DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/04/2007,16:57:00,43165,43170,43155,43170,12
30/04/2007,16:58:00,43170,43175,43170,43175,21
30/04/2007,16:59:00,43175,43185,43170,43170,35
30/04/2007,17:00:00,43170,43170,43160,43160,10
30/04/2007,17:01:00,43155,43155,43140,43140,28
30/04/2007,17:02:00,43145,43145,43135,43135,29
30/04/2007,17:03:00,43145,43145,43130,43130,27
30/04/2007,17:04:00,43130,43135,43130,43135,7
30/04/2007,17:05:00,43135,43140,43135,43140,30
30/04/2007,17:06:00,43140,43145,43140,43140,34
30/04/2007,17:07:00,43140,43145,43140,43145,10
30/04/2007,17:08:00,43150,43150,43145,43145,8
30/04/2007,17:09:00,43145,43145,43130,43135,44
30/04/2007,17:10:00,43130,43145,43130,43135,43
30/04/2007,17:11:00,43135,43135,43130,43135,11
30/04/2007,17:12:00,43130,43130,43125,43130,31
30/04/2007,17:13:00,43130,43130,43120,43120,24
30/04/2007,17:14:00,43125,43125,43115,43115,27
30/04/2007,17:15:00,43110,43120,43110,43120,53
30/04/2007,17:16:00,43115,43115,43110,43115,7
30/04/2007,17:17:00,43120,43125,43120,43125,33
30/04/2007,17:18:00,43130,43130,43125,43125,23
30/04/2007,17:19:00,43125,43135,43125,43135,28
30/04/2007,17:20:00,43130,43130,43120,43120,20
30/04/2007,17:21:00,43125,43135,43125,43130,18
30/04/2007,17:22:00,43130,43130,43125,43125,34
30/04/2007,17:23:00,43125,43125,43120,43120,21
30/04/2007,17:24:00,43120,43125,43115,43120,86
30/04/2007,17:25:00,43120,43130,43115,43120,35
30/04/2007,17:26:00,43120,43130,43120,43130,23
30/04/2007,17:27:00,43135,43135,43125,43125,63
30/04/2007,17:28:00,43125,43125,43100,43100,87
30/04/2007,17:29:00,43100,43100,43075,43095,105
30/04/2007,17:30:00,43095,43105,43065,43090,81
30/04/2007,17:31:00,43100,43100,43095,43100,18
30/04/2007,17:32:00,43100,43105,43100,43105,13
30/04/2007,17:33:00,43100,43105,43100,43105,12
30/04/2007,17:34:00,43105,43110,43100,43100,40
30/04/2007,17:35:00,43100,43110,43095,43100,31
30/04/2007,17:36:00,43090,43100,43085,43085,29
30/04/2007,17:37:00,43085,43095,43080,43095,29
30/04/2007,17:38:00,43095,43095,43085,43090,27
30/04/2007,17:39:00,43095,43100,43085,43085,36
02/05/2007,09:00:00,43230,43250,43200,43200,184
02/05/2007,09:01:00,43210,43230,43200,43225,140
02/05/2007,09:02:00,43220,43220,43205,43205,54
02/05/2007,09:03:00,43210,43215,43195,43210,114
02/05/2007,09:04:00,43210,43215,43205,43210,48
02/05/2007,09:05:00,43205,43215,43195,43215,81
02/05/2007,09:06:00,43215,43230,43205,43230,100
02/05/2007,09:07:00,43230,43240,43220,43235,68
02/05/2007,09:08:00,43235,43275,43235,43275,156
02/05/2007,09:09:00,43275,43295,43275,43280,103
02/05/2007,09:10:00,43280,43290,43270,43275,59
02/05/2007,09:11:00,43275,43285,43275,43285,71
02/05/2007,09:12:00,43280,43300,43280,43295,101
02/05/2007,09:13:00,43295,43295,43270,43275,41
02/05/2007,09:14:00,43270,43280,43270,43280,11
02/05/2007,09:15:00,43270,43280,43265,43275,53
02/05/2007,09:16:00,43280,43285,43270,43280,51
02/05/2007,09:17:00,43280,43285,43275,43275,30
02/05/2007,09:18:00,43275,43285,43275,43275,20
02/05/2007,09:19:00,43270,43275,43260,43265,26
02/05/2007,09:20:00,43265,43270,43265,43265,18
02/05/2007,09:21:00,43260,43265,43260,43260,25
02/05/2007,09:22:00,43260,43265,43260,43265,30
02/05/2007,09:23:00,43260,43260,43250,43250,32
02/05/2007,09:24:00,43250,43255,43250,43250,11
02/05/2007,09:25:00,43250,43260,43250,43260,20
02/05/2007,09:26:00,43260,43265,43255,43265,19
02/05/2007,09:27:00,43265,43275,43265,43270,35
02/05/2007,09:28:00,43270,43300,43270,43300,123
02/05/2007,09:29:00,43300,43305,43290,43300,46
02/05/2007,09:30:00,43300,43300,43290,43295,44
02/05/2007,09:31:00,43300,43305,43290,43290,32
02/05/2007,09:32:00,43290,43315,43290,43315,55
02/05/2007,09:33:00,43310,43310,43290,43300,55
02/05/2007,09:34:00,43300,43305,43295,43305,15
02/05/2007,09:35:00,43300,43305,43300,43305,26
02/05/2007,09:36:00,43305,43310,43300,43310,29
02/05/2007,09:37:00,43310,43310,43300,43305,41
02/05/2007,09:38:00,43310,43310,43305,43305,16
02/05/2007,09:39:00,43305,43305,43300,43300,19
02/05/2007,09:40:00,43300,43300,43290,43295,35
02/05/2007,09:41:00,43295,43295,43285,43290,33
02/05/2007,09:42:00,43290,43305,43290,43300,56
02/05/2007,09:43:00,43300,43305,43300,43300,34
02/05/2007,09:44:00,43305,43310,43300,43310,24
02/05/2007,09:45:00,43310,43315,43300,43305,55
02/05/2007,09:46:00,43300,43305,43285,43285,54
02/05/2007,09:47:00,43290,43290,43285,43285,19
02/05/2007,09:48:00,43285,43295,43285,43290,15
02/05/2007,09:49:00,43290,43290,43285,43290,16
02/05/2007,09:50:00,43290,43295,43290,43295,27
02/05/2007,09:51:00,43295,43300,43295,43300,9
02/05/2007,09:52:00,43300,43300,43285,43290,33
02/05/2007,09:53:00,43295,43295,43295,43295,3
02/05/2007,09:54:00,43295,43300,43290,43295,19
02/05/2007,09:55:00,43290,43290,43275,43275,43
02/05/2007,09:56:00,43275,43275,43270,43270,84
02/05/2007,09:57:00,43265,43265,43255,43260,34
02/05/2007,09:58:00,43260,43260,43255,43260,22
02/05/2007,09:59:00,43255,43260,43250,43250,41
02/05/2007,10:00:00,43255,43255,43245,43255,43
02/05/2007,10:01:00,43255,43260,43255,43255,30
02/05/2007,10:02:00,43260,43265,43260,43265,13
02/05/2007,10:03:00,43265,43285,43265,43285,39
02/05/2007,10:04:00,43285,43300,43285,43300,39
02/05/2007,10:05:00,43300,43300,43290,43300,18
02/05/2007,10:06:00,43300,43305,43300,43305,14
02/05/2007,10:07:00,43305,43305,43300,43300,24
02/05/2007,10:08:00,43300,43300,43295,43295,8
02/05/2007,10:09:00,43290,43290,43280,43285,35
02/05/2007,10:10:00,43290,43305,43290,43305,24
02/05/2007,10:11:00,43305,43305,43295,43300,15
02/05/2007,10:12:00,43300,43300,43295,43295,5
02/05/2007,10:13:00,43295,43295,43295,43295,6
02/05/2007,10:14:00,43300,43300,43295,43295,16
02/05/2007,10:15:00,43300,43320,43295,43320,78
02/05/2007,10:16:00,43315,43325,43310,43320,42
02/05/2007,10:17:00,43320,43340,43320,43335,92
02/05/2007,10:18:00,43340,43345,43335,43335,48
02/05/2007,10:19:00,43335,43340,43330,43335,31
02/05/2007,10:20:00,43335,43340,43335,43335,30
02/05/2007,10:21:00,43345,43350,43335,43340,54
02/05/2007,10:22:00,43340,43350,43330,43345,64
02/05/2007,10:23:00,43345,43345,43335,43335,41
02/05/2007,10:24:00,43335,43335,43325,43325,30
02/05/2007,10:25:00,43320,43325,43320,43320,9
02/05/2007,10:26:00,43320,43320,43320,43320,3
02/05/2007,10:27:00,43320,43320,43320,43320,22
02/05/2007,10:28:00,43320,43320,43315,43320,4
02/05/2007,10:29:00,43320,43325,43320,43325,16
02/05/2007,10:30:00,43320,43325,43320,43320,18
02/05/2007,10:31:00,43315,43315,43315,43315,4
02/05/2007,10:32:00,43315,43320,43315,43315,19
02/05/2007,10:33:00,43315,43315,43315,43315,1
02/05/2007,10:34:00,43310,43310,43305,43310,22
02/05/2007,10:35:00,43310,43310,43300,43300,17
02/05/2007,10:36:00,43300,43305,43290,43300,37
02/05/2007,10:37:00,43300,43305,43300,43305,24
02/05/2007,10:38:00,43300,43305,43300,43305,3
02/05/2007,10:39:00,43305,43315,43305,43310,19
02/05/2007,10:40:00,43315,43320,43315,43315,66
02/05/2007,10:41:00,43315,43315,43305,43305,27
02/05/2007,10:42:00,43305,43305,43300,43300,25
02/05/2007,10:43:00,43305,43305,43290,43290,19
02/05/2007,10:44:00,43295,43300,43295,43300,11
02/05/2007,10:45:00,43305,43320,43305,43315,24
02/05/2007,10:46:00,43310,43310,43300,43300,18
02/05/2007,10:47:00,43300,43305,43300,43300,17
02/05/2007,10:48:00,43295,43300,43290,43300,40
02/05/2007,10:49:00,43295,43305,43295,43300,15
02/05/2007,10:50:00,43300,43305,43300,43300,10
02/05/2007,10:51:00,43295,43300,43295,43300,5
02/05/2007,10:52:00,43295,43300,43295,43300,12
02/05/2007,10:53:00,43295,43295,43295,43295,5
02/05/2007,10:54:00,43295,43295,43295,43295,2
02/05/2007,10:55:00,43290,43295,43285,43285,17
02/05/2007,10:56:00,43285,43295,43285,43295,21
02/05/2007,10:57:00,43295,43305,43295,43300,12
02/05/2007,10:58:00,43295,43295,43295,43295,5
02/05/2007,10:59:00,43305,43305,43300,43305,10
02/05/2007,11:00:00,43305,43310,43305,43305,7
02/05/2007,11:01:00,43300,43300,43300,43300,3
02/05/2007,11:02:00,43300,43300,43295,43295,16
02/05/2007,11:03:00,43295,43295,43295,43295,18
02/05/2007,11:04:00,43290,43290,43285,43285,6
02/05/2007,11:05:00,43295,43295,43290,43290,5
02/05/2007,11:06:00,43290,43295,43290,43295,8
02/05/2007,11:07:00,43295,43295,43295,43295,2
02/05/2007,11:08:00,43290,43290,43290,43290,26
02/05/2007,11:09:00,43290,43300,43290,43300,22
02/05/2007,11:10:00,43300,43300,43295,43295,6
02/05/2007,11:11:00,43300,43300,43300,43300,6
02/05/2007,11:12:00,43300,43300,43300,43300,3
02/05/2007,11:13:00,43295,43295,43295,43295,12
02/05/2007,11:14:00,43295,43295,43295,43295,6
02/05/2007,11:15:00,43295,43300,43290,43290,17
02/05/2007,11:16:00,43290,43290,43290,43290,2
02/05/2007,11:18:00,43295,43295,43295,43295,13
02/05/2007,11:19:00,43295,43300,43295,43300,11
02/05/2007,11:21:00,43300,43300,43300,43300,2
02/05/2007,11:25:00,43305,43310,43305,43310,19
02/05/2007,11:26:00,43305,43305,43305,43305,6
02/05/2007,11:27:00,43305,43305,43300,43300,5
02/05/2007,11:29:00,43305,43305,43305,43305,1
02/05/2007,11:30:00,43305,43305,43305,43305,4
02/05/2007,11:31:00,43300,43300,43300,43300,1
02/05/2007,11:32:00,43300,43300,43295,43295,29
02/05/2007,11:33:00,43290,43290,43280,43285,47
02/05/2007,11:34:00,43285,43285,43275,43280,16
02/05/2007,11:35:00,43275,43285,43275,43285,16
02/05/2007,11:36:00,43290,43290,43290,43290,34
02/05/2007,11:37:00,43290,43290,43285,43285,7
02/05/2007,11:38:00,43285,43285,43285,43285,4
02/05/2007,11:39:00,43285,43285,43285,43285,1
02/05/2007,11:40:00,43280,43280,43280,43280,7
02/05/2007,11:41:00,43275,43275,43260,43265,83
02/05/2007,11:42:00,43260,43265,43260,43260,26
02/05/2007,11:43:00,43265,43270,43260,43260,29
02/05/2007,11:44:00,43260,43260,43250,43255,25
02/05/2007,11:45:00,43260,43265,43260,43265,15
02/05/2007,11:46:00,43265,43265,43265,43265,9
02/05/2007,11:47:00,43265,43270,43260,43265,26
02/05/2007,11:48:00,43265,43265,43260,43265,13
02/05/2007,11:49:00,43265,43265,43260,43265,17
02/05/2007,11:50:00,43260,43260,43255,43255,6
02/05/2007,11:51:00,43260,43260,43260,43260,3
02/05/2007,11:52:00,43255,43260,43255,43260,3
02/05/2007,11:53:00,43260,43260,43255,43255,2
02/05/2007,11:54:00,43255,43260,43255,43260,51
02/05/2007,11:55:00,43265,43265,43260,43265,20
02/05/2007,11:56:00,43265,43265,43265,43265,3
02/05/2007,11:57:00,43260,43260,43260,43260,6
02/05/2007,11:59:00,43265,43265,43260,43265,5
02/05/2007,12:00:00,43270,43270,43270,43270,3
02/05/2007,12:01:00,43260,43260,43235,43235,64
02/05/2007,12:02:00,43235,43235,43230,43235,48
02/05/2007,12:03:00,43230,43240,43230,43235,18
02/05/2007,12:04:00,43230,43235,43220,43225,39
02/05/2007,12:05:00,43230,43235,43230,43235,6
02/05/2007,12:06:00,43235,43235,43230,43235,14
02/05/2007,12:07:00,43235,43240,43235,43235,13
02/05/2007,12:08:00,43235,43235,43230,43230,24
02/05/2007,12:09:00,43230,43230,43215,43220,45
02/05/2007,12:10:00,43220,43225,43215,43225,15
02/05/2007,12:11:00,43225,43225,43205,43205,22
02/05/2007,12:12:00,43210,43215,43200,43205,59
02/05/2007,12:13:00,43210,43215,43210,43215,14
02/05/2007,12:14:00,43215,43220,43215,43220,9
02/05/2007,12:15:00,43220,43220,43215,43215,8
02/05/2007,12:16:00,43215,43215,43205,43205,13
02/05/2007,12:17:00,43205,43210,43205,43210,19
02/05/2007,12:18:00,43210,43215,43205,43210,12
02/05/2007,12:19:00,43210,43210,43210,43210,5
02/05/2007,12:20:00,43210,43220,43210,43215,9
02/05/2007,12:21:00,43220,43225,43220,43225,14
02/05/2007,12:22:00,43225,43225,43210,43215,31
02/05/2007,12:23:00,43220,43220,43215,43215,4
02/05/2007,12:24:00,43220,43220,43215,43215,6
02/05/2007,12:25:00,43220,43230,43220,43225,16
02/05/2007,12:26:00,43220,43220,43215,43215,6
02/05/2007,12:27:00,43220,43220,43215,43215,3
02/05/2007,12:29:00,43220,43220,43220,43220,7
02/05/2007,12:30:00,43220,43220,43220,43220,1
02/05/2007,12:31:00,43215,43220,43210,43220,11
02/05/2007,12:33:00,43215,43215,43215,43215,1
02/05/2007,12:34:00,43215,43215,43215,43215,1
02/05/2007,12:36:00,43210,43215,43210,43210,13
02/05/2007,12:37:00,43210,43210,43210,43210,2
02/05/2007,12:38:00,43210,43210,43205,43205,12
02/05/2007,12:39:00,43200,43200,43175,43180,152
02/05/2007,12:40:00,43180,43185,43165,43175,77
02/05/2007,12:41:00,43175,43175,43170,43170,27
02/05/2007,12:42:00,43175,43175,43170,43175,21
02/05/2007,12:43:00,43175,43175,43165,43165,22
02/05/2007,12:44:00,43170,43170,43160,43170,28
02/05/2007,12:45:00,43170,43175,43160,43170,37
02/05/2007,12:46:00,43165,43165,43165,43165,5
02/05/2007,12:47:00,43165,43165,43165,43165,10
02/05/2007,12:48:00,43170,43175,43170,43170,12
02/05/2007,12:49:00,43175,43175,43175,43175,9
02/05/2007,12:50:00,43170,43170,43160,43160,19
02/05/2007,12:51:00,43160,43170,43160,43170,12
02/05/2007,12:52:00,43170,43170,43170,43170,1
02/05/2007,12:53:00,43170,43170,43170,43170,8
02/05/2007,12:54:00,43175,43175,43175,43175,1
02/05/2007,12:55:00,43165,43165,43160,43160,33
02/05/2007,12:56:00,43160,43165,43160,43165,7
02/05/2007,12:57:00,43165,43170,43165,43165,12
02/05/2007,12:58:00,43165,43165,43165,43165,1
02/05/2007,12:59:00,43165,43165,43165,43165,1
02/05/2007,13:00:00,43170,43175,43170,43170,14
02/05/2007,13:01:00,43170,43180,43170,43180,10
02/05/2007,13:02:00,43180,43180,43170,43170,5
02/05/2007,13:03:00,43175,43175,43175,43175,7
02/05/2007,13:04:00,43175,43175,43175,43175,2
02/05/2007,13:05:00,43175,43180,43175,43180,25
02/05/2007,13:06:00,43180,43185,43180,43185,8
02/05/2007,13:08:00,43185,43185,43180,43180,2
02/05/2007,13:09:00,43185,43190,43185,43190,12
02/05/2007,13:10:00,43190,43200,43190,43200,38
02/05/2007,13:11:00,43200,43200,43200,43200,4
02/05/2007,13:12:00,43195,43195,43195,43195,3
02/05/2007,13:13:00,43195,43195,43180,43180,26
02/05/2007,13:14:00,43180,43185,43180,43180,54
02/05/2007,13:15:00,43180,43180,43180,43180,8
02/05/2007,13:16:00,43175,43180,43175,43180,5
02/05/2007,13:17:00,43185,43190,43185,43190,13
02/05/2007,13:18:00,43185,43185,43185,43185,10
02/05/2007,13:19:00,43185,43185,43185,43185,3
02/05/2007,13:20:00,43185,43185,43185,43185,6
02/05/2007,13:21:00,43185,43190,43180,43180,5
02/05/2007,13:22:00,43195,43195,43185,43190,4
02/05/2007,13:23:00,43185,43185,43185,43185,6
02/05/2007,13:24:00,43185,43185,43180,43180,4
02/05/2007,13:25:00,43185,43185,43185,43185,1
02/05/2007,13:26:00,43185,43185,43185,43185,4
02/05/2007,13:27:00,43185,43185,43180,43185,3
02/05/2007,13:28:00,43185,43185,43185,43185,6
02/05/2007,13:29:00,43185,43185,43185,43185,3
02/05/2007,13:30:00,43180,43180,43180,43180,1
02/05/2007,13:31:00,43185,43185,43185,43185,11
02/05/2007,13:32:00,43185,43190,43185,43185,6
02/05/2007,13:33:00,43180,43180,43175,43180,14
02/05/2007,13:34:00,43180,43180,43170,43170,27
02/05/2007,13:35:00,43170,43170,43165,43165,18
02/05/2007,13:36:00,43160,43160,43140,43140,94
02/05/2007,13:37:00,43150,43150,43140,43140,37
02/05/2007,13:38:00,43140,43145,43135,43145,17
02/05/2007,13:39:00,43150,43150,43150,43150,1
02/05/2007,13:40:00,43145,43145,43145,43145,1
02/05/2007,13:41:00,43145,43145,43145,43145,5
02/05/2007,13:42:00,43150,43155,43150,43155,8
02/05/2007,13:43:00,43155,43160,43155,43155,10
02/05/2007,13:45:00,43155,43155,43155,43155,1
02/05/2007,13:46:00,43155,43160,43155,43160,11
02/05/2007,13:47:00,43160,43160,43155,43155,15
02/05/2007,13:48:00,43155,43155,43155,43155,3
02/05/2007,13:49:00,43155,43155,43155,43155,16
02/05/2007,13:50:00,43150,43150,43150,43150,5
02/05/2007,13:51:00,43160,43165,43160,43165,16
02/05/2007,13:52:00,43165,43170,43165,43165,8
02/05/2007,13:53:00,43165,43165,43165,43165,1
02/05/2007,13:54:00,43165,43165,43165,43165,2
02/05/2007,13:55:00,43165,43165,43165,43165,1
02/05/2007,13:56:00,43160,43160,43160,43160,2
02/05/2007,13:57:00,43165,43170,43155,43170,24
02/05/2007,13:58:00,43155,43155,43150,43155,5
02/05/2007,13:59:00,43160,43160,43160,43160,2
02/05/2007,14:00:00,43160,43160,43160,43160,7
02/05/2007,14:01:00,43160,43160,43155,43160,12
02/05/2007,14:02:00,43160,43160,43160,43160,4
02/05/2007,14:03:00,43160,43160,43160,43160,5
02/05/2007,14:04:00,43155,43160,43155,43160,6
02/05/2007,14:05:00,43155,43155,43155,43155,3
02/05/2007,14:06:00,43155,43160,43155,43160,5
02/05/2007,14:07:00,43160,43170,43160,43170,37
02/05/2007,14:08:00,43170,43175,43160,43165,17
02/05/2007,14:09:00,43165,43165,43160,43165,29
02/05/2007,14:10:00,43165,43170,43160,43160,31
02/05/2007,14:11:00,43160,43165,43160,43160,17
02/05/2007,14:13:00,43160,43165,43155,43155,19
02/05/2007,14:14:00,43155,43155,43155,43155,21
02/05/2007,14:15:00,43155,43155,43135,43150,135
02/05/2007,14:16:00,43145,43150,43140,43150,11
02/05/2007,14:17:00,43145,43145,43140,43140,10
02/05/2007,14:18:00,43145,43145,43125,43125,31
02/05/2007,14:19:00,43130,43135,43130,43130,27
02/05/2007,14:20:00,43130,43135,43125,43130,36
02/05/2007,14:21:00,43130,43145,43130,43145,35
02/05/2007,14:22:00,43140,43145,43140,43145,16
02/05/2007,14:23:00,43150,43150,43130,43130,72
02/05/2007,14:24:00,43125,43140,43125,43130,16
02/05/2007,14:25:00,43130,43135,43130,43135,21
02/05/2007,14:26:00,43140,43145,43135,43135,27
02/05/2007,14:27:00,43135,43135,43125,43130,24
02/05/2007,14:28:00,43130,43135,43130,43135,19
02/05/2007,14:29:00,43130,43130,43125,43130,25
02/05/2007,14:30:00,43130,43130,43115,43120,66
02/05/2007,14:31:00,43120,43120,43115,43120,25
02/05/2007,14:32:00,43120,43130,43115,43120,17
02/05/2007,14:33:00,43125,43130,43125,43125,29
02/05/2007,14:34:00,43125,43125,43120,43125,11
02/05/2007,14:35:00,43115,43115,43110,43110,5
02/05/2007,14:36:00,43115,43125,43115,43125,22
02/05/2007,14:37:00,43125,43125,43115,43115,25
02/05/2007,14:38:00,43120,43120,43120,43120,2
02/05/2007,14:39:00,43120,43125,43120,43125,9
02/05/2007,14:40:00,43120,43135,43120,43130,14
02/05/2007,14:41:00,43125,43125,43120,43125,16
02/05/2007,14:42:00,43125,43130,43125,43125,13
02/05/2007,14:43:00,43125,43125,43125,43125,11
02/05/2007,14:44:00,43125,43125,43125,43125,15
02/05/2007,14:45:00,43130,43135,43125,43125,29
02/05/2007,14:46:00,43130,43130,43125,43125,19
02/05/2007,14:47:00,43125,43125,43125,43125,7
02/05/2007,14:48:00,43125,43125,43115,43115,9
02/05/2007,14:49:00,43120,43120,43115,43120,16
02/05/2007,14:50:00,43110,43115,43105,43105,79
02/05/2007,14:51:00,43105,43105,43095,43100,45
02/05/2007,14:52:00,43100,43100,43090,43095,24
02/05/2007,14:53:00,43100,43100,43100,43100,8
02/05/2007,14:54:00,43100,43100,43095,43100,22
02/05/2007,14:55:00,43105,43105,43090,43090,13
02/05/2007,14:56:00,43090,43095,43090,43095,24
02/05/2007,14:57:00,43090,43095,43090,43090,26
02/05/2007,14:58:00,43095,43095,43085,43085,20
02/05/2007,14:59:00,43090,43095,43085,43085,22
02/05/2007,15:00:00,43085,43090,43080,43080,32
02/05/2007,15:01:00,43080,43090,43080,43085,48
02/05/2007,15:02:00,43090,43090,43090,43090,11
02/05/2007,15:03:00,43090,43090,43090,43090,14
02/05/2007,15:04:00,43090,43095,43090,43095,21
02/05/2007,15:05:00,43090,43090,43085,43085,12
02/05/2007,15:06:00,43085,43085,43080,43080,12
02/05/2007,15:07:00,43085,43085,43080,43080,10
02/05/2007,15:08:00,43080,43080,43055,43060,79
02/05/2007,15:09:00,43060,43060,43035,43045,135
02/05/2007,15:10:00,43040,43045,43015,43020,127
02/05/2007,15:11:00,43025,43030,43025,43030,34
02/05/2007,15:12:00,43035,43040,43035,43040,47
02/05/2007,15:13:00,43040,43040,43030,43030,38
02/05/2007,15:14:00,43030,43040,43025,43030,113
02/05/2007,15:15:00,43035,43040,43030,43035,27
02/05/2007,15:16:00,43040,43050,43035,43040,53
02/05/2007,15:17:00,43040,43040,43030,43035,29
02/05/2007,15:18:00,43040,43040,43035,43040,6
02/05/2007,15:19:00,43040,43055,43040,43050,76
02/05/2007,15:20:00,43050,43050,43045,43045,13
02/05/2007,15:21:00,43045,43045,43040,43045,6
02/05/2007,15:22:00,43045,43050,43040,43045,30
02/05/2007,15:23:00,43050,43050,43045,43050,10
02/05/2007,15:24:00,43055,43060,43055,43060,16
02/05/2007,15:25:00,43060,43060,43055,43055,7
02/05/2007,15:26:00,43060,43065,43055,43065,22
02/05/2007,15:27:00,43065,43070,43065,43065,5
02/05/2007,15:28:00,43065,43065,43060,43060,16
02/05/2007,15:29:00,43060,43065,43060,43065,35
02/05/2007,15:30:00,43065,43065,43045,43050,35
02/05/2007,15:31:00,43055,43070,43055,43065,31
02/05/2007,15:32:00,43065,43070,43065,43070,16
02/05/2007,15:33:00,43070,43085,43070,43085,44
02/05/2007,15:34:00,43085,43095,43085,43090,76
02/05/2007,15:35:00,43090,43100,43090,43090,39
02/05/2007,15:36:00,43090,43090,43085,43090,16
02/05/2007,15:37:00,43090,43100,43085,43095,46
02/05/2007,15:38:00,43100,43100,43095,43100,15
02/05/2007,15:39:00,43095,43110,43095,43110,56
02/05/2007,15:40:00,43110,43110,43100,43105,29
02/05/2007,15:41:00,43105,43115,43105,43110,42
02/05/2007,15:42:00,43110,43115,43100,43110,62
02/05/2007,15:43:00,43110,43125,43110,43120,54
02/05/2007,15:44:00,43120,43125,43120,43120,15
02/05/2007,15:45:00,43120,43125,43115,43125,49
02/05/2007,15:46:00,43125,43125,43125,43125,11
02/05/2007,15:47:00,43125,43130,43120,43130,12
02/05/2007,15:48:00,43130,43130,43115,43120,88
02/05/2007,15:49:00,43120,43130,43120,43130,40
02/05/2007,15:50:00,43125,43125,43115,43120,20
02/05/2007,15:51:00,43120,43120,43115,43120,18
02/05/2007,15:52:00,43120,43125,43120,43120,20
02/05/2007,15:53:00,43120,43120,43120,43120,11
02/05/2007,15:54:00,43120,43125,43120,43125,15
02/05/2007,15:55:00,43130,43135,43125,43130,73
02/05/2007,15:56:00,43130,43135,43130,43130,11
02/05/2007,15:57:00,43130,43135,43120,43120,68
02/05/2007,15:58:00,43120,43120,43115,43115,22
02/05/2007,15:59:00,43115,43120,43110,43120,33
02/05/2007,16:00:00,43130,43190,43125,43175,197
02/05/2007,16:01:00,43175,43180,43160,43170,72
02/05/2007,16:02:00,43175,43180,43170,43180,49
02/05/2007,16:03:00,43180,43180,43170,43170,25
02/05/2007,16:04:00,43170,43185,43170,43175,82
02/05/2007,16:05:00,43170,43180,43170,43170,30
02/05/2007,16:06:00,43170,43185,43170,43180,31
02/05/2007,16:07:00,43175,43180,43170,43170,37
02/05/2007,16:08:00,43170,43170,43155,43155,35
02/05/2007,16:09:00,43155,43155,43150,43155,9
02/05/2007,16:10:00,43155,43155,43145,43150,34
02/05/2007,16:11:00,43155,43155,43145,43150,20
02/05/2007,16:12:00,43150,43160,43150,43160,27
02/05/2007,16:13:00,43160,43165,43160,43165,17
02/05/2007,16:14:00,43170,43175,43160,43165,24
02/05/2007,16:15:00,43170,43180,43170,43175,54
02/05/2007,16:16:00,43165,43165,43155,43155,11
02/05/2007,16:17:00,43150,43160,43150,43155,10
02/05/2007,16:18:00,43155,43160,43150,43150,22
02/05/2007,16:19:00,43150,43155,43145,43150,19
02/05/2007,16:20:00,43145,43150,43145,43150,12
02/05/2007,16:21:00,43150,43150,43140,43140,20
02/05/2007,16:22:00,43140,43140,43135,43140,12
02/05/2007,16:23:00,43140,43145,43140,43145,6
02/05/2007,16:24:00,43140,43140,43140,43140,1
02/05/2007,16:25:00,43150,43150,43145,43145,31
02/05/2007,16:26:00,43150,43150,43150,43150,4
02/05/2007,16:27:00,43150,43150,43145,43150,8
02/05/2007,16:28:00,43150,43150,43150,43150,9
02/05/2007,16:29:00,43145,43145,43140,43145,21
02/05/2007,16:30:00,43145,43150,43140,43140,17
02/05/2007,16:31:00,43145,43150,43140,43150,15
02/05/2007,16:32:00,43150,43155,43150,43155,47
02/05/2007,16:33:00,43150,43160,43140,43150,54
02/05/2007,16:34:00,43150,43165,43140,43160,65
02/05/2007,16:35:00,43160,43165,43160,43160,47
02/05/2007,16:36:00,43160,43170,43160,43170,43
02/05/2007,16:37:00,43175,43175,43155,43160,33
02/05/2007,16:38:00,43160,43170,43160,43170,36
02/05/2007,16:39:00,43170,43175,43160,43175,47
02/05/2007,16:40:00,43180,43210,43180,43200,92
02/05/2007,16:41:00,43200,43200,43185,43195,77
02/05/2007,16:42:00,43195,43200,43195,43195,36
02/05/2007,16:43:00,43190,43195,43185,43190,37
02/05/2007,16:44:00,43185,43195,43185,43195,4
02/05/2007,16:45:00,43195,43200,43195,43195,16
02/05/2007,16:46:00,43195,43200,43185,43190,20
02/05/2007,16:47:00,43195,43195,43190,43195,17
02/05/2007,16:48:00,43195,43195,43180,43180,31
02/05/2007,16:49:00,43185,43195,43180,43185,31
02/05/2007,16:50:00,43185,43195,43185,43190,24
02/05/2007,16:51:00,43185,43190,43180,43180,12
02/05/2007,16:52:00,43180,43180,43175,43175,14
02/05/2007,16:53:00,43175,43185,43175,43180,24
02/05/2007,16:54:00,43185,43185,43180,43180,9
02/05/2007,16:55:00,43180,43190,43180,43190,16
02/05/2007,16:56:00,43190,43200,43190,43195,38
02/05/2007,16:57:00,43195,43195,43190,43190,15
02/05/2007,16:58:00,43195,43195,43190,43195,14
02/05/2007,16:59:00,43190,43195,43190,43195,49
02/05/2007,17:00:00,43195,43195,43190,43190,61
02/05/2007,17:01:00,43190,43195,43190,43195,7
02/05/2007,17:02:00,43190,43195,43175,43175,42
02/05/2007,17:03:00,43175,43175,43165,43170,39
02/05/2007,17:04:00,43170,43175,43160,43160,27
02/05/2007,17:05:00,43155,43160,43150,43160,34
02/05/2007,17:06:00,43160,43165,43160,43165,14
02/05/2007,17:07:00,43160,43165,43155,43160,16
02/05/2007,17:08:00,43160,43160,43155,43155,13
02/05/2007,17:09:00,43155,43160,43150,43150,38
02/05/2007,17:10:00,43150,43155,43145,43150,37
02/05/2007,17:11:00,43155,43155,43150,43150,8
02/05/2007,17:12:00,43150,43150,43145,43150,20
02/05/2007,17:13:00,43150,43150,43135,43140,75
02/05/2007,17:14:00,43140,43140,43135,43140,16
02/05/2007,17:15:00,43145,43160,43145,43150,46
02/05/2007,17:16:00,43150,43155,43145,43145,28
02/05/2007,17:17:00,43145,43150,43140,43140,47
02/05/2007,17:18:00,43140,43145,43135,43135,24
02/05/2007,17:19:00,43135,43140,43135,43140,23
02/05/2007,17:20:00,43140,43150,43135,43150,70
02/05/2007,17:21:00,43150,43150,43145,43145,18
02/05/2007,17:22:00,43150,43155,43145,43145,13
02/05/2007,17:23:00,43150,43160,43150,43155,57
02/05/2007,17:24:00,43155,43155,43145,43145,16
02/05/2007,17:25:00,43150,43175,43150,43150,73
02/05/2007,17:26:00,43155,43160,43150,43160,19
02/05/2007,17:27:00,43160,43160,43150,43160,10
02/05/2007,17:28:00,43160,43160,43155,43160,8
02/05/2007,17:29:00,43160,43165,43140,43150,107
02/05/2007,17:30:00,43150,43155,43140,43150,36
02/05/2007,17:31:00,43150,43160,43150,43160,17
02/05/2007,17:32:00,43150,43165,43150,43155,19
02/05/2007,17:33:00,43155,43155,43155,43155,41
02/05/2007,17:34:00,43155,43160,43155,43160,32
02/05/2007,17:35:00,43160,43165,43160,43165,31
02/05/2007,17:36:00,43165,43165,43160,43165,22
02/05/2007,17:37:00,43165,43165,43155,43160,44
02/05/2007,17:38:00,43160,43165,43160,43160,12
02/05/2007,17:39:00,43160,43170,43155,43160,63