DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/06/2007,09:00:00,42880,42905,42850,42895,103
05/06/2007,09:01:00,42890,42895,42870,42875,57
05/06/2007,09:02:00,42880,42890,42875,42880,74
05/06/2007,09:03:00,42875,42885,42875,42880,33
05/06/2007,09:04:00,42880,42890,42880,42890,38
05/06/2007,09:05:00,42890,42900,42890,42895,76
05/06/2007,09:06:00,42890,42890,42850,42860,69
05/06/2007,09:07:00,42860,42865,42850,42855,44
05/06/2007,09:08:00,42855,42920,42855,42920,104
05/06/2007,09:09:00,42915,42920,42890,42895,95
05/06/2007,09:10:00,42895,42915,42890,42895,129
05/06/2007,09:11:00,42900,42940,42895,42925,93
05/06/2007,09:12:00,42925,42940,42920,42930,38
05/06/2007,09:13:00,42930,42930,42920,42925,27
05/06/2007,09:14:00,42925,42940,42920,42940,55
05/06/2007,09:15:00,42935,42945,42930,42935,49
05/06/2007,09:16:00,42935,42935,42905,42910,97
05/06/2007,09:17:00,42915,42925,42900,42925,89
05/06/2007,09:18:00,42920,42935,42920,42920,21
05/06/2007,09:19:00,42920,42930,42920,42925,38
05/06/2007,09:20:00,42925,42945,42925,42925,92
05/06/2007,09:21:00,42930,42935,42910,42920,81
05/06/2007,09:22:00,42920,42945,42910,42910,164
05/06/2007,09:23:00,42910,42925,42900,42920,96
05/06/2007,09:24:00,42915,42935,42900,42930,71
05/06/2007,09:25:00,42930,42950,42930,42940,52
05/06/2007,09:26:00,42940,42955,42935,42945,93
05/06/2007,09:27:00,42945,42950,42935,42945,18
05/06/2007,09:28:00,42945,42950,42945,42950,15
05/06/2007,09:29:00,42950,42955,42945,42950,21
05/06/2007,09:30:00,42950,42980,42950,42975,78
05/06/2007,09:31:00,42980,42985,42970,42970,63
05/06/2007,09:32:00,42965,42970,42950,42965,61
05/06/2007,09:33:00,42960,42980,42960,42970,62
05/06/2007,09:34:00,42975,42975,42945,42960,39
05/06/2007,09:35:00,42965,42980,42955,42965,82
05/06/2007,09:36:00,42965,42985,42955,42965,65
05/06/2007,09:37:00,42965,42965,42940,42940,81
05/06/2007,09:38:00,42935,42960,42935,42940,56
05/06/2007,09:39:00,42935,42950,42930,42935,61
05/06/2007,09:40:00,42930,42935,42920,42935,75
05/06/2007,09:41:00,42930,42930,42915,42930,26
05/06/2007,09:42:00,42930,42945,42925,42930,47
05/06/2007,09:43:00,42935,42940,42925,42935,9
05/06/2007,09:44:00,42930,42935,42920,42930,25
05/06/2007,09:45:00,42930,42940,42915,42915,26
05/06/2007,09:46:00,42915,42915,42905,42905,76
05/06/2007,09:47:00,42905,42925,42905,42910,62
05/06/2007,09:48:00,42910,42915,42905,42915,39
05/06/2007,09:49:00,42915,42930,42915,42930,48
05/06/2007,09:50:00,42925,42930,42920,42920,35
05/06/2007,09:51:00,42925,42930,42925,42930,14
05/06/2007,09:52:00,42935,42940,42930,42940,29
05/06/2007,09:53:00,42940,42945,42930,42945,17
05/06/2007,09:54:00,42945,42945,42940,42945,12
05/06/2007,09:55:00,42945,42960,42945,42955,26
05/06/2007,09:56:00,42960,42960,42955,42960,15
05/06/2007,09:57:00,42960,42960,42955,42955,9
05/06/2007,09:58:00,42950,42950,42945,42945,15
05/06/2007,09:59:00,42945,42945,42935,42935,13
05/06/2007,10:00:00,42940,42945,42940,42940,10
05/06/2007,10:01:00,42945,42950,42940,42950,14
05/06/2007,10:02:00,42950,42960,42950,42955,11
05/06/2007,10:03:00,42955,42965,42950,42965,18
05/06/2007,10:04:00,42965,42970,42960,42960,42
05/06/2007,10:05:00,42960,42960,42950,42955,22
05/06/2007,10:06:00,42955,42970,42955,42970,31
05/06/2007,10:07:00,42970,42975,42960,42965,35
05/06/2007,10:08:00,42965,42965,42950,42955,34
05/06/2007,10:09:00,42955,42960,42950,42960,7
05/06/2007,10:10:00,42955,42960,42955,42955,13
05/06/2007,10:11:00,42965,42980,42960,42980,32
05/06/2007,10:12:00,42980,42980,42965,42975,17
05/06/2007,10:13:00,42970,42970,42970,42970,3
05/06/2007,10:14:00,42965,42975,42965,42965,22
05/06/2007,10:15:00,42970,42980,42970,42975,11
05/06/2007,10:16:00,42975,42980,42965,42965,21
05/06/2007,10:17:00,42970,42980,42970,42970,18
05/06/2007,10:18:00,42970,42975,42965,42965,10
05/06/2007,10:19:00,42965,43010,42965,43005,109
05/06/2007,10:20:00,43010,43025,43005,43020,90
05/06/2007,10:21:00,43015,43025,42995,42995,127
05/06/2007,10:22:00,42995,43005,42995,43000,51
05/06/2007,10:23:00,43000,43005,42995,43005,29
05/06/2007,10:24:00,42995,43000,42990,43000,19
05/06/2007,10:25:00,43000,43000,42990,43000,39
05/06/2007,10:26:00,43000,43020,43000,43015,65
05/06/2007,10:27:00,43020,43025,43015,43015,20
05/06/2007,10:28:00,43015,43040,43015,43035,103
05/06/2007,10:29:00,43040,43060,43040,43060,134
05/06/2007,10:30:00,43060,43065,43050,43050,106
05/06/2007,10:31:00,43050,43060,43045,43050,58
05/06/2007,10:32:00,43055,43060,43050,43055,47
05/06/2007,10:33:00,43055,43055,43045,43045,27
05/06/2007,10:34:00,43055,43075,43055,43065,76
05/06/2007,10:35:00,43075,43075,43065,43070,17
05/06/2007,10:36:00,43065,43075,43060,43060,44
05/06/2007,10:37:00,43060,43070,43055,43060,48
05/06/2007,10:38:00,43055,43060,43050,43050,32
05/06/2007,10:39:00,43055,43055,43030,43030,46
05/06/2007,10:40:00,43025,43030,43020,43020,50
05/06/2007,10:41:00,43020,43025,43020,43025,10
05/06/2007,10:42:00,43025,43030,43025,43030,14
05/06/2007,10:43:00,43030,43045,43030,43045,17
05/06/2007,10:44:00,43050,43050,43035,43050,29
05/06/2007,10:45:00,43050,43060,43050,43050,18
05/06/2007,10:46:00,43050,43055,43045,43055,18
05/06/2007,10:47:00,43060,43070,43060,43065,32
05/06/2007,10:48:00,43060,43060,43045,43050,32
05/06/2007,10:49:00,43050,43055,43045,43045,11
05/06/2007,10:50:00,43045,43050,43040,43045,35
05/06/2007,10:51:00,43045,43055,43045,43055,10
05/06/2007,10:52:00,43055,43065,43055,43065,33
05/06/2007,10:53:00,43065,43070,43060,43070,28
05/06/2007,10:54:00,43065,43065,43055,43060,20
05/06/2007,10:55:00,43060,43065,43060,43065,6
05/06/2007,10:56:00,43070,43070,43060,43060,20
05/06/2007,10:57:00,43060,43070,43060,43065,15
05/06/2007,10:58:00,43065,43100,43065,43095,147
05/06/2007,10:59:00,43095,43095,43080,43080,40
05/06/2007,11:00:00,43080,43085,43060,43070,46
05/06/2007,11:01:00,43075,43075,43055,43065,54
05/06/2007,11:02:00,43065,43080,43065,43080,24
05/06/2007,11:03:00,43075,43075,43070,43075,37
05/06/2007,11:04:00,43075,43075,43055,43060,21
05/06/2007,11:05:00,43060,43065,43055,43060,10
05/06/2007,11:06:00,43060,43065,43060,43065,12
05/06/2007,11:07:00,43065,43065,43060,43060,8
05/06/2007,11:08:00,43070,43075,43065,43075,16
05/06/2007,11:09:00,43070,43075,43070,43075,16
05/06/2007,11:10:00,43075,43075,43070,43070,12
05/06/2007,11:11:00,43075,43080,43075,43080,3
05/06/2007,11:12:00,43070,43070,43060,43060,18
05/06/2007,11:13:00,43065,43065,43065,43065,1
05/06/2007,11:14:00,43065,43070,43065,43070,5
05/06/2007,11:15:00,43075,43075,43075,43075,5
05/06/2007,11:16:00,43075,43095,43075,43095,38
05/06/2007,11:17:00,43090,43095,43080,43080,18
05/06/2007,11:18:00,43080,43095,43075,43095,23
05/06/2007,11:19:00,43095,43115,43095,43110,75
05/06/2007,11:20:00,43105,43110,43105,43105,46
05/06/2007,11:21:00,43100,43115,43100,43110,52
05/06/2007,11:22:00,43110,43110,43100,43110,54
05/06/2007,11:23:00,43110,43150,43110,43135,167
05/06/2007,11:24:00,43135,43145,43130,43130,30
05/06/2007,11:25:00,43135,43135,43130,43135,33
05/06/2007,11:26:00,43130,43135,43125,43130,16
05/06/2007,11:27:00,43130,43135,43130,43135,12
05/06/2007,11:28:00,43135,43135,43135,43135,14
05/06/2007,11:29:00,43135,43135,43130,43135,8
05/06/2007,11:30:00,43135,43140,43130,43130,24
05/06/2007,11:31:00,43130,43135,43130,43130,12
05/06/2007,11:32:00,43135,43135,43135,43135,2
05/06/2007,11:33:00,43140,43140,43130,43130,19
05/06/2007,11:34:00,43130,43135,43130,43135,13
05/06/2007,11:35:00,43135,43145,43135,43135,25
05/06/2007,11:36:00,43130,43130,43125,43130,16
05/06/2007,11:37:00,43130,43140,43130,43135,9
05/06/2007,11:38:00,43135,43135,43120,43120,38
05/06/2007,11:39:00,43120,43120,43115,43120,24
05/06/2007,11:40:00,43120,43120,43105,43105,32
05/06/2007,11:41:00,43110,43110,43095,43095,26
05/06/2007,11:42:00,43095,43100,43095,43100,30
05/06/2007,11:43:00,43100,43110,43100,43105,20
05/06/2007,11:44:00,43110,43115,43110,43110,10
05/06/2007,11:45:00,43110,43110,43110,43110,2
05/06/2007,11:46:00,43110,43110,43100,43100,29
05/06/2007,11:47:00,43100,43100,43090,43090,25
05/06/2007,11:48:00,43090,43095,43085,43090,21
05/06/2007,11:49:00,43090,43095,43090,43095,8
05/06/2007,11:50:00,43085,43090,43080,43090,33
05/06/2007,11:51:00,43090,43090,43085,43085,8
05/06/2007,11:52:00,43090,43095,43090,43090,8
05/06/2007,11:53:00,43090,43090,43085,43085,9
05/06/2007,11:54:00,43090,43090,43080,43080,20
05/06/2007,11:55:00,43085,43085,43080,43085,16
05/06/2007,11:56:00,43090,43100,43090,43095,39
05/06/2007,11:57:00,43090,43095,43090,43095,8
05/06/2007,11:58:00,43095,43095,43095,43095,1
05/06/2007,11:59:00,43095,43095,43095,43095,1
05/06/2007,12:00:00,43095,43095,43080,43080,12
05/06/2007,12:01:00,43085,43090,43085,43090,3
05/06/2007,12:02:00,43090,43090,43090,43090,1
05/06/2007,12:04:00,43095,43110,43095,43110,55
05/06/2007,12:05:00,43105,43105,43095,43095,21
05/06/2007,12:06:00,43095,43095,43085,43090,16
05/06/2007,12:07:00,43095,43095,43095,43095,4
05/06/2007,12:08:00,43090,43090,43090,43090,1
05/06/2007,12:09:00,43090,43090,43090,43090,6
05/06/2007,12:10:00,43090,43090,43085,43085,4
05/06/2007,12:11:00,43080,43085,43080,43085,6
05/06/2007,12:12:00,43085,43090,43085,43090,10
05/06/2007,12:13:00,43085,43085,43085,43085,1
05/06/2007,12:14:00,43090,43090,43090,43090,1
05/06/2007,12:15:00,43090,43095,43085,43085,19
05/06/2007,12:16:00,43085,43090,43080,43080,6
05/06/2007,12:17:00,43085,43085,43080,43080,10
05/06/2007,12:18:00,43085,43085,43065,43070,36
05/06/2007,12:19:00,43075,43080,43075,43080,9
05/06/2007,12:20:00,43075,43075,43070,43070,7
05/06/2007,12:21:00,43075,43075,43065,43065,6
05/06/2007,12:22:00,43065,43065,43065,43065,2
05/06/2007,12:23:00,43070,43070,43070,43070,2
05/06/2007,12:24:00,43065,43065,43055,43055,21
05/06/2007,12:25:00,43055,43060,43050,43060,31
05/06/2007,12:26:00,43055,43060,43055,43060,11
05/06/2007,12:27:00,43060,43065,43060,43065,7
05/06/2007,12:28:00,43065,43070,43065,43070,11
05/06/2007,12:29:00,43075,43085,43075,43075,27
05/06/2007,12:30:00,43075,43075,43075,43075,7
05/06/2007,12:31:00,43080,43085,43080,43085,4
05/06/2007,12:32:00,43085,43085,43080,43080,2
05/06/2007,12:33:00,43085,43090,43085,43085,6
05/06/2007,12:34:00,43090,43100,43090,43095,25
05/06/2007,12:35:00,43100,43100,43095,43095,8
05/06/2007,12:36:00,43100,43100,43090,43100,6
05/06/2007,12:37:00,43095,43095,43095,43095,2
05/06/2007,12:38:00,43100,43100,43100,43100,2
05/06/2007,12:39:00,43095,43095,43095,43095,3
05/06/2007,12:40:00,43095,43095,43085,43085,8
05/06/2007,12:41:00,43085,43085,43080,43080,4
05/06/2007,12:42:00,43080,43080,43080,43080,1
05/06/2007,12:43:00,43075,43075,43075,43075,4
05/06/2007,12:44:00,43075,43080,43075,43080,7
05/06/2007,12:45:00,43080,43080,43075,43075,31
05/06/2007,12:46:00,43070,43075,43070,43075,10
05/06/2007,12:47:00,43075,43075,43070,43070,17
05/06/2007,12:48:00,43070,43070,43055,43060,20
05/06/2007,12:49:00,43060,43070,43060,43065,16
05/06/2007,12:50:00,43065,43065,43065,43065,2
05/06/2007,12:51:00,43065,43070,43065,43065,8
05/06/2007,12:55:00,43070,43070,43070,43070,5
05/06/2007,12:56:00,43075,43075,43070,43070,6
05/06/2007,12:57:00,43075,43075,43070,43070,5
05/06/2007,12:58:00,43065,43065,43060,43060,14
05/06/2007,12:59:00,43060,43060,43060,43060,2
05/06/2007,13:00:00,43060,43065,43050,43050,28
05/06/2007,13:01:00,43050,43050,43045,43050,12
05/06/2007,13:02:00,43050,43050,43050,43050,9
05/06/2007,13:03:00,43045,43045,43035,43035,24
05/06/2007,13:04:00,43035,43035,43030,43035,16
05/06/2007,13:05:00,43035,43035,43030,43030,16
05/06/2007,13:06:00,43030,43040,43030,43035,9
05/06/2007,13:07:00,43035,43045,43035,43045,11
05/06/2007,13:08:00,43045,43045,43045,43045,11
05/06/2007,13:09:00,43040,43040,43025,43030,18
05/06/2007,13:10:00,43030,43055,43030,43040,20
05/06/2007,13:11:00,43050,43055,43035,43035,15
05/06/2007,13:12:00,43035,43040,43035,43035,18
05/06/2007,13:13:00,43040,43045,43040,43045,6
05/06/2007,13:14:00,43045,43045,43020,43020,52
05/06/2007,13:15:00,43025,43030,43020,43020,21
05/06/2007,13:16:00,43015,43015,43000,43010,132
05/06/2007,13:17:00,43015,43015,43010,43010,11
05/06/2007,13:18:00,43005,43005,42980,42990,50
05/06/2007,13:19:00,42985,42990,42975,42985,39
05/06/2007,13:20:00,42985,42985,42980,42980,24
05/06/2007,13:21:00,42975,43000,42970,43000,66
05/06/2007,13:22:00,43000,43000,42990,42990,27
05/06/2007,13:23:00,42995,43000,42990,43000,27
05/06/2007,13:24:00,42995,43010,42995,43010,30
05/06/2007,13:25:00,43010,43015,43005,43005,17
05/06/2007,13:26:00,43005,43005,42995,42995,26
05/06/2007,13:27:00,43000,43005,42995,43000,10
05/06/2007,13:28:00,42995,42995,42990,42990,20
05/06/2007,13:29:00,42995,43005,42995,43005,15
05/06/2007,13:30:00,43010,43010,43010,43010,5
05/06/2007,13:31:00,43005,43005,42985,42985,57
05/06/2007,13:32:00,42990,43015,42990,43010,34
05/06/2007,13:33:00,43010,43010,43000,43005,8
05/06/2007,13:34:00,43005,43010,43005,43005,5
05/06/2007,13:35:00,43005,43010,43000,43000,11
05/06/2007,13:36:00,43010,43010,43010,43010,4
05/06/2007,13:37:00,43015,43015,43010,43010,5
05/06/2007,13:38:00,43000,43005,42995,42995,11
05/06/2007,13:39:00,42995,43000,42995,42995,19
05/06/2007,13:40:00,42995,42995,42985,42990,39
05/06/2007,13:41:00,42990,42995,42990,42990,20
05/06/2007,13:42:00,42995,43000,42995,43000,4
05/06/2007,13:43:00,42995,43005,42995,43005,20
05/06/2007,13:44:00,43005,43010,43005,43005,7
05/06/2007,13:45:00,43000,43000,42995,42995,9
05/06/2007,13:46:00,42995,42995,42995,42995,1
05/06/2007,13:47:00,43000,43005,43000,43005,4
05/06/2007,13:48:00,43005,43010,42995,43005,18
05/06/2007,13:49:00,43005,43005,43005,43005,2
05/06/2007,13:50:00,43005,43005,43000,43000,9
05/06/2007,13:51:00,42995,43000,42995,42995,13
05/06/2007,13:52:00,42990,42995,42990,42990,7
05/06/2007,13:53:00,42990,42990,42990,42990,1
05/06/2007,13:54:00,42995,42995,42985,42985,16
05/06/2007,13:55:00,42985,42985,42975,42980,31
05/06/2007,13:56:00,42975,42985,42970,42985,39
05/06/2007,13:57:00,42985,42985,42980,42980,9
05/06/2007,13:58:00,42985,42990,42985,42985,13
05/06/2007,13:59:00,42980,42985,42980,42980,7
05/06/2007,14:00:00,42980,42980,42975,42975,43
05/06/2007,14:01:00,42975,42975,42975,42975,1
05/06/2007,14:02:00,42975,42980,42975,42975,6
05/06/2007,14:03:00,42980,43000,42980,42995,32
05/06/2007,14:04:00,43000,43000,43000,43000,8
05/06/2007,14:05:00,43000,43020,43000,43010,39
05/06/2007,14:06:00,43005,43010,43000,43000,15
05/06/2007,14:07:00,43000,43015,43000,43010,10
05/06/2007,14:08:00,43005,43005,43005,43005,3
05/06/2007,14:09:00,43010,43010,43005,43005,11
05/06/2007,14:10:00,43005,43005,43000,43000,15
05/06/2007,14:11:00,43000,43000,42990,42990,7
05/06/2007,14:12:00,42990,42990,42980,42990,18
05/06/2007,14:13:00,42990,42990,42975,42985,40
05/06/2007,14:14:00,42980,42980,42980,42980,4
05/06/2007,14:15:00,42980,42990,42960,42965,62
05/06/2007,14:16:00,42960,42970,42960,42965,8
05/06/2007,14:17:00,42970,42980,42965,42980,42
05/06/2007,14:18:00,42975,42975,42965,42975,33
05/06/2007,14:19:00,42975,42975,42970,42975,31
05/06/2007,14:20:00,42975,42990,42975,42985,41
05/06/2007,14:21:00,42985,42985,42970,42970,66
05/06/2007,14:22:00,42965,42970,42960,42960,88
05/06/2007,14:23:00,42960,42965,42945,42945,160
05/06/2007,14:24:00,42945,42950,42925,42930,120
05/06/2007,14:25:00,42930,42935,42915,42920,96
05/06/2007,14:26:00,42920,42930,42905,42910,65
05/06/2007,14:27:00,42905,42920,42900,42915,65
05/06/2007,14:28:00,42915,42915,42880,42885,90
05/06/2007,14:29:00,42880,42885,42855,42870,117
05/06/2007,14:30:00,42870,42870,42860,42860,74
05/06/2007,14:31:00,42855,42880,42855,42875,70
05/06/2007,14:32:00,42880,42895,42875,42890,93
05/06/2007,14:33:00,42890,42890,42875,42885,54
05/06/2007,14:34:00,42885,42900,42880,42900,33
05/06/2007,14:35:00,42900,42910,42900,42900,34
05/06/2007,14:36:00,42900,42900,42890,42895,17
05/06/2007,14:37:00,42895,42920,42895,42920,69
05/06/2007,14:38:00,42915,42920,42915,42920,24
05/06/2007,14:39:00,42920,42925,42920,42925,35
05/06/2007,14:40:00,42925,42925,42905,42905,28
05/06/2007,14:41:00,42900,42930,42900,42930,184
05/06/2007,14:42:00,42935,42945,42930,42930,58
05/06/2007,14:43:00,42935,42940,42935,42940,12
05/06/2007,14:44:00,42940,42940,42925,42930,31
05/06/2007,14:45:00,42930,42940,42925,42930,22
05/06/2007,14:46:00,42925,42930,42910,42925,38
05/06/2007,14:47:00,42930,42930,42910,42910,33
05/06/2007,14:48:00,42910,42910,42900,42905,47
05/06/2007,14:49:00,42900,42900,42885,42890,45
05/06/2007,14:50:00,42880,42885,42865,42885,111
05/06/2007,14:51:00,42885,42885,42870,42885,39
05/06/2007,14:52:00,42890,42905,42890,42895,32
05/06/2007,14:53:00,42895,42910,42895,42910,33
05/06/2007,14:54:00,42910,42910,42900,42900,22
05/06/2007,14:55:00,42905,42905,42895,42900,16
05/06/2007,14:56:00,42900,42915,42895,42910,48
05/06/2007,14:57:00,42905,42910,42895,42895,37
05/06/2007,14:58:00,42900,42905,42890,42900,23
05/06/2007,14:59:00,42900,42905,42900,42900,19
05/06/2007,15:00:00,42895,42895,42880,42880,28
05/06/2007,15:01:00,42875,42885,42875,42885,29
05/06/2007,15:02:00,42890,42895,42890,42895,17
05/06/2007,15:03:00,42895,42895,42890,42890,7
05/06/2007,15:04:00,42885,42900,42885,42900,19
05/06/2007,15:05:00,42895,42895,42885,42895,11
05/06/2007,15:06:00,42890,42895,42890,42895,9
05/06/2007,15:07:00,42890,42890,42885,42885,17
05/06/2007,15:08:00,42885,42885,42875,42880,13
05/06/2007,15:09:00,42880,42880,42875,42875,19
05/06/2007,15:10:00,42875,42880,42860,42870,95
05/06/2007,15:11:00,42875,42890,42870,42885,30
05/06/2007,15:12:00,42885,42890,42880,42880,38
05/06/2007,15:13:00,42880,42895,42880,42895,15
05/06/2007,15:14:00,42895,42905,42895,42905,21
05/06/2007,15:15:00,42905,42915,42905,42915,36
05/06/2007,15:16:00,42915,42925,42915,42920,29
05/06/2007,15:17:00,42920,42920,42920,42920,17
05/06/2007,15:18:00,42925,42935,42925,42935,53
05/06/2007,15:19:00,42935,42940,42925,42930,63
05/06/2007,15:20:00,42930,42930,42930,42930,5
05/06/2007,15:21:00,42935,42955,42930,42955,45
05/06/2007,15:22:00,42955,42965,42950,42955,50
05/06/2007,15:23:00,42950,42955,42950,42950,14
05/06/2007,15:24:00,42950,42950,42940,42940,15
05/06/2007,15:25:00,42940,42945,42940,42945,13
05/06/2007,15:26:00,42945,42945,42945,42945,3
05/06/2007,15:27:00,42940,42940,42915,42925,30
05/06/2007,15:28:00,42925,42945,42925,42945,17
05/06/2007,15:29:00,42945,42955,42945,42955,22
05/06/2007,15:30:00,42950,42965,42930,42930,60
05/06/2007,15:31:00,42935,42935,42915,42920,49
05/06/2007,15:32:00,42925,42930,42915,42915,29
05/06/2007,15:33:00,42910,42945,42905,42935,58
05/06/2007,15:34:00,42945,42960,42930,42935,73
05/06/2007,15:35:00,42935,42935,42910,42920,156
05/06/2007,15:36:00,42920,42925,42910,42925,33
05/06/2007,15:37:00,42925,42925,42910,42910,28
05/06/2007,15:38:00,42910,42925,42900,42920,28
05/06/2007,15:39:00,42920,42925,42905,42915,35
05/06/2007,15:40:00,42915,42915,42900,42910,46
05/06/2007,15:41:00,42910,42940,42905,42935,65
05/06/2007,15:42:00,42935,42950,42925,42945,58
05/06/2007,15:43:00,42950,42960,42940,42940,51
05/06/2007,15:44:00,42940,42960,42935,42945,41
05/06/2007,15:45:00,42950,42960,42945,42955,27
05/06/2007,15:46:00,42955,42960,42945,42945,27
05/06/2007,15:47:00,42945,42950,42935,42950,19
05/06/2007,15:48:00,42955,42960,42955,42960,8
05/06/2007,15:49:00,42955,42955,42945,42945,10
05/06/2007,15:50:00,42945,42950,42935,42945,45
05/06/2007,15:51:00,42945,42950,42940,42950,14
05/06/2007,15:52:00,42950,42950,42945,42945,16
05/06/2007,15:53:00,42950,42955,42925,42925,37
05/06/2007,15:54:00,42930,42945,42930,42935,22
05/06/2007,15:55:00,42935,42935,42925,42930,16
05/06/2007,15:56:00,42930,42940,42920,42920,12
05/06/2007,15:57:00,42930,42935,42925,42935,15
05/06/2007,15:58:00,42930,42935,42920,42920,14
05/06/2007,15:59:00,42925,42935,42925,42935,20
05/06/2007,16:00:00,42940,42975,42930,42970,204
05/06/2007,16:01:00,42975,43000,42965,43000,125
05/06/2007,16:02:00,43000,43015,42965,42965,133
05/06/2007,16:03:00,42970,42970,42940,42955,127
05/06/2007,16:04:00,42955,42960,42940,42955,57
05/06/2007,16:05:00,42955,42975,42950,42965,71
05/06/2007,16:06:00,42970,42990,42955,42960,98
05/06/2007,16:07:00,42965,42980,42955,42975,69
05/06/2007,16:08:00,42970,42990,42960,42980,77
05/06/2007,16:09:00,42985,43020,42985,43010,139
05/06/2007,16:10:00,43010,43020,42995,43005,55
05/06/2007,16:11:00,43000,43020,43000,43020,57
05/06/2007,16:12:00,43020,43025,43015,43025,67
05/06/2007,16:13:00,43025,43025,43010,43010,22
05/06/2007,16:14:00,43010,43025,43010,43015,34
05/06/2007,16:15:00,43020,43040,43020,43030,74
05/06/2007,16:16:00,43035,43035,43015,43015,60
05/06/2007,16:17:00,43015,43020,43010,43015,37
05/06/2007,16:18:00,43010,43010,42990,43000,57
05/06/2007,16:19:00,43000,43005,42990,42995,26
05/06/2007,16:20:00,42995,42995,42960,42960,79
05/06/2007,16:21:00,42965,42990,42960,42990,56
05/06/2007,16:22:00,42985,42990,42970,42970,60
05/06/2007,16:23:00,42965,42975,42955,42960,71
05/06/2007,16:24:00,42960,42975,42940,42950,75
05/06/2007,16:25:00,42945,42960,42930,42950,58
05/06/2007,16:26:00,42950,42965,42945,42955,88
05/06/2007,16:27:00,42955,42975,42955,42970,31
05/06/2007,16:28:00,42975,42990,42965,42975,103
05/06/2007,16:29:00,42970,42985,42970,42985,41
05/06/2007,16:30:00,42985,42985,42970,42975,36
05/06/2007,16:31:00,42970,42980,42970,42975,16
05/06/2007,16:32:00,42975,42980,42970,42970,36
05/06/2007,16:33:00,42975,42985,42970,42985,22
05/06/2007,16:34:00,42985,42985,42965,42965,15
05/06/2007,16:35:00,42965,42975,42955,42960,38
05/06/2007,16:36:00,42965,42980,42965,42975,24
05/06/2007,16:37:00,42975,42990,42975,42985,65
05/06/2007,16:38:00,42990,43000,42975,42980,47
05/06/2007,16:39:00,42975,42975,42965,42965,26
05/06/2007,16:40:00,42965,42965,42945,42955,51
05/06/2007,16:41:00,42945,42955,42940,42950,55
05/06/2007,16:42:00,42950,42965,42940,42965,47
05/06/2007,16:43:00,42960,42960,42955,42960,14
05/06/2007,16:44:00,42960,42960,42960,42960,2
05/06/2007,16:45:00,42965,42975,42960,42975,33
05/06/2007,16:46:00,42975,42995,42975,42995,76
05/06/2007,16:47:00,42995,42995,42990,42990,30
05/06/2007,16:48:00,42990,42995,42975,42995,73
05/06/2007,16:49:00,42995,43000,42995,42995,55
05/06/2007,16:50:00,43000,43015,43000,43005,67
05/06/2007,16:51:00,43005,43010,43000,43005,31
05/06/2007,16:52:00,43005,43020,43005,43010,46
05/06/2007,16:53:00,43015,43035,43015,43030,53
05/06/2007,16:54:00,43035,43045,43035,43045,107
05/06/2007,16:55:00,43045,43050,43040,43045,66
05/06/2007,16:56:00,43050,43050,43045,43045,68
05/06/2007,16:57:00,43050,43050,43020,43020,46
05/06/2007,16:58:00,43025,43035,43025,43030,42
05/06/2007,16:59:00,43035,43045,43035,43040,22
05/06/2007,17:00:00,43040,43045,43035,43035,33
05/06/2007,17:01:00,43035,43045,43025,43030,21
05/06/2007,17:02:00,43030,43030,43015,43030,35
05/06/2007,17:03:00,43030,43035,43025,43035,43
05/06/2007,17:04:00,43035,43045,43035,43045,24
05/06/2007,17:05:00,43040,43040,43025,43030,61
05/06/2007,17:06:00,43035,43045,43030,43040,17
05/06/2007,17:07:00,43040,43040,43035,43035,9
05/06/2007,17:08:00,43030,43040,43025,43035,39
05/06/2007,17:09:00,43040,43050,43040,43040,25
05/06/2007,17:10:00,43040,43045,43040,43045,16
05/06/2007,17:11:00,43045,43060,43040,43060,73
05/06/2007,17:12:00,43065,43070,43060,43060,48
05/06/2007,17:13:00,43055,43065,43045,43050,74
05/06/2007,17:14:00,43045,43050,43040,43050,43
05/06/2007,17:15:00,43040,43050,43025,43030,71
05/06/2007,17:16:00,43025,43030,43020,43030,37
05/06/2007,17:17:00,43030,43035,43020,43020,28
05/06/2007,17:18:00,43030,43030,43020,43030,17
05/06/2007,17:19:00,43030,43035,43030,43030,12
05/06/2007,17:20:00,43030,43040,43025,43030,26
05/06/2007,17:21:00,43030,43035,43030,43030,15
05/06/2007,17:22:00,43030,43030,43025,43030,9
05/06/2007,17:23:00,43025,43030,43015,43025,116
05/06/2007,17:24:00,43025,43025,43020,43020,15
05/06/2007,17:25:00,43025,43040,43020,43035,62
05/06/2007,17:26:00,43030,43035,43025,43035,34
05/06/2007,17:27:00,43030,43060,43030,43040,95
05/06/2007,17:28:00,43040,43050,43040,43040,30
05/06/2007,17:29:00,43035,43035,43000,43000,142
05/06/2007,17:30:00,43000,43000,42985,42990,90
05/06/2007,17:31:00,42990,42990,42970,42970,47
05/06/2007,17:32:00,42970,42985,42970,42980,37
05/06/2007,17:33:00,42985,42995,42980,42990,32
05/06/2007,17:34:00,42985,42990,42985,42985,34
05/06/2007,17:35:00,42990,42990,42985,42985,19
05/06/2007,17:36:00,42990,42990,42990,42990,10
05/06/2007,17:37:00,42990,42995,42975,42985,22
05/06/2007,17:38:00,42985,42985,42970,42970,11
05/06/2007,17:39:00,42970,42970,42935,42935,56