DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/05/2007,09:00:00,43385,43390,43330,43350,130
07/05/2007,09:01:00,43350,43355,43325,43330,88
07/05/2007,09:02:00,43330,43335,43325,43335,9
07/05/2007,09:03:00,43335,43340,43305,43320,41
07/05/2007,09:04:00,43320,43320,43290,43290,71
07/05/2007,09:05:00,43290,43315,43285,43315,104
07/05/2007,09:06:00,43315,43330,43315,43320,34
07/05/2007,09:07:00,43320,43335,43320,43335,34
07/05/2007,09:08:00,43330,43335,43330,43335,17
07/05/2007,09:09:00,43335,43335,43330,43330,6
07/05/2007,09:10:00,43335,43335,43335,43335,5
07/05/2007,09:11:00,43340,43345,43335,43345,53
07/05/2007,09:12:00,43345,43345,43345,43345,24
07/05/2007,09:13:00,43350,43350,43345,43350,19
07/05/2007,09:14:00,43350,43355,43350,43350,12
07/05/2007,09:15:00,43355,43355,43345,43350,29
07/05/2007,09:16:00,43350,43350,43335,43335,52
07/05/2007,09:17:00,43335,43335,43320,43320,38
07/05/2007,09:18:00,43320,43325,43305,43305,49
07/05/2007,09:19:00,43305,43315,43305,43315,12
07/05/2007,09:20:00,43310,43315,43310,43310,14
07/05/2007,09:21:00,43315,43320,43310,43320,17
07/05/2007,09:22:00,43320,43325,43320,43325,12
07/05/2007,09:23:00,43315,43315,43290,43295,42
07/05/2007,09:24:00,43290,43295,43290,43295,44
07/05/2007,09:25:00,43290,43290,43290,43290,20
07/05/2007,09:26:00,43290,43300,43290,43300,43
07/05/2007,09:27:00,43300,43300,43295,43295,4
07/05/2007,09:28:00,43295,43295,43290,43290,8
07/05/2007,09:29:00,43295,43295,43285,43285,25
07/05/2007,09:30:00,43285,43285,43275,43280,46
07/05/2007,09:31:00,43280,43280,43270,43270,33
07/05/2007,09:32:00,43270,43280,43265,43280,42
07/05/2007,09:33:00,43280,43280,43265,43265,8
07/05/2007,09:34:00,43265,43275,43265,43270,12
07/05/2007,09:35:00,43280,43280,43275,43275,17
07/05/2007,09:36:00,43275,43275,43270,43275,17
07/05/2007,09:37:00,43275,43275,43255,43260,54
07/05/2007,09:38:00,43255,43255,43245,43245,69
07/05/2007,09:39:00,43245,43250,43240,43240,23
07/05/2007,09:40:00,43240,43240,43210,43210,118
07/05/2007,09:41:00,43210,43215,43205,43210,54
07/05/2007,09:42:00,43215,43215,43210,43215,11
07/05/2007,09:43:00,43220,43220,43200,43205,51
07/05/2007,09:44:00,43205,43210,43195,43210,49
07/05/2007,09:45:00,43210,43210,43200,43205,10
07/05/2007,09:46:00,43205,43205,43205,43205,14
07/05/2007,09:47:00,43205,43205,43180,43185,58
07/05/2007,09:48:00,43185,43195,43185,43190,43
07/05/2007,09:49:00,43190,43195,43180,43180,32
07/05/2007,09:50:00,43180,43185,43175,43175,47
07/05/2007,09:51:00,43170,43175,43165,43170,35
07/05/2007,09:52:00,43165,43165,43135,43140,155
07/05/2007,09:53:00,43140,43140,43120,43120,65
07/05/2007,09:54:00,43120,43125,43110,43120,77
07/05/2007,09:55:00,43115,43125,43105,43120,57
07/05/2007,09:56:00,43120,43135,43120,43130,48
07/05/2007,09:57:00,43135,43145,43130,43135,31
07/05/2007,09:58:00,43135,43140,43125,43125,37
07/05/2007,09:59:00,43125,43135,43120,43125,52
07/05/2007,10:00:00,43130,43130,43110,43115,69
07/05/2007,10:01:00,43115,43115,43105,43115,51
07/05/2007,10:02:00,43110,43115,43110,43110,34
07/05/2007,10:03:00,43115,43120,43115,43115,8
07/05/2007,10:04:00,43120,43125,43120,43120,29
07/05/2007,10:05:00,43125,43125,43120,43120,14
07/05/2007,10:06:00,43120,43120,43115,43115,26
07/05/2007,10:07:00,43115,43115,43095,43095,69
07/05/2007,10:08:00,43095,43100,43090,43100,78
07/05/2007,10:09:00,43100,43115,43095,43115,51
07/05/2007,10:10:00,43120,43135,43120,43135,61
07/05/2007,10:11:00,43135,43135,43130,43135,9
07/05/2007,10:12:00,43130,43130,43120,43120,17
07/05/2007,10:13:00,43120,43120,43105,43110,31
07/05/2007,10:14:00,43110,43110,43100,43110,29
07/05/2007,10:15:00,43100,43125,43100,43125,26
07/05/2007,10:16:00,43130,43135,43130,43135,24
07/05/2007,10:17:00,43140,43140,43135,43135,15
07/05/2007,10:18:00,43135,43150,43135,43150,72
07/05/2007,10:19:00,43150,43155,43145,43155,28
07/05/2007,10:20:00,43155,43155,43150,43150,29
07/05/2007,10:21:00,43150,43155,43150,43155,12
07/05/2007,10:22:00,43160,43165,43160,43160,21
07/05/2007,10:23:00,43165,43170,43165,43170,30
07/05/2007,10:24:00,43175,43190,43175,43180,64
07/05/2007,10:25:00,43185,43220,43180,43205,106
07/05/2007,10:26:00,43205,43215,43195,43215,55
07/05/2007,10:27:00,43215,43215,43205,43210,24
07/05/2007,10:28:00,43205,43205,43190,43190,28
07/05/2007,10:29:00,43190,43195,43190,43195,8
07/05/2007,10:30:00,43190,43195,43185,43185,22
07/05/2007,10:31:00,43185,43185,43180,43180,8
07/05/2007,10:32:00,43185,43190,43185,43190,14
07/05/2007,10:33:00,43190,43190,43190,43190,1
07/05/2007,10:34:00,43190,43190,43190,43190,4
07/05/2007,10:36:00,43185,43190,43185,43190,15
07/05/2007,10:37:00,43185,43190,43185,43190,2
07/05/2007,10:38:00,43190,43190,43175,43175,29
07/05/2007,10:39:00,43175,43180,43175,43180,4
07/05/2007,10:40:00,43180,43185,43180,43185,15
07/05/2007,10:41:00,43185,43185,43185,43185,10
07/05/2007,10:42:00,43185,43185,43180,43180,7
07/05/2007,10:43:00,43180,43185,43170,43185,15
07/05/2007,10:44:00,43185,43185,43175,43175,13
07/05/2007,10:45:00,43180,43180,43180,43180,3
07/05/2007,10:46:00,43175,43180,43175,43180,12
07/05/2007,10:47:00,43185,43185,43185,43185,6
07/05/2007,10:48:00,43185,43185,43180,43180,4
07/05/2007,10:49:00,43185,43185,43180,43180,2
07/05/2007,10:50:00,43185,43190,43185,43190,16
07/05/2007,10:51:00,43190,43195,43190,43195,17
07/05/2007,10:52:00,43195,43195,43190,43190,5
07/05/2007,10:53:00,43190,43190,43185,43185,5
07/05/2007,10:54:00,43195,43195,43195,43195,12
07/05/2007,10:55:00,43200,43200,43195,43195,36
07/05/2007,10:56:00,43195,43195,43195,43195,4
07/05/2007,10:58:00,43200,43200,43195,43195,10
07/05/2007,10:59:00,43195,43195,43195,43195,8
07/05/2007,11:00:00,43195,43195,43195,43195,7
07/05/2007,11:01:00,43195,43215,43190,43210,38
07/05/2007,11:02:00,43210,43215,43210,43210,17
07/05/2007,11:03:00,43210,43210,43210,43210,2
07/05/2007,11:04:00,43210,43210,43210,43210,3
07/05/2007,11:05:00,43205,43210,43205,43210,5
07/05/2007,11:06:00,43210,43210,43210,43210,9
07/05/2007,11:07:00,43215,43215,43215,43215,2
07/05/2007,11:08:00,43215,43225,43215,43225,27
07/05/2007,11:09:00,43220,43230,43220,43230,17
07/05/2007,11:10:00,43235,43235,43230,43235,15
07/05/2007,11:11:00,43230,43230,43225,43225,12
07/05/2007,11:12:00,43225,43230,43220,43225,8
07/05/2007,11:13:00,43230,43230,43230,43230,1
07/05/2007,11:14:00,43225,43230,43225,43230,7
07/05/2007,11:15:00,43230,43230,43225,43225,3
07/05/2007,11:16:00,43230,43230,43225,43230,7
07/05/2007,11:17:00,43225,43225,43225,43225,13
07/05/2007,11:18:00,43225,43230,43225,43230,7
07/05/2007,11:19:00,43225,43225,43220,43220,8
07/05/2007,11:20:00,43220,43230,43220,43225,6
07/05/2007,11:21:00,43225,43225,43215,43215,17
07/05/2007,11:22:00,43215,43220,43215,43220,3
07/05/2007,11:23:00,43215,43220,43215,43215,10
07/05/2007,11:24:00,43220,43220,43220,43220,5
07/05/2007,11:25:00,43220,43220,43215,43215,6
07/05/2007,11:26:00,43215,43215,43210,43210,12
07/05/2007,11:27:00,43210,43210,43205,43205,14
07/05/2007,11:28:00,43205,43205,43205,43205,14
07/05/2007,11:29:00,43210,43220,43210,43215,10
07/05/2007,11:30:00,43215,43220,43215,43220,2
07/05/2007,11:31:00,43220,43220,43220,43220,3
07/05/2007,11:32:00,43220,43220,43215,43215,5
07/05/2007,11:35:00,43215,43215,43210,43210,5
07/05/2007,11:36:00,43215,43215,43215,43215,7
07/05/2007,11:37:00,43210,43210,43210,43210,7
07/05/2007,11:38:00,43205,43210,43200,43200,8
07/05/2007,11:39:00,43200,43205,43200,43205,6
07/05/2007,11:40:00,43205,43215,43205,43205,8
07/05/2007,11:41:00,43210,43215,43210,43215,3
07/05/2007,11:43:00,43215,43215,43215,43215,2
07/05/2007,11:44:00,43205,43205,43205,43205,1
07/05/2007,11:45:00,43205,43205,43205,43205,2
07/05/2007,11:46:00,43210,43210,43210,43210,5
07/05/2007,11:47:00,43205,43205,43205,43205,1
07/05/2007,11:50:00,43210,43210,43205,43205,5
07/05/2007,11:51:00,43205,43205,43205,43205,5
07/05/2007,11:52:00,43200,43200,43200,43200,19
07/05/2007,11:54:00,43205,43205,43200,43200,10
07/05/2007,11:56:00,43200,43200,43200,43200,2
07/05/2007,11:58:00,43205,43205,43205,43205,1
07/05/2007,11:59:00,43210,43215,43210,43210,13
07/05/2007,12:00:00,43210,43220,43210,43220,9
07/05/2007,12:01:00,43215,43230,43215,43230,46
07/05/2007,12:02:00,43220,43225,43210,43210,18
07/05/2007,12:03:00,43215,43215,43215,43215,1
07/05/2007,12:04:00,43210,43210,43205,43205,14
07/05/2007,12:05:00,43205,43205,43205,43205,1
07/05/2007,12:06:00,43210,43210,43210,43210,6
07/05/2007,12:07:00,43205,43205,43205,43205,1
07/05/2007,12:08:00,43205,43205,43200,43200,8
07/05/2007,12:09:00,43200,43200,43200,43200,3
07/05/2007,12:11:00,43200,43200,43200,43200,10
07/05/2007,12:12:00,43200,43200,43195,43195,14
07/05/2007,12:13:00,43195,43210,43195,43210,15
07/05/2007,12:14:00,43210,43210,43205,43210,7
07/05/2007,12:15:00,43210,43215,43210,43210,16
07/05/2007,12:16:00,43210,43215,43210,43215,2
07/05/2007,12:17:00,43215,43215,43215,43215,1
07/05/2007,12:18:00,43210,43210,43205,43205,4
07/05/2007,12:19:00,43200,43200,43200,43200,1
07/05/2007,12:20:00,43200,43205,43200,43205,2
07/05/2007,12:21:00,43205,43205,43205,43205,2
07/05/2007,12:22:00,43200,43200,43200,43200,2
07/05/2007,12:24:00,43205,43205,43205,43205,1
07/05/2007,12:25:00,43210,43210,43210,43210,1
07/05/2007,12:26:00,43210,43210,43205,43205,3
07/05/2007,12:27:00,43210,43210,43210,43210,1
07/05/2007,12:28:00,43205,43210,43205,43210,2
07/05/2007,12:30:00,43210,43215,43210,43215,3
07/05/2007,12:31:00,43210,43210,43210,43210,1
07/05/2007,12:32:00,43205,43210,43205,43210,4
07/05/2007,12:33:00,43210,43210,43205,43205,5
07/05/2007,12:35:00,43210,43220,43210,43215,10
07/05/2007,12:36:00,43220,43220,43220,43220,5
07/05/2007,12:37:00,43220,43220,43215,43215,4
07/05/2007,12:38:00,43215,43220,43215,43220,7
07/05/2007,12:39:00,43225,43225,43210,43215,12
07/05/2007,12:40:00,43210,43210,43210,43210,6
07/05/2007,12:41:00,43210,43210,43205,43210,33
07/05/2007,12:42:00,43205,43205,43205,43205,5
07/05/2007,12:43:00,43200,43205,43200,43205,40
07/05/2007,12:44:00,43205,43205,43205,43205,3
07/05/2007,12:45:00,43205,43205,43205,43205,5
07/05/2007,12:46:00,43205,43205,43205,43205,2
07/05/2007,12:47:00,43210,43210,43210,43210,2
07/05/2007,12:49:00,43210,43210,43210,43210,1
07/05/2007,12:50:00,43210,43210,43205,43205,2
07/05/2007,12:51:00,43210,43210,43210,43210,1
07/05/2007,12:54:00,43215,43215,43215,43215,6
07/05/2007,12:56:00,43210,43215,43210,43215,6
07/05/2007,12:58:00,43215,43215,43215,43215,1
07/05/2007,12:59:00,43215,43215,43215,43215,8
07/05/2007,13:00:00,43215,43215,43215,43215,3
07/05/2007,13:02:00,43220,43230,43220,43230,55
07/05/2007,13:03:00,43235,43260,43235,43255,81
07/05/2007,13:04:00,43250,43260,43250,43255,20
07/05/2007,13:05:00,43255,43270,43255,43260,33
07/05/2007,13:06:00,43260,43265,43260,43265,19
07/05/2007,13:07:00,43265,43265,43260,43265,16
07/05/2007,13:08:00,43265,43265,43260,43265,17
07/05/2007,13:09:00,43270,43270,43260,43270,11
07/05/2007,13:10:00,43270,43270,43260,43270,24
07/05/2007,13:11:00,43270,43270,43265,43265,14
07/05/2007,13:12:00,43275,43275,43270,43270,22
07/05/2007,13:13:00,43270,43270,43270,43270,39
07/05/2007,13:14:00,43270,43280,43270,43275,30
07/05/2007,13:15:00,43275,43275,43275,43275,1
07/05/2007,13:16:00,43270,43275,43270,43275,6
07/05/2007,13:17:00,43270,43270,43265,43265,12
07/05/2007,13:18:00,43270,43270,43270,43270,8
07/05/2007,13:19:00,43270,43270,43270,43270,11
07/05/2007,13:20:00,43270,43270,43265,43265,3
07/05/2007,13:21:00,43265,43265,43265,43265,2
07/05/2007,13:22:00,43265,43265,43260,43260,16
07/05/2007,13:23:00,43265,43265,43265,43265,2
07/05/2007,13:24:00,43260,43260,43260,43260,6
07/05/2007,13:25:00,43255,43260,43255,43260,36
07/05/2007,13:26:00,43260,43270,43260,43270,21
07/05/2007,13:27:00,43270,43270,43270,43270,1
07/05/2007,13:28:00,43270,43270,43270,43270,3
07/05/2007,13:29:00,43275,43275,43275,43275,2
07/05/2007,13:30:00,43275,43275,43270,43270,2
07/05/2007,13:31:00,43275,43280,43275,43280,12
07/05/2007,13:32:00,43280,43280,43280,43280,1
07/05/2007,13:33:00,43275,43275,43275,43275,3
07/05/2007,13:34:00,43270,43270,43270,43270,4
07/05/2007,13:36:00,43270,43270,43270,43270,1
07/05/2007,13:37:00,43265,43265,43260,43265,9
07/05/2007,13:38:00,43265,43265,43255,43255,12
07/05/2007,13:40:00,43255,43255,43255,43255,4
07/05/2007,13:42:00,43260,43265,43255,43265,17
07/05/2007,13:43:00,43260,43260,43260,43260,3
07/05/2007,13:46:00,43265,43265,43260,43260,2
07/05/2007,13:51:00,43255,43255,43250,43250,11
07/05/2007,13:52:00,43250,43250,43245,43250,19
07/05/2007,13:53:00,43245,43245,43245,43245,8
07/05/2007,13:55:00,43240,43245,43235,43245,11
07/05/2007,13:56:00,43245,43245,43245,43245,1
07/05/2007,13:58:00,43245,43245,43245,43245,1
07/05/2007,13:59:00,43245,43245,43245,43245,3
07/05/2007,14:00:00,43245,43245,43245,43245,3
07/05/2007,14:01:00,43250,43250,43250,43250,1
07/05/2007,14:03:00,43245,43245,43245,43245,4
07/05/2007,14:07:00,43245,43245,43245,43245,1
07/05/2007,14:09:00,43245,43245,43245,43245,3
07/05/2007,14:10:00,43245,43245,43245,43245,2
07/05/2007,14:11:00,43250,43250,43250,43250,9
07/05/2007,14:12:00,43250,43260,43250,43260,12
07/05/2007,14:13:00,43260,43260,43245,43245,17
07/05/2007,14:14:00,43245,43245,43240,43245,7
07/05/2007,14:15:00,43240,43250,43240,43240,4
07/05/2007,14:18:00,43250,43255,43245,43255,14
07/05/2007,14:19:00,43255,43255,43240,43240,21
07/05/2007,14:20:00,43235,43235,43235,43235,4
07/05/2007,14:21:00,43235,43235,43235,43235,3
07/05/2007,14:22:00,43240,43240,43240,43240,1
07/05/2007,14:23:00,43245,43250,43240,43245,16
07/05/2007,14:24:00,43240,43240,43240,43240,1
07/05/2007,14:25:00,43250,43250,43245,43245,3
07/05/2007,14:26:00,43245,43245,43245,43245,3
07/05/2007,14:28:00,43250,43250,43250,43250,1
07/05/2007,14:29:00,43250,43255,43250,43250,9
07/05/2007,14:30:00,43250,43250,43245,43245,4
07/05/2007,14:32:00,43250,43250,43250,43250,5
07/05/2007,14:33:00,43255,43255,43255,43255,6
07/05/2007,14:34:00,43255,43260,43250,43250,7
07/05/2007,14:35:00,43250,43250,43240,43240,10
07/05/2007,14:36:00,43245,43245,43240,43245,8
07/05/2007,14:37:00,43245,43250,43245,43250,16
07/05/2007,14:38:00,43250,43250,43250,43250,1
07/05/2007,14:40:00,43245,43245,43245,43245,1
07/05/2007,14:41:00,43250,43250,43250,43250,1
07/05/2007,14:42:00,43250,43255,43250,43250,5
07/05/2007,14:43:00,43245,43245,43245,43245,1
07/05/2007,14:45:00,43245,43245,43240,43240,18
07/05/2007,14:46:00,43235,43235,43225,43230,53
07/05/2007,14:47:00,43225,43225,43215,43225,18
07/05/2007,14:48:00,43225,43225,43220,43225,11
07/05/2007,14:49:00,43230,43235,43230,43235,9
07/05/2007,14:50:00,43235,43235,43225,43225,12
07/05/2007,14:51:00,43220,43225,43220,43225,16
07/05/2007,14:52:00,43225,43225,43215,43225,11
07/05/2007,14:53:00,43225,43225,43220,43220,3
07/05/2007,14:54:00,43225,43225,43225,43225,2
07/05/2007,14:55:00,43230,43230,43230,43230,1
07/05/2007,14:56:00,43225,43225,43225,43225,5
07/05/2007,14:57:00,43230,43250,43230,43240,35
07/05/2007,14:58:00,43240,43240,43235,43240,7
07/05/2007,14:59:00,43235,43235,43235,43235,1
07/05/2007,15:00:00,43240,43245,43240,43240,5
07/05/2007,15:02:00,43240,43250,43240,43250,4
07/05/2007,15:03:00,43245,43260,43245,43255,19
07/05/2007,15:04:00,43255,43260,43255,43260,4
07/05/2007,15:05:00,43260,43260,43255,43255,5
07/05/2007,15:06:00,43260,43260,43260,43260,3
07/05/2007,15:07:00,43255,43255,43255,43255,3
07/05/2007,15:08:00,43250,43250,43250,43250,5
07/05/2007,15:09:00,43250,43250,43245,43245,7
07/05/2007,15:10:00,43245,43250,43245,43250,5
07/05/2007,15:11:00,43250,43250,43250,43250,1
07/05/2007,15:13:00,43245,43245,43245,43245,1
07/05/2007,15:14:00,43245,43245,43245,43245,2
07/05/2007,15:15:00,43240,43240,43240,43240,7
07/05/2007,15:16:00,43240,43240,43240,43240,10
07/05/2007,15:17:00,43240,43240,43240,43240,2
07/05/2007,15:18:00,43240,43240,43240,43240,1
07/05/2007,15:19:00,43240,43250,43240,43240,13
07/05/2007,15:20:00,43240,43240,43240,43240,7
07/05/2007,15:22:00,43245,43245,43245,43245,13
07/05/2007,15:23:00,43240,43240,43240,43240,2
07/05/2007,15:24:00,43245,43245,43240,43240,8
07/05/2007,15:25:00,43240,43240,43240,43240,1
07/05/2007,15:26:00,43240,43240,43235,43235,2
07/05/2007,15:27:00,43235,43235,43235,43235,2
07/05/2007,15:28:00,43240,43245,43240,43240,6
07/05/2007,15:29:00,43245,43245,43245,43245,2
07/05/2007,15:30:00,43235,43240,43230,43235,12
07/05/2007,15:31:00,43240,43255,43240,43255,11
07/05/2007,15:32:00,43250,43255,43250,43250,6
07/05/2007,15:33:00,43255,43255,43240,43255,12
07/05/2007,15:34:00,43255,43255,43255,43255,7
07/05/2007,15:35:00,43255,43260,43255,43260,28
07/05/2007,15:36:00,43260,43270,43260,43265,31
07/05/2007,15:37:00,43265,43270,43265,43270,26
07/05/2007,15:38:00,43265,43265,43250,43250,45
07/05/2007,15:39:00,43250,43255,43245,43255,25
07/05/2007,15:40:00,43255,43260,43250,43255,11
07/05/2007,15:41:00,43255,43280,43255,43270,31
07/05/2007,15:42:00,43265,43265,43255,43260,17
07/05/2007,15:43:00,43260,43260,43255,43255,9
07/05/2007,15:44:00,43255,43265,43255,43265,10
07/05/2007,15:45:00,43265,43270,43260,43260,22
07/05/2007,15:46:00,43265,43270,43260,43260,15
07/05/2007,15:47:00,43255,43255,43245,43245,27
07/05/2007,15:48:00,43245,43245,43225,43230,59
07/05/2007,15:49:00,43235,43250,43235,43240,31
07/05/2007,15:50:00,43240,43245,43240,43245,5
07/05/2007,15:51:00,43245,43245,43235,43240,11
07/05/2007,15:52:00,43240,43240,43230,43240,4
07/05/2007,15:53:00,43240,43250,43240,43240,8
07/05/2007,15:54:00,43245,43250,43245,43250,8
07/05/2007,15:55:00,43245,43255,43245,43250,27
07/05/2007,15:56:00,43250,43255,43250,43250,7
07/05/2007,15:57:00,43255,43255,43255,43255,1
07/05/2007,15:58:00,43255,43260,43255,43260,12
07/05/2007,15:59:00,43255,43260,43245,43245,11
07/05/2007,16:00:00,43240,43250,43240,43245,16
07/05/2007,16:01:00,43250,43250,43235,43245,33
07/05/2007,16:02:00,43245,43250,43240,43245,24
07/05/2007,16:03:00,43250,43250,43245,43245,4
07/05/2007,16:04:00,43240,43250,43240,43240,15
07/05/2007,16:05:00,43240,43240,43230,43230,20
07/05/2007,16:06:00,43225,43225,43215,43215,25
07/05/2007,16:07:00,43215,43215,43205,43215,47
07/05/2007,16:08:00,43220,43225,43215,43215,12
07/05/2007,16:09:00,43220,43230,43220,43225,11
07/05/2007,16:10:00,43220,43225,43215,43220,10
07/05/2007,16:11:00,43225,43225,43215,43215,11
07/05/2007,16:12:00,43215,43215,43210,43210,11
07/05/2007,16:13:00,43210,43215,43205,43210,15
07/05/2007,16:14:00,43210,43215,43210,43210,8
07/05/2007,16:15:00,43220,43225,43205,43215,37
07/05/2007,16:16:00,43215,43215,43210,43210,10
07/05/2007,16:17:00,43210,43215,43210,43215,6
07/05/2007,16:18:00,43220,43220,43220,43220,2
07/05/2007,16:19:00,43220,43220,43220,43220,23
07/05/2007,16:20:00,43220,43220,43215,43220,10
07/05/2007,16:21:00,43225,43235,43225,43230,35
07/05/2007,16:22:00,43235,43235,43230,43230,3
07/05/2007,16:23:00,43235,43240,43230,43235,20
07/05/2007,16:24:00,43230,43245,43230,43245,24
07/05/2007,16:25:00,43245,43245,43230,43230,25
07/05/2007,16:26:00,43225,43230,43225,43230,3
07/05/2007,16:27:00,43235,43240,43235,43240,2
07/05/2007,16:28:00,43240,43240,43235,43235,5
07/05/2007,16:29:00,43235,43235,43230,43235,5
07/05/2007,16:30:00,43235,43240,43235,43235,7
07/05/2007,16:31:00,43240,43240,43240,43240,3
07/05/2007,16:32:00,43240,43240,43240,43240,12
07/05/2007,16:33:00,43235,43240,43230,43230,14
07/05/2007,16:34:00,43225,43225,43215,43215,32
07/05/2007,16:35:00,43215,43225,43215,43220,10
07/05/2007,16:36:00,43225,43235,43225,43225,10
07/05/2007,16:37:00,43220,43230,43220,43230,19
07/05/2007,16:38:00,43230,43230,43225,43225,5
07/05/2007,16:39:00,43220,43230,43215,43230,17
07/05/2007,16:40:00,43235,43235,43235,43235,7
07/05/2007,16:41:00,43235,43235,43225,43225,16
07/05/2007,16:42:00,43230,43235,43230,43235,10
07/05/2007,16:43:00,43235,43245,43235,43245,16
07/05/2007,16:44:00,43245,43250,43245,43250,20
07/05/2007,16:45:00,43250,43255,43240,43240,19
07/05/2007,16:46:00,43245,43245,43240,43240,7
07/05/2007,16:47:00,43240,43240,43230,43230,7
07/05/2007,16:48:00,43230,43235,43230,43235,6
07/05/2007,16:49:00,43235,43245,43235,43245,18
07/05/2007,16:50:00,43240,43240,43235,43240,6
07/05/2007,16:51:00,43240,43240,43240,43240,8
07/05/2007,16:52:00,43235,43240,43235,43240,5
07/05/2007,16:53:00,43240,43250,43240,43240,20
07/05/2007,16:54:00,43245,43245,43245,43245,1
07/05/2007,16:55:00,43245,43255,43240,43250,24
07/05/2007,16:56:00,43255,43255,43250,43250,45
07/05/2007,16:57:00,43250,43255,43245,43250,24
07/05/2007,16:58:00,43250,43255,43250,43250,8
07/05/2007,16:59:00,43250,43250,43245,43245,4
07/05/2007,17:00:00,43250,43260,43250,43260,20
07/05/2007,17:01:00,43260,43260,43260,43260,8
07/05/2007,17:02:00,43260,43260,43255,43255,3
07/05/2007,17:03:00,43260,43260,43260,43260,9
07/05/2007,17:04:00,43260,43260,43255,43255,11
07/05/2007,17:05:00,43255,43255,43245,43245,35
07/05/2007,17:06:00,43245,43245,43230,43230,41
07/05/2007,17:07:00,43230,43235,43230,43235,14
07/05/2007,17:08:00,43235,43235,43230,43230,11
07/05/2007,17:09:00,43230,43235,43220,43220,46
07/05/2007,17:10:00,43225,43230,43220,43230,19
07/05/2007,17:11:00,43230,43235,43230,43235,17
07/05/2007,17:12:00,43235,43245,43235,43240,8
07/05/2007,17:13:00,43245,43250,43245,43250,15
07/05/2007,17:14:00,43250,43255,43245,43255,50
07/05/2007,17:15:00,43255,43260,43255,43260,19
07/05/2007,17:16:00,43260,43260,43260,43260,20
07/05/2007,17:18:00,43255,43255,43250,43255,11
07/05/2007,17:19:00,43250,43255,43250,43255,19
07/05/2007,17:20:00,43250,43255,43250,43255,11
07/05/2007,17:21:00,43260,43260,43255,43255,17
07/05/2007,17:23:00,43255,43255,43250,43250,19
07/05/2007,17:24:00,43255,43255,43255,43255,7
07/05/2007,17:25:00,43260,43260,43255,43255,33
07/05/2007,17:26:00,43250,43250,43235,43235,79
07/05/2007,17:27:00,43235,43240,43235,43240,14
07/05/2007,17:28:00,43235,43245,43235,43245,14
07/05/2007,17:29:00,43250,43260,43250,43260,34
07/05/2007,17:30:00,43255,43260,43255,43255,22
07/05/2007,17:31:00,43255,43255,43255,43255,3
07/05/2007,17:32:00,43255,43260,43255,43260,15
07/05/2007,17:33:00,43260,43275,43260,43275,62
07/05/2007,17:34:00,43275,43275,43270,43270,34
07/05/2007,17:35:00,43270,43270,43265,43265,13
07/05/2007,17:36:00,43270,43270,43265,43265,17
07/05/2007,17:37:00,43260,43270,43260,43265,16
07/05/2007,17:38:00,43265,43270,43260,43265,20
07/05/2007,17:39:00,43270,43275,43265,43270,47