DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,11:40:00,39905,39905,39885,39895,31
05/03/2007,11:42:00,39885,39900,39870,39895,105
05/03/2007,11:44:00,39900,39930,39900,39920,100
05/03/2007,11:46:00,39920,39930,39910,39930,59
05/03/2007,11:48:00,39930,39940,39920,39940,56
05/03/2007,11:50:00,39940,39945,39920,39920,76
05/03/2007,11:52:00,39920,39945,39905,39945,82
05/03/2007,11:54:00,39940,39965,39925,39960,78
05/03/2007,11:56:00,39965,39975,39960,39965,82
05/03/2007,11:58:00,39970,39990,39960,39990,86
05/03/2007,12:00:00,39995,39995,39975,39985,49
05/03/2007,12:02:00,39985,39985,39965,39975,52
05/03/2007,12:04:00,39980,40000,39970,39990,54
05/03/2007,12:06:00,39990,40015,39985,40005,118
05/03/2007,12:08:00,40005,40020,40005,40020,44
05/03/2007,12:10:00,40020,40030,39990,40000,71
05/03/2007,12:12:00,39995,39995,39975,39990,54
05/03/2007,12:14:00,39995,40000,39965,39975,72
05/03/2007,12:16:00,39965,39975,39960,39975,68
05/03/2007,12:18:00,39980,39995,39965,39970,50
05/03/2007,12:20:00,39970,39975,39940,39950,46
05/03/2007,12:22:00,39955,39980,39945,39980,40
05/03/2007,12:24:00,39980,39985,39975,39980,18
05/03/2007,12:26:00,39975,40005,39975,40005,76
05/03/2007,12:28:00,40010,40030,40005,40015,59
05/03/2007,12:30:00,40015,40025,40005,40005,37
05/03/2007,12:32:00,40000,40035,40000,40030,61
05/03/2007,12:34:00,40030,40035,40000,40005,52
05/03/2007,12:36:00,40005,40015,40005,40015,11
05/03/2007,12:38:00,40015,40030,40010,40025,28
05/03/2007,12:40:00,40030,40045,40025,40030,84
05/03/2007,12:42:00,40030,40035,40015,40035,21
05/03/2007,12:44:00,40030,40030,40020,40030,17
05/03/2007,12:46:00,40030,40040,40025,40035,51
05/03/2007,12:48:00,40035,40045,40030,40030,26
05/03/2007,12:50:00,40030,40030,40000,40000,59
05/03/2007,12:52:00,40000,40015,40000,40015,30
05/03/2007,12:54:00,40015,40040,40015,40035,23
05/03/2007,12:56:00,40040,40040,40020,40020,37
05/03/2007,12:58:00,40025,40035,40025,40030,13
05/03/2007,13:00:00,40020,40020,40010,40015,30
05/03/2007,13:02:00,40015,40015,39985,40015,96
05/03/2007,13:04:00,40000,40005,39980,40000,24
05/03/2007,13:06:00,39995,39995,39980,39980,12
05/03/2007,13:08:00,39985,39995,39980,39990,14
05/03/2007,13:10:00,39990,39995,39975,39975,15
05/03/2007,13:12:00,39980,39980,39965,39965,17
05/03/2007,13:14:00,39960,39980,39960,39980,73
05/03/2007,13:16:00,39980,39990,39970,39980,36
05/03/2007,13:18:00,39980,39980,39970,39975,38
05/03/2007,13:20:00,39975,39985,39975,39985,14
05/03/2007,13:22:00,39985,39995,39985,39995,38
05/03/2007,13:24:00,39995,40000,39985,39985,66
05/03/2007,13:26:00,39980,39980,39965,39965,40
05/03/2007,13:28:00,39965,39970,39955,39970,40
05/03/2007,13:30:00,39965,39965,39950,39960,28
05/03/2007,13:32:00,39960,39975,39955,39970,99
05/03/2007,13:34:00,39980,39980,39965,39965,87
05/03/2007,13:36:00,39970,39980,39970,39980,40
05/03/2007,13:38:00,39975,39985,39970,39975,48
05/03/2007,13:40:00,39975,39980,39970,39980,177
05/03/2007,13:42:00,39980,39995,39975,39995,44
05/03/2007,13:44:00,39995,40000,39990,39995,30
05/03/2007,13:46:00,40000,40015,39995,40000,27
05/03/2007,13:48:00,40000,40000,39995,39995,5
05/03/2007,13:50:00,39995,39995,39985,39995,10
05/03/2007,13:52:00,39990,40000,39985,40000,27
05/03/2007,13:54:00,39990,39995,39985,39995,16
05/03/2007,13:56:00,39990,40000,39990,39995,22
05/03/2007,13:58:00,40000,40010,40000,40010,11
05/03/2007,14:00:00,40000,40015,39995,40010,57
05/03/2007,14:02:00,40010,40025,40010,40015,23
05/03/2007,14:04:00,40020,40035,40020,40020,44
05/03/2007,14:06:00,40025,40025,40015,40020,30
05/03/2007,14:08:00,40015,40015,40005,40010,21
05/03/2007,14:10:00,40010,40025,40005,40010,46
05/03/2007,14:12:00,40010,40010,40000,40010,23
05/03/2007,14:14:00,40010,40015,40000,40010,47
05/03/2007,14:16:00,40005,40005,39995,39995,39
05/03/2007,14:18:00,40005,40035,39995,40025,47
05/03/2007,14:20:00,40015,40040,40015,40035,52
05/03/2007,14:22:00,40035,40045,40030,40040,43
05/03/2007,14:24:00,40045,40060,40035,40045,76
05/03/2007,14:26:00,40045,40060,40045,40045,27
05/03/2007,14:28:00,40045,40050,40030,40050,62
05/03/2007,14:30:00,40055,40055,40040,40040,21
05/03/2007,14:32:00,40040,40045,40035,40040,16
05/03/2007,14:34:00,40040,40075,40040,40065,76
05/03/2007,14:36:00,40070,40120,40070,40115,205
05/03/2007,14:38:00,40110,40115,40090,40090,147
05/03/2007,14:40:00,40090,40125,40090,40110,109
05/03/2007,14:42:00,40110,40125,40100,40120,99
05/03/2007,14:44:00,40120,40120,40100,40105,165
05/03/2007,14:46:00,40105,40135,40100,40135,166
05/03/2007,14:48:00,40135,40145,40125,40130,65
05/03/2007,14:50:00,40125,40125,40115,40120,40
05/03/2007,14:52:00,40120,40130,40120,40130,31
05/03/2007,14:54:00,40130,40135,40120,40130,33
05/03/2007,14:56:00,40135,40150,40135,40140,54
05/03/2007,14:58:00,40140,40175,40135,40175,155
05/03/2007,15:00:00,40175,40210,40175,40205,299
05/03/2007,15:02:00,40205,40210,40180,40180,172
05/03/2007,15:04:00,40180,40190,40160,40160,132
05/03/2007,15:06:00,40170,40185,40170,40175,57
05/03/2007,15:08:00,40170,40170,40110,40120,177
05/03/2007,15:10:00,40115,40120,40065,40075,138
05/03/2007,15:12:00,40065,40085,40050,40065,116
05/03/2007,15:14:00,40060,40080,40055,40075,64
05/03/2007,15:16:00,40080,40095,40080,40095,56
05/03/2007,15:18:00,40090,40090,40070,40090,63
05/03/2007,15:20:00,40090,40125,40085,40105,92
05/03/2007,15:22:00,40100,40100,40035,40060,157
05/03/2007,15:24:00,40055,40060,40010,40045,180
05/03/2007,15:26:00,40050,40050,40020,40040,92
05/03/2007,15:28:00,40040,40040,40005,40015,123
05/03/2007,15:30:00,40020,40065,40015,40060,184
05/03/2007,15:32:00,40065,40070,40020,40020,108
05/03/2007,15:34:00,40025,40045,40015,40045,94
05/03/2007,15:36:00,40045,40105,40045,40100,178
05/03/2007,15:38:00,40105,40140,40090,40105,217
05/03/2007,15:40:00,40110,40120,40065,40085,137
05/03/2007,15:42:00,40080,40130,40075,40110,182
05/03/2007,15:44:00,40110,40125,40085,40110,171
05/03/2007,15:46:00,40115,40120,40080,40095,95
05/03/2007,15:48:00,40085,40120,40075,40105,108
05/03/2007,15:50:00,40100,40110,40075,40095,95
05/03/2007,15:52:00,40100,40140,40100,40135,140
05/03/2007,15:54:00,40140,40175,40130,40140,244
05/03/2007,15:56:00,40145,40160,40130,40140,71
05/03/2007,15:58:00,40140,40190,40140,40180,172
05/03/2007,16:00:00,40175,40185,40095,40115,361
05/03/2007,16:02:00,40125,40135,40075,40115,213
05/03/2007,16:04:00,40120,40120,40055,40060,153
05/03/2007,16:06:00,40060,40120,40060,40115,113
05/03/2007,16:08:00,40110,40130,40085,40125,106
05/03/2007,16:10:00,40125,40240,40120,40240,320
05/03/2007,16:12:00,40240,40285,40220,40285,331
05/03/2007,16:14:00,40285,40330,40285,40330,439
05/03/2007,16:16:00,40330,40330,40255,40265,262
05/03/2007,16:18:00,40255,40280,40245,40270,127
05/03/2007,16:20:00,40270,40270,40230,40235,203
05/03/2007,16:22:00,40245,40255,40225,40235,143
05/03/2007,16:24:00,40240,40255,40190,40200,168
05/03/2007,16:26:00,40200,40225,40185,40200,169
05/03/2007,16:28:00,40210,40210,40185,40210,161
05/03/2007,16:30:00,40215,40220,40170,40180,132
05/03/2007,16:32:00,40180,40185,40145,40175,172
05/03/2007,16:34:00,40180,40180,40145,40165,151
05/03/2007,16:36:00,40165,40165,40100,40120,161
05/03/2007,16:38:00,40120,40170,40110,40165,158
05/03/2007,16:40:00,40165,40185,40135,40185,208
05/03/2007,16:42:00,40185,40205,40175,40190,162
05/03/2007,16:44:00,40180,40180,40145,40180,160
05/03/2007,16:46:00,40185,40200,40155,40180,114
05/03/2007,16:48:00,40180,40195,40150,40150,77
05/03/2007,16:50:00,40155,40175,40125,40125,116
05/03/2007,16:52:00,40125,40155,40125,40150,118
05/03/2007,16:54:00,40155,40185,40155,40175,122
05/03/2007,16:56:00,40180,40180,40160,40175,75
05/03/2007,16:58:00,40180,40210,40170,40200,134
05/03/2007,17:00:00,40200,40205,40160,40195,138
05/03/2007,17:02:00,40190,40240,40180,40225,177
05/03/2007,17:04:00,40230,40240,40220,40230,183
05/03/2007,17:06:00,40235,40240,40215,40225,131
05/03/2007,17:08:00,40225,40285,40225,40275,224
05/03/2007,17:10:00,40280,40295,40245,40255,197
05/03/2007,17:12:00,40255,40255,40215,40215,118
05/03/2007,17:14:00,40215,40245,40215,40235,99
05/03/2007,17:16:00,40235,40275,40235,40270,168
05/03/2007,17:18:00,40275,40315,40255,40305,199
05/03/2007,17:20:00,40305,40330,40305,40310,176
05/03/2007,17:22:00,40310,40325,40300,40300,214
05/03/2007,17:24:00,40300,40300,40235,40250,263
05/03/2007,17:26:00,40250,40250,40230,40245,165
05/03/2007,17:28:00,40245,40250,40210,40220,106
05/03/2007,17:30:00,40215,40225,40180,40185,137
05/03/2007,17:32:00,40185,40210,40180,40185,98
05/03/2007,17:34:00,40180,40185,40150,40150,168
05/03/2007,17:36:00,40155,40160,40130,40140,146
05/03/2007,17:38:00,40140,40140,40120,40125,40
06/03/2007,09:00:00,40250,40550,40250,40460,493
06/03/2007,09:02:00,40470,40505,40435,40495,336
06/03/2007,09:04:00,40495,40520,40490,40520,346
06/03/2007,09:06:00,40520,40545,40510,40520,364
06/03/2007,09:08:00,40515,40525,40475,40490,166
06/03/2007,09:10:00,40490,40505,40475,40490,193
06/03/2007,09:12:00,40480,40490,40435,40450,165
06/03/2007,09:14:00,40445,40455,40435,40445,92
06/03/2007,09:16:00,40445,40450,40430,40445,125
06/03/2007,09:18:00,40440,40440,40385,40400,284
06/03/2007,09:20:00,40400,40420,40390,40400,104
06/03/2007,09:22:00,40400,40405,40375,40390,149
06/03/2007,09:24:00,40390,40425,40390,40410,139
06/03/2007,09:26:00,40415,40425,40405,40410,113
06/03/2007,09:28:00,40410,40415,40380,40385,98
06/03/2007,09:30:00,40385,40415,40385,40405,135
06/03/2007,09:32:00,40405,40425,40395,40425,88
06/03/2007,09:34:00,40430,40445,40430,40430,135
06/03/2007,09:36:00,40425,40430,40390,40400,146
06/03/2007,09:38:00,40400,40405,40375,40395,134
06/03/2007,09:40:00,40400,40400,40380,40385,67
06/03/2007,09:42:00,40380,40390,40340,40345,238
06/03/2007,09:44:00,40345,40365,40340,40360,241
06/03/2007,09:46:00,40365,40385,40360,40385,115
06/03/2007,09:48:00,40380,40400,40380,40390,88
06/03/2007,09:50:00,40390,40410,40380,40405,87
06/03/2007,09:52:00,40410,40415,40385,40395,79
06/03/2007,09:54:00,40395,40430,40390,40420,117
06/03/2007,09:56:00,40420,40455,40420,40440,89
06/03/2007,09:58:00,40445,40450,40410,40430,134
06/03/2007,10:00:00,40440,40470,40430,40460,121
06/03/2007,10:02:00,40460,40470,40435,40440,80
06/03/2007,10:04:00,40440,40450,40415,40415,99
06/03/2007,10:06:00,40415,40425,40365,40365,197
06/03/2007,10:08:00,40365,40385,40350,40380,203
06/03/2007,10:10:00,40380,40415,40375,40415,125
06/03/2007,10:12:00,40410,40420,40390,40420,118
06/03/2007,10:14:00,40425,40435,40365,40390,188
06/03/2007,10:16:00,40390,40430,40390,40425,105
06/03/2007,10:18:00,40425,40455,40415,40455,116
06/03/2007,10:20:00,40460,40465,40450,40455,104
06/03/2007,10:22:00,40460,40470,40450,40455,71
06/03/2007,10:24:00,40455,40460,40435,40445,102
06/03/2007,10:26:00,40445,40470,40440,40465,65
06/03/2007,10:28:00,40470,40490,40455,40490,96
06/03/2007,10:30:00,40490,40500,40485,40490,82
06/03/2007,10:32:00,40490,40505,40480,40480,71
06/03/2007,10:34:00,40480,40510,40470,40510,63
06/03/2007,10:36:00,40515,40520,40465,40470,97
06/03/2007,10:38:00,40475,40495,40475,40480,61
06/03/2007,10:40:00,40490,40500,40485,40495,47
06/03/2007,10:42:00,40495,40505,40495,40495,58
06/03/2007,10:44:00,40495,40515,40495,40500,94
06/03/2007,10:46:00,40510,40515,40495,40505,69
06/03/2007,10:48:00,40510,40520,40495,40495,52
06/03/2007,10:50:00,40495,40505,40480,40495,66
06/03/2007,10:52:00,40505,40505,40485,40485,72
06/03/2007,10:54:00,40485,40520,40485,40510,86
06/03/2007,10:56:00,40505,40510,40495,40500,47
06/03/2007,10:58:00,40500,40510,40500,40505,37
06/03/2007,11:00:00,40505,40510,40460,40480,134
06/03/2007,11:02:00,40480,40485,40470,40470,36
06/03/2007,11:04:00,40475,40480,40455,40455,39
06/03/2007,11:06:00,40455,40455,40420,40420,75
06/03/2007,11:08:00,40420,40425,40410,40425,79
06/03/2007,11:10:00,40425,40440,40415,40420,56
06/03/2007,11:12:00,40425,40425,40400,40405,103
06/03/2007,11:14:00,40405,40415,40390,40410,74
06/03/2007,11:16:00,40410,40425,40410,40410,33
06/03/2007,11:18:00,40415,40420,40415,40415,27
06/03/2007,11:20:00,40415,40415,40395,40395,22
06/03/2007,11:22:00,40395,40405,40395,40395,46
06/03/2007,11:24:00,40400,40420,40400,40420,39
06/03/2007,11:26:00,40420,40430,40415,40430,35
06/03/2007,11:28:00,40435,40450,40425,40445,40
06/03/2007,11:30:00,40445,40445,40435,40445,58
06/03/2007,11:32:00,40440,40450,40435,40440,27
06/03/2007,11:34:00,40445,40450,40435,40435,34
06/03/2007,11:36:00,40440,40440,40440,40440,25
06/03/2007,11:38:00,40440,40440,40420,40425,45
06/03/2007,11:40:00,40430,40455,40430,40455,56
06/03/2007,11:42:00,40450,40470,40450,40470,49
06/03/2007,11:44:00,40470,40470,40460,40465,17
06/03/2007,11:46:00,40460,40470,40460,40460,12
06/03/2007,11:48:00,40465,40520,40465,40505,121
06/03/2007,11:50:00,40505,40565,40500,40560,258
06/03/2007,11:52:00,40565,40590,40560,40565,217
06/03/2007,11:54:00,40565,40565,40525,40540,162
06/03/2007,11:56:00,40540,40555,40530,40545,152
06/03/2007,11:58:00,40540,40540,40505,40505,101
06/03/2007,12:00:00,40505,40525,40505,40525,75
06/03/2007,12:02:00,40525,40540,40525,40535,75
06/03/2007,12:04:00,40535,40565,40535,40535,138
06/03/2007,12:06:00,40540,40550,40535,40540,25
06/03/2007,12:08:00,40540,40560,40540,40560,65
06/03/2007,12:10:00,40560,40560,40530,40530,89
06/03/2007,12:12:00,40530,40555,40520,40555,91
06/03/2007,12:14:00,40550,40555,40545,40550,34
06/03/2007,12:16:00,40550,40560,40540,40540,51
06/03/2007,12:18:00,40540,40550,40530,40540,55
06/03/2007,12:20:00,40540,40540,40535,40535,19
06/03/2007,12:22:00,40535,40545,40535,40545,26
06/03/2007,12:24:00,40540,40545,40520,40525,45
06/03/2007,12:26:00,40525,40525,40515,40515,29
06/03/2007,12:28:00,40520,40530,40520,40520,42
06/03/2007,12:30:00,40520,40545,40515,40545,23
06/03/2007,12:32:00,40545,40560,40545,40550,61
06/03/2007,12:34:00,40550,40550,40540,40540,14
06/03/2007,12:36:00,40540,40550,40535,40545,36
06/03/2007,12:38:00,40545,40545,40540,40540,23
06/03/2007,12:40:00,40545,40575,40545,40575,41
06/03/2007,12:42:00,40570,40580,40570,40575,30
06/03/2007,12:44:00,40575,40590,40575,40580,53
06/03/2007,12:46:00,40580,40585,40575,40580,78
06/03/2007,12:48:00,40580,40610,40580,40600,101
06/03/2007,12:50:00,40595,40595,40580,40585,43
06/03/2007,12:52:00,40595,40595,40555,40555,86
06/03/2007,12:54:00,40560,40570,40560,40570,24
06/03/2007,12:56:00,40560,40560,40535,40535,63
06/03/2007,12:58:00,40530,40530,40510,40525,49
06/03/2007,13:00:00,40525,40525,40520,40525,11
06/03/2007,13:02:00,40525,40545,40525,40535,27
06/03/2007,13:04:00,40540,40540,40535,40535,6
06/03/2007,13:06:00,40535,40535,40520,40530,35
06/03/2007,13:08:00,40525,40525,40515,40520,14
06/03/2007,13:10:00,40520,40525,40515,40525,10
06/03/2007,13:12:00,40525,40540,40520,40520,14
06/03/2007,13:14:00,40530,40530,40515,40515,21
06/03/2007,13:16:00,40515,40520,40515,40520,12
06/03/2007,13:18:00,40520,40530,40520,40530,16
06/03/2007,13:20:00,40530,40540,40530,40540,23
06/03/2007,13:22:00,40535,40535,40525,40525,25
06/03/2007,13:24:00,40525,40530,40525,40530,25
06/03/2007,13:26:00,40535,40535,40530,40535,26
06/03/2007,13:28:00,40530,40530,40525,40525,21
06/03/2007,13:30:00,40520,40525,40515,40515,19
06/03/2007,13:32:00,40515,40520,40515,40520,11
06/03/2007,13:34:00,40525,40530,40525,40525,15
06/03/2007,13:36:00,40520,40520,40515,40515,5
06/03/2007,13:38:00,40515,40525,40515,40520,6
06/03/2007,13:40:00,40530,40530,40520,40520,6
06/03/2007,13:42:00,40530,40530,40530,40530,2
06/03/2007,13:44:00,40530,40545,40530,40545,25
06/03/2007,13:46:00,40540,40545,40525,40525,47
06/03/2007,13:48:00,40525,40530,40505,40515,114
06/03/2007,13:50:00,40510,40515,40505,40505,29
06/03/2007,13:52:00,40510,40530,40505,40525,71
06/03/2007,13:54:00,40525,40525,40510,40510,29
06/03/2007,13:56:00,40505,40515,40505,40515,18
06/03/2007,13:58:00,40515,40520,40515,40515,10
06/03/2007,14:00:00,40515,40515,40495,40495,64
06/03/2007,14:02:00,40495,40495,40460,40465,101
06/03/2007,14:04:00,40465,40470,40460,40465,70
06/03/2007,14:06:00,40465,40470,40440,40440,68
06/03/2007,14:08:00,40440,40465,40440,40465,39
06/03/2007,14:10:00,40465,40465,40455,40460,39
06/03/2007,14:12:00,40460,40465,40440,40440,67
06/03/2007,14:14:00,40440,40455,40440,40450,31
06/03/2007,14:16:00,40450,40460,40450,40460,34
06/03/2007,14:18:00,40465,40480,40455,40470,80
06/03/2007,14:20:00,40470,40475,40450,40450,60
06/03/2007,14:22:00,40450,40455,40440,40445,25
06/03/2007,14:24:00,40455,40465,40455,40460,17
06/03/2007,14:26:00,40450,40460,40450,40455,15
06/03/2007,14:28:00,40455,40475,40455,40455,59
06/03/2007,14:30:00,40455,40455,40335,40435,474
06/03/2007,14:32:00,40435,40440,40355,40390,271
06/03/2007,14:34:00,40395,40415,40390,40400,175
06/03/2007,14:36:00,40405,40405,40370,40375,149
06/03/2007,14:38:00,40370,40375,40325,40355,187
06/03/2007,14:40:00,40360,40385,40350,40375,154
06/03/2007,14:42:00,40375,40390,40365,40385,54
06/03/2007,14:44:00,40385,40410,40365,40405,93
06/03/2007,14:46:00,40400,40420,40390,40415,81
06/03/2007,14:48:00,40410,40460,40410,40450,159
06/03/2007,14:50:00,40450,40465,40445,40455,66
06/03/2007,14:52:00,40450,40455,40430,40430,52
06/03/2007,14:54:00,40425,40470,40420,40430,130
06/03/2007,14:56:00,40430,40440,40420,40425,43
06/03/2007,14:58:00,40435,40435,40425,40425,40
06/03/2007,15:00:00,40425,40430,40380,40385,79
06/03/2007,15:02:00,40380,40400,40375,40400,75
06/03/2007,15:04:00,40400,40415,40395,40395,30
06/03/2007,15:06:00,40405,40415,40405,40410,18
06/03/2007,15:08:00,40410,40420,40405,40415,40
06/03/2007,15:10:00,40415,40425,40415,40425,31
06/03/2007,15:12:00,40425,40425,40405,40410,67
06/03/2007,15:14:00,40405,40435,40400,40430,114
06/03/2007,15:16:00,40425,40430,40420,40430,48
06/03/2007,15:18:00,40430,40435,40430,40435,12
06/03/2007,15:20:00,40440,40450,40440,40450,162
06/03/2007,15:22:00,40450,40450,40435,40445,71
06/03/2007,15:24:00,40440,40465,40440,40455,85
06/03/2007,15:26:00,40455,40460,40445,40460,59
06/03/2007,15:28:00,40465,40475,40465,40470,81
06/03/2007,15:30:00,40470,40500,40470,40500,185
06/03/2007,15:32:00,40500,40520,40480,40480,132
06/03/2007,15:34:00,40475,40510,40475,40500,140
06/03/2007,15:36:00,40500,40530,40485,40530,98
06/03/2007,15:38:00,40520,40535,40465,40490,232
06/03/2007,15:40:00,40495,40525,40485,40490,172
06/03/2007,15:42:00,40495,40500,40470,40475,155
06/03/2007,15:44:00,40480,40480,40425,40460,159
06/03/2007,15:46:00,40460,40465,40420,40420,116
06/03/2007,15:48:00,40420,40445,40420,40430,92
06/03/2007,15:50:00,40425,40435,40395,40420,159
06/03/2007,15:52:00,40420,40440,40415,40415,74
06/03/2007,15:54:00,40415,40440,40415,40440,93
06/03/2007,15:56:00,40440,40460,40440,40455,71
06/03/2007,15:58:00,40455,40455,40430,40445,103
06/03/2007,16:00:00,40445,40445,40365,40425,415
06/03/2007,16:02:00,40425,40450,40415,40415,145
06/03/2007,16:04:00,40425,40425,40385,40420,143
06/03/2007,16:06:00,40415,40425,40380,40400,178
06/03/2007,16:08:00,40405,40415,40365,40365,211
06/03/2007,16:10:00,40365,40390,40350,40390,170
06/03/2007,16:12:00,40390,40410,40375,40385,127
06/03/2007,16:14:00,40385,40420,40385,40385,160
06/03/2007,16:16:00,40390,40405,40370,40375,114
06/03/2007,16:18:00,40375,40430,40365,40410,179
06/03/2007,16:20:00,40415,40425,40390,40390,108
06/03/2007,16:22:00,40385,40410,40385,40410,72
06/03/2007,16:24:00,40410,40430,40385,40415,132
06/03/2007,16:26:00,40415,40440,40415,40420,67
06/03/2007,16:28:00,40415,40445,40415,40440,75
06/03/2007,16:30:00,40440,40465,40425,40460,219
06/03/2007,16:32:00,40460,40460,40435,40440,114
06/03/2007,16:34:00,40440,40455,40415,40430,218
06/03/2007,16:36:00,40430,40435,40410,40420,75
06/03/2007,16:38:00,40425,40435,40405,40420,81
06/03/2007,16:40:00,40420,40420,40390,40405,195
06/03/2007,16:42:00,40410,40425,40410,40420,58
06/03/2007,16:44:00,40420,40430,40420,40420,40
06/03/2007,16:46:00,40420,40425,40390,40390,100
06/03/2007,16:48:00,40395,40395,40365,40370,118
06/03/2007,16:50:00,40375,40380,40365,40370,57
06/03/2007,16:52:00,40370,40390,40365,40385,65
06/03/2007,16:54:00,40390,40405,40385,40385,37
06/03/2007,16:56:00,40380,40385,40365,40375,71
06/03/2007,16:58:00,40370,40370,40350,40360,102
06/03/2007,17:00:00,40360,40380,40355,40370,41
06/03/2007,17:02:00,40375,40395,40375,40395,35
06/03/2007,17:04:00,40395,40400,40375,40380,71
06/03/2007,17:06:00,40385,40405,40385,40390,52
06/03/2007,17:08:00,40390,40420,40390,40400,94
06/03/2007,17:10:00,40400,40410,40395,40410,71
06/03/2007,17:12:00,40410,40415,40405,40415,62
06/03/2007,17:14:00,40410,40420,40400,40410,112
06/03/2007,17:16:00,40405,40410,40395,40400,46
06/03/2007,17:18:00,40395,40405,40395,40400,82
06/03/2007,17:20:00,40400,40415,40390,40415,91
06/03/2007,17:22:00,40415,40430,40405,40410,97
06/03/2007,17:24:00,40405,40420,40405,40410,88
06/03/2007,17:26:00,40410,40425,40395,40420,85
06/03/2007,17:28:00,40425,40445,40420,40435,150
06/03/2007,17:30:00,40435,40450,40425,40445,111
06/03/2007,17:32:00,40450,40455,40435,40435,87
06/03/2007,17:34:00,40440,40455,40435,40450,75
06/03/2007,17:36:00,40455,40460,40435,40445,57
06/03/2007,17:38:00,40445,40450,40435,40435,21
07/03/2007,09:00:00,40545,40575,40485,40500,248
07/03/2007,09:02:00,40495,40500,40470,40485,206
07/03/2007,09:04:00,40490,40490,40455,40460,196
07/03/2007,09:06:00,40460,40480,40455,40475,168
07/03/2007,09:08:00,40475,40480,40440,40445,149
07/03/2007,09:10:00,40445,40460,40440,40450,121
07/03/2007,09:12:00,40450,40460,40380,40380,255
07/03/2007,09:14:00,40395,40410,40390,40410,155
07/03/2007,09:16:00,40410,40410,40385,40385,76
07/03/2007,09:18:00,40380,40395,40330,40345,203
07/03/2007,09:20:00,40340,40350,40330,40340,129
07/03/2007,09:22:00,40340,40350,40335,40340,127
07/03/2007,09:24:00,40340,40355,40325,40325,166
07/03/2007,09:26:00,40325,40325,40290,40315,242
07/03/2007,09:28:00,40315,40325,40300,40305,147
07/03/2007,09:30:00,40305,40310,40255,40280,220
07/03/2007,09:32:00,40285,40315,40280,40315,121
07/03/2007,09:34:00,40320,40345,40305,40335,155
07/03/2007,09:36:00,40330,40365,40320,40360,102
07/03/2007,09:38:00,40360,40365,40335,40355,135
07/03/2007,09:40:00,40355,40360,40335,40350,116
07/03/2007,09:42:00,40350,40365,40350,40360,141
07/03/2007,09:44:00,40360,40365,40325,40325,153
07/03/2007,09:46:00,40325,40345,40320,40345,191
07/03/2007,09:48:00,40345,40385,40340,40385,150
07/03/2007,09:50:00,40385,40405,40365,40365,172
07/03/2007,09:52:00,40370,40385,40350,40360,74
07/03/2007,09:54:00,40360,40380,40360,40380,96
07/03/2007,09:56:00,40380,40390,40380,40385,84
07/03/2007,09:58:00,40385,40405,40380,40390,150
07/03/2007,10:00:00,40390,40420,40385,40395,192
07/03/2007,10:02:00,40395,40395,40375,40385,82
07/03/2007,10:04:00,40380,40400,40380,40390,66
07/03/2007,10:06:00,40390,40400,40380,40385,56
07/03/2007,10:08:00,40380,40380,40345,40355,101
07/03/2007,10:10:00,40355,40370,40345,40350,66
07/03/2007,10:12:00,40350,40360,40330,40330,59
07/03/2007,10:14:00,40325,40360,40325,40350,113
07/03/2007,10:16:00,40350,40365,40340,40365,58
07/03/2007,10:18:00,40360,40390,40355,40385,85
07/03/2007,10:20:00,40385,40385,40370,40380,45
07/03/2007,10:22:00,40390,40405,40385,40385,91
07/03/2007,10:24:00,40380,40415,40380,40415,94
07/03/2007,10:26:00,40415,40425,40410,40415,46
07/03/2007,10:28:00,40420,40420,40400,40400,40
07/03/2007,10:30:00,40405,40405,40390,40400,60
07/03/2007,10:32:00,40405,40425,40405,40410,62
07/03/2007,10:34:00,40410,40425,40400,40425,62
07/03/2007,10:36:00,40430,40440,40410,40430,152
07/03/2007,10:38:00,40435,40445,40415,40420,64
07/03/2007,10:40:00,40420,40440,40420,40435,41
07/03/2007,10:42:00,40435,40460,40435,40450,76
07/03/2007,10:44:00,40455,40455,40420,40420,95
07/03/2007,10:46:00,40420,40425,40405,40420,82
07/03/2007,10:48:00,40420,40425,40415,40425,22
07/03/2007,10:50:00,40420,40420,40410,40420,49
07/03/2007,10:52:00,40425,40450,40425,40440,84
07/03/2007,10:54:00,40435,40435,40415,40415,35
07/03/2007,10:56:00,40415,40415,40400,40405,48
07/03/2007,10:58:00,40400,40405,40385,40405,114
07/03/2007,11:00:00,40405,40420,40400,40400,70
07/03/2007,11:02:00,40395,40405,40395,40405,21
07/03/2007,11:04:00,40405,40420,40405,40420,34
07/03/2007,11:06:00,40415,40425,40415,40425,18
07/03/2007,11:08:00,40430,40435,40420,40425,42
07/03/2007,11:10:00,40430,40455,40430,40450,68
07/03/2007,11:12:00,40455,40455,40445,40445,17
07/03/2007,11:14:00,40445,40445,40435,40440,47
07/03/2007,11:16:00,40445,40450,40440,40450,20
07/03/2007,11:18:00,40450,40460,40450,40450,49
07/03/2007,11:20:00,40450,40450,40440,40445,46
07/03/2007,11:22:00,40445,40460,40445,40455,52
07/03/2007,11:24:00,40455,40470,40455,40460,112
07/03/2007,11:26:00,40455,40470,40455,40465,41
07/03/2007,11:28:00,40470,40480,40445,40450,94
07/03/2007,11:30:00,40450,40450,40410,40415,89
07/03/2007,11:32:00,40415,40420,40400,40410,121
07/03/2007,11:34:00,40410,40415,40400,40410,54
07/03/2007,11:36:00,40405,40420,40405,40415,19
07/03/2007,11:38:00,40415,40415,40390,40400,63
07/03/2007,11:40:00,40400,40405,40390,40390,35
07/03/2007,11:42:00,40395,40400,40375,40385,91
07/03/2007,11:44:00,40390,40390,40380,40380,19
07/03/2007,11:46:00,40380,40380,40355,40360,66
07/03/2007,11:48:00,40355,40380,40355,40375,50
07/03/2007,11:50:00,40375,40380,40370,40370,33
07/03/2007,11:52:00,40370,40375,40365,40370,37
07/03/2007,11:54:00,40365,40365,40360,40365,21
07/03/2007,11:56:00,40370,40385,40370,40380,58
07/03/2007,11:58:00,40380,40380,40365,40370,21
07/03/2007,12:00:00,40370,40375,40365,40370,49
07/03/2007,12:02:00,40365,40380,40365,40365,45
07/03/2007,12:04:00,40365,40380,40355,40380,36
07/03/2007,12:06:00,40375,40385,40345,40355,75
07/03/2007,12:08:00,40350,40350,40335,40345,60
07/03/2007,12:10:00,40340,40350,40335,40345,88
07/03/2007,12:12:00,40345,40345,40335,40335,65
07/03/2007,12:14:00,40335,40350,40325,40350,101
07/03/2007,12:16:00,40355,40365,40350,40360,42
07/03/2007,12:18:00,40355,40370,40355,40365,40
07/03/2007,12:20:00,40360,40360,40350,40350,24
07/03/2007,12:22:00,40350,40350,40315,40325,112
07/03/2007,12:24:00,40330,40330,40310,40325,79
07/03/2007,12:26:00,40330,40330,40320,40325,35
07/03/2007,12:28:00,40320,40325,40280,40295,177
07/03/2007,12:30:00,40295,40300,40275,40275,85
07/03/2007,12:32:00,40275,40285,40260,40275,122
07/03/2007,12:34:00,40275,40285,40270,40270,57
07/03/2007,12:36:00,40270,40305,40270,40285,72
07/03/2007,12:38:00,40285,40320,40285,40320,79
07/03/2007,12:40:00,40320,40325,40290,40290,52
07/03/2007,12:42:00,40290,40295,40280,40290,25
07/03/2007,12:44:00,40290,40290,40280,40285,14
07/03/2007,12:46:00,40285,40320,40285,40305,39
07/03/2007,12:48:00,40305,40310,40300,40310,22
07/03/2007,12:50:00,40310,40310,40310,40310,2
07/03/2007,12:52:00,40305,40320,40305,40310,20
07/03/2007,12:54:00,40310,40310,40305,40305,20
07/03/2007,12:56:00,40305,40315,40305,40310,36
07/03/2007,12:58:00,40310,40325,40310,40325,20
07/03/2007,13:00:00,40330,40335,40325,40335,15
07/03/2007,13:02:00,40325,40330,40315,40330,18
07/03/2007,13:04:00,40330,40330,40320,40320,9
07/03/2007,13:06:00,40325,40330,40325,40330,8
07/03/2007,13:08:00,40335,40335,40305,40310,32
07/03/2007,13:10:00,40310,40310,40295,40295,18
07/03/2007,13:12:00,40295,40295,40285,40295,17
07/03/2007,13:14:00,40295,40295,40280,40280,21
07/03/2007,13:16:00,40280,40285,40280,40285,6
07/03/2007,13:18:00,40285,40300,40285,40300,9
07/03/2007,13:20:00,40300,40305,40295,40305,10
07/03/2007,13:22:00,40310,40310,40305,40310,28
07/03/2007,13:24:00,40310,40335,40310,40335,39
07/03/2007,13:26:00,40335,40335,40325,40325,14
07/03/2007,13:28:00,40320,40320,40305,40310,19
07/03/2007,13:30:00,40320,40320,40310,40310,10
07/03/2007,13:32:00,40310,40320,40310,40320,12
07/03/2007,13:34:00,40320,40330,40320,40330,16
07/03/2007,13:36:00,40330,40330,40315,40325,20
07/03/2007,13:38:00,40330,40330,40315,40315,19
07/03/2007,13:40:00,40315,40315,40305,40310,27
07/03/2007,13:42:00,40305,40320,40305,40310,20
07/03/2007,13:44:00,40310,40310,40285,40290,51
07/03/2007,13:46:00,40300,40325,40290,40320,124
07/03/2007,13:48:00,40325,40330,40320,40320,28
07/03/2007,13:50:00,40320,40320,40315,40315,2
07/03/2007,13:52:00,40320,40345,40320,40340,68
07/03/2007,13:54:00,40340,40345,40330,40335,35
07/03/2007,13:56:00,40335,40340,40335,40335,22
07/03/2007,13:58:00,40330,40330,40310,40320,30
07/03/2007,14:00:00,40315,40320,40315,40320,4
07/03/2007,14:02:00,40325,40335,40325,40330,22
07/03/2007,14:04:00,40335,40345,40335,40345,16
07/03/2007,14:06:00,40340,40340,40325,40330,23
07/03/2007,14:08:00,40330,40345,40330,40340,33
07/03/2007,14:10:00,40340,40340,40340,40340,3
07/03/2007,14:12:00,40335,40355,40335,40340,35
07/03/2007,14:14:00,40335,40335,40295,40310,139
07/03/2007,14:16:00,40315,40315,40280,40305,73
07/03/2007,14:18:00,40310,40310,40295,40295,24
07/03/2007,14:20:00,40295,40315,40295,40315,59
07/03/2007,14:22:00,40315,40345,40315,40340,104
07/03/2007,14:24:00,40340,40345,40330,40335,39
07/03/2007,14:26:00,40335,40335,40330,40330,22
07/03/2007,14:28:00,40330,40330,40320,40325,28
07/03/2007,14:30:00,40325,40340,40320,40335,39
07/03/2007,14:32:00,40340,40340,40320,40325,21
07/03/2007,14:34:00,40325,40335,40315,40320,40
07/03/2007,14:36:00,40315,40325,40315,40325,11
07/03/2007,14:38:00,40325,40330,40315,40315,30
07/03/2007,14:40:00,40315,40320,40315,40320,16
07/03/2007,14:42:00,40315,40320,40315,40315,18
07/03/2007,14:44:00,40320,40320,40310,40310,18
07/03/2007,14:46:00,40310,40320,40310,40315,41
07/03/2007,14:48:00,40315,40325,40315,40315,21
07/03/2007,14:50:00,40315,40325,40315,40325,15
07/03/2007,14:52:00,40325,40325,40315,40325,8
07/03/2007,14:54:00,40325,40325,40320,40320,3
07/03/2007,14:56:00,40320,40320,40290,40310,66
07/03/2007,14:58:00,40305,40310,40300,40310,23
07/03/2007,15:00:00,40315,40330,40315,40325,43
07/03/2007,15:02:00,40330,40340,40330,40340,31
07/03/2007,15:04:00,40340,40350,40335,40335,116
07/03/2007,15:06:00,40335,40350,40335,40335,43
07/03/2007,15:08:00,40325,40330,40325,40330,18
07/03/2007,15:10:00,40330,40335,40330,40335,10
07/03/2007,15:12:00,40340,40340,40325,40330,16
07/03/2007,15:14:00,40335,40340,40315,40325,48
07/03/2007,15:16:00,40325,40330,40320,40330,16
07/03/2007,15:18:00,40330,40335,40330,40335,7
07/03/2007,15:20:00,40335,40350,40330,40350,36
07/03/2007,15:22:00,40345,40345,40340,40345,27
07/03/2007,15:24:00,40345,40365,40340,40355,67
07/03/2007,15:26:00,40360,40360,40345,40345,27
07/03/2007,15:28:00,40350,40355,40350,40350,21
07/03/2007,15:30:00,40350,40350,40325,40340,49
07/03/2007,15:32:00,40340,40370,40335,40365,51
07/03/2007,15:34:00,40370,40385,40365,40375,133
07/03/2007,15:36:00,40380,40385,40350,40350,107
07/03/2007,15:38:00,40350,40360,40325,40340,82
07/03/2007,15:40:00,40340,40385,40340,40360,120
07/03/2007,15:42:00,40360,40380,40355,40375,51
07/03/2007,15:44:00,40375,40375,40350,40355,55
07/03/2007,15:46:00,40360,40420,40360,40405,227
07/03/2007,15:48:00,40405,40425,40395,40400,157
07/03/2007,15:50:00,40405,40405,40390,40390,82
07/03/2007,15:52:00,40395,40420,40390,40415,57
07/03/2007,15:54:00,40415,40425,40380,40380,85
07/03/2007,15:56:00,40380,40385,40350,40355,134
07/03/2007,15:58:00,40355,40380,40350,40370,69
07/03/2007,16:00:00,40360,40375,40325,40325,97
07/03/2007,16:02:00,40330,40355,40325,40355,92
07/03/2007,16:04:00,40350,40360,40340,40340,62
07/03/2007,16:06:00,40340,40360,40335,40350,42
07/03/2007,16:08:00,40350,40400,40340,40395,121
07/03/2007,16:10:00,40395,40405,40380,40380,80
07/03/2007,16:12:00,40380,40405,40380,40390,95
07/03/2007,16:14:00,40395,40420,40395,40400,117
07/03/2007,16:16:00,40405,40420,40400,40400,124
07/03/2007,16:18:00,40410,40410,40390,40390,84
07/03/2007,16:20:00,40400,40440,40400,40420,162
07/03/2007,16:22:00,40420,40435,40405,40435,84
07/03/2007,16:24:00,40435,40455,40430,40440,106
07/03/2007,16:26:00,40435,40445,40425,40445,46
07/03/2007,16:28:00,40445,40465,40440,40440,88
07/03/2007,16:30:00,40440,40475,40435,40440,204
07/03/2007,16:32:00,40440,40490,40440,40485,118
07/03/2007,16:34:00,40490,40530,40485,40490,334
07/03/2007,16:36:00,40495,40525,40490,40505,161
07/03/2007,16:38:00,40505,40525,40495,40505,126
07/03/2007,16:40:00,40510,40515,40495,40505,96
07/03/2007,16:42:00,40505,40510,40485,40485,118
07/03/2007,16:44:00,40480,40505,40480,40505,96
07/03/2007,16:46:00,40505,40505,40475,40475,82
07/03/2007,16:48:00,40475,40475,40445,40455,125
07/03/2007,16:50:00,40455,40470,40445,40445,141
07/03/2007,16:52:00,40450,40450,40435,40440,79
07/03/2007,16:54:00,40440,40460,40440,40450,48
07/03/2007,16:56:00,40450,40475,40450,40455,91
07/03/2007,16:58:00,40455,40460,40420,40435,101
07/03/2007,17:00:00,40435,40435,40395,40400,107
07/03/2007,17:02:00,40395,40415,40380,40390,131
07/03/2007,17:04:00,40395,40425,40390,40415,111
07/03/2007,17:06:00,40420,40425,40405,40405,106
07/03/2007,17:08:00,40410,40410,40390,40400,77
07/03/2007,17:10:00,40405,40405,40360,40365,128
07/03/2007,17:12:00,40370,40380,40360,40370,97
07/03/2007,17:14:00,40365,40405,40365,40395,116
07/03/2007,17:16:00,40400,40420,40395,40410,137
07/03/2007,17:18:00,40415,40430,40410,40425,144
07/03/2007,17:20:00,40420,40420,40405,40410,61
07/03/2007,17:22:00,40410,40420,40400,40420,60
07/03/2007,17:24:00,40415,40420,40400,40410,49
07/03/2007,17:26:00,40410,40410,40400,40405,51
07/03/2007,17:28:00,40405,40415,40395,40405,84
07/03/2007,17:30:00,40405,40405,40375,40380,112
07/03/2007,17:32:00,40380,40380,40370,40375,72
07/03/2007,17:34:00,40380,40380,40365,40365,34
07/03/2007,17:36:00,40375,40380,40370,40375,42
07/03/2007,17:38:00,40375,40390,40365,40370,101