DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/05/2007,09:00:00,43060,43095,43060,43065,114
04/05/2007,09:01:00,43065,43080,43055,43070,89
04/05/2007,09:02:00,43080,43095,43080,43080,48
04/05/2007,09:03:00,43085,43100,43080,43095,112
04/05/2007,09:04:00,43100,43120,43100,43110,79
04/05/2007,09:05:00,43105,43110,43100,43100,89
04/05/2007,09:06:00,43100,43100,43065,43075,106
04/05/2007,09:07:00,43080,43085,43070,43080,78
04/05/2007,09:08:00,43085,43095,43085,43090,23
04/05/2007,09:09:00,43095,43095,43090,43090,13
04/05/2007,09:10:00,43085,43085,43075,43080,43
04/05/2007,09:11:00,43075,43075,43060,43065,40
04/05/2007,09:12:00,43060,43060,43050,43050,65
04/05/2007,09:13:00,43050,43060,43045,43060,52
04/05/2007,09:14:00,43060,43070,43060,43065,19
04/05/2007,09:15:00,43060,43070,43060,43070,44
04/05/2007,09:16:00,43075,43080,43045,43050,37
04/05/2007,09:17:00,43045,43055,43045,43050,35
04/05/2007,09:18:00,43060,43080,43060,43075,46
04/05/2007,09:19:00,43075,43075,43060,43070,30
04/05/2007,09:20:00,43070,43075,43065,43065,20
04/05/2007,09:21:00,43065,43070,43060,43070,16
04/05/2007,09:22:00,43075,43080,43070,43080,15
04/05/2007,09:23:00,43080,43080,43075,43075,10
04/05/2007,09:24:00,43075,43075,43070,43075,47
04/05/2007,09:25:00,43075,43075,43075,43075,6
04/05/2007,09:26:00,43080,43095,43075,43090,46
04/05/2007,09:27:00,43095,43100,43095,43100,22
04/05/2007,09:28:00,43095,43095,43085,43090,13
04/05/2007,09:29:00,43085,43085,43080,43080,5
04/05/2007,09:30:00,43085,43095,43085,43095,10
04/05/2007,09:31:00,43100,43120,43100,43120,61
04/05/2007,09:32:00,43120,43140,43115,43140,95
04/05/2007,09:33:00,43135,43155,43135,43155,75
04/05/2007,09:34:00,43155,43155,43150,43155,32
04/05/2007,09:35:00,43155,43155,43135,43135,81
04/05/2007,09:36:00,43140,43140,43130,43135,48
04/05/2007,09:37:00,43130,43145,43130,43145,15
04/05/2007,09:38:00,43145,43150,43140,43150,37
04/05/2007,09:39:00,43145,43145,43140,43140,42
04/05/2007,09:40:00,43140,43140,43135,43140,28
04/05/2007,09:41:00,43140,43145,43140,43140,12
04/05/2007,09:42:00,43140,43145,43140,43145,21
04/05/2007,09:43:00,43145,43150,43140,43145,14
04/05/2007,09:44:00,43145,43170,43145,43165,73
04/05/2007,09:45:00,43170,43190,43170,43180,204
04/05/2007,09:46:00,43180,43180,43170,43175,47
04/05/2007,09:47:00,43180,43185,43170,43170,12
04/05/2007,09:48:00,43170,43170,43165,43165,23
04/05/2007,09:49:00,43160,43165,43160,43165,6
04/05/2007,09:50:00,43160,43165,43160,43165,15
04/05/2007,09:51:00,43165,43170,43150,43150,64
04/05/2007,09:52:00,43150,43155,43145,43155,24
04/05/2007,09:53:00,43155,43155,43140,43140,39
04/05/2007,09:54:00,43145,43150,43140,43150,12
04/05/2007,09:55:00,43150,43150,43135,43135,19
04/05/2007,09:56:00,43135,43140,43135,43135,12
04/05/2007,09:57:00,43135,43155,43135,43145,24
04/05/2007,09:58:00,43140,43145,43115,43120,73
04/05/2007,09:59:00,43120,43130,43120,43120,17
04/05/2007,10:00:00,43120,43125,43120,43120,19
04/05/2007,10:01:00,43120,43125,43115,43115,19
04/05/2007,10:02:00,43110,43110,43100,43105,52
04/05/2007,10:03:00,43105,43105,43100,43100,28
04/05/2007,10:04:00,43100,43105,43100,43100,9
04/05/2007,10:05:00,43105,43105,43105,43105,7
04/05/2007,10:06:00,43100,43110,43100,43100,33
04/05/2007,10:07:00,43105,43105,43090,43090,37
04/05/2007,10:08:00,43090,43100,43090,43100,25
04/05/2007,10:09:00,43095,43105,43095,43100,17
04/05/2007,10:10:00,43100,43125,43100,43125,43
04/05/2007,10:11:00,43125,43125,43105,43105,21
04/05/2007,10:12:00,43100,43120,43100,43120,21
04/05/2007,10:13:00,43125,43125,43115,43115,7
04/05/2007,10:14:00,43120,43125,43120,43125,5
04/05/2007,10:15:00,43120,43120,43115,43115,5
04/05/2007,10:16:00,43115,43120,43115,43120,7
04/05/2007,10:17:00,43115,43115,43110,43110,8
04/05/2007,10:18:00,43110,43110,43105,43110,23
04/05/2007,10:19:00,43110,43110,43105,43105,3
04/05/2007,10:20:00,43105,43105,43105,43105,10
04/05/2007,10:21:00,43105,43105,43095,43100,20
04/05/2007,10:22:00,43100,43110,43100,43110,14
04/05/2007,10:23:00,43110,43110,43100,43100,6
04/05/2007,10:24:00,43100,43100,43100,43100,6
04/05/2007,10:25:00,43095,43105,43095,43105,28
04/05/2007,10:26:00,43095,43100,43090,43100,25
04/05/2007,10:27:00,43105,43110,43095,43100,16
04/05/2007,10:28:00,43100,43110,43100,43110,10
04/05/2007,10:29:00,43110,43115,43110,43115,7
04/05/2007,10:30:00,43120,43120,43120,43120,9
04/05/2007,10:31:00,43120,43120,43115,43115,13
04/05/2007,10:32:00,43110,43115,43095,43105,62
04/05/2007,10:33:00,43110,43110,43105,43105,17
04/05/2007,10:34:00,43105,43110,43100,43110,11
04/05/2007,10:35:00,43110,43110,43110,43110,5
04/05/2007,10:36:00,43105,43110,43095,43110,13
04/05/2007,10:37:00,43100,43110,43100,43105,13
04/05/2007,10:38:00,43105,43110,43105,43110,28
04/05/2007,10:39:00,43110,43110,43105,43105,13
04/05/2007,10:40:00,43105,43115,43105,43105,16
04/05/2007,10:41:00,43105,43115,43105,43115,14
04/05/2007,10:42:00,43115,43115,43110,43110,7
04/05/2007,10:43:00,43105,43135,43105,43135,48
04/05/2007,10:44:00,43135,43145,43135,43145,53
04/05/2007,10:45:00,43145,43180,43145,43175,78
04/05/2007,10:46:00,43170,43175,43165,43165,17
04/05/2007,10:47:00,43170,43180,43170,43180,50
04/05/2007,10:48:00,43180,43205,43180,43200,157
04/05/2007,10:49:00,43200,43215,43200,43210,93
04/05/2007,10:50:00,43210,43210,43200,43200,52
04/05/2007,10:51:00,43200,43205,43195,43195,49
04/05/2007,10:52:00,43195,43195,43175,43185,65
04/05/2007,10:53:00,43190,43195,43190,43195,17
04/05/2007,10:54:00,43195,43230,43195,43220,130
04/05/2007,10:55:00,43225,43225,43220,43220,29
04/05/2007,10:56:00,43215,43220,43215,43215,20
04/05/2007,10:57:00,43215,43215,43210,43210,10
04/05/2007,10:58:00,43210,43220,43210,43215,19
04/05/2007,10:59:00,43215,43215,43210,43215,9
04/05/2007,11:00:00,43205,43205,43200,43200,31
04/05/2007,11:01:00,43200,43205,43200,43200,18
04/05/2007,11:02:00,43200,43200,43195,43195,54
04/05/2007,11:03:00,43195,43200,43190,43195,26
04/05/2007,11:04:00,43200,43200,43195,43195,18
04/05/2007,11:05:00,43200,43200,43195,43200,10
04/05/2007,11:06:00,43195,43205,43195,43200,29
04/05/2007,11:07:00,43195,43195,43180,43185,30
04/05/2007,11:08:00,43190,43195,43190,43190,30
04/05/2007,11:09:00,43190,43190,43190,43190,14
04/05/2007,11:10:00,43185,43190,43185,43190,5
04/05/2007,11:11:00,43185,43190,43185,43190,9
04/05/2007,11:12:00,43190,43195,43190,43190,4
04/05/2007,11:13:00,43190,43190,43190,43190,1
04/05/2007,11:14:00,43190,43190,43190,43190,1
04/05/2007,11:15:00,43185,43185,43185,43185,1
04/05/2007,11:16:00,43190,43190,43190,43190,1
04/05/2007,11:17:00,43195,43210,43195,43205,23
04/05/2007,11:18:00,43210,43225,43210,43225,78
04/05/2007,11:19:00,43220,43220,43220,43220,6
04/05/2007,11:20:00,43220,43220,43215,43215,29
04/05/2007,11:21:00,43210,43220,43210,43220,20
04/05/2007,11:22:00,43210,43220,43210,43220,15
04/05/2007,11:23:00,43220,43220,43205,43210,11
04/05/2007,11:24:00,43210,43220,43210,43220,17
04/05/2007,11:25:00,43210,43210,43210,43210,2
04/05/2007,11:26:00,43210,43220,43210,43220,15
04/05/2007,11:27:00,43220,43220,43220,43220,7
04/05/2007,11:28:00,43215,43215,43215,43215,5
04/05/2007,11:29:00,43210,43210,43210,43210,8
04/05/2007,11:30:00,43210,43220,43210,43210,6
04/05/2007,11:31:00,43215,43215,43210,43210,3
04/05/2007,11:33:00,43205,43220,43205,43215,8
04/05/2007,11:34:00,43215,43215,43210,43210,2
04/05/2007,11:35:00,43215,43215,43210,43215,3
04/05/2007,11:36:00,43220,43220,43220,43220,5
04/05/2007,11:37:00,43210,43210,43210,43210,10
04/05/2007,11:38:00,43210,43220,43210,43220,14
04/05/2007,11:39:00,43215,43235,43215,43225,59
04/05/2007,11:40:00,43220,43220,43220,43220,2
04/05/2007,11:41:00,43225,43235,43225,43230,11
04/05/2007,11:42:00,43230,43245,43230,43240,76
04/05/2007,11:43:00,43240,43245,43240,43245,40
04/05/2007,11:44:00,43245,43260,43245,43255,67
04/05/2007,11:45:00,43250,43260,43250,43255,21
04/05/2007,11:46:00,43255,43260,43255,43255,11
04/05/2007,11:47:00,43260,43270,43255,43260,49
04/05/2007,11:48:00,43255,43255,43255,43255,9
04/05/2007,11:49:00,43255,43260,43255,43260,18
04/05/2007,11:50:00,43260,43275,43260,43270,36
04/05/2007,11:51:00,43270,43280,43270,43280,439
04/05/2007,11:52:00,43280,43285,43280,43280,39
04/05/2007,11:53:00,43280,43285,43275,43275,19
04/05/2007,11:54:00,43275,43280,43275,43280,30
04/05/2007,11:55:00,43280,43280,43270,43275,22
04/05/2007,11:56:00,43275,43280,43270,43275,17
04/05/2007,11:57:00,43275,43275,43275,43275,1
04/05/2007,11:58:00,43275,43275,43270,43270,4
04/05/2007,11:59:00,43270,43295,43270,43290,67
04/05/2007,12:00:00,43290,43320,43290,43310,378
04/05/2007,12:01:00,43315,43340,43315,43325,157
04/05/2007,12:02:00,43330,43340,43325,43335,60
04/05/2007,12:03:00,43340,43340,43330,43335,33
04/05/2007,12:04:00,43335,43335,43325,43325,49
04/05/2007,12:05:00,43320,43320,43315,43315,68
04/05/2007,12:06:00,43315,43315,43310,43315,20
04/05/2007,12:07:00,43315,43320,43315,43315,17
04/05/2007,12:08:00,43320,43320,43310,43310,21
04/05/2007,12:09:00,43305,43305,43300,43300,124
04/05/2007,12:10:00,43300,43300,43295,43300,75
04/05/2007,12:11:00,43300,43300,43295,43295,9
04/05/2007,12:12:00,43290,43290,43290,43290,18
04/05/2007,12:13:00,43290,43290,43285,43290,26
04/05/2007,12:14:00,43285,43290,43285,43285,34
04/05/2007,12:15:00,43285,43290,43280,43290,19
04/05/2007,12:16:00,43290,43290,43290,43290,7
04/05/2007,12:17:00,43290,43290,43285,43285,11
04/05/2007,12:18:00,43285,43285,43285,43285,6
04/05/2007,12:19:00,43285,43285,43280,43280,13
04/05/2007,12:20:00,43280,43280,43275,43275,18
04/05/2007,12:21:00,43280,43290,43280,43290,114
04/05/2007,12:22:00,43290,43290,43275,43275,54
04/05/2007,12:23:00,43280,43280,43280,43280,4
04/05/2007,12:24:00,43280,43285,43275,43280,76
04/05/2007,12:25:00,43280,43280,43280,43280,4
04/05/2007,12:26:00,43280,43280,43275,43275,44
04/05/2007,12:27:00,43280,43280,43280,43280,1
04/05/2007,12:28:00,43280,43280,43275,43275,4
04/05/2007,12:29:00,43275,43280,43275,43280,10
04/05/2007,12:30:00,43280,43280,43270,43280,21
04/05/2007,12:31:00,43275,43275,43270,43275,9
04/05/2007,12:32:00,43275,43275,43275,43275,7
04/05/2007,12:33:00,43275,43275,43270,43270,19
04/05/2007,12:34:00,43270,43270,43270,43270,3
04/05/2007,12:35:00,43275,43275,43275,43275,209
04/05/2007,12:37:00,43275,43275,43275,43275,1
04/05/2007,12:38:00,43270,43270,43270,43270,12
04/05/2007,12:39:00,43265,43265,43265,43265,18
04/05/2007,12:40:00,43260,43260,43260,43260,9
04/05/2007,12:41:00,43260,43260,43260,43260,5
04/05/2007,12:42:00,43265,43265,43260,43260,11
04/05/2007,12:43:00,43260,43260,43260,43260,2
04/05/2007,12:44:00,43260,43260,43260,43260,1
04/05/2007,12:45:00,43260,43260,43260,43260,2
04/05/2007,12:47:00,43255,43255,43255,43255,2
04/05/2007,12:49:00,43260,43265,43260,43265,21
04/05/2007,12:50:00,43260,43265,43260,43265,307
04/05/2007,12:52:00,43265,43265,43260,43265,8
04/05/2007,12:53:00,43265,43265,43265,43265,2
04/05/2007,12:54:00,43265,43265,43265,43265,3
04/05/2007,12:56:00,43265,43265,43265,43265,1
04/05/2007,12:57:00,43265,43265,43265,43265,1
04/05/2007,12:59:00,43260,43265,43260,43260,12
04/05/2007,13:00:00,43260,43260,43245,43250,55
04/05/2007,13:01:00,43250,43250,43245,43245,4
04/05/2007,13:02:00,43245,43245,43240,43240,11
04/05/2007,13:03:00,43240,43245,43240,43245,6
04/05/2007,13:04:00,43240,43240,43240,43240,1
04/05/2007,13:05:00,43240,43240,43235,43240,18
04/05/2007,13:06:00,43235,43250,43235,43245,16
04/05/2007,13:07:00,43245,43245,43245,43245,16
04/05/2007,13:08:00,43240,43240,43240,43240,13
04/05/2007,13:09:00,43240,43240,43240,43240,2
04/05/2007,13:10:00,43245,43245,43245,43245,1
04/05/2007,13:11:00,43240,43240,43240,43240,2
04/05/2007,13:12:00,43245,43245,43245,43245,3
04/05/2007,13:13:00,43250,43250,43250,43250,2
04/05/2007,13:14:00,43250,43255,43250,43255,12
04/05/2007,13:15:00,43255,43255,43250,43255,7
04/05/2007,13:16:00,43255,43255,43250,43250,8
04/05/2007,13:17:00,43250,43250,43250,43250,10
04/05/2007,13:19:00,43250,43255,43250,43255,2
04/05/2007,13:20:00,43255,43255,43250,43250,9
04/05/2007,13:21:00,43255,43260,43255,43260,2
04/05/2007,13:22:00,43260,43260,43260,43260,4
04/05/2007,13:23:00,43265,43265,43260,43260,212
04/05/2007,13:24:00,43260,43260,43245,43250,122
04/05/2007,13:25:00,43250,43255,43250,43250,35
04/05/2007,13:26:00,43250,43250,43250,43250,3
04/05/2007,13:27:00,43250,43250,43245,43245,5
04/05/2007,13:28:00,43245,43245,43240,43245,11
04/05/2007,13:29:00,43245,43245,43245,43245,3
04/05/2007,13:30:00,43250,43250,43250,43250,2
04/05/2007,13:32:00,43255,43265,43255,43260,12
04/05/2007,13:33:00,43260,43260,43260,43260,5
04/05/2007,13:34:00,43260,43260,43260,43260,4
04/05/2007,13:35:00,43260,43260,43260,43260,1
04/05/2007,13:37:00,43260,43260,43260,43260,10
04/05/2007,13:38:00,43255,43255,43250,43255,10
04/05/2007,13:39:00,43255,43260,43255,43260,208
04/05/2007,13:40:00,43255,43255,43255,43255,12
04/05/2007,13:41:00,43255,43260,43255,43255,9
04/05/2007,13:42:00,43255,43255,43245,43250,21
04/05/2007,13:43:00,43245,43245,43245,43245,3
04/05/2007,13:44:00,43250,43250,43250,43250,21
04/05/2007,13:45:00,43250,43260,43250,43260,10
04/05/2007,13:46:00,43260,43260,43250,43250,9
04/05/2007,13:47:00,43250,43250,43245,43245,22
04/05/2007,13:48:00,43245,43245,43240,43240,9
04/05/2007,13:49:00,43245,43250,43245,43245,22
04/05/2007,13:50:00,43245,43250,43245,43250,7
04/05/2007,13:51:00,43250,43250,43250,43250,2
04/05/2007,13:52:00,43250,43255,43250,43255,5
04/05/2007,13:53:00,43255,43260,43255,43255,14
04/05/2007,13:54:00,43255,43255,43255,43255,1
04/05/2007,13:55:00,43255,43255,43255,43255,1
04/05/2007,13:56:00,43255,43255,43255,43255,1
04/05/2007,13:57:00,43255,43265,43255,43265,17
04/05/2007,13:58:00,43265,43270,43265,43270,22
04/05/2007,13:59:00,43270,43270,43255,43260,14
04/05/2007,14:00:00,43265,43265,43265,43265,13
04/05/2007,14:01:00,43265,43265,43260,43260,4
04/05/2007,14:02:00,43260,43260,43260,43260,3
04/05/2007,14:03:00,43265,43270,43265,43270,16
04/05/2007,14:04:00,43270,43270,43270,43270,1
04/05/2007,14:05:00,43270,43270,43270,43270,3
04/05/2007,14:06:00,43275,43275,43275,43275,52
04/05/2007,14:07:00,43275,43275,43275,43275,360
04/05/2007,14:08:00,43275,43275,43270,43270,9
04/05/2007,14:09:00,43265,43265,43255,43255,24
04/05/2007,14:10:00,43260,43270,43260,43270,13
04/05/2007,14:11:00,43270,43275,43270,43275,6
04/05/2007,14:12:00,43275,43275,43270,43270,11
04/05/2007,14:13:00,43270,43280,43270,43270,13
04/05/2007,14:14:00,43270,43270,43270,43270,1
04/05/2007,14:15:00,43270,43270,43270,43270,4
04/05/2007,14:16:00,43270,43270,43265,43265,9
04/05/2007,14:17:00,43270,43270,43270,43270,2
04/05/2007,14:18:00,43275,43275,43275,43275,3
04/05/2007,14:19:00,43275,43285,43275,43285,121
04/05/2007,14:20:00,43285,43285,43285,43285,2
04/05/2007,14:21:00,43285,43285,43285,43285,3
04/05/2007,14:22:00,43280,43280,43280,43280,8
04/05/2007,14:23:00,43285,43285,43280,43285,4
04/05/2007,14:24:00,43285,43285,43285,43285,7
04/05/2007,14:25:00,43280,43280,43275,43275,4
04/05/2007,14:26:00,43275,43280,43270,43280,4
04/05/2007,14:27:00,43280,43280,43265,43270,18
04/05/2007,14:28:00,43275,43280,43270,43275,9
04/05/2007,14:29:00,43275,43275,43225,43225,59
04/05/2007,14:30:00,43225,43275,43205,43245,227
04/05/2007,14:31:00,43240,43310,43240,43310,171
04/05/2007,14:32:00,43310,43330,43295,43295,173
04/05/2007,14:33:00,43295,43300,43270,43270,111
04/05/2007,14:34:00,43270,43290,43270,43280,32
04/05/2007,14:35:00,43280,43285,43270,43275,19
04/05/2007,14:36:00,43280,43285,43255,43270,35
04/05/2007,14:37:00,43270,43275,43250,43255,55
04/05/2007,14:38:00,43255,43265,43250,43250,37
04/05/2007,14:39:00,43250,43250,43225,43235,142
04/05/2007,14:40:00,43230,43245,43230,43240,20
04/05/2007,14:41:00,43240,43250,43230,43245,34
04/05/2007,14:42:00,43245,43250,43240,43250,6
04/05/2007,14:43:00,43250,43260,43245,43245,43
04/05/2007,14:44:00,43250,43255,43235,43245,23
04/05/2007,14:45:00,43250,43260,43245,43245,31
04/05/2007,14:46:00,43240,43245,43225,43245,29
04/05/2007,14:47:00,43235,43245,43235,43240,116
04/05/2007,14:48:00,43240,43245,43235,43235,9
04/05/2007,14:49:00,43235,43235,43220,43220,34
04/05/2007,14:50:00,43220,43225,43215,43225,252
04/05/2007,14:51:00,43215,43220,43215,43215,11
04/05/2007,14:52:00,43220,43225,43220,43225,217
04/05/2007,14:53:00,43230,43230,43210,43220,21
04/05/2007,14:54:00,43225,43225,43220,43220,4
04/05/2007,14:55:00,43220,43220,43215,43215,6
04/05/2007,14:56:00,43220,43225,43220,43220,7
04/05/2007,14:57:00,43220,43220,43210,43210,15
04/05/2007,14:58:00,43215,43215,43190,43195,92
04/05/2007,14:59:00,43195,43205,43195,43195,20
04/05/2007,15:00:00,43205,43205,43200,43200,17
04/05/2007,15:01:00,43195,43210,43195,43210,21
04/05/2007,15:02:00,43215,43220,43210,43210,278
04/05/2007,15:03:00,43215,43230,43210,43230,42
04/05/2007,15:04:00,43230,43230,43225,43230,28
04/05/2007,15:05:00,43230,43240,43230,43240,47
04/05/2007,15:06:00,43240,43245,43240,43240,11
04/05/2007,15:07:00,43235,43245,43235,43235,18
04/05/2007,15:08:00,43245,43250,43240,43245,25
04/05/2007,15:09:00,43245,43255,43245,43250,54
04/05/2007,15:10:00,43250,43250,43240,43245,22
04/05/2007,15:11:00,43240,43260,43240,43260,24
04/05/2007,15:12:00,43255,43260,43255,43260,8
04/05/2007,15:13:00,43255,43260,43255,43255,12
04/05/2007,15:14:00,43260,43260,43250,43255,19
04/05/2007,15:15:00,43260,43260,43250,43250,9
04/05/2007,15:16:00,43255,43260,43255,43255,13
04/05/2007,15:17:00,43255,43265,43255,43265,20
04/05/2007,15:18:00,43260,43260,43250,43250,10
04/05/2007,15:19:00,43255,43265,43255,43265,275
04/05/2007,15:20:00,43265,43265,43260,43265,7
04/05/2007,15:21:00,43260,43265,43260,43265,8
04/05/2007,15:22:00,43265,43265,43260,43265,9
04/05/2007,15:23:00,43265,43265,43265,43265,3
04/05/2007,15:24:00,43260,43260,43260,43260,3
04/05/2007,15:25:00,43260,43260,43255,43260,11
04/05/2007,15:26:00,43255,43255,43255,43255,11
04/05/2007,15:27:00,43255,43260,43250,43250,6
04/05/2007,15:28:00,43255,43255,43255,43255,2
04/05/2007,15:29:00,43260,43260,43240,43240,64
04/05/2007,15:30:00,43240,43255,43240,43255,513
04/05/2007,15:31:00,43250,43255,43245,43255,9
04/05/2007,15:32:00,43250,43250,43235,43235,24
04/05/2007,15:33:00,43230,43230,43215,43215,63
04/05/2007,15:34:00,43215,43235,43215,43225,50
04/05/2007,15:35:00,43230,43235,43230,43230,6
04/05/2007,15:36:00,43230,43230,43225,43225,12
04/05/2007,15:37:00,43220,43220,43205,43215,51
04/05/2007,15:38:00,43210,43210,43180,43185,122
04/05/2007,15:39:00,43185,43190,43175,43185,77
04/05/2007,15:40:00,43185,43185,43175,43185,39
04/05/2007,15:41:00,43190,43210,43190,43200,55
04/05/2007,15:42:00,43195,43205,43195,43200,54
04/05/2007,15:43:00,43200,43215,43200,43215,49
04/05/2007,15:44:00,43210,43225,43210,43220,51
04/05/2007,15:45:00,43215,43215,43200,43200,73
04/05/2007,15:46:00,43200,43210,43200,43210,33
04/05/2007,15:47:00,43210,43210,43205,43205,10
04/05/2007,15:48:00,43205,43230,43205,43225,24
04/05/2007,15:49:00,43225,43230,43205,43210,56
04/05/2007,15:50:00,43210,43220,43210,43220,18
04/05/2007,15:51:00,43225,43235,43215,43230,56
04/05/2007,15:52:00,43230,43235,43230,43230,29
04/05/2007,15:53:00,43235,43255,43235,43255,61
04/05/2007,15:54:00,43250,43255,43235,43245,28
04/05/2007,15:55:00,43245,43245,43235,43240,9
04/05/2007,15:56:00,43245,43250,43240,43240,5
04/05/2007,15:57:00,43245,43265,43245,43265,45
04/05/2007,15:58:00,43265,43265,43240,43245,29
04/05/2007,15:59:00,43240,43245,43235,43245,22
04/05/2007,16:00:00,43245,43255,43240,43245,38
04/05/2007,16:01:00,43245,43255,43240,43240,24
04/05/2007,16:02:00,43240,43240,43230,43235,16
04/05/2007,16:03:00,43235,43235,43225,43230,41
04/05/2007,16:04:00,43225,43245,43225,43240,26
04/05/2007,16:05:00,43240,43240,43230,43230,9
04/05/2007,16:06:00,43240,43250,43235,43250,19
04/05/2007,16:07:00,43250,43265,43240,43255,53
04/05/2007,16:08:00,43250,43250,43250,43250,8
04/05/2007,16:09:00,43250,43250,43240,43245,33
04/05/2007,16:10:00,43250,43285,43250,43285,110
04/05/2007,16:11:00,43280,43285,43260,43260,45
04/05/2007,16:12:00,43265,43280,43265,43275,10
04/05/2007,16:13:00,43270,43270,43265,43270,8
04/05/2007,16:14:00,43265,43270,43265,43265,9
04/05/2007,16:15:00,43260,43265,43260,43265,13
04/05/2007,16:16:00,43265,43285,43265,43285,39
04/05/2007,16:17:00,43285,43285,43270,43270,35
04/05/2007,16:18:00,43270,43305,43270,43300,84
04/05/2007,16:19:00,43300,43305,43290,43300,26
04/05/2007,16:20:00,43295,43320,43295,43320,71
04/05/2007,16:21:00,43315,43320,43300,43300,34
04/05/2007,16:22:00,43305,43310,43295,43305,54
04/05/2007,16:23:00,43305,43330,43305,43325,78
04/05/2007,16:24:00,43320,43320,43310,43315,41
04/05/2007,16:25:00,43315,43320,43310,43310,24
04/05/2007,16:26:00,43310,43330,43310,43320,63
04/05/2007,16:27:00,43325,43335,43320,43325,79
04/05/2007,16:28:00,43325,43325,43315,43315,43
04/05/2007,16:29:00,43320,43320,43315,43315,18
04/05/2007,16:30:00,43310,43315,43305,43305,34
04/05/2007,16:31:00,43300,43310,43300,43300,56
04/05/2007,16:32:00,43305,43310,43295,43295,40
04/05/2007,16:33:00,43295,43300,43295,43300,26
04/05/2007,16:34:00,43295,43295,43290,43295,45
04/05/2007,16:35:00,43290,43290,43285,43285,18
04/05/2007,16:36:00,43285,43295,43285,43295,23
04/05/2007,16:37:00,43290,43290,43285,43290,32
04/05/2007,16:38:00,43290,43295,43290,43290,40
04/05/2007,16:39:00,43290,43290,43265,43275,55
04/05/2007,16:40:00,43275,43275,43260,43265,44
04/05/2007,16:41:00,43260,43260,43250,43250,62
04/05/2007,16:42:00,43255,43260,43250,43255,24
04/05/2007,16:43:00,43255,43260,43255,43255,25
04/05/2007,16:44:00,43255,43260,43255,43260,16
04/05/2007,16:45:00,43260,43265,43255,43265,26
04/05/2007,16:46:00,43265,43270,43260,43265,26
04/05/2007,16:47:00,43265,43265,43260,43260,21
04/05/2007,16:48:00,43260,43270,43260,43270,15
04/05/2007,16:49:00,43270,43280,43265,43270,31
04/05/2007,16:50:00,43265,43265,43260,43265,6
04/05/2007,16:51:00,43265,43265,43250,43250,40
04/05/2007,16:52:00,43250,43270,43250,43265,32
04/05/2007,16:53:00,43270,43270,43255,43265,28
04/05/2007,16:54:00,43265,43275,43265,43275,30
04/05/2007,16:55:00,43275,43285,43275,43285,40
04/05/2007,16:56:00,43285,43285,43270,43270,33
04/05/2007,16:57:00,43265,43275,43265,43275,20
04/05/2007,16:58:00,43280,43285,43275,43280,22
04/05/2007,16:59:00,43280,43285,43280,43280,33
04/05/2007,17:00:00,43280,43280,43270,43270,16
04/05/2007,17:01:00,43270,43270,43260,43265,40
04/05/2007,17:02:00,43270,43280,43270,43280,21
04/05/2007,17:03:00,43285,43295,43285,43285,57
04/05/2007,17:04:00,43290,43290,43275,43275,34
04/05/2007,17:05:00,43280,43280,43270,43275,42
04/05/2007,17:06:00,43280,43285,43280,43280,30
04/05/2007,17:07:00,43280,43285,43270,43275,17
04/05/2007,17:08:00,43270,43270,43260,43260,23
04/05/2007,17:09:00,43265,43270,43265,43265,10
04/05/2007,17:10:00,43265,43270,43260,43260,19
04/05/2007,17:11:00,43260,43265,43240,43245,68
04/05/2007,17:12:00,43250,43255,43245,43255,15
04/05/2007,17:13:00,43255,43260,43255,43260,14
04/05/2007,17:14:00,43255,43280,43255,43275,36
04/05/2007,17:15:00,43275,43275,43270,43270,9
04/05/2007,17:16:00,43270,43270,43265,43270,12
04/05/2007,17:17:00,43275,43275,43270,43270,15
04/05/2007,17:18:00,43265,43270,43265,43270,17
04/05/2007,17:19:00,43265,43270,43265,43265,72
04/05/2007,17:20:00,43265,43265,43250,43250,29
04/05/2007,17:21:00,43250,43260,43240,43260,47
04/05/2007,17:22:00,43260,43260,43250,43255,26
04/05/2007,17:23:00,43255,43260,43255,43260,16
04/05/2007,17:24:00,43265,43265,43250,43250,55
04/05/2007,17:25:00,43250,43255,43240,43250,113
04/05/2007,17:26:00,43245,43275,43245,43255,108
04/05/2007,17:27:00,43260,43265,43255,43265,61
04/05/2007,17:28:00,43265,43265,43255,43265,62
04/05/2007,17:29:00,43265,43275,43265,43275,48
04/05/2007,17:30:00,43270,43285,43265,43280,61
04/05/2007,17:31:00,43275,43280,43270,43280,26
04/05/2007,17:32:00,43280,43285,43270,43270,39
04/05/2007,17:33:00,43270,43270,43255,43255,60
04/05/2007,17:34:00,43260,43265,43255,43255,26
04/05/2007,17:35:00,43260,43260,43245,43255,71
04/05/2007,17:36:00,43250,43255,43245,43245,27
04/05/2007,17:37:00,43250,43260,43240,43250,30
04/05/2007,17:38:00,43250,43255,43245,43250,21
04/05/2007,17:39:00,43245,43250,43240,43250,73