05/04/2007,09:39:00,41600,41605,41595,41595,10
05/04/2007,09:40:00,41590,41595,41590,41595,16
05/04/2007,09:41:00,41590,41595,41590,41595,9
05/04/2007,09:42:00,41590,41590,41585,41585,18
05/04/2007,09:43:00,41585,41590,41580,41590,18
05/04/2007,09:44:00,41590,41595,41590,41595,15
05/04/2007,09:45:00,41595,41595,41595,41595,7
05/04/2007,09:46:00,41595,41595,41590,41590,20
05/04/2007,09:47:00,41585,41585,41580,41580,12
05/04/2007,09:48:00,41585,41585,41585,41585,10
05/04/2007,09:49:00,41585,41590,41585,41590,12
05/04/2007,09:50:00,41590,41590,41590,41590,6
05/04/2007,09:51:00,41590,41590,41585,41585,6
05/04/2007,09:52:00,41585,41585,41575,41580,42
05/04/2007,09:53:00,41585,41585,41585,41585,11
05/04/2007,09:54:00,41585,41585,41585,41585,10
05/04/2007,09:55:00,41590,41600,41590,41600,39
05/04/2007,09:56:00,41595,41600,41595,41595,20
05/04/2007,09:57:00,41600,41600,41595,41600,7
05/04/2007,09:58:00,41595,41615,41595,41615,40
05/04/2007,09:59:00,41615,41620,41615,41620,11
05/04/2007,10:00:00,41620,41630,41620,41630,54
05/04/2007,10:01:00,41625,41640,41620,41640,29
05/04/2007,10:02:00,41640,41650,41635,41645,53
05/04/2007,10:03:00,41635,41635,41635,41635,7
05/04/2007,10:04:00,41635,41635,41630,41635,8
05/04/2007,10:05:00,41635,41645,41635,41640,9
05/04/2007,10:06:00,41645,41665,41645,41660,72
05/04/2007,10:07:00,41665,41665,41650,41650,37
05/04/2007,10:08:00,41650,41655,41650,41650,5
05/04/2007,10:09:00,41645,41645,41640,41645,15
05/04/2007,10:10:00,41640,41640,41635,41635,21
05/04/2007,10:11:00,41635,41640,41635,41640,3
05/04/2007,10:12:00,41640,41640,41635,41640,9
05/04/2007,10:13:00,41635,41640,41635,41640,6
05/04/2007,10:14:00,41645,41645,41645,41645,11
05/04/2007,10:15:00,41640,41645,41635,41635,19
05/04/2007,10:16:00,41635,41635,41635,41635,6
05/04/2007,10:17:00,41635,41635,41630,41630,4
05/04/2007,10:18:00,41630,41640,41630,41640,15
05/04/2007,10:19:00,41640,41640,41635,41635,6
05/04/2007,10:20:00,41640,41640,41635,41635,2
05/04/2007,10:22:00,41635,41635,41635,41635,2
05/04/2007,10:23:00,41630,41630,41620,41630,17
05/04/2007,10:24:00,41630,41630,41625,41630,6
05/04/2007,10:25:00,41625,41635,41625,41635,12
05/04/2007,10:26:00,41630,41630,41630,41630,2
05/04/2007,10:27:00,41625,41630,41625,41630,2
05/04/2007,10:28:00,41635,41635,41635,41635,1
05/04/2007,10:29:00,41625,41630,41620,41625,17
05/04/2007,10:30:00,41625,41635,41625,41630,4
05/04/2007,10:31:00,41630,41640,41630,41640,33
05/04/2007,10:32:00,41640,41645,41640,41645,20
05/04/2007,10:33:00,41645,41645,41645,41645,4
05/04/2007,10:34:00,41650,41650,41645,41645,16
05/04/2007,10:35:00,41645,41650,41645,41650,5
05/04/2007,10:36:00,41645,41650,41645,41645,27
05/04/2007,10:37:00,41650,41650,41645,41650,8
05/04/2007,10:38:00,41650,41650,41645,41645,8
05/04/2007,10:39:00,41645,41645,41645,41645,3
05/04/2007,10:40:00,41645,41655,41645,41645,23
05/04/2007,10:41:00,41640,41650,41635,41640,30
05/04/2007,10:42:00,41640,41640,41640,41640,3
05/04/2007,10:43:00,41645,41645,41640,41645,5
05/04/2007,10:44:00,41650,41655,41645,41655,16
05/04/2007,10:45:00,41645,41650,41645,41650,3
05/04/2007,10:46:00,41640,41640,41635,41635,12
05/04/2007,10:47:00,41635,41635,41635,41635,8
05/04/2007,10:48:00,41635,41635,41635,41635,2
05/04/2007,10:49:00,41640,41640,41640,41640,3
05/04/2007,10:50:00,41640,41645,41635,41645,10
05/04/2007,10:51:00,41645,41645,41640,41640,8
05/04/2007,10:53:00,41640,41645,41640,41645,7
05/04/2007,10:54:00,41650,41650,41645,41645,8
05/04/2007,10:55:00,41650,41650,41650,41650,8
05/04/2007,10:56:00,41650,41650,41645,41645,8
05/04/2007,10:57:00,41645,41645,41645,41645,8
05/04/2007,10:58:00,41645,41645,41645,41645,2
05/04/2007,10:59:00,41640,41640,41640,41640,2
05/04/2007,11:00:00,41645,41645,41645,41645,23
05/04/2007,11:01:00,41640,41640,41635,41640,64
05/04/2007,11:02:00,41645,41645,41645,41645,9
05/04/2007,11:05:00,41645,41645,41640,41640,14
05/04/2007,11:06:00,41640,41645,41640,41645,11
05/04/2007,11:07:00,41640,41640,41635,41635,4
05/04/2007,11:08:00,41640,41640,41640,41640,3
05/04/2007,11:09:00,41645,41645,41640,41640,2
05/04/2007,11:10:00,41640,41640,41640,41640,1
05/04/2007,11:11:00,41640,41645,41640,41645,5
05/04/2007,11:12:00,41640,41640,41640,41640,10
05/04/2007,11:13:00,41635,41640,41635,41640,6
05/04/2007,11:14:00,41640,41650,41640,41645,15
05/04/2007,11:17:00,41645,41645,41645,41645,2
05/04/2007,11:18:00,41645,41650,41645,41645,10
05/04/2007,11:19:00,41650,41650,41640,41640,28
05/04/2007,11:20:00,41640,41640,41635,41635,15
05/04/2007,11:21:00,41635,41635,41630,41630,10
05/04/2007,11:22:00,41630,41640,41630,41635,28
05/04/2007,11:23:00,41635,41635,41630,41630,3
05/04/2007,11:24:00,41630,41630,41625,41625,11
05/04/2007,11:25:00,41625,41625,41610,41615,46
05/04/2007,11:26:00,41615,41615,41615,41615,28
05/04/2007,11:27:00,41615,41625,41615,41625,7
05/04/2007,11:28:00,41625,41625,41610,41610,30
05/04/2007,11:29:00,41615,41620,41615,41620,17
05/04/2007,11:30:00,41620,41630,41620,41630,13
05/04/2007,11:31:00,41630,41630,41630,41630,6
05/04/2007,11:32:00,41630,41630,41630,41630,3
05/04/2007,11:33:00,41625,41625,41620,41625,14
05/04/2007,11:34:00,41620,41620,41615,41615,13
05/04/2007,11:35:00,41615,41615,41610,41615,11
05/04/2007,11:36:00,41615,41620,41605,41610,50
05/04/2007,11:37:00,41605,41620,41605,41620,16
05/04/2007,11:38:00,41615,41615,41615,41615,3
05/04/2007,11:39:00,41615,41620,41615,41620,5
05/04/2007,11:40:00,41620,41620,41620,41620,3
05/04/2007,11:41:00,41625,41625,41620,41620,4
05/04/2007,11:42:00,41620,41630,41620,41630,7
05/04/2007,11:43:00,41630,41635,41615,41615,32
05/04/2007,11:44:00,41625,41630,41625,41630,3
05/04/2007,11:45:00,41630,41630,41630,41630,5
05/04/2007,11:46:00,41630,41635,41630,41630,8
05/04/2007,11:47:00,41635,41645,41635,41640,32
05/04/2007,11:48:00,41640,41640,41640,41640,1
05/04/2007,11:50:00,41640,41640,41640,41640,13
05/04/2007,11:51:00,41640,41640,41640,41640,5
05/04/2007,11:52:00,41640,41640,41640,41640,6
05/04/2007,11:53:00,41645,41645,41645,41645,14
05/04/2007,11:54:00,41645,41650,41645,41650,4
05/04/2007,11:55:00,41640,41640,41640,41640,9
05/04/2007,11:56:00,41635,41640,41635,41640,2
05/04/2007,11:57:00,41635,41635,41630,41630,11
05/04/2007,11:58:00,41635,41640,41635,41635,76
05/04/2007,11:59:00,41635,41640,41630,41630,8
05/04/2007,12:00:00,41630,41640,41630,41635,9
05/04/2007,12:01:00,41630,41630,41630,41630,9
05/04/2007,12:02:00,41630,41630,41625,41625,8
05/04/2007,12:03:00,41630,41630,41625,41630,20
05/04/2007,12:04:00,41630,41640,41630,41640,6
05/04/2007,12:05:00,41635,41640,41630,41630,5
05/04/2007,12:06:00,41630,41630,41630,41630,3
05/04/2007,12:07:00,41630,41630,41630,41630,2
05/04/2007,12:08:00,41635,41635,41635,41635,4
05/04/2007,12:09:00,41635,41635,41635,41635,7
05/04/2007,12:10:00,41640,41640,41640,41640,1
05/04/2007,12:11:00,41640,41640,41640,41640,3
05/04/2007,12:12:00,41640,41640,41635,41635,13
05/04/2007,12:13:00,41635,41640,41635,41640,22
05/04/2007,12:14:00,41640,41640,41640,41640,15
05/04/2007,12:15:00,41640,41640,41640,41640,1
05/04/2007,12:16:00,41640,41640,41640,41640,2
05/04/2007,12:17:00,41645,41650,41645,41645,24
05/04/2007,12:19:00,41640,41640,41640,41640,1
05/04/2007,12:21:00,41635,41635,41635,41635,1
05/04/2007,12:22:00,41635,41635,41635,41635,6
05/04/2007,12:24:00,41635,41640,41635,41640,9
05/04/2007,12:28:00,41640,41640,41640,41640,2
05/04/2007,12:29:00,41635,41635,41635,41635,10
05/04/2007,12:30:00,41630,41630,41630,41630,4
05/04/2007,12:31:00,41630,41630,41630,41630,25
05/04/2007,12:32:00,41635,41635,41625,41635,9
05/04/2007,12:33:00,41635,41640,41630,41630,9
05/04/2007,12:34:00,41630,41635,41630,41635,18
05/04/2007,12:35:00,41635,41635,41635,41635,3
05/04/2007,12:36:00,41640,41640,41640,41640,3
05/04/2007,12:37:00,41640,41640,41640,41640,3
05/04/2007,12:39:00,41635,41640,41635,41640,8
05/04/2007,12:40:00,41640,41640,41640,41640,4
05/04/2007,12:41:00,41640,41640,41640,41640,1
05/04/2007,12:42:00,41645,41645,41645,41645,3
05/04/2007,12:43:00,41645,41645,41640,41640,2
05/04/2007,12:44:00,41645,41645,41640,41645,12
05/04/2007,12:46:00,41645,41645,41645,41645,1
05/04/2007,12:47:00,41640,41640,41640,41640,2
05/04/2007,12:48:00,41645,41645,41645,41645,4
05/04/2007,12:49:00,41645,41645,41645,41645,1
05/04/2007,12:50:00,41640,41645,41640,41645,5
05/04/2007,12:51:00,41645,41660,41645,41655,38
05/04/2007,12:52:00,41655,41655,41650,41650,18
05/04/2007,12:53:00,41655,41655,41655,41655,4
05/04/2007,12:54:00,41655,41655,41650,41655,10
05/04/2007,12:55:00,41655,41655,41655,41655,2
05/04/2007,12:56:00,41660,41660,41660,41660,6
05/04/2007,12:57:00,41660,41665,41655,41655,43
05/04/2007,12:58:00,41660,41660,41660,41660,6
05/04/2007,12:59:00,41660,41670,41660,41670,28
05/04/2007,13:00:00,41670,41690,41660,41665,213
05/04/2007,13:01:00,41660,41665,41655,41665,27
05/04/2007,13:02:00,41660,41665,41660,41665,31
05/04/2007,13:03:00,41665,41665,41660,41660,7
05/04/2007,13:04:00,41665,41665,41660,41660,6
05/04/2007,13:05:00,41660,41670,41655,41665,22
05/04/2007,13:06:00,41670,41680,41670,41675,19
05/04/2007,13:07:00,41675,41695,41675,41690,81
05/04/2007,13:08:00,41690,41700,41690,41690,51
05/04/2007,13:09:00,41685,41690,41685,41690,7
05/04/2007,13:10:00,41685,41685,41680,41685,12
05/04/2007,13:11:00,41685,41690,41680,41680,12
05/04/2007,13:12:00,41685,41690,41685,41685,8
05/04/2007,13:15:00,41680,41680,41680,41680,1
05/04/2007,13:17:00,41680,41680,41680,41680,7
05/04/2007,13:18:00,41675,41675,41675,41675,1
05/04/2007,13:19:00,41675,41675,41675,41675,20
05/04/2007,13:20:00,41675,41675,41675,41675,1
05/04/2007,13:21:00,41675,41675,41670,41670,5
05/04/2007,13:22:00,41670,41670,41670,41670,2
05/04/2007,13:24:00,41675,41675,41670,41670,3
05/04/2007,13:26:00,41670,41675,41670,41675,6
05/04/2007,13:27:00,41670,41670,41670,41670,5
05/04/2007,13:28:00,41670,41675,41670,41675,2
05/04/2007,13:30:00,41675,41675,41670,41670,4
05/04/2007,13:31:00,41680,41685,41680,41685,6
05/04/2007,13:32:00,41685,41685,41680,41685,6
05/04/2007,13:33:00,41685,41685,41680,41680,9
05/04/2007,13:34:00,41685,41685,41685,41685,16
05/04/2007,13:35:00,41685,41685,41685,41685,4
05/04/2007,13:36:00,41685,41685,41680,41680,17
05/04/2007,13:37:00,41680,41685,41680,41685,4
05/04/2007,13:38:00,41685,41685,41685,41685,1
05/04/2007,13:39:00,41685,41685,41680,41680,7
05/04/2007,13:40:00,41680,41680,41680,41680,5
05/04/2007,13:41:00,41680,41680,41680,41680,3
05/04/2007,13:42:00,41685,41690,41685,41690,10
05/04/2007,13:43:00,41690,41690,41685,41685,3
05/04/2007,13:44:00,41680,41680,41680,41680,1
05/04/2007,13:46:00,41685,41685,41685,41685,2
05/04/2007,13:47:00,41680,41680,41680,41680,1
05/04/2007,13:48:00,41680,41680,41680,41680,13
05/04/2007,13:49:00,41680,41680,41675,41675,16
05/04/2007,13:50:00,41680,41680,41675,41675,27
05/04/2007,13:51:00,41685,41690,41685,41690,3
05/04/2007,13:52:00,41680,41685,41680,41685,5
05/04/2007,13:53:00,41685,41685,41685,41685,1
05/04/2007,13:54:00,41685,41690,41680,41680,14
05/04/2007,13:55:00,41680,41680,41675,41675,9
05/04/2007,13:56:00,41680,41680,41680,41680,7
05/04/2007,13:57:00,41680,41680,41680,41680,6
05/04/2007,14:00:00,41680,41690,41675,41690,12
05/04/2007,14:01:00,41690,41690,41690,41690,2
05/04/2007,14:02:00,41685,41690,41685,41685,4
05/04/2007,14:03:00,41685,41690,41685,41685,8
05/04/2007,14:04:00,41695,41700,41695,41700,8
05/04/2007,14:05:00,41690,41700,41690,41695,11
05/04/2007,14:06:00,41695,41700,41695,41695,6
05/04/2007,14:07:00,41700,41700,41690,41690,26
05/04/2007,14:08:00,41685,41695,41685,41695,6
05/04/2007,14:09:00,41695,41695,41695,41695,7
05/04/2007,14:10:00,41700,41705,41700,41705,52
05/04/2007,14:11:00,41710,41710,41705,41710,26
05/04/2007,14:12:00,41710,41715,41705,41710,22
05/04/2007,14:13:00,41710,41710,41705,41710,6
05/04/2007,14:14:00,41705,41710,41705,41705,13
05/04/2007,14:15:00,41705,41710,41700,41700,25
05/04/2007,14:16:00,41705,41705,41700,41705,15
05/04/2007,14:17:00,41705,41705,41700,41700,22
05/04/2007,14:18:00,41700,41700,41695,41700,12
05/04/2007,14:19:00,41700,41700,41700,41700,2
05/04/2007,14:20:00,41700,41705,41700,41700,17
05/04/2007,14:21:00,41700,41700,41700,41700,3
05/04/2007,14:22:00,41705,41705,41700,41700,19
05/04/2007,14:23:00,41700,41715,41700,41715,20
05/04/2007,14:24:00,41710,41715,41705,41710,21
05/04/2007,14:25:00,41710,41715,41710,41715,9
05/04/2007,14:26:00,41720,41730,41720,41725,68
05/04/2007,14:27:00,41725,41725,41720,41720,9
05/04/2007,14:28:00,41715,41720,41715,41720,16
05/04/2007,14:29:00,41720,41725,41715,41715,21
05/04/2007,14:30:00,41710,41740,41695,41725,86
05/04/2007,14:31:00,41725,41735,41720,41720,27
05/04/2007,14:32:00,41720,41720,41700,41710,50
05/04/2007,14:33:00,41710,41710,41705,41705,1025
05/04/2007,14:34:00,41705,41710,41700,41700,35
05/04/2007,14:35:00,41700,41705,41700,41705,8
05/04/2007,14:36:00,41705,41705,41690,41700,30
05/04/2007,14:37:00,41700,41705,41695,41700,15
05/04/2007,14:38:00,41700,41700,41700,41700,8
05/04/2007,14:39:00,41700,41700,41695,41700,8
05/04/2007,14:40:00,41700,41705,41700,41700,5
05/04/2007,14:41:00,41705,41705,41705,41705,11
05/04/2007,14:42:00,41705,41705,41700,41705,9
05/04/2007,14:43:00,41705,41705,41695,41695,9
05/04/2007,14:44:00,41695,41705,41695,41705,9
05/04/2007,14:45:00,41700,41700,41700,41700,1
05/04/2007,14:46:00,41700,41700,41700,41700,7
05/04/2007,14:47:00,41700,41700,41690,41695,16
05/04/2007,14:49:00,41695,41695,41695,41695,5
05/04/2007,14:50:00,41690,41690,41685,41685,6
05/04/2007,14:51:00,41690,41690,41690,41690,5
05/04/2007,14:52:00,41690,41690,41690,41690,9
05/04/2007,14:53:00,41690,41690,41685,41685,36
05/04/2007,14:54:00,41685,41685,41685,41685,21
05/04/2007,14:55:00,41685,41690,41685,41690,10
05/04/2007,14:56:00,41685,41685,41675,41680,28
05/04/2007,14:57:00,41680,41680,41660,41660,76
05/04/2007,14:58:00,41655,41660,41650,41655,65
05/04/2007,14:59:00,41655,41655,41650,41650,60
05/04/2007,15:00:00,41650,41655,41650,41655,33
05/04/2007,15:01:00,41650,41655,41650,41655,27
05/04/2007,15:02:00,41655,41660,41655,41660,18
05/04/2007,15:03:00,41655,41655,41650,41655,19
05/04/2007,15:04:00,41655,41660,41650,41655,7
05/04/2007,15:05:00,41655,41655,41655,41655,9
05/04/2007,15:06:00,41650,41655,41650,41650,17
05/04/2007,15:07:00,41650,41650,41645,41650,14
05/04/2007,15:08:00,41645,41645,41635,41640,58
05/04/2007,15:09:00,41640,41640,41640,41640,16
05/04/2007,15:10:00,41640,41645,41630,41635,37
05/04/2007,15:11:00,41635,41640,41630,41635,35
05/04/2007,15:12:00,41640,41640,41640,41640,20
05/04/2007,15:13:00,41640,41640,41635,41640,18
05/04/2007,15:14:00,41640,41640,41635,41635,5
05/04/2007,15:15:00,41640,41645,41640,41645,21
05/04/2007,15:16:00,41640,41645,41640,41640,16
05/04/2007,15:17:00,41640,41645,41640,41640,6
05/04/2007,15:18:00,41640,41640,41640,41640,15
05/04/2007,15:19:00,41640,41640,41625,41630,66
05/04/2007,15:20:00,41630,41630,41615,41620,53
05/04/2007,15:21:00,41625,41625,41620,41625,20
05/04/2007,15:22:00,41625,41625,41625,41625,5
05/04/2007,15:23:00,41630,41630,41625,41625,12
05/04/2007,15:24:00,41630,41635,41630,41630,12
05/04/2007,15:25:00,41635,41635,41625,41625,19
05/04/2007,15:26:00,41620,41625,41610,41615,33
05/04/2007,15:27:00,41610,41615,41595,41600,66
05/04/2007,15:28:00,41600,41600,41590,41595,40
05/04/2007,15:29:00,41590,41590,41575,41585,78
05/04/2007,15:30:00,41585,41595,41580,41585,32
05/04/2007,15:31:00,41585,41595,41580,41580,65
05/04/2007,15:32:00,41580,41580,41565,41580,74
05/04/2007,15:33:00,41580,41585,41575,41580,32
05/04/2007,15:34:00,41580,41590,41575,41590,41
05/04/2007,15:35:00,41595,41595,41585,41585,21
05/04/2007,15:36:00,41585,41595,41580,41580,37
05/04/2007,15:37:00,41580,41580,41570,41580,32
05/04/2007,15:38:00,41580,41580,41560,41580,54
05/04/2007,15:39:00,41580,41580,41575,41580,23
05/04/2007,15:40:00,41575,41590,41575,41590,29
05/04/2007,15:41:00,41590,41590,41575,41580,15
05/04/2007,15:42:00,41585,41585,41580,41580,18
05/04/2007,15:43:00,41575,41585,41575,41580,12
05/04/2007,15:44:00,41580,41585,41580,41585,4
05/04/2007,15:45:00,41590,41605,41585,41605,48
05/04/2007,15:46:00,41600,41610,41600,41610,38
05/04/2007,15:47:00,41610,41610,41600,41610,16
05/04/2007,15:48:00,41610,41610,41595,41600,30
05/04/2007,15:49:00,41600,41605,41600,41605,10
05/04/2007,15:50:00,41605,41620,41605,41610,15
05/04/2007,15:51:00,41605,41615,41605,41615,10
05/04/2007,15:52:00,41620,41630,41620,41625,40
05/04/2007,15:53:00,41620,41630,41620,41630,32
05/04/2007,15:54:00,41625,41625,41615,41620,25
05/04/2007,15:55:00,41620,41620,41615,41615,42
05/04/2007,15:56:00,41620,41620,41610,41610,29
05/04/2007,15:57:00,41615,41615,41595,41605,33
05/04/2007,15:58:00,41605,41610,41600,41600,19
05/04/2007,15:59:00,41600,41600,41595,41595,6
05/04/2007,16:00:00,41605,41610,41600,41605,17
05/04/2007,16:01:00,41605,41605,41595,41595,29
05/04/2007,16:02:00,41595,41605,41595,41605,8
05/04/2007,16:03:00,41600,41600,41600,41600,5
05/04/2007,16:04:00,41595,41600,41585,41600,26
05/04/2007,16:05:00,41595,41610,41595,41610,28
05/04/2007,16:06:00,41610,41625,41605,41625,44
05/04/2007,16:07:00,41625,41630,41625,41625,17
05/04/2007,16:08:00,41625,41625,41620,41625,40
05/04/2007,16:09:00,41620,41650,41620,41650,56
05/04/2007,16:10:00,41650,41655,41645,41650,42
05/04/2007,16:11:00,41650,41655,41650,41650,17
05/04/2007,16:12:00,41650,41650,41650,41650,8
05/04/2007,16:13:00,41645,41645,41635,41635,28
05/04/2007,16:14:00,41630,41640,41625,41640,21
05/04/2007,16:15:00,41635,41640,41630,41635,24
05/04/2007,16:16:00,41635,41655,41635,41650,59
05/04/2007,16:17:00,41655,41660,41635,41640,32
05/04/2007,16:18:00,41645,41660,41645,41660,25
05/04/2007,16:19:00,41660,41660,41645,41650,40
05/04/2007,16:20:00,41655,41660,41655,41660,6
05/04/2007,16:21:00,41655,41665,41655,41660,15
05/04/2007,16:22:00,41655,41660,41655,41655,6
05/04/2007,16:23:00,41655,41660,41645,41650,30
05/04/2007,16:24:00,41650,41650,41650,41650,11
05/04/2007,16:25:00,41645,41655,41640,41650,36
05/04/2007,16:26:00,41650,41660,41645,41660,28
05/04/2007,16:27:00,41655,41655,41650,41650,14
05/04/2007,16:28:00,41655,41655,41655,41655,5
05/04/2007,16:29:00,41650,41650,41650,41650,6
05/04/2007,16:30:00,41650,41660,41650,41660,24
05/04/2007,16:31:00,41660,41680,41660,41675,45
05/04/2007,16:32:00,41675,41685,41675,41680,36
05/04/2007,16:33:00,41680,41685,41680,41685,20
05/04/2007,16:34:00,41680,41685,41675,41680,12
05/04/2007,16:35:00,41680,41685,41670,41670,27
05/04/2007,16:36:00,41670,41670,41665,41665,14
05/04/2007,16:37:00,41660,41670,41660,41665,22
05/04/2007,16:38:00,41670,41670,41645,41645,36
05/04/2007,16:39:00,41645,41650,41645,41650,16
05/04/2007,16:40:00,41650,41655,41645,41645,16
05/04/2007,16:41:00,41650,41650,41650,41650,3
05/04/2007,16:42:00,41655,41655,41650,41650,8
05/04/2007,16:43:00,41650,41660,41645,41650,29
05/04/2007,16:44:00,41650,41660,41650,41650,14
05/04/2007,16:45:00,41655,41660,41655,41660,10
05/04/2007,16:46:00,41655,41660,41655,41655,10
05/04/2007,16:47:00,41655,41660,41655,41660,4
05/04/2007,16:48:00,41655,41660,41655,41660,3
05/04/2007,16:49:00,41660,41660,41655,41660,18
05/04/2007,16:50:00,41660,41660,41655,41655,11
05/04/2007,16:52:00,41660,41660,41655,41660,11
05/04/2007,16:53:00,41660,41660,41640,41640,32
05/04/2007,16:54:00,41640,41650,41640,41650,22
05/04/2007,16:55:00,41650,41655,41650,41650,31
05/04/2007,16:56:00,41650,41650,41650,41650,6
05/04/2007,16:57:00,41655,41655,41650,41655,10
05/04/2007,16:58:00,41660,41660,41655,41655,30
05/04/2007,16:59:00,41655,41655,41655,41655,3
05/04/2007,17:00:00,41650,41650,41630,41635,52
05/04/2007,17:01:00,41635,41635,41630,41635,13
05/04/2007,17:02:00,41635,41635,41635,41635,7
05/04/2007,17:03:00,41630,41635,41630,41635,4
05/04/2007,17:04:00,41635,41645,41635,41640,13
05/04/2007,17:05:00,41640,41640,41640,41640,3
05/04/2007,17:06:00,41640,41640,41630,41635,15
05/04/2007,17:07:00,41640,41645,41640,41645,18
05/04/2007,17:08:00,41645,41645,41640,41645,15
05/04/2007,17:09:00,41640,41645,41635,41640,41
05/04/2007,17:10:00,41635,41635,41625,41625,20
05/04/2007,17:11:00,41630,41630,41625,41625,5
05/04/2007,17:12:00,41630,41640,41630,41635,42
05/04/2007,17:13:00,41635,41645,41635,41635,27
05/04/2007,17:14:00,41635,41640,41630,41630,22
05/04/2007,17:15:00,41630,41640,41625,41640,9
05/04/2007,17:16:00,41630,41640,41625,41625,25
05/04/2007,17:17:00,41630,41630,41625,41630,16
05/04/2007,17:18:00,41625,41630,41625,41630,21
05/04/2007,17:19:00,41630,41630,41630,41630,3
05/04/2007,17:20:00,41625,41635,41625,41630,23
05/04/2007,17:21:00,41630,41630,41625,41630,32
05/04/2007,17:22:00,41630,41630,41625,41625,12
05/04/2007,17:23:00,41630,41640,41630,41635,26
05/04/2007,17:24:00,41635,41650,41635,41645,27
05/04/2007,17:25:00,41650,41655,41645,41650,45
05/04/2007,17:26:00,41655,41660,41650,41655,17
05/04/2007,17:27:00,41655,41655,41650,41650,27
05/04/2007,17:28:00,41655,41675,41655,41675,42
05/04/2007,17:29:00,41675,41680,41670,41670,37
05/04/2007,17:30:00,41670,41670,41665,41665,7
05/04/2007,17:31:00,41665,41670,41655,41660,20
05/04/2007,17:32:00,41655,41665,41650,41660,23
05/04/2007,17:33:00,41655,41670,41655,41670,11
05/04/2007,17:34:00,41675,41680,41670,41670,40
05/04/2007,17:35:00,41670,41680,41665,41675,31
05/04/2007,17:36:00,41680,41700,41680,41700,49
05/04/2007,17:37:00,41690,41700,41690,41690,8
05/04/2007,17:38:00,41685,41690,41680,41685,10
05/04/2007,17:39:00,41685,41700,41665,41700,48