DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/04/2007,09:00:00,41730,41795,41710,41710,60
10/04/2007,09:01:00,41740,41760,41715,41725,68
10/04/2007,09:02:00,41730,41730,41695,41695,58
10/04/2007,09:03:00,41695,41715,41695,41700,65
10/04/2007,09:04:00,41705,41735,41705,41710,70
10/04/2007,09:05:00,41715,41730,41700,41720,88
10/04/2007,09:06:00,41715,41715,41700,41700,33
10/04/2007,09:07:00,41700,41705,41695,41695,24
10/04/2007,09:08:00,41690,41690,41665,41670,46
10/04/2007,09:09:00,41665,41675,41660,41665,30
10/04/2007,09:10:00,41660,41680,41655,41680,45
10/04/2007,09:11:00,41680,41685,41680,41685,8
10/04/2007,09:12:00,41685,41710,41685,41710,28
10/04/2007,09:13:00,41700,41705,41700,41705,9
10/04/2007,09:14:00,41705,41720,41705,41705,22
10/04/2007,09:15:00,41700,41705,41690,41695,32
10/04/2007,09:16:00,41690,41705,41685,41705,14
10/04/2007,09:17:00,41705,41710,41705,41710,14
10/04/2007,09:18:00,41710,41715,41705,41705,13
10/04/2007,09:19:00,41705,41705,41695,41700,26
10/04/2007,09:20:00,41690,41700,41685,41700,24
10/04/2007,09:21:00,41705,41705,41700,41705,14
10/04/2007,09:22:00,41705,41705,41705,41705,3
10/04/2007,09:23:00,41705,41720,41705,41705,21
10/04/2007,09:24:00,41705,41710,41700,41705,18
10/04/2007,09:25:00,41700,41700,41690,41700,38
10/04/2007,09:26:00,41700,41700,41690,41695,15
10/04/2007,09:27:00,41695,41710,41695,41705,26
10/04/2007,09:28:00,41700,41700,41695,41695,4
10/04/2007,09:29:00,41700,41710,41700,41710,10
10/04/2007,09:30:00,41710,41710,41695,41695,9
10/04/2007,09:31:00,41695,41710,41695,41705,26
10/04/2007,09:32:00,41710,41715,41710,41715,6
10/04/2007,09:33:00,41715,41730,41715,41730,57
10/04/2007,09:34:00,41730,41730,41720,41720,21
10/04/2007,09:35:00,41720,41735,41720,41730,23
10/04/2007,09:36:00,41730,41740,41730,41740,15
10/04/2007,09:37:00,41740,41745,41735,41745,10
10/04/2007,09:38:00,41735,41735,41720,41720,27
10/04/2007,09:39:00,41725,41740,41725,41735,16
10/04/2007,09:40:00,41735,41740,41735,41735,17
10/04/2007,09:41:00,41740,41740,41740,41740,7
10/04/2007,09:42:00,41740,41740,41735,41735,6
10/04/2007,09:43:00,41735,41735,41730,41730,16
10/04/2007,09:44:00,41735,41740,41735,41740,6
10/04/2007,09:45:00,41740,41745,41740,41745,18
10/04/2007,09:46:00,41745,41745,41735,41740,17
10/04/2007,09:47:00,41740,41740,41740,41740,4
10/04/2007,09:48:00,41740,41745,41735,41735,16
10/04/2007,09:49:00,41735,41740,41735,41740,16
10/04/2007,09:50:00,41740,41740,41730,41730,13
10/04/2007,09:51:00,41730,41735,41725,41735,13
10/04/2007,09:52:00,41735,41740,41735,41735,15
10/04/2007,09:53:00,41740,41755,41740,41750,40
10/04/2007,09:54:00,41755,41765,41750,41750,32
10/04/2007,09:55:00,41750,41760,41745,41760,43
10/04/2007,09:56:00,41760,41770,41760,41770,30
10/04/2007,09:57:00,41775,41780,41770,41775,51
10/04/2007,09:58:00,41775,41785,41770,41780,32
10/04/2007,09:59:00,41780,41785,41780,41785,18
10/04/2007,10:00:00,41790,41790,41785,41790,25
10/04/2007,10:01:00,41795,41835,41795,41820,319
10/04/2007,10:02:00,41820,41825,41800,41805,118
10/04/2007,10:03:00,41805,41805,41795,41795,63
10/04/2007,10:04:00,41805,41815,41800,41805,40
10/04/2007,10:05:00,41810,41810,41805,41810,29
10/04/2007,10:06:00,41810,41810,41805,41805,12
10/04/2007,10:07:00,41805,41810,41800,41805,24
10/04/2007,10:08:00,41805,41805,41805,41805,4
10/04/2007,10:09:00,41810,41825,41810,41825,44
10/04/2007,10:10:00,41825,41835,41825,41830,55
10/04/2007,10:11:00,41830,41860,41830,41850,106
10/04/2007,10:12:00,41855,41855,41835,41845,68
10/04/2007,10:13:00,41835,41845,41835,41845,19
10/04/2007,10:14:00,41835,41850,41835,41845,32
10/04/2007,10:15:00,41850,41850,41845,41850,32
10/04/2007,10:16:00,41850,41855,41850,41850,32
10/04/2007,10:17:00,41850,41855,41850,41855,32
10/04/2007,10:18:00,41850,41855,41850,41855,11
10/04/2007,10:19:00,41855,41855,41850,41855,191
10/04/2007,10:20:00,41860,41870,41855,41865,110
10/04/2007,10:21:00,41860,41870,41845,41850,84
10/04/2007,10:22:00,41850,41860,41850,41850,87
10/04/2007,10:23:00,41850,41860,41845,41860,94
10/04/2007,10:24:00,41865,41890,41860,41885,203
10/04/2007,10:25:00,41885,41895,41885,41890,62
10/04/2007,10:26:00,41890,41900,41890,41890,48
10/04/2007,10:27:00,41890,41895,41890,41890,27
10/04/2007,10:28:00,41885,41885,41870,41870,28
10/04/2007,10:29:00,41865,41870,41860,41870,45
10/04/2007,10:30:00,41870,41870,41865,41865,19
10/04/2007,10:31:00,41865,41870,41860,41870,10
10/04/2007,10:32:00,41870,41880,41870,41875,38
10/04/2007,10:33:00,41870,41870,41865,41870,12
10/04/2007,10:34:00,41865,41865,41855,41855,40
10/04/2007,10:35:00,41860,41870,41860,41870,13
10/04/2007,10:36:00,41870,41870,41860,41860,4
10/04/2007,10:37:00,41865,41870,41865,41870,21
10/04/2007,10:38:00,41870,41880,41870,41870,31
10/04/2007,10:39:00,41875,41880,41875,41875,11
10/04/2007,10:40:00,41870,41880,41870,41880,9
10/04/2007,10:41:00,41875,41875,41870,41870,21
10/04/2007,10:42:00,41870,41870,41870,41870,11
10/04/2007,10:44:00,41875,41875,41870,41870,22
10/04/2007,10:45:00,41865,41865,41860,41865,20
10/04/2007,10:46:00,41865,41865,41865,41865,3
10/04/2007,10:47:00,41865,41865,41860,41860,9
10/04/2007,10:48:00,41865,41870,41865,41870,15
10/04/2007,10:49:00,41870,41870,41865,41870,9
10/04/2007,10:50:00,41870,41870,41865,41865,10
10/04/2007,10:51:00,41870,41870,41870,41870,7
10/04/2007,10:52:00,41865,41870,41865,41870,2
10/04/2007,10:53:00,41870,41875,41865,41870,14
10/04/2007,10:54:00,41865,41865,41865,41865,4
10/04/2007,10:55:00,41870,41870,41865,41865,23
10/04/2007,10:56:00,41865,41865,41865,41865,9
10/04/2007,10:58:00,41865,41865,41865,41865,1
10/04/2007,10:59:00,41865,41865,41855,41855,19
10/04/2007,11:00:00,41855,41855,41855,41855,11
10/04/2007,11:01:00,41855,41855,41855,41855,1
10/04/2007,11:02:00,41855,41860,41850,41850,45
10/04/2007,11:03:00,41850,41850,41845,41845,33
10/04/2007,11:04:00,41850,41855,41850,41850,11
10/04/2007,11:05:00,41855,41855,41855,41855,14
10/04/2007,11:06:00,41855,41855,41845,41850,13
10/04/2007,11:07:00,41850,41855,41850,41855,9
10/04/2007,11:08:00,41855,41855,41850,41850,20
10/04/2007,11:09:00,41855,41855,41855,41855,5
10/04/2007,11:10:00,41855,41860,41855,41855,7
10/04/2007,11:11:00,41860,41865,41855,41855,16
10/04/2007,11:12:00,41860,41860,41855,41855,8
10/04/2007,11:14:00,41860,41860,41860,41860,2
10/04/2007,11:15:00,41860,41865,41860,41860,5
10/04/2007,11:16:00,41865,41870,41860,41870,19
10/04/2007,11:17:00,41870,41870,41870,41870,9
10/04/2007,11:18:00,41875,41875,41875,41875,14
10/04/2007,11:20:00,41875,41880,41875,41880,9
10/04/2007,11:21:00,41875,41880,41875,41880,24
10/04/2007,11:22:00,41880,41880,41860,41865,34
10/04/2007,11:23:00,41870,41875,41865,41870,15
10/04/2007,11:24:00,41865,41865,41860,41860,4
10/04/2007,11:27:00,41865,41865,41865,41865,4
10/04/2007,11:28:00,41870,41880,41870,41880,14
10/04/2007,11:29:00,41875,41875,41870,41875,11
10/04/2007,11:30:00,41875,41875,41875,41875,4
10/04/2007,11:31:00,41870,41875,41870,41875,17
10/04/2007,11:32:00,41875,41875,41870,41870,18
10/04/2007,11:33:00,41870,41870,41870,41870,1
10/04/2007,11:34:00,41865,41865,41860,41865,19
10/04/2007,11:35:00,41865,41870,41865,41870,12
10/04/2007,11:36:00,41870,41870,41870,41870,4
10/04/2007,11:37:00,41875,41875,41875,41875,5
10/04/2007,11:38:00,41870,41875,41870,41870,6
10/04/2007,11:39:00,41870,41870,41865,41865,17
10/04/2007,11:40:00,41870,41880,41870,41875,23
10/04/2007,11:41:00,41870,41875,41870,41875,4
10/04/2007,11:42:00,41875,41875,41870,41870,3
10/04/2007,11:43:00,41875,41880,41875,41880,3
10/04/2007,11:44:00,41875,41875,41865,41865,13
10/04/2007,11:45:00,41870,41880,41870,41875,22
10/04/2007,11:46:00,41875,41880,41875,41880,24
10/04/2007,11:47:00,41880,41880,41880,41880,20
10/04/2007,11:48:00,41880,41880,41880,41880,4
10/04/2007,11:49:00,41880,41880,41880,41880,1
10/04/2007,11:50:00,41880,41880,41870,41870,7
10/04/2007,11:51:00,41875,41890,41875,41890,35
10/04/2007,11:52:00,41885,41890,41885,41890,29
10/04/2007,11:53:00,41890,41890,41885,41890,17
10/04/2007,11:54:00,41890,41890,41885,41885,2
10/04/2007,11:55:00,41885,41890,41885,41890,10
10/04/2007,11:56:00,41895,41900,41890,41900,52
10/04/2007,11:57:00,41900,41900,41895,41900,30
10/04/2007,11:58:00,41900,41900,41895,41900,4
10/04/2007,11:59:00,41900,41900,41890,41895,9
10/04/2007,12:00:00,41890,41900,41890,41895,18
10/04/2007,12:01:00,41890,41890,41885,41890,8
10/04/2007,12:02:00,41890,41895,41890,41895,7
10/04/2007,12:03:00,41895,41910,41895,41900,33
10/04/2007,12:04:00,41905,41920,41905,41910,68
10/04/2007,12:05:00,41915,41935,41915,41930,80
10/04/2007,12:06:00,41925,41930,41920,41925,16
10/04/2007,12:07:00,41930,41930,41930,41930,23
10/04/2007,12:08:00,41930,41930,41920,41925,24
10/04/2007,12:09:00,41930,41930,41925,41930,13
10/04/2007,12:10:00,41935,41935,41930,41935,19
10/04/2007,12:11:00,41930,41935,41925,41930,9
10/04/2007,12:12:00,41925,41935,41925,41935,28
10/04/2007,12:13:00,41935,41935,41930,41930,5
10/04/2007,12:14:00,41935,41935,41935,41935,4
10/04/2007,12:15:00,41935,41945,41930,41935,50
10/04/2007,12:16:00,41935,41940,41930,41935,10
10/04/2007,12:17:00,41935,41935,41930,41930,8
10/04/2007,12:18:00,41930,41930,41930,41930,2
10/04/2007,12:19:00,41930,41935,41930,41935,16
10/04/2007,12:20:00,41930,41935,41930,41930,18
10/04/2007,12:21:00,41925,41930,41920,41925,12
10/04/2007,12:22:00,41925,41930,41925,41925,6
10/04/2007,12:23:00,41925,41930,41920,41925,16
10/04/2007,12:24:00,41925,41925,41925,41925,1
10/04/2007,12:25:00,41925,41925,41925,41925,1
10/04/2007,12:26:00,41930,41930,41930,41930,17
10/04/2007,12:27:00,41930,41930,41925,41925,16
10/04/2007,12:28:00,41925,41925,41925,41925,2
10/04/2007,12:29:00,41930,41935,41925,41935,42
10/04/2007,12:30:00,41935,41935,41935,41935,6
10/04/2007,12:31:00,41935,41940,41935,41935,33
10/04/2007,12:32:00,41935,41935,41935,41935,5
10/04/2007,12:33:00,41940,41945,41940,41945,28
10/04/2007,12:34:00,41945,41945,41945,41945,4
10/04/2007,12:35:00,41945,41945,41940,41940,9
10/04/2007,12:36:00,41940,41955,41940,41955,38
10/04/2007,12:37:00,41955,41955,41955,41955,19
10/04/2007,12:38:00,41955,41975,41955,41970,77
10/04/2007,12:39:00,41965,41970,41965,41970,59
10/04/2007,12:40:00,41970,41970,41970,41970,19
10/04/2007,12:41:00,41970,41970,41965,41970,15
10/04/2007,12:42:00,41965,41970,41965,41970,8
10/04/2007,12:43:00,41975,41975,41970,41975,5
10/04/2007,12:44:00,41970,41975,41970,41975,3
10/04/2007,12:45:00,41970,41970,41970,41970,1
10/04/2007,12:46:00,41970,41990,41970,41980,73
10/04/2007,12:47:00,41980,41985,41980,41985,21
10/04/2007,12:48:00,41985,41990,41980,41980,35
10/04/2007,12:49:00,41975,41980,41975,41980,7
10/04/2007,12:50:00,41980,41980,41980,41980,11
10/04/2007,12:51:00,41975,41975,41965,41965,43
10/04/2007,12:52:00,41965,41975,41965,41970,7
10/04/2007,12:53:00,41965,41965,41960,41960,12
10/04/2007,12:54:00,41960,41965,41960,41965,6
10/04/2007,12:55:00,41960,41965,41955,41965,8
10/04/2007,12:56:00,41965,41965,41965,41965,1
10/04/2007,12:57:00,41965,41965,41955,41955,19
10/04/2007,12:59:00,41955,41955,41955,41955,10
10/04/2007,13:00:00,41955,41960,41955,41955,22
10/04/2007,13:01:00,41960,41960,41960,41960,4
10/04/2007,13:02:00,41960,41960,41955,41960,9
10/04/2007,13:03:00,41960,41965,41960,41965,3
10/04/2007,13:04:00,41965,41965,41960,41960,2
10/04/2007,13:05:00,41965,41970,41965,41970,24
10/04/2007,13:06:00,41965,41965,41960,41960,7
10/04/2007,13:07:00,41965,41965,41965,41965,1
10/04/2007,13:08:00,41965,41970,41965,41970,4
10/04/2007,13:09:00,41970,41975,41970,41975,32
10/04/2007,13:10:00,41975,41975,41970,41975,3
10/04/2007,13:11:00,41975,41980,41975,41975,25
10/04/2007,13:12:00,41980,41980,41975,41975,9
10/04/2007,13:14:00,41980,41980,41980,41980,1
10/04/2007,13:15:00,41985,41985,41980,41980,27
10/04/2007,13:16:00,41980,41985,41980,41985,15
10/04/2007,13:17:00,41985,41985,41980,41980,14
10/04/2007,13:18:00,41980,41980,41980,41980,24
10/04/2007,13:19:00,41975,41975,41965,41975,24
10/04/2007,13:20:00,41975,41975,41970,41970,16
10/04/2007,13:21:00,41970,41975,41970,41970,11
10/04/2007,13:22:00,41970,41970,41965,41970,9
10/04/2007,13:23:00,41965,41965,41960,41960,21
10/04/2007,13:24:00,41955,41960,41950,41950,38
10/04/2007,13:25:00,41950,41955,41950,41955,11
10/04/2007,13:26:00,41955,41960,41955,41955,8
10/04/2007,13:27:00,41955,41955,41955,41955,4
10/04/2007,13:30:00,41950,41955,41950,41955,2
10/04/2007,13:32:00,41955,41955,41955,41955,3
10/04/2007,13:33:00,41955,41955,41955,41955,2
10/04/2007,13:34:00,41955,41955,41955,41955,1
10/04/2007,13:35:00,41950,41955,41950,41955,5
10/04/2007,13:36:00,41955,41955,41955,41955,1
10/04/2007,13:37:00,41955,41960,41955,41955,24
10/04/2007,13:38:00,41955,41960,41950,41950,21
10/04/2007,13:39:00,41950,41950,41945,41950,12
10/04/2007,13:40:00,41945,41945,41930,41940,46
10/04/2007,13:41:00,41940,41940,41935,41935,3
10/04/2007,13:42:00,41940,41940,41940,41940,10
10/04/2007,13:44:00,41945,41950,41945,41945,15
10/04/2007,13:46:00,41955,41955,41955,41955,2
10/04/2007,13:48:00,41960,41960,41960,41960,2
10/04/2007,13:49:00,41960,41960,41960,41960,3
10/04/2007,13:50:00,41960,41960,41955,41955,2
10/04/2007,13:51:00,41960,41960,41960,41960,5
10/04/2007,13:52:00,41960,41965,41960,41965,10
10/04/2007,13:53:00,41970,41970,41965,41965,3
10/04/2007,13:54:00,41960,41960,41960,41960,1
10/04/2007,13:55:00,41960,41960,41960,41960,2
10/04/2007,13:56:00,41960,41960,41960,41960,4
10/04/2007,13:58:00,41965,41965,41960,41960,4
10/04/2007,14:00:00,41960,41970,41960,41970,8
10/04/2007,14:01:00,41960,41965,41955,41965,8
10/04/2007,14:02:00,41960,41965,41960,41965,6
10/04/2007,14:03:00,41965,41965,41960,41960,4
10/04/2007,14:04:00,41965,41965,41960,41960,3
10/04/2007,14:05:00,41970,41970,41970,41970,2
10/04/2007,14:06:00,41960,41965,41960,41960,8
10/04/2007,14:07:00,41960,41965,41960,41965,8
10/04/2007,14:08:00,41960,41970,41960,41960,5
10/04/2007,14:09:00,41970,41970,41960,41960,6
10/04/2007,14:10:00,41965,41965,41960,41960,5
10/04/2007,14:11:00,41960,41965,41960,41965,4
10/04/2007,14:12:00,41960,41960,41960,41960,6
10/04/2007,14:13:00,41955,41960,41955,41955,10
10/04/2007,14:14:00,41960,41960,41960,41960,2
10/04/2007,14:15:00,41960,41960,41955,41955,5
10/04/2007,14:16:00,41950,41955,41945,41950,17
10/04/2007,14:17:00,41950,41950,41940,41940,23
10/04/2007,14:18:00,41935,41945,41935,41940,24
10/04/2007,14:19:00,41945,41945,41945,41945,6
10/04/2007,14:20:00,41945,41950,41940,41940,9
10/04/2007,14:21:00,41940,41950,41940,41950,5
10/04/2007,14:22:00,41950,41950,41950,41950,7
10/04/2007,14:23:00,41950,41950,41950,41950,2
10/04/2007,14:24:00,41945,41950,41945,41950,6
10/04/2007,14:25:00,41945,41960,41945,41960,10
10/04/2007,14:26:00,41960,41960,41950,41950,7
10/04/2007,14:27:00,41950,41950,41950,41950,7
10/04/2007,14:28:00,41955,41955,41955,41955,2
10/04/2007,14:29:00,41945,41955,41945,41950,5
10/04/2007,14:30:00,41950,41960,41950,41960,3
10/04/2007,14:31:00,41955,41955,41955,41955,2
10/04/2007,14:32:00,41950,41955,41950,41955,4
10/04/2007,14:33:00,41955,41960,41955,41960,5
10/04/2007,14:34:00,41955,41955,41955,41955,3
10/04/2007,14:35:00,41955,41955,41950,41950,7
10/04/2007,14:36:00,41955,41960,41955,41955,4
10/04/2007,14:37:00,41950,41960,41950,41960,6
10/04/2007,14:38:00,41950,41960,41950,41960,5
10/04/2007,14:39:00,41950,41960,41950,41960,12
10/04/2007,14:40:00,41960,41960,41950,41950,5
10/04/2007,14:41:00,41960,41960,41955,41955,4
10/04/2007,14:42:00,41955,41955,41945,41945,6
10/04/2007,14:43:00,41945,41950,41940,41940,5
10/04/2007,14:44:00,41950,41950,41940,41940,28
10/04/2007,14:45:00,41950,41950,41950,41950,2
10/04/2007,14:46:00,41945,41945,41935,41935,20
10/04/2007,14:47:00,41935,41940,41935,41940,22
10/04/2007,14:48:00,41935,41940,41935,41935,16
10/04/2007,14:49:00,41940,41940,41940,41940,2
10/04/2007,14:50:00,41930,41940,41930,41940,10
10/04/2007,14:51:00,41940,41945,41935,41935,3
10/04/2007,14:52:00,41940,41940,41930,41930,17
10/04/2007,14:53:00,41930,41940,41930,41935,34
10/04/2007,14:54:00,41940,41940,41930,41930,4
10/04/2007,14:55:00,41935,41935,41930,41930,5
10/04/2007,14:56:00,41945,41945,41930,41935,40
10/04/2007,14:57:00,41935,41935,41935,41935,11
10/04/2007,14:58:00,41940,41945,41935,41935,7
10/04/2007,14:59:00,41940,41940,41940,41940,2
10/04/2007,15:00:00,41935,41940,41930,41930,11
10/04/2007,15:01:00,41930,41940,41930,41940,11
10/04/2007,15:02:00,41940,41945,41940,41945,6
10/04/2007,15:03:00,41945,41945,41945,41945,2
10/04/2007,15:04:00,41940,41945,41940,41945,8
10/04/2007,15:05:00,41940,41940,41935,41935,16
10/04/2007,15:06:00,41930,41935,41930,41935,11
10/04/2007,15:07:00,41935,41940,41930,41930,9
10/04/2007,15:08:00,41930,41940,41925,41935,11
10/04/2007,15:09:00,41935,41940,41935,41940,8
10/04/2007,15:10:00,41940,41945,41940,41940,10
10/04/2007,15:11:00,41945,41950,41940,41945,6
10/04/2007,15:12:00,41950,41950,41945,41950,12
10/04/2007,15:13:00,41950,41950,41945,41945,12
10/04/2007,15:14:00,41945,41950,41945,41950,4
10/04/2007,15:15:00,41945,41950,41945,41950,10
10/04/2007,15:16:00,41955,41960,41955,41960,14
10/04/2007,15:17:00,41955,41965,41955,41965,13
10/04/2007,15:18:00,41960,41965,41960,41965,25
10/04/2007,15:19:00,41965,41970,41965,41965,13
10/04/2007,15:20:00,41965,41970,41960,41960,5
10/04/2007,15:21:00,41965,41965,41965,41965,1
10/04/2007,15:22:00,41970,41975,41965,41975,22
10/04/2007,15:23:00,41975,41980,41970,41980,28
10/04/2007,15:24:00,41970,41975,41970,41975,3
10/04/2007,15:25:00,41975,41975,41975,41975,2
10/04/2007,15:26:00,41970,41970,41970,41970,3
10/04/2007,15:27:00,41970,41970,41965,41965,7
10/04/2007,15:28:00,41970,41970,41970,41970,7
10/04/2007,15:29:00,41960,41965,41950,41955,33
10/04/2007,15:30:00,41960,41970,41950,41965,37
10/04/2007,15:31:00,41965,41980,41960,41980,39
10/04/2007,15:32:00,41980,41980,41970,41980,38
10/04/2007,15:33:00,41975,41980,41975,41975,34
10/04/2007,15:34:00,41975,41985,41970,41975,29
10/04/2007,15:35:00,41980,41990,41980,41985,13
10/04/2007,15:36:00,41985,42005,41985,42000,106
10/04/2007,15:37:00,42005,42020,42000,42010,89
10/04/2007,15:38:00,42010,42015,42010,42010,17
10/04/2007,15:39:00,42005,42005,42000,42000,21
10/04/2007,15:40:00,42005,42005,42000,42000,8
10/04/2007,15:41:00,42000,42015,42000,42010,22
10/04/2007,15:42:00,42015,42020,42000,42000,39
10/04/2007,15:43:00,42010,42010,42000,42000,23
10/04/2007,15:44:00,42005,42010,42000,42000,23
10/04/2007,15:45:00,42000,42000,41985,41995,58
10/04/2007,15:46:00,41990,41995,41985,41985,22
10/04/2007,15:47:00,41990,41995,41990,41995,6
10/04/2007,15:48:00,41990,41995,41985,41985,36
10/04/2007,15:49:00,41990,42000,41990,41990,12
10/04/2007,15:50:00,41990,41995,41990,41995,14
10/04/2007,15:51:00,42000,42000,41985,41985,39
10/04/2007,15:52:00,41990,41995,41990,41990,21
10/04/2007,15:53:00,41990,42000,41990,41995,27
10/04/2007,15:54:00,41995,42005,41995,42000,32
10/04/2007,15:55:00,42005,42005,42000,42000,16
10/04/2007,15:56:00,42005,42005,42000,42000,7
10/04/2007,15:57:00,42000,42015,42000,42010,26
10/04/2007,15:58:00,42015,42020,42015,42020,23
10/04/2007,15:59:00,42020,42020,42010,42010,40
10/04/2007,16:00:00,42010,42015,42000,42010,40
10/04/2007,16:01:00,42005,42015,42005,42015,20
10/04/2007,16:02:00,42010,42020,42010,42020,43
10/04/2007,16:03:00,42020,42020,42015,42015,9
10/04/2007,16:04:00,42010,42010,42005,42010,11
10/04/2007,16:05:00,42010,42010,41990,41995,46
10/04/2007,16:06:00,41995,42000,41985,41995,49
10/04/2007,16:07:00,41995,42000,41990,41995,9
10/04/2007,16:08:00,41995,42000,41990,41990,18
10/04/2007,16:09:00,41990,42000,41990,41990,21
10/04/2007,16:10:00,42000,42005,41990,41990,28
10/04/2007,16:11:00,41990,42010,41990,42010,31
10/04/2007,16:12:00,42005,42005,42005,42005,5
10/04/2007,16:13:00,42010,42015,42010,42015,18
10/04/2007,16:14:00,42015,42050,42015,42045,178
10/04/2007,16:15:00,42045,42075,42045,42075,155
10/04/2007,16:16:00,42065,42090,42060,42085,106
10/04/2007,16:17:00,42085,42095,42085,42095,59
10/04/2007,16:18:00,42095,42105,42085,42085,103
10/04/2007,16:19:00,42085,42085,42075,42080,39
10/04/2007,16:20:00,42080,42090,42070,42075,48
10/04/2007,16:21:00,42075,42080,42075,42080,18
10/04/2007,16:22:00,42080,42080,42070,42075,32
10/04/2007,16:23:00,42075,42080,42065,42065,24
10/04/2007,16:24:00,42070,42070,42055,42065,31
10/04/2007,16:25:00,42065,42075,42060,42060,22
10/04/2007,16:26:00,42065,42065,42055,42060,9
10/04/2007,16:27:00,42055,42065,42050,42060,46
10/04/2007,16:28:00,42060,42065,42055,42060,25
10/04/2007,16:29:00,42060,42065,42060,42065,55
10/04/2007,16:30:00,42065,42080,42065,42080,55
10/04/2007,16:31:00,42080,42085,42065,42075,46
10/04/2007,16:32:00,42070,42070,42065,42065,16
10/04/2007,16:33:00,42065,42075,42065,42075,21
10/04/2007,16:34:00,42070,42080,42070,42080,11
10/04/2007,16:35:00,42075,42075,42065,42065,22
10/04/2007,16:36:00,42065,42070,42065,42065,14
10/04/2007,16:37:00,42075,42075,42070,42070,19
10/04/2007,16:38:00,42070,42070,42060,42065,20
10/04/2007,16:39:00,42065,42070,42060,42065,30
10/04/2007,16:40:00,42065,42065,42060,42060,45
10/04/2007,16:41:00,42055,42075,42055,42065,75
10/04/2007,16:42:00,42070,42075,42065,42070,13
10/04/2007,16:43:00,42070,42075,42070,42070,10
10/04/2007,16:44:00,42075,42075,42070,42070,19
10/04/2007,16:45:00,42070,42085,42070,42080,39
10/04/2007,16:46:00,42080,42085,42080,42085,49
10/04/2007,16:47:00,42085,42085,42080,42080,35
10/04/2007,16:48:00,42080,42085,42075,42085,28
10/04/2007,16:49:00,42085,42085,42085,42085,14
10/04/2007,16:50:00,42085,42090,42080,42085,43
10/04/2007,16:51:00,42090,42095,42080,42095,42
10/04/2007,16:52:00,42095,42120,42095,42115,127
10/04/2007,16:53:00,42120,42140,42115,42135,156
10/04/2007,16:54:00,42135,42150,42135,42140,98
10/04/2007,16:55:00,42145,42150,42135,42135,62
10/04/2007,16:56:00,42135,42140,42130,42135,113
10/04/2007,16:57:00,42135,42135,42125,42125,29
10/04/2007,16:58:00,42125,42125,42115,42115,86
10/04/2007,16:59:00,42115,42115,42100,42100,52
10/04/2007,17:00:00,42100,42105,42095,42105,29
10/04/2007,17:01:00,42100,42105,42100,42105,15
10/04/2007,17:02:00,42105,42115,42100,42100,42
10/04/2007,17:03:00,42100,42105,42095,42100,25
10/04/2007,17:04:00,42100,42100,42095,42095,31
10/04/2007,17:05:00,42095,42100,42090,42090,13
10/04/2007,17:06:00,42090,42095,42065,42075,70
10/04/2007,17:07:00,42080,42080,42070,42075,56
10/04/2007,17:08:00,42075,42080,42065,42070,42
10/04/2007,17:09:00,42070,42075,42070,42070,23
10/04/2007,17:10:00,42070,42070,42060,42070,58
10/04/2007,17:11:00,42070,42075,42065,42075,51
10/04/2007,17:12:00,42075,42075,42070,42075,28
10/04/2007,17:13:00,42075,42075,42070,42070,23
10/04/2007,17:14:00,42070,42075,42060,42070,38
10/04/2007,17:15:00,42065,42070,42045,42065,97
10/04/2007,17:16:00,42070,42070,42055,42065,57
10/04/2007,17:17:00,42065,42075,42060,42070,67
10/04/2007,17:18:00,42075,42075,42070,42070,23
10/04/2007,17:19:00,42070,42075,42070,42075,18
10/04/2007,17:20:00,42070,42070,42055,42065,67
10/04/2007,17:21:00,42065,42070,42060,42060,113
10/04/2007,17:22:00,42070,42075,42060,42065,67
10/04/2007,17:23:00,42065,42085,42065,42080,106
10/04/2007,17:24:00,42080,42090,42080,42090,74
10/04/2007,17:25:00,42090,42100,42070,42090,123
10/04/2007,17:26:00,42095,42095,42085,42085,90
10/04/2007,17:27:00,42090,42090,42070,42075,57
10/04/2007,17:28:00,42075,42075,42070,42075,55
10/04/2007,17:29:00,42075,42090,42070,42080,117
10/04/2007,17:30:00,42080,42095,42075,42095,75
10/04/2007,17:31:00,42100,42100,42090,42090,66
10/04/2007,17:32:00,42085,42090,42075,42080,40
10/04/2007,17:33:00,42075,42085,42070,42075,18
10/04/2007,17:34:00,42070,42080,42065,42065,55
10/04/2007,17:35:00,42075,42080,42065,42065,29
10/04/2007,17:36:00,42060,42070,42055,42060,42
10/04/2007,17:37:00,42055,42055,42025,42025,50
10/04/2007,17:38:00,42025,42030,42015,42020,57
10/04/2007,17:39:00,42020,42030,42015,42020,78