DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/06/2007,17:26:00,43030,43040,43025,43035,20
01/06/2007,17:27:00,43035,43040,43030,43040,40
01/06/2007,17:28:00,43040,43065,43035,43055,84
01/06/2007,17:29:00,43055,43075,43045,43075,96
01/06/2007,17:30:00,43070,43075,43055,43070,80
01/06/2007,17:31:00,43075,43075,43065,43065,27
01/06/2007,17:32:00,43070,43075,43060,43070,15
01/06/2007,17:33:00,43070,43070,43055,43055,22
01/06/2007,17:34:00,43065,43070,43055,43060,19
01/06/2007,17:35:00,43060,43070,43055,43060,27
01/06/2007,17:36:00,43070,43070,43060,43060,12
01/06/2007,17:37:00,43060,43070,43055,43070,26
01/06/2007,17:38:00,43075,43075,43065,43070,20
01/06/2007,17:39:00,43075,43085,43070,43075,80
04/06/2007,09:00:00,43075,43075,43000,43070,214
04/06/2007,09:01:00,43070,43090,43050,43055,132
04/06/2007,09:02:00,43055,43055,43040,43040,12
04/06/2007,09:03:00,43040,43040,43015,43025,32
04/06/2007,09:04:00,43015,43015,43000,43015,61
04/06/2007,09:05:00,43015,43020,42960,42965,114
04/06/2007,09:06:00,42960,42965,42960,42965,32
04/06/2007,09:07:00,42965,42965,42945,42950,42
04/06/2007,09:08:00,42950,42955,42945,42945,32
04/06/2007,09:09:00,42950,42960,42945,42955,43
04/06/2007,09:10:00,42950,42970,42935,42955,115
04/06/2007,09:11:00,42960,42975,42960,42975,39
04/06/2007,09:12:00,42980,43000,42980,42995,37
04/06/2007,09:13:00,42990,42990,42985,42985,6
04/06/2007,09:14:00,42990,42990,42975,42980,18
04/06/2007,09:15:00,42970,42980,42970,42980,10
04/06/2007,09:16:00,42985,42995,42980,42990,17
04/06/2007,09:17:00,42995,43010,42995,43010,41
04/06/2007,09:18:00,43015,43025,43005,43015,47
04/06/2007,09:19:00,43015,43025,43015,43025,13
04/06/2007,09:20:00,43025,43050,43025,43045,24
04/06/2007,09:21:00,43045,43065,43045,43060,50
04/06/2007,09:22:00,43055,43065,43050,43050,27
04/06/2007,09:23:00,43045,43050,43045,43045,22
04/06/2007,09:24:00,43055,43055,43045,43045,8
04/06/2007,09:25:00,43045,43055,43045,43050,11
04/06/2007,09:26:00,43045,43045,43030,43040,28
04/06/2007,09:27:00,43040,43040,43030,43030,18
04/06/2007,09:28:00,43035,43040,43030,43030,16
04/06/2007,09:29:00,43035,43035,43030,43030,9
04/06/2007,09:31:00,43030,43040,43030,43040,19
04/06/2007,09:32:00,43045,43055,43045,43045,10
04/06/2007,09:33:00,43050,43050,43045,43050,4
04/06/2007,09:34:00,43050,43050,43045,43050,8
04/06/2007,09:35:00,43050,43060,43050,43060,8
04/06/2007,09:36:00,43055,43075,43055,43075,43
04/06/2007,09:37:00,43075,43090,43070,43080,29
04/06/2007,09:38:00,43085,43090,43075,43075,60
04/06/2007,09:39:00,43080,43090,43070,43080,37
04/06/2007,09:40:00,43080,43090,43080,43090,36
04/06/2007,09:41:00,43085,43090,43085,43090,3
04/06/2007,09:42:00,43090,43110,43090,43110,76
04/06/2007,09:43:00,43110,43125,43110,43120,51
04/06/2007,09:44:00,43120,43130,43120,43130,58
04/06/2007,09:45:00,43130,43130,43125,43125,25
04/06/2007,09:46:00,43125,43130,43120,43125,8
04/06/2007,09:47:00,43125,43135,43110,43115,47
04/06/2007,09:48:00,43110,43110,43100,43105,35
04/06/2007,09:49:00,43105,43105,43095,43100,23
04/06/2007,09:50:00,43105,43105,43090,43090,64
04/06/2007,09:51:00,43090,43090,43080,43080,30
04/06/2007,09:52:00,43080,43095,43080,43085,12
04/06/2007,09:53:00,43090,43090,43080,43080,19
04/06/2007,09:54:00,43080,43090,43080,43090,10
04/06/2007,09:55:00,43090,43095,43090,43090,14
04/06/2007,09:56:00,43090,43090,43075,43075,25
04/06/2007,09:57:00,43075,43075,43060,43060,27
04/06/2007,09:58:00,43060,43065,43050,43050,26
04/06/2007,09:59:00,43055,43060,43050,43055,36
04/06/2007,10:00:00,43055,43065,43050,43065,26
04/06/2007,10:01:00,43060,43065,43055,43065,31
04/06/2007,10:02:00,43065,43065,43065,43065,6
04/06/2007,10:03:00,43060,43070,43055,43060,23
04/06/2007,10:04:00,43060,43060,43055,43055,17
04/06/2007,10:05:00,43055,43055,43050,43050,6
04/06/2007,10:06:00,43050,43050,43045,43050,17
04/06/2007,10:07:00,43050,43055,43050,43055,5
04/06/2007,10:08:00,43055,43055,43055,43055,1
04/06/2007,10:09:00,43060,43060,43035,43035,34
04/06/2007,10:10:00,43035,43040,43035,43035,12
04/06/2007,10:11:00,43035,43035,43025,43025,26
04/06/2007,10:12:00,43030,43040,43025,43040,22
04/06/2007,10:13:00,43040,43050,43040,43045,48
04/06/2007,10:14:00,43045,43045,43040,43040,12
04/06/2007,10:15:00,43040,43040,43025,43030,63
04/06/2007,10:16:00,43025,43030,43025,43025,13
04/06/2007,10:17:00,43030,43030,43005,43010,50
04/06/2007,10:18:00,43010,43015,43010,43015,11
04/06/2007,10:19:00,43010,43015,43010,43015,3
04/06/2007,10:20:00,43010,43010,43010,43010,9
04/06/2007,10:21:00,43010,43010,43000,43005,23
04/06/2007,10:22:00,43005,43010,43005,43010,5
04/06/2007,10:23:00,43015,43020,43015,43015,15
04/06/2007,10:24:00,43015,43015,43010,43010,5
04/06/2007,10:25:00,43015,43020,43015,43020,11
04/06/2007,10:26:00,43020,43025,43020,43020,20
04/06/2007,10:27:00,43020,43020,42995,42995,29
04/06/2007,10:28:00,42995,42995,42975,42975,40
04/06/2007,10:29:00,42975,42985,42975,42985,14
04/06/2007,10:30:00,42975,42980,42970,42975,22
04/06/2007,10:31:00,42975,42975,42965,42965,24
04/06/2007,10:32:00,42960,42965,42955,42955,27
04/06/2007,10:33:00,42965,42965,42965,42965,10
04/06/2007,10:34:00,42970,42970,42965,42965,7
04/06/2007,10:35:00,42960,42970,42960,42970,31
04/06/2007,10:36:00,42975,42980,42975,42975,19
04/06/2007,10:37:00,42970,42970,42970,42970,3
04/06/2007,10:38:00,42970,42975,42970,42970,5
04/06/2007,10:39:00,42970,42970,42965,42970,4
04/06/2007,10:40:00,42970,42970,42965,42965,5
04/06/2007,10:41:00,42970,42970,42965,42965,25
04/06/2007,10:42:00,42965,42965,42965,42965,2
04/06/2007,10:43:00,42960,42965,42960,42965,15
04/06/2007,10:44:00,42965,42970,42965,42965,21
04/06/2007,10:45:00,42965,42965,42960,42960,11
04/06/2007,10:46:00,42965,42970,42960,42960,8
04/06/2007,10:47:00,42965,42970,42960,42960,11
04/06/2007,10:48:00,42960,42965,42955,42955,33
04/06/2007,10:49:00,42955,42955,42910,42925,187
04/06/2007,10:50:00,42925,42930,42910,42915,54
04/06/2007,10:51:00,42920,42925,42915,42920,36
04/06/2007,10:52:00,42925,42925,42915,42915,23
04/06/2007,10:53:00,42915,42920,42910,42910,8
04/06/2007,10:54:00,42910,42915,42890,42900,67
04/06/2007,10:55:00,42905,42905,42875,42890,134
04/06/2007,10:56:00,42890,42890,42885,42890,21
04/06/2007,10:57:00,42890,42895,42875,42875,40
04/06/2007,10:58:00,42880,42885,42880,42885,7
04/06/2007,10:59:00,42880,42885,42870,42875,46
04/06/2007,11:00:00,42870,42870,42835,42840,192
04/06/2007,11:01:00,42840,42840,42820,42830,106
04/06/2007,11:02:00,42835,42850,42825,42850,66
04/06/2007,11:03:00,42855,42855,42840,42845,36
04/06/2007,11:04:00,42845,42850,42835,42835,34
04/06/2007,11:05:00,42840,42845,42835,42845,22
04/06/2007,11:06:00,42845,42850,42845,42845,14
04/06/2007,11:07:00,42845,42870,42845,42870,35
04/06/2007,11:08:00,42870,42875,42860,42860,34
04/06/2007,11:09:00,42855,42860,42840,42850,58
04/06/2007,11:10:00,42850,42850,42845,42850,26
04/06/2007,11:11:00,42845,42855,42845,42855,33
04/06/2007,11:12:00,42855,42870,42855,42870,14
04/06/2007,11:13:00,42870,42885,42870,42880,38
04/06/2007,11:14:00,42880,42885,42880,42885,6
04/06/2007,11:15:00,42890,42895,42890,42890,36
04/06/2007,11:16:00,42890,42915,42890,42905,62
04/06/2007,11:17:00,42905,42910,42900,42900,36
04/06/2007,11:18:00,42900,42900,42855,42855,78
04/06/2007,11:19:00,42860,42870,42855,42865,62
04/06/2007,11:20:00,42860,42870,42840,42850,67
04/06/2007,11:21:00,42850,42865,42840,42860,60
04/06/2007,11:22:00,42865,42870,42845,42845,35
04/06/2007,11:23:00,42845,42870,42845,42860,54
04/06/2007,11:24:00,42860,42865,42850,42865,65
04/06/2007,11:25:00,42865,42865,42855,42855,18
04/06/2007,11:26:00,42860,42860,42840,42850,32
04/06/2007,11:27:00,42850,42850,42845,42845,6
04/06/2007,11:28:00,42840,42840,42785,42790,339
04/06/2007,11:29:00,42790,42790,42760,42770,127
04/06/2007,11:30:00,42765,42770,42740,42755,112
04/06/2007,11:31:00,42755,42775,42750,42775,67
04/06/2007,11:32:00,42780,42780,42775,42780,25
04/06/2007,11:33:00,42785,42785,42785,42785,9
04/06/2007,11:34:00,42785,42795,42785,42790,34
04/06/2007,11:35:00,42790,42790,42785,42785,27
04/06/2007,11:36:00,42790,42790,42780,42780,13
04/06/2007,11:37:00,42780,42785,42780,42785,22
04/06/2007,11:38:00,42790,42795,42790,42795,43
04/06/2007,11:39:00,42795,42795,42785,42785,24
04/06/2007,11:40:00,42785,42795,42775,42780,69
04/06/2007,11:41:00,42775,42780,42770,42770,20
04/06/2007,11:42:00,42770,42770,42770,42770,3
04/06/2007,11:43:00,42770,42770,42755,42755,17
04/06/2007,11:44:00,42755,42755,42750,42750,47
04/06/2007,11:45:00,42750,42750,42700,42710,166
04/06/2007,11:46:00,42710,42720,42710,42720,33
04/06/2007,11:47:00,42725,42735,42715,42735,59
04/06/2007,11:48:00,42740,42750,42740,42745,32
04/06/2007,11:49:00,42750,42750,42735,42740,78
04/06/2007,11:50:00,42740,42740,42725,42730,45
04/06/2007,11:51:00,42735,42750,42730,42740,68
04/06/2007,11:52:00,42740,42750,42740,42740,44
04/06/2007,11:53:00,42740,42755,42730,42735,42
04/06/2007,11:54:00,42740,42740,42725,42735,51
04/06/2007,11:55:00,42740,42745,42735,42745,18
04/06/2007,11:56:00,42750,42750,42740,42750,47
04/06/2007,11:57:00,42750,42770,42750,42770,50
04/06/2007,11:58:00,42775,42775,42760,42765,52
04/06/2007,11:59:00,42760,42765,42750,42760,73
04/06/2007,12:00:00,42760,42775,42760,42775,80
04/06/2007,12:01:00,42780,42780,42775,42780,27
04/06/2007,12:02:00,42785,42790,42785,42790,53
04/06/2007,12:03:00,42790,42800,42790,42790,37
04/06/2007,12:04:00,42790,42795,42790,42795,15
04/06/2007,12:05:00,42795,42800,42790,42790,18
04/06/2007,12:06:00,42795,42815,42795,42800,60
04/06/2007,12:07:00,42800,42810,42800,42800,51
04/06/2007,12:08:00,42800,42805,42800,42805,9
04/06/2007,12:09:00,42805,42830,42805,42820,55
04/06/2007,12:10:00,42825,42825,42815,42820,16
04/06/2007,12:11:00,42815,42815,42815,42815,11
04/06/2007,12:12:00,42810,42815,42810,42810,7
04/06/2007,12:13:00,42815,42815,42805,42810,20
04/06/2007,12:14:00,42810,42820,42810,42810,17
04/06/2007,12:15:00,42805,42810,42800,42810,24
04/06/2007,12:16:00,42810,42810,42800,42800,7
04/06/2007,12:17:00,42795,42795,42780,42780,33
04/06/2007,12:18:00,42775,42780,42770,42780,51
04/06/2007,12:19:00,42785,42805,42780,42800,35
04/06/2007,12:20:00,42800,42800,42780,42780,9
04/06/2007,12:21:00,42780,42785,42770,42770,11
04/06/2007,12:22:00,42770,42770,42760,42760,15
04/06/2007,12:23:00,42765,42765,42755,42755,21
04/06/2007,12:24:00,42755,42755,42740,42740,21
04/06/2007,12:25:00,42745,42755,42740,42755,10
04/06/2007,12:26:00,42760,42760,42750,42755,28
04/06/2007,12:27:00,42750,42750,42745,42750,13
04/06/2007,12:28:00,42750,42755,42745,42755,19
04/06/2007,12:29:00,42745,42750,42745,42750,11
04/06/2007,12:30:00,42745,42750,42720,42720,43
04/06/2007,12:31:00,42725,42730,42720,42720,12
04/06/2007,12:32:00,42720,42720,42690,42695,60
04/06/2007,12:33:00,42695,42695,42680,42690,43
04/06/2007,12:34:00,42690,42710,42690,42700,38
04/06/2007,12:35:00,42710,42740,42710,42730,64
04/06/2007,12:36:00,42730,42740,42730,42740,24
04/06/2007,12:37:00,42740,42750,42735,42740,16
04/06/2007,12:38:00,42745,42750,42745,42750,103
04/06/2007,12:39:00,42755,42765,42755,42765,26
04/06/2007,12:40:00,42755,42770,42755,42765,54
04/06/2007,12:41:00,42765,42765,42750,42755,69
04/06/2007,12:42:00,42750,42755,42740,42745,31
04/06/2007,12:43:00,42745,42750,42740,42740,33
04/06/2007,12:44:00,42745,42745,42740,42740,10
04/06/2007,12:45:00,42745,42745,42740,42740,7
04/06/2007,12:46:00,42740,42755,42740,42755,28
04/06/2007,12:47:00,42750,42750,42730,42735,18
04/06/2007,12:48:00,42735,42740,42735,42740,5
04/06/2007,12:49:00,42730,42730,42730,42730,11
04/06/2007,12:50:00,42730,42730,42730,42730,28
04/06/2007,12:51:00,42725,42730,42725,42730,13
04/06/2007,12:52:00,42730,42730,42725,42725,7
04/06/2007,12:53:00,42720,42720,42715,42720,22
04/06/2007,12:54:00,42720,42725,42715,42715,20
04/06/2007,12:55:00,42715,42720,42715,42715,4
04/06/2007,12:56:00,42710,42710,42685,42685,65
04/06/2007,12:57:00,42685,42695,42685,42690,43
04/06/2007,12:58:00,42695,42695,42690,42690,17
04/06/2007,12:59:00,42690,42700,42690,42700,5
04/06/2007,13:00:00,42700,42700,42685,42695,21
04/06/2007,13:01:00,42695,42695,42695,42695,2
04/06/2007,13:02:00,42695,42695,42690,42695,10
04/06/2007,13:03:00,42700,42705,42690,42700,15
04/06/2007,13:04:00,42700,42700,42700,42700,2
04/06/2007,13:05:00,42700,42700,42700,42700,5
04/06/2007,13:06:00,42700,42700,42695,42695,6
04/06/2007,13:07:00,42690,42695,42690,42695,2
04/06/2007,13:08:00,42695,42695,42690,42690,6
04/06/2007,13:09:00,42700,42700,42695,42695,2
04/06/2007,13:10:00,42695,42700,42695,42700,6
04/06/2007,13:11:00,42705,42705,42705,42705,1
04/06/2007,13:12:00,42710,42715,42710,42715,10
04/06/2007,13:13:00,42715,42715,42695,42700,23
04/06/2007,13:14:00,42700,42700,42700,42700,2
04/06/2007,13:15:00,42700,42700,42700,42700,6
04/06/2007,13:16:00,42700,42700,42700,42700,2
04/06/2007,13:17:00,42700,42700,42700,42700,6
04/06/2007,13:19:00,42705,42725,42705,42725,10
04/06/2007,13:20:00,42720,42720,42720,42720,6
04/06/2007,13:21:00,42725,42730,42720,42730,30
04/06/2007,13:22:00,42725,42730,42725,42730,25
04/06/2007,13:23:00,42730,42735,42730,42735,19
04/06/2007,13:24:00,42730,42740,42730,42735,8
04/06/2007,13:25:00,42740,42745,42740,42745,6
04/06/2007,13:26:00,42750,42750,42750,42750,3
04/06/2007,13:27:00,42735,42735,42735,42735,5
04/06/2007,13:28:00,42740,42740,42740,42740,1
04/06/2007,13:29:00,42735,42735,42735,42735,3
04/06/2007,13:30:00,42740,42740,42730,42730,12
04/06/2007,13:32:00,42730,42730,42725,42725,4
04/06/2007,13:33:00,42730,42730,42730,42730,1
04/06/2007,13:34:00,42725,42725,42725,42725,10
04/06/2007,13:35:00,42725,42725,42715,42725,7
04/06/2007,13:36:00,42715,42715,42705,42715,20
04/06/2007,13:37:00,42705,42705,42705,42705,2
04/06/2007,13:38:00,42700,42700,42695,42695,12
04/06/2007,13:40:00,42690,42690,42680,42680,35
04/06/2007,13:41:00,42680,42685,42680,42680,5
04/06/2007,13:42:00,42680,42685,42655,42655,68
04/06/2007,13:43:00,42660,42665,42660,42665,24
04/06/2007,13:44:00,42665,42670,42665,42670,18
04/06/2007,13:45:00,42665,42670,42665,42665,3
04/06/2007,13:46:00,42670,42670,42665,42670,10
04/06/2007,13:47:00,42670,42680,42670,42680,17
04/06/2007,13:48:00,42680,42680,42680,42680,2
04/06/2007,13:49:00,42680,42680,42675,42675,5
04/06/2007,13:50:00,42670,42670,42665,42665,22
04/06/2007,13:51:00,42660,42660,42635,42640,71
04/06/2007,13:52:00,42640,42640,42620,42620,66
04/06/2007,13:53:00,42620,42640,42620,42630,40
04/06/2007,13:54:00,42630,42640,42630,42635,11
04/06/2007,13:55:00,42640,42640,42635,42635,20
04/06/2007,13:56:00,42640,42640,42635,42635,6
04/06/2007,13:57:00,42640,42640,42630,42640,22
04/06/2007,13:58:00,42630,42635,42630,42635,5
04/06/2007,13:59:00,42630,42645,42625,42625,33
04/06/2007,14:00:00,42625,42625,42595,42605,59
04/06/2007,14:01:00,42605,42615,42605,42615,12
04/06/2007,14:02:00,42615,42615,42615,42615,11
04/06/2007,14:03:00,42620,42620,42615,42615,6
04/06/2007,14:04:00,42615,42615,42610,42615,146
04/06/2007,14:05:00,42615,42620,42615,42615,124
04/06/2007,14:06:00,42615,42615,42610,42610,5
04/06/2007,14:07:00,42615,42615,42610,42610,5
04/06/2007,14:08:00,42605,42605,42595,42605,42
04/06/2007,14:09:00,42600,42605,42600,42605,4
04/06/2007,14:10:00,42595,42600,42580,42595,56
04/06/2007,14:11:00,42590,42595,42590,42595,8
04/06/2007,14:12:00,42600,42615,42600,42615,18
04/06/2007,14:13:00,42610,42615,42605,42615,20
04/06/2007,14:14:00,42615,42625,42610,42615,29
04/06/2007,14:15:00,42615,42615,42610,42615,8
04/06/2007,14:16:00,42610,42615,42610,42615,9
04/06/2007,14:17:00,42615,42615,42615,42615,18
04/06/2007,14:18:00,42620,42620,42620,42620,9
04/06/2007,14:19:00,42620,42625,42610,42620,23
04/06/2007,14:20:00,42615,42615,42615,42615,3
04/06/2007,14:21:00,42615,42615,42600,42600,41
04/06/2007,14:22:00,42605,42605,42585,42600,38
04/06/2007,14:23:00,42600,42610,42600,42605,15
04/06/2007,14:24:00,42600,42605,42600,42600,8
04/06/2007,14:25:00,42600,42605,42600,42605,9
04/06/2007,14:26:00,42605,42630,42600,42630,33
04/06/2007,14:27:00,42625,42625,42605,42610,31
04/06/2007,14:28:00,42610,42610,42610,42610,5
04/06/2007,14:29:00,42615,42615,42595,42595,24
04/06/2007,14:30:00,42595,42610,42595,42610,21
04/06/2007,14:31:00,42610,42615,42610,42610,37
04/06/2007,14:32:00,42605,42610,42605,42610,14
04/06/2007,14:33:00,42600,42600,42570,42580,90
04/06/2007,14:34:00,42580,42580,42545,42550,81
04/06/2007,14:35:00,42550,42555,42545,42550,64
04/06/2007,14:36:00,42555,42555,42525,42525,110
04/06/2007,14:37:00,42520,42550,42520,42545,101
04/06/2007,14:38:00,42545,42550,42540,42550,21
04/06/2007,14:39:00,42555,42570,42555,42555,47
04/06/2007,14:40:00,42560,42560,42555,42555,17
04/06/2007,14:41:00,42555,42565,42555,42555,30
04/06/2007,14:42:00,42555,42555,42545,42555,26
04/06/2007,14:43:00,42555,42570,42550,42560,84
04/06/2007,14:44:00,42565,42580,42565,42580,23
04/06/2007,14:45:00,42580,42590,42570,42580,42
04/06/2007,14:46:00,42580,42605,42580,42605,54
04/06/2007,14:47:00,42605,42615,42600,42615,57
04/06/2007,14:48:00,42615,42640,42610,42635,90
04/06/2007,14:49:00,42635,42650,42635,42650,69
04/06/2007,14:50:00,42650,42660,42645,42650,104
04/06/2007,14:51:00,42650,42650,42635,42635,64
04/06/2007,14:52:00,42635,42640,42635,42640,43
04/06/2007,14:53:00,42645,42660,42640,42650,104
04/06/2007,14:54:00,42655,42660,42650,42660,61
04/06/2007,14:55:00,42660,42665,42650,42660,35
04/06/2007,14:56:00,42660,42660,42650,42650,37
04/06/2007,14:57:00,42655,42660,42655,42660,28
04/06/2007,14:58:00,42660,42675,42660,42675,28
04/06/2007,14:59:00,42675,42690,42670,42690,76
04/06/2007,15:00:00,42695,42695,42690,42690,117
04/06/2007,15:01:00,42690,42690,42670,42680,60
04/06/2007,15:02:00,42685,42690,42680,42685,64
04/06/2007,15:03:00,42680,42680,42670,42680,29
04/06/2007,15:04:00,42685,42690,42675,42680,74
04/06/2007,15:05:00,42680,42700,42680,42690,98
04/06/2007,15:06:00,42690,42720,42690,42720,112
04/06/2007,15:07:00,42715,42715,42710,42710,24
04/06/2007,15:08:00,42705,42720,42695,42700,112
04/06/2007,15:09:00,42700,42715,42700,42710,77
04/06/2007,15:10:00,42710,42710,42700,42705,39
04/06/2007,15:11:00,42700,42700,42700,42700,1
04/06/2007,15:12:00,42695,42700,42695,42700,14
04/06/2007,15:13:00,42700,42700,42695,42695,20
04/06/2007,15:14:00,42695,42695,42690,42690,7
04/06/2007,15:15:00,42690,42695,42690,42695,10
04/06/2007,15:16:00,42695,42695,42690,42690,27
04/06/2007,15:17:00,42690,42705,42685,42705,18
04/06/2007,15:18:00,42700,42710,42700,42710,45
04/06/2007,15:19:00,42715,42715,42710,42710,31
04/06/2007,15:20:00,42705,42705,42695,42695,33
04/06/2007,15:21:00,42690,42690,42665,42670,49
04/06/2007,15:22:00,42670,42680,42670,42680,21
04/06/2007,15:23:00,42680,42685,42675,42675,6
04/06/2007,15:24:00,42680,42680,42660,42660,28
04/06/2007,15:25:00,42655,42660,42650,42650,72
04/06/2007,15:26:00,42650,42655,42650,42655,24
04/06/2007,15:27:00,42660,42670,42655,42655,28
04/06/2007,15:28:00,42655,42655,42650,42650,9
04/06/2007,15:29:00,42660,42660,42650,42655,23
04/06/2007,15:30:00,42655,42665,42650,42665,55
04/06/2007,15:31:00,42660,42660,42645,42650,92
04/06/2007,15:32:00,42650,42655,42645,42650,15
04/06/2007,15:33:00,42645,42670,42645,42670,44
04/06/2007,15:34:00,42670,42685,42670,42685,41
04/06/2007,15:35:00,42690,42700,42685,42685,60
04/06/2007,15:36:00,42690,42695,42680,42680,45
04/06/2007,15:37:00,42685,42700,42685,42700,19
04/06/2007,15:38:00,42695,42700,42680,42680,28
04/06/2007,15:39:00,42685,42700,42675,42700,82
04/06/2007,15:40:00,42705,42720,42705,42715,107
04/06/2007,15:41:00,42715,42740,42710,42740,110
04/06/2007,15:42:00,42740,42750,42735,42745,98
04/06/2007,15:43:00,42740,42745,42725,42745,92
04/06/2007,15:44:00,42750,42755,42745,42745,64
04/06/2007,15:45:00,42750,42770,42750,42755,83
04/06/2007,15:46:00,42755,42770,42755,42760,75
04/06/2007,15:47:00,42760,42785,42755,42775,92
04/06/2007,15:48:00,42775,42775,42765,42770,88
04/06/2007,15:49:00,42770,42780,42765,42765,65
04/06/2007,15:50:00,42770,42790,42770,42780,43
04/06/2007,15:51:00,42785,42795,42780,42785,115
04/06/2007,15:52:00,42785,42790,42780,42785,49
04/06/2007,15:53:00,42785,42795,42780,42790,65
04/06/2007,15:54:00,42800,42800,42780,42785,74
04/06/2007,15:55:00,42775,42785,42765,42765,43
04/06/2007,15:56:00,42765,42775,42765,42770,28
04/06/2007,15:57:00,42770,42770,42745,42745,74
04/06/2007,15:58:00,42745,42750,42740,42740,25
04/06/2007,15:59:00,42745,42745,42740,42740,12
04/06/2007,16:00:00,42740,42750,42730,42740,99
04/06/2007,16:01:00,42740,42740,42725,42740,54
04/06/2007,16:02:00,42745,42760,42745,42750,29
04/06/2007,16:03:00,42755,42755,42715,42715,48
04/06/2007,16:04:00,42715,42730,42715,42725,61
04/06/2007,16:05:00,42725,42730,42720,42730,24
04/06/2007,16:06:00,42730,42735,42725,42735,44
04/06/2007,16:07:00,42735,42760,42730,42760,71
04/06/2007,16:08:00,42760,42765,42750,42760,33
04/06/2007,16:09:00,42765,42775,42755,42770,38
04/06/2007,16:10:00,42770,42780,42765,42780,59
04/06/2007,16:11:00,42780,42790,42775,42790,53
04/06/2007,16:12:00,42790,42790,42775,42780,37
04/06/2007,16:13:00,42780,42780,42770,42770,7
04/06/2007,16:14:00,42765,42775,42765,42765,31
04/06/2007,16:15:00,42765,42775,42765,42770,18
04/06/2007,16:16:00,42775,42775,42760,42760,19
04/06/2007,16:17:00,42770,42775,42755,42755,48
04/06/2007,16:18:00,42760,42760,42750,42760,19
04/06/2007,16:19:00,42750,42760,42750,42760,5
04/06/2007,16:20:00,42755,42760,42745,42745,44
04/06/2007,16:21:00,42745,42760,42740,42755,30
04/06/2007,16:22:00,42750,42750,42745,42745,13
04/06/2007,16:23:00,42740,42750,42735,42735,46
04/06/2007,16:24:00,42735,42740,42730,42735,42
04/06/2007,16:25:00,42735,42760,42735,42755,24
04/06/2007,16:26:00,42755,42780,42755,42780,73
04/06/2007,16:27:00,42780,42780,42775,42775,17
04/06/2007,16:28:00,42770,42790,42760,42760,47
04/06/2007,16:29:00,42760,42775,42760,42775,27
04/06/2007,16:30:00,42775,42790,42775,42775,86
04/06/2007,16:31:00,42770,42770,42740,42745,49
04/06/2007,16:32:00,42750,42765,42750,42760,16
04/06/2007,16:33:00,42760,42760,42750,42755,37
04/06/2007,16:34:00,42755,42755,42750,42750,9
04/06/2007,16:35:00,42750,42750,42740,42750,23
04/06/2007,16:36:00,42750,42750,42730,42735,55
04/06/2007,16:37:00,42735,42735,42720,42725,67
04/06/2007,16:38:00,42735,42740,42730,42735,9
04/06/2007,16:39:00,42735,42745,42730,42735,46
04/06/2007,16:40:00,42735,42740,42730,42730,19
04/06/2007,16:41:00,42725,42735,42720,42725,88
04/06/2007,16:42:00,42725,42745,42725,42730,36
04/06/2007,16:43:00,42730,42745,42730,42745,10
04/06/2007,16:44:00,42745,42750,42735,42745,19
04/06/2007,16:45:00,42745,42745,42740,42740,8
04/06/2007,16:46:00,42735,42735,42725,42725,38
04/06/2007,16:47:00,42730,42745,42730,42745,24
04/06/2007,16:48:00,42745,42750,42730,42730,22
04/06/2007,16:49:00,42725,42730,42715,42715,62
04/06/2007,16:50:00,42710,42720,42705,42715,39
04/06/2007,16:51:00,42720,42720,42690,42700,80
04/06/2007,16:52:00,42695,42700,42685,42685,53
04/06/2007,16:53:00,42690,42705,42690,42705,34
04/06/2007,16:54:00,42710,42725,42710,42715,23
04/06/2007,16:55:00,42715,42720,42705,42720,74
04/06/2007,16:56:00,42715,42720,42715,42720,11
04/06/2007,16:57:00,42720,42740,42720,42740,32
04/06/2007,16:58:00,42735,42735,42725,42735,12
04/06/2007,16:59:00,42730,42735,42725,42735,17
04/06/2007,17:00:00,42735,42735,42730,42730,21
04/06/2007,17:01:00,42730,42735,42725,42725,22
04/06/2007,17:02:00,42720,42725,42710,42710,22
04/06/2007,17:03:00,42715,42735,42710,42735,32
04/06/2007,17:04:00,42735,42735,42730,42730,20
04/06/2007,17:05:00,42725,42735,42725,42735,10
04/06/2007,17:06:00,42735,42750,42735,42745,30
04/06/2007,17:07:00,42740,42745,42735,42745,47
04/06/2007,17:08:00,42745,42750,42740,42750,12
04/06/2007,17:09:00,42750,42770,42750,42765,65
04/06/2007,17:10:00,42765,42770,42755,42755,41
04/06/2007,17:11:00,42755,42755,42745,42745,52
04/06/2007,17:12:00,42745,42760,42745,42760,36
04/06/2007,17:13:00,42755,42765,42750,42765,35
04/06/2007,17:14:00,42765,42780,42765,42775,71
04/06/2007,17:15:00,42775,42780,42765,42770,80
04/06/2007,17:16:00,42770,42770,42765,42770,25
04/06/2007,17:17:00,42770,42785,42770,42785,24
04/06/2007,17:18:00,42785,42790,42780,42790,46
04/06/2007,17:19:00,42790,42795,42790,42790,11
04/06/2007,17:20:00,42790,42795,42785,42785,60
04/06/2007,17:21:00,42790,42790,42780,42780,23
04/06/2007,17:22:00,42780,42780,42770,42780,32
04/06/2007,17:23:00,42780,42785,42775,42780,24
04/06/2007,17:24:00,42775,42775,42765,42770,76
04/06/2007,17:25:00,42775,42810,42770,42805,116
04/06/2007,17:26:00,42805,42805,42780,42790,58
04/06/2007,17:27:00,42785,42790,42775,42785,49
04/06/2007,17:28:00,42780,42785,42765,42780,57
04/06/2007,17:29:00,42785,42795,42785,42790,39
04/06/2007,17:30:00,42795,42800,42785,42790,63
04/06/2007,17:31:00,42790,42805,42790,42795,45
04/06/2007,17:32:00,42795,42815,42795,42805,37
04/06/2007,17:33:00,42800,42815,42800,42810,38
04/06/2007,17:34:00,42810,42820,42810,42815,52
04/06/2007,17:35:00,42820,42835,42820,42835,33
04/06/2007,17:36:00,42835,42835,42830,42835,25
04/06/2007,17:37:00,42835,42835,42820,42835,30
04/06/2007,17:38:00,42830,42840,42830,42840,18
04/06/2007,17:39:00,42840,42840,42810,42820,71