DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/05/2007,09:00:00,43230,43320,43230,43310,211
03/05/2007,09:01:00,43300,43315,43290,43295,122
03/05/2007,09:02:00,43295,43295,43285,43290,64
03/05/2007,09:03:00,43285,43295,43285,43295,31
03/05/2007,09:04:00,43295,43300,43290,43290,14
03/05/2007,09:05:00,43290,43310,43290,43305,89
03/05/2007,09:06:00,43305,43305,43280,43285,44
03/05/2007,09:07:00,43290,43290,43275,43275,23
03/05/2007,09:08:00,43275,43280,43270,43270,14
03/05/2007,09:09:00,43270,43270,43255,43260,77
03/05/2007,09:10:00,43265,43265,43255,43260,42
03/05/2007,09:11:00,43250,43250,43245,43250,42
03/05/2007,09:12:00,43250,43250,43225,43240,59
03/05/2007,09:13:00,43240,43250,43240,43245,28
03/05/2007,09:14:00,43245,43255,43245,43255,19
03/05/2007,09:15:00,43255,43260,43255,43260,18
03/05/2007,09:16:00,43265,43305,43265,43300,113
03/05/2007,09:17:00,43300,43305,43285,43290,69
03/05/2007,09:18:00,43290,43290,43280,43280,18
03/05/2007,09:19:00,43280,43280,43270,43275,24
03/05/2007,09:20:00,43270,43270,43265,43265,43
03/05/2007,09:21:00,43265,43270,43265,43265,36
03/05/2007,09:22:00,43265,43265,43260,43265,43
03/05/2007,09:23:00,43270,43280,43270,43275,23
03/05/2007,09:24:00,43270,43270,43265,43270,11
03/05/2007,09:25:00,43260,43260,43255,43260,58
03/05/2007,09:26:00,43260,43270,43260,43270,28
03/05/2007,09:27:00,43270,43270,43250,43255,87
03/05/2007,09:28:00,43255,43260,43255,43260,14
03/05/2007,09:29:00,43260,43260,43240,43240,41
03/05/2007,09:30:00,43240,43240,43215,43235,94
03/05/2007,09:31:00,43230,43235,43230,43230,16
03/05/2007,09:32:00,43225,43230,43220,43225,31
03/05/2007,09:33:00,43230,43230,43220,43220,17
03/05/2007,09:34:00,43215,43215,43210,43210,29
03/05/2007,09:35:00,43210,43210,43180,43185,89
03/05/2007,09:36:00,43185,43185,43170,43170,64
03/05/2007,09:37:00,43165,43185,43165,43185,18
03/05/2007,09:38:00,43185,43185,43170,43170,20
03/05/2007,09:39:00,43175,43180,43175,43180,28
03/05/2007,09:40:00,43180,43180,43170,43170,24
03/05/2007,09:41:00,43175,43175,43175,43175,10
03/05/2007,09:42:00,43180,43180,43175,43175,21
03/05/2007,09:43:00,43180,43190,43180,43190,46
03/05/2007,09:44:00,43190,43195,43175,43175,50
03/05/2007,09:45:00,43170,43170,43165,43165,24
03/05/2007,09:46:00,43170,43180,43165,43180,33
03/05/2007,09:47:00,43180,43190,43175,43190,46
03/05/2007,09:48:00,43190,43190,43180,43190,31
03/05/2007,09:49:00,43180,43180,43175,43180,27
03/05/2007,09:50:00,43185,43195,43185,43195,25
03/05/2007,09:51:00,43195,43195,43185,43190,35
03/05/2007,09:52:00,43190,43190,43185,43185,19
03/05/2007,09:53:00,43180,43180,43170,43175,17
03/05/2007,09:54:00,43175,43180,43170,43175,12
03/05/2007,09:55:00,43170,43175,43165,43165,22
03/05/2007,09:56:00,43165,43170,43165,43165,20
03/05/2007,09:57:00,43170,43170,43165,43170,7
03/05/2007,09:58:00,43170,43175,43165,43175,15
03/05/2007,09:59:00,43170,43170,43170,43170,4
03/05/2007,10:00:00,43170,43170,43125,43130,175
03/05/2007,10:01:00,43130,43145,43130,43145,32
03/05/2007,10:02:00,43150,43155,43140,43140,26
03/05/2007,10:03:00,43140,43150,43130,43130,36
03/05/2007,10:04:00,43135,43135,43125,43125,14
03/05/2007,10:05:00,43120,43120,43085,43090,108
03/05/2007,10:06:00,43090,43090,43080,43080,64
03/05/2007,10:07:00,43080,43085,43075,43075,65
03/05/2007,10:08:00,43080,43095,43080,43090,57
03/05/2007,10:09:00,43090,43090,43065,43065,44
03/05/2007,10:10:00,43065,43065,43040,43045,117
03/05/2007,10:11:00,43045,43050,43035,43040,75
03/05/2007,10:12:00,43040,43055,43040,43040,59
03/05/2007,10:13:00,43045,43050,43040,43045,24
03/05/2007,10:14:00,43045,43050,43030,43035,63
03/05/2007,10:15:00,43040,43040,43035,43035,33
03/05/2007,10:16:00,43035,43045,43035,43045,12
03/05/2007,10:17:00,43040,43055,43040,43055,31
03/05/2007,10:18:00,43055,43055,43030,43035,46
03/05/2007,10:19:00,43035,43050,43020,43035,74
03/05/2007,10:20:00,43035,43035,43015,43020,124
03/05/2007,10:21:00,43020,43035,43020,43035,37
03/05/2007,10:22:00,43040,43045,43025,43035,62
03/05/2007,10:23:00,43040,43040,43025,43025,45
03/05/2007,10:24:00,43025,43035,43020,43035,47
03/05/2007,10:25:00,43035,43035,43000,43000,102
03/05/2007,10:26:00,43005,43005,42985,42990,92
03/05/2007,10:27:00,42985,42990,42970,42975,184
03/05/2007,10:28:00,42975,42975,42960,42970,63
03/05/2007,10:29:00,42970,42970,42930,42930,147
03/05/2007,10:30:00,42935,42935,42910,42910,104
03/05/2007,10:31:00,42910,42930,42905,42920,115
03/05/2007,10:32:00,42915,42915,42890,42890,130
03/05/2007,10:33:00,42890,42890,42870,42890,236
03/05/2007,10:34:00,42890,42905,42890,42905,128
03/05/2007,10:35:00,42905,42910,42900,42910,54
03/05/2007,10:36:00,42910,42915,42895,42900,78
03/05/2007,10:37:00,42905,42920,42900,42915,42
03/05/2007,10:38:00,42915,42920,42910,42915,33
03/05/2007,10:39:00,42915,42920,42895,42895,55
03/05/2007,10:40:00,42895,42900,42880,42895,98
03/05/2007,10:41:00,42895,42895,42875,42895,72
03/05/2007,10:42:00,42895,42895,42885,42890,31
03/05/2007,10:43:00,42895,42905,42890,42905,54
03/05/2007,10:44:00,42900,42905,42885,42905,77
03/05/2007,10:45:00,42905,42925,42900,42925,62
03/05/2007,10:46:00,42920,42930,42915,42920,104
03/05/2007,10:47:00,42920,42920,42915,42920,32
03/05/2007,10:48:00,42915,42920,42910,42915,17
03/05/2007,10:49:00,42920,42920,42900,42900,64
03/05/2007,10:50:00,42895,42895,42865,42885,135
03/05/2007,10:51:00,42880,42895,42875,42890,41
03/05/2007,10:52:00,42895,42910,42895,42910,72
03/05/2007,10:53:00,42910,42910,42900,42910,43
03/05/2007,10:54:00,42915,42920,42915,42920,59
03/05/2007,10:55:00,42920,42930,42920,42925,53
03/05/2007,10:56:00,42925,42925,42920,42925,13
03/05/2007,10:57:00,42925,42930,42920,42930,44
03/05/2007,10:58:00,42930,42945,42925,42935,62
03/05/2007,10:59:00,42935,42955,42935,42950,65
03/05/2007,11:00:00,42945,42950,42940,42945,27
03/05/2007,11:01:00,42945,42950,42940,42950,32
03/05/2007,11:02:00,42945,42950,42935,42940,16
03/05/2007,11:03:00,42945,42950,42940,42940,25
03/05/2007,11:04:00,42945,42950,42940,42940,26
03/05/2007,11:05:00,42940,42945,42940,42945,13
03/05/2007,11:06:00,42945,42945,42925,42925,49
03/05/2007,11:07:00,42920,42935,42920,42925,55
03/05/2007,11:08:00,42930,42940,42925,42940,13
03/05/2007,11:09:00,42940,42955,42940,42950,37
03/05/2007,11:10:00,42945,42950,42945,42945,11
03/05/2007,11:11:00,42950,42950,42950,42950,21
03/05/2007,11:12:00,42950,42970,42950,42970,74
03/05/2007,11:13:00,42965,42975,42965,42975,12
03/05/2007,11:14:00,42975,42975,42955,42960,51
03/05/2007,11:15:00,42960,42965,42955,42960,20
03/05/2007,11:16:00,42965,42980,42960,42970,37
03/05/2007,11:17:00,42970,42975,42965,42970,30
03/05/2007,11:18:00,42975,42990,42975,42985,39
03/05/2007,11:19:00,42980,42985,42980,42985,9
03/05/2007,11:20:00,42985,42985,42980,42980,17
03/05/2007,11:21:00,42980,42980,42975,42980,26
03/05/2007,11:22:00,42980,42990,42980,42990,26
03/05/2007,11:23:00,42990,42990,42980,42980,23
03/05/2007,11:24:00,42980,42985,42980,42985,9
03/05/2007,11:25:00,42980,42980,42980,42980,1
03/05/2007,11:26:00,42980,42980,42980,42980,9
03/05/2007,11:28:00,42985,42985,42980,42985,33
03/05/2007,11:29:00,42980,42985,42980,42980,23
03/05/2007,11:30:00,42980,42980,42965,42965,57
03/05/2007,11:31:00,42965,42965,42965,42965,13
03/05/2007,11:32:00,42965,42965,42955,42960,51
03/05/2007,11:33:00,42960,42970,42960,42965,29
03/05/2007,11:34:00,42965,42970,42960,42960,67
03/05/2007,11:35:00,42960,42965,42960,42960,18
03/05/2007,11:36:00,42960,42965,42960,42965,13
03/05/2007,11:37:00,42965,42965,42965,42965,16
03/05/2007,11:38:00,42965,42965,42960,42965,20
03/05/2007,11:39:00,42970,42970,42965,42965,24
03/05/2007,11:40:00,42960,42965,42960,42965,24
03/05/2007,11:41:00,42965,42975,42965,42975,12
03/05/2007,11:42:00,42970,42970,42965,42970,9
03/05/2007,11:43:00,42970,42975,42970,42970,38
03/05/2007,11:44:00,42970,42970,42970,42970,3
03/05/2007,11:45:00,42970,42970,42970,42970,13
03/05/2007,11:46:00,42965,42965,42965,42965,11
03/05/2007,11:47:00,42965,42965,42960,42965,33
03/05/2007,11:48:00,42960,42960,42955,42955,37
03/05/2007,11:49:00,42955,42955,42945,42950,39
03/05/2007,11:50:00,42950,42960,42950,42955,48
03/05/2007,11:51:00,42955,42960,42945,42950,36
03/05/2007,11:52:00,42950,42950,42925,42935,108
03/05/2007,11:53:00,42935,42940,42930,42935,19
03/05/2007,11:54:00,42930,42930,42925,42925,40
03/05/2007,11:55:00,42925,42930,42925,42925,15
03/05/2007,11:56:00,42930,42940,42925,42935,23
03/05/2007,11:57:00,42935,42935,42930,42930,4
03/05/2007,11:58:00,42930,42930,42930,42930,5
03/05/2007,11:59:00,42930,42930,42920,42925,27
03/05/2007,12:00:00,42925,42925,42915,42920,32
03/05/2007,12:01:00,42915,42925,42915,42925,21
03/05/2007,12:02:00,42925,42925,42920,42920,11
03/05/2007,12:03:00,42915,42920,42910,42910,23
03/05/2007,12:04:00,42910,42925,42910,42925,38
03/05/2007,12:05:00,42930,42930,42920,42920,10
03/05/2007,12:06:00,42920,42935,42920,42935,26
03/05/2007,12:07:00,42935,42935,42935,42935,9
03/05/2007,12:08:00,42935,42940,42935,42935,20
03/05/2007,12:09:00,42945,42945,42925,42925,16
03/05/2007,12:10:00,42925,42930,42925,42930,2
03/05/2007,12:11:00,42925,42925,42910,42910,20
03/05/2007,12:12:00,42910,42910,42905,42905,27
03/05/2007,12:13:00,42905,42905,42900,42900,51
03/05/2007,12:14:00,42900,42905,42900,42905,3
03/05/2007,12:15:00,42905,42910,42900,42900,14
03/05/2007,12:16:00,42900,42905,42900,42905,6
03/05/2007,12:17:00,42905,42905,42905,42905,3
03/05/2007,12:18:00,42910,42910,42900,42900,34
03/05/2007,12:19:00,42905,42905,42905,42905,4
03/05/2007,12:20:00,42905,42905,42905,42905,5
03/05/2007,12:21:00,42905,42905,42905,42905,3
03/05/2007,12:22:00,42900,42900,42885,42890,47
03/05/2007,12:23:00,42895,42905,42895,42905,35
03/05/2007,12:24:00,42910,42910,42910,42910,7
03/05/2007,12:25:00,42905,42905,42900,42900,2
03/05/2007,12:26:00,42905,42905,42900,42900,9
03/05/2007,12:27:00,42900,42905,42900,42905,7
03/05/2007,12:28:00,42905,42905,42905,42905,2
03/05/2007,12:29:00,42905,42915,42905,42915,13
03/05/2007,12:30:00,42915,42915,42915,42915,2
03/05/2007,12:32:00,42920,42920,42920,42920,1
03/05/2007,12:33:00,42920,42925,42920,42925,9
03/05/2007,12:34:00,42925,42935,42925,42935,13
03/05/2007,12:35:00,42935,42945,42935,42945,29
03/05/2007,12:36:00,42945,42955,42945,42950,28
03/05/2007,12:37:00,42955,42955,42940,42940,25
03/05/2007,12:38:00,42940,42945,42940,42945,9
03/05/2007,12:39:00,42935,42940,42925,42935,22
03/05/2007,12:40:00,42935,42935,42930,42930,14
03/05/2007,12:41:00,42930,42930,42930,42930,12
03/05/2007,12:42:00,42930,42930,42930,42930,3
03/05/2007,12:43:00,42930,42930,42930,42930,2
03/05/2007,12:44:00,42925,42930,42925,42930,18
03/05/2007,12:45:00,42930,42930,42925,42925,11
03/05/2007,12:46:00,42925,42930,42920,42920,14
03/05/2007,12:47:00,42925,42925,42920,42920,6
03/05/2007,12:48:00,42915,42920,42915,42920,10
03/05/2007,12:49:00,42915,42920,42915,42920,4
03/05/2007,12:50:00,42920,42950,42920,42945,57
03/05/2007,12:51:00,42950,42955,42950,42950,31
03/05/2007,12:52:00,42955,42955,42955,42955,5
03/05/2007,12:53:00,42955,42960,42955,42960,8
03/05/2007,12:54:00,42955,42955,42955,42955,2
03/05/2007,12:55:00,42955,42955,42950,42950,3
03/05/2007,12:56:00,42955,42955,42950,42950,4
03/05/2007,12:57:00,42950,42955,42950,42950,4
03/05/2007,12:58:00,42945,42950,42945,42950,10
03/05/2007,12:59:00,42950,42950,42950,42950,2
03/05/2007,13:00:00,42950,42950,42945,42945,2
03/05/2007,13:01:00,42945,42945,42945,42945,1
03/05/2007,13:02:00,42945,42945,42935,42935,10
03/05/2007,13:03:00,42940,42940,42930,42935,13
03/05/2007,13:04:00,42935,42935,42935,42935,5
03/05/2007,13:05:00,42940,42940,42940,42940,8
03/05/2007,13:09:00,42945,42950,42945,42950,10
03/05/2007,13:10:00,42955,42960,42955,42960,3
03/05/2007,13:11:00,42960,42970,42945,42950,28
03/05/2007,13:12:00,42945,42950,42945,42950,9
03/05/2007,13:15:00,42950,42950,42950,42950,9
03/05/2007,13:17:00,42945,42945,42945,42945,1
03/05/2007,13:18:00,42950,42950,42940,42940,4
03/05/2007,13:20:00,42950,42950,42950,42950,1
03/05/2007,13:21:00,42950,42950,42950,42950,3
03/05/2007,13:22:00,42950,42950,42950,42950,2
03/05/2007,13:23:00,42950,42950,42950,42950,11
03/05/2007,13:24:00,42945,42950,42945,42945,11
03/05/2007,13:25:00,42950,42950,42945,42950,14
03/05/2007,13:26:00,42945,42945,42945,42945,2
03/05/2007,13:27:00,42950,42950,42950,42950,1
03/05/2007,13:28:00,42950,42950,42950,42950,4
03/05/2007,13:29:00,42950,42950,42950,42950,1
03/05/2007,13:30:00,42945,42945,42945,42945,1
03/05/2007,13:31:00,42950,42960,42950,42960,25
03/05/2007,13:32:00,42965,42975,42965,42975,36
03/05/2007,13:33:00,42975,42975,42970,42970,7
03/05/2007,13:34:00,42965,42970,42965,42965,10
03/05/2007,13:35:00,42970,42970,42970,42970,2
03/05/2007,13:36:00,42975,42975,42975,42975,7
03/05/2007,13:37:00,42975,42975,42965,42965,20
03/05/2007,13:38:00,42965,42975,42965,42970,28
03/05/2007,13:39:00,42975,42975,42970,42970,2
03/05/2007,13:40:00,42970,42975,42970,42975,3
03/05/2007,13:41:00,42970,42970,42970,42970,1
03/05/2007,13:42:00,42975,42975,42975,42975,13
03/05/2007,13:43:00,42970,42980,42970,42975,11
03/05/2007,13:44:00,42970,42970,42965,42965,7
03/05/2007,13:47:00,42965,42965,42945,42945,20
03/05/2007,13:48:00,42945,42945,42945,42945,8
03/05/2007,13:49:00,42940,42945,42940,42945,7
03/05/2007,13:50:00,42945,42955,42945,42955,12
03/05/2007,13:51:00,42955,42955,42955,42955,7
03/05/2007,13:52:00,42955,42960,42955,42955,21
03/05/2007,13:53:00,42950,42950,42945,42945,9
03/05/2007,13:54:00,42945,42945,42940,42945,8
03/05/2007,13:55:00,42945,42945,42940,42940,7
03/05/2007,13:56:00,42940,42940,42940,42940,2
03/05/2007,13:57:00,42935,42935,42930,42935,16
03/05/2007,13:58:00,42935,42935,42930,42930,12
03/05/2007,13:59:00,42930,42930,42925,42930,4
03/05/2007,14:00:00,42930,42935,42930,42935,5
03/05/2007,14:01:00,42930,42930,42930,42930,4
03/05/2007,14:03:00,42925,42925,42925,42925,7
03/05/2007,14:08:00,42930,42930,42930,42930,2
03/05/2007,14:10:00,42925,42925,42925,42925,10
03/05/2007,14:11:00,42925,42925,42925,42925,4
03/05/2007,14:12:00,42925,42925,42925,42925,10
03/05/2007,14:13:00,42925,42925,42915,42920,27
03/05/2007,14:14:00,42920,42920,42905,42905,25
03/05/2007,14:15:00,42905,42905,42885,42890,47
03/05/2007,14:16:00,42895,42895,42885,42890,17
03/05/2007,14:17:00,42890,42900,42890,42900,31
03/05/2007,14:18:00,42900,42910,42900,42910,18
03/05/2007,14:19:00,42910,42910,42900,42905,9
03/05/2007,14:20:00,42910,42910,42895,42895,20
03/05/2007,14:21:00,42900,42910,42900,42910,9
03/05/2007,14:22:00,42910,42915,42905,42910,36
03/05/2007,14:23:00,42910,42910,42900,42910,34
03/05/2007,14:24:00,42905,42910,42905,42905,7
03/05/2007,14:25:00,42905,42905,42895,42895,17
03/05/2007,14:26:00,42900,42910,42895,42905,25
03/05/2007,14:27:00,42905,42910,42900,42900,14
03/05/2007,14:28:00,42900,42900,42895,42895,10
03/05/2007,14:29:00,42895,42900,42870,42880,46
03/05/2007,14:30:00,42875,43000,42870,43000,302
03/05/2007,14:31:00,43000,43050,43000,43030,242
03/05/2007,14:32:00,43030,43045,43020,43025,74
03/05/2007,14:33:00,43020,43025,43010,43015,58
03/05/2007,14:34:00,43015,43040,43015,43040,65
03/05/2007,14:35:00,43040,43040,43035,43040,34
03/05/2007,14:36:00,43040,43055,43030,43050,40
03/05/2007,14:37:00,43050,43055,43025,43040,73
03/05/2007,14:38:00,43045,43045,43030,43045,22
03/05/2007,14:39:00,43035,43040,43030,43030,35
03/05/2007,14:40:00,43035,43040,43035,43040,8
03/05/2007,14:41:00,43035,43035,43020,43020,48
03/05/2007,14:42:00,43020,43030,43020,43030,21
03/05/2007,14:43:00,43020,43035,43020,43030,47
03/05/2007,14:44:00,43030,43035,43030,43030,10
03/05/2007,14:45:00,43025,43035,43025,43035,17
03/05/2007,14:46:00,43040,43040,43035,43040,12
03/05/2007,14:47:00,43035,43045,43035,43040,22
03/05/2007,14:48:00,43035,43035,43035,43035,3
03/05/2007,14:49:00,43035,43035,43030,43030,8
03/05/2007,14:50:00,43035,43045,43030,43040,24
03/05/2007,14:51:00,43045,43045,43040,43040,7
03/05/2007,14:52:00,43045,43045,43030,43035,33
03/05/2007,14:53:00,43040,43100,43035,43095,223
03/05/2007,14:54:00,43100,43125,43090,43115,170
03/05/2007,14:55:00,43115,43130,43115,43125,75
03/05/2007,14:56:00,43120,43125,43090,43095,75
03/05/2007,14:57:00,43090,43100,43090,43100,71
03/05/2007,14:58:00,43105,43110,43095,43110,45
03/05/2007,14:59:00,43110,43110,43090,43090,86
03/05/2007,15:00:00,43095,43100,43095,43100,53
03/05/2007,15:01:00,43100,43125,43100,43120,61
03/05/2007,15:02:00,43125,43135,43120,43130,64
03/05/2007,15:03:00,43130,43130,43110,43115,82
03/05/2007,15:04:00,43115,43125,43115,43125,31
03/05/2007,15:05:00,43120,43120,43105,43110,45
03/05/2007,15:06:00,43110,43115,43105,43115,20
03/05/2007,15:07:00,43115,43115,43095,43100,76
03/05/2007,15:08:00,43105,43115,43105,43110,15
03/05/2007,15:09:00,43110,43115,43095,43100,45
03/05/2007,15:10:00,43100,43100,43085,43095,26
03/05/2007,15:11:00,43095,43100,43095,43095,9
03/05/2007,15:12:00,43090,43095,43090,43090,8
03/05/2007,15:13:00,43085,43090,43085,43090,26
03/05/2007,15:14:00,43090,43090,43090,43090,7
03/05/2007,15:15:00,43090,43090,43090,43090,9
03/05/2007,15:16:00,43090,43090,43085,43085,11
03/05/2007,15:17:00,43085,43085,43075,43075,36
03/05/2007,15:18:00,43075,43075,43065,43070,44
03/05/2007,15:19:00,43065,43065,43060,43060,25
03/05/2007,15:20:00,43060,43075,43060,43075,1027
03/05/2007,15:21:00,43075,43080,43070,43080,46
03/05/2007,15:22:00,43080,43080,43070,43070,24
03/05/2007,15:23:00,43070,43070,43060,43060,16
03/05/2007,15:24:00,43060,43070,43055,43065,60
03/05/2007,15:25:00,43070,43070,43060,43060,31
03/05/2007,15:26:00,43060,43065,43060,43065,6
03/05/2007,15:27:00,43060,43065,43060,43065,23
03/05/2007,15:28:00,43070,43080,43070,43075,47
03/05/2007,15:29:00,43075,43075,43065,43065,12
03/05/2007,15:30:00,43060,43065,43060,43065,45
03/05/2007,15:31:00,43070,43070,43060,43065,17
03/05/2007,15:32:00,43065,43070,43060,43070,31
03/05/2007,15:33:00,43070,43080,43060,43080,45
03/05/2007,15:34:00,43085,43085,43070,43070,26
03/05/2007,15:35:00,43065,43065,43050,43055,106
03/05/2007,15:36:00,43055,43065,43050,43055,24
03/05/2007,15:37:00,43050,43060,43020,43025,87
03/05/2007,15:38:00,43025,43030,43010,43030,55
03/05/2007,15:39:00,43030,43040,43025,43035,18
03/05/2007,15:40:00,43040,43040,43020,43020,29
03/05/2007,15:41:00,43020,43035,43020,43035,14
03/05/2007,15:42:00,43035,43040,43035,43035,15
03/05/2007,15:43:00,43030,43035,43005,43010,62
03/05/2007,15:44:00,43000,43005,42985,43000,48
03/05/2007,15:45:00,43000,43010,43000,43000,45
03/05/2007,15:46:00,43000,43010,43000,43010,15
03/05/2007,15:47:00,43010,43010,43000,43000,7
03/05/2007,15:48:00,42995,42995,42970,42975,85
03/05/2007,15:49:00,42970,42990,42970,42975,67
03/05/2007,15:50:00,42975,42980,42970,42970,28
03/05/2007,15:51:00,42975,42980,42965,42975,18
03/05/2007,15:52:00,42975,43000,42975,43000,48
03/05/2007,15:53:00,43000,43010,42995,43000,28
03/05/2007,15:54:00,43005,43010,43000,43005,52
03/05/2007,15:55:00,43000,43005,42990,42990,41
03/05/2007,15:56:00,42990,42990,42985,42990,43
03/05/2007,15:57:00,42995,42995,42980,42980,24
03/05/2007,15:58:00,42980,43000,42975,43000,26
03/05/2007,15:59:00,42995,43000,42990,43000,11
03/05/2007,16:00:00,43005,43065,43005,43050,156
03/05/2007,16:01:00,43055,43060,43015,43045,135
03/05/2007,16:02:00,43045,43050,43025,43035,89
03/05/2007,16:03:00,43040,43045,43030,43035,37
03/05/2007,16:04:00,43035,43035,42990,43005,98
03/05/2007,16:05:00,43005,43020,42995,43010,33
03/05/2007,16:06:00,43005,43035,43005,43030,40
03/05/2007,16:07:00,43025,43030,43015,43015,44
03/05/2007,16:08:00,43020,43025,43010,43020,21
03/05/2007,16:09:00,43020,43020,42995,42995,45
03/05/2007,16:10:00,42995,43005,42985,42985,55
03/05/2007,16:11:00,42985,42985,42970,42980,98
03/05/2007,16:12:00,42975,42975,42945,42955,57
03/05/2007,16:13:00,42955,42960,42940,42945,35
03/05/2007,16:14:00,42945,42960,42935,42935,66
03/05/2007,16:15:00,42930,42940,42930,42930,44
03/05/2007,16:16:00,42925,42960,42925,42955,107
03/05/2007,16:17:00,42955,42960,42955,42960,37
03/05/2007,16:18:00,42950,42955,42950,42955,13
03/05/2007,16:19:00,42960,42975,42955,42965,67
03/05/2007,16:20:00,42965,42965,42950,42955,36
03/05/2007,16:21:00,42960,42960,42945,42950,27
03/05/2007,16:22:00,42950,42965,42945,42965,41
03/05/2007,16:23:00,42960,42970,42960,42960,25
03/05/2007,16:24:00,42960,42965,42955,42965,19
03/05/2007,16:25:00,42965,42965,42945,42955,52
03/05/2007,16:26:00,42950,42960,42940,42960,25
03/05/2007,16:27:00,42955,42975,42955,42965,45
03/05/2007,16:28:00,42970,43000,42970,42990,84
03/05/2007,16:29:00,42990,42990,42970,42975,47
03/05/2007,16:30:00,42975,42975,42970,42970,31
03/05/2007,16:31:00,42975,42975,42965,42970,27
03/05/2007,16:32:00,42975,42980,42975,42975,14
03/05/2007,16:33:00,42975,42975,42955,42955,45
03/05/2007,16:34:00,42955,42965,42950,42950,38
03/05/2007,16:35:00,42955,42970,42935,42945,87
03/05/2007,16:36:00,42935,42945,42935,42945,37
03/05/2007,16:37:00,42950,42970,42950,42965,43
03/05/2007,16:38:00,42970,42980,42970,42975,44
03/05/2007,16:39:00,42975,42975,42955,42955,35
03/05/2007,16:40:00,42960,42970,42960,42965,30
03/05/2007,16:41:00,42960,42980,42960,42975,19
03/05/2007,16:42:00,42980,42985,42970,42985,22
03/05/2007,16:43:00,42985,42985,42975,42985,27
03/05/2007,16:44:00,42985,43000,42980,43000,56
03/05/2007,16:45:00,43000,43015,42990,43015,104
03/05/2007,16:46:00,43020,43030,43005,43005,103
03/05/2007,16:47:00,43005,43015,43005,43005,27
03/05/2007,16:48:00,43005,43005,42990,43000,60
03/05/2007,16:49:00,42995,43005,42995,43000,36
03/05/2007,16:50:00,43000,43005,42995,43005,20
03/05/2007,16:51:00,43010,43025,43005,43025,46
03/05/2007,16:52:00,43025,43030,43015,43020,23
03/05/2007,16:53:00,43020,43025,43005,43010,35
03/05/2007,16:54:00,43010,43015,43010,43015,5
03/05/2007,16:55:00,43010,43010,43000,43000,41
03/05/2007,16:56:00,42995,43020,42990,43015,45
03/05/2007,16:57:00,43015,43025,43015,43020,43
03/05/2007,16:58:00,43015,43015,43005,43010,14
03/05/2007,16:59:00,43010,43010,43005,43010,13
03/05/2007,17:00:00,43020,43025,43000,43000,75
03/05/2007,17:01:00,43005,43005,43000,43005,18
03/05/2007,17:02:00,43000,43000,42975,42980,48
03/05/2007,17:03:00,42980,42980,42975,42975,39
03/05/2007,17:04:00,42970,42975,42970,42975,22
03/05/2007,17:05:00,42975,43000,42975,42985,54
03/05/2007,17:06:00,42990,42995,42985,42990,38
03/05/2007,17:07:00,42990,43000,42990,42995,17
03/05/2007,17:08:00,42995,42995,42995,42995,9
03/05/2007,17:09:00,42995,43005,42995,42995,22
03/05/2007,17:10:00,42995,43000,42975,42985,51
03/05/2007,17:11:00,42985,42985,42980,42980,25
03/05/2007,17:12:00,42985,42995,42985,42985,18
03/05/2007,17:13:00,42985,42985,42985,42985,13
03/05/2007,17:14:00,42990,43000,42990,43000,58
03/05/2007,17:15:00,43000,43000,42995,43000,24
03/05/2007,17:16:00,42995,43000,42995,43000,30
03/05/2007,17:17:00,43000,43005,42985,42985,59
03/05/2007,17:18:00,42990,42995,42990,42995,16
03/05/2007,17:19:00,42995,43000,42990,43000,18
03/05/2007,17:20:00,42990,43000,42980,42985,25
03/05/2007,17:21:00,42990,43000,42990,42990,20
03/05/2007,17:22:00,42995,43000,42985,42985,31
03/05/2007,17:23:00,42990,42990,42985,42985,21
03/05/2007,17:24:00,42985,42995,42985,42995,28
03/05/2007,17:25:00,42995,43020,42995,43015,132
03/05/2007,17:26:00,43015,43020,43010,43010,44
03/05/2007,17:27:00,43010,43015,42995,42995,35
03/05/2007,17:28:00,42995,43000,42990,42995,15
03/05/2007,17:29:00,42990,43000,42980,42995,28
03/05/2007,17:30:00,42995,43000,42985,42985,29
03/05/2007,17:31:00,42985,42995,42985,42990,29
03/05/2007,17:32:00,42995,42995,42990,42990,11
03/05/2007,17:33:00,42990,42990,42985,42990,16
03/05/2007,17:34:00,42990,42995,42985,42985,23
03/05/2007,17:35:00,42985,42990,42980,42990,27
03/05/2007,17:36:00,42990,42990,42985,42990,27
03/05/2007,17:37:00,42990,43000,42990,43000,31
03/05/2007,17:38:00,43000,43000,42990,42990,16
03/05/2007,17:39:00,42990,42995,42970,42985,54