DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,10:00:00,40150,40160,40100,40120,171
05/03/2007,10:03:00,40120,40155,40110,40135,329
05/03/2007,10:06:00,40135,40145,40115,40125,113
05/03/2007,10:09:00,40120,40130,40085,40125,203
05/03/2007,10:12:00,40125,40125,40060,40060,163
05/03/2007,10:15:00,40065,40080,40010,40035,247
05/03/2007,10:18:00,40035,40050,40005,40050,219
05/03/2007,10:21:00,40050,40080,40010,40015,221
05/03/2007,10:24:00,40015,40050,39985,39995,205
05/03/2007,10:27:00,39990,40050,39970,40045,272
05/03/2007,10:30:00,40045,40050,39990,40010,337
05/03/2007,10:33:00,40010,40040,39980,40020,432
05/03/2007,10:36:00,40020,40065,39990,39995,225
05/03/2007,10:39:00,39995,40050,39980,40025,380
05/03/2007,10:42:00,40020,40070,40015,40035,174
05/03/2007,10:45:00,40035,40060,40025,40025,130
05/03/2007,10:48:00,40030,40045,39975,39975,144
05/03/2007,10:51:00,39975,40000,39970,39985,160
05/03/2007,10:54:00,39985,40000,39935,39995,218
05/03/2007,10:57:00,39995,40005,39970,39975,132
05/03/2007,11:00:00,39975,40010,39970,40005,198
05/03/2007,11:03:00,40005,40010,39975,40010,96
05/03/2007,11:06:00,40005,40030,39990,40000,149
05/03/2007,11:09:00,40005,40030,39965,39965,268
05/03/2007,11:12:00,39965,40000,39955,39985,145
05/03/2007,11:15:00,39985,40015,39985,39990,73
05/03/2007,11:18:00,39995,40000,39970,39990,112
05/03/2007,11:21:00,39990,40000,39965,39980,113
05/03/2007,11:24:00,39975,39995,39950,39965,141
05/03/2007,11:27:00,39970,39975,39925,39935,112
05/03/2007,11:30:00,39935,39950,39905,39905,130
05/03/2007,11:33:00,39905,39920,39880,39905,186
05/03/2007,11:36:00,39905,39915,39860,39915,227
05/03/2007,11:39:00,39910,39920,39885,39895,112
05/03/2007,11:42:00,39885,39920,39870,39920,159
05/03/2007,11:45:00,39920,39930,39910,39930,105
05/03/2007,11:48:00,39930,39945,39920,39940,99
05/03/2007,11:51:00,39935,39945,39905,39945,115
05/03/2007,11:54:00,39940,39975,39925,39970,130
05/03/2007,11:57:00,39970,39990,39960,39990,116
05/03/2007,12:00:00,39995,39995,39975,39975,64
05/03/2007,12:03:00,39975,40000,39965,39990,91
05/03/2007,12:06:00,39990,40015,39985,40015,137
05/03/2007,12:09:00,40020,40030,39990,40000,96
05/03/2007,12:12:00,39995,40000,39975,39985,81
05/03/2007,12:15:00,39985,39985,39960,39975,113
05/03/2007,12:18:00,39980,39995,39965,39970,63
05/03/2007,12:21:00,39975,39980,39940,39980,73
05/03/2007,12:24:00,39980,40005,39975,39995,79
05/03/2007,12:27:00,39995,40030,39990,40015,74
05/03/2007,12:30:00,40015,40025,40000,40000,72
05/03/2007,12:33:00,40005,40035,40000,40005,78
05/03/2007,12:36:00,40005,40015,40005,40010,21
05/03/2007,12:39:00,40010,40045,40010,40030,102
05/03/2007,12:42:00,40030,40035,40015,40030,24
05/03/2007,12:45:00,40030,40040,40020,40035,65
05/03/2007,12:48:00,40035,40045,40020,40020,49
05/03/2007,12:51:00,40030,40030,40000,40015,66
05/03/2007,12:54:00,40015,40040,40015,40030,31
05/03/2007,12:57:00,40025,40040,40020,40030,42
05/03/2007,13:00:00,40020,40020,39985,39990,92
05/03/2007,13:03:00,39990,40015,39980,40000,58
05/03/2007,13:06:00,39995,39995,39980,39995,24
05/03/2007,13:09:00,39990,39995,39975,39975,17
05/03/2007,13:12:00,39980,39980,39960,39965,72
05/03/2007,13:15:00,39965,39990,39965,39980,54
05/03/2007,13:18:00,39980,39980,39970,39975,39
05/03/2007,13:21:00,39980,39995,39980,39995,51
05/03/2007,13:24:00,39995,40000,39970,39970,85
05/03/2007,13:27:00,39970,39970,39955,39970,61
05/03/2007,13:30:00,39965,39970,39950,39970,97
05/03/2007,13:33:00,39970,39980,39965,39965,117
05/03/2007,13:36:00,39970,39985,39970,39985,57
05/03/2007,13:39:00,39975,39980,39970,39980,208
05/03/2007,13:42:00,39980,40000,39975,39990,58
05/03/2007,13:45:00,39995,40015,39990,40000,43
05/03/2007,13:48:00,40000,40000,39995,39995,6
05/03/2007,13:51:00,39990,40000,39985,40000,36
05/03/2007,13:54:00,39990,40000,39985,40000,29
05/03/2007,13:57:00,40000,40010,39995,40010,20
05/03/2007,14:00:00,40000,40025,39995,40020,69
05/03/2007,14:03:00,40020,40035,40015,40020,55
05/03/2007,14:06:00,40025,40025,40010,40010,34
05/03/2007,14:09:00,40010,40025,40005,40010,63
05/03/2007,14:12:00,40010,40010,40000,40010,58
05/03/2007,14:15:00,40010,40015,39995,39995,51
05/03/2007,14:18:00,40005,40035,39995,40030,64
05/03/2007,14:21:00,40030,40045,40030,40040,78
05/03/2007,14:24:00,40045,40060,40035,40055,82
05/03/2007,14:27:00,40055,40060,40030,40050,83
05/03/2007,14:30:00,40055,40055,40035,40035,26
05/03/2007,14:33:00,40035,40075,40035,40065,87
05/03/2007,14:36:00,40070,40120,40070,40110,278
05/03/2007,14:39:00,40100,40125,40090,40110,183
05/03/2007,14:42:00,40110,40125,40100,40100,170
05/03/2007,14:45:00,40110,40135,40100,40135,260
05/03/2007,14:48:00,40135,40145,40115,40120,82
05/03/2007,14:51:00,40120,40130,40120,40130,54
05/03/2007,14:54:00,40130,40145,40120,40145,52
05/03/2007,14:57:00,40145,40175,40135,40175,190
05/03/2007,15:00:00,40175,40210,40175,40185,409
05/03/2007,15:03:00,40185,40190,40160,40160,194
05/03/2007,15:06:00,40170,40185,40130,40130,174
05/03/2007,15:09:00,40135,40135,40065,40075,198
05/03/2007,15:12:00,40065,40085,40050,40075,159
05/03/2007,15:15:00,40070,40095,40065,40095,77
05/03/2007,15:18:00,40090,40125,40070,40120,134
05/03/2007,15:21:00,40115,40115,40035,40060,178
05/03/2007,15:24:00,40055,40060,40010,40040,246
05/03/2007,15:27:00,40045,40045,40005,40015,149
05/03/2007,15:30:00,40020,40070,40015,40065,218
05/03/2007,15:33:00,40060,40060,40015,40045,168
05/03/2007,15:36:00,40045,40140,40045,40110,345
05/03/2007,15:39:00,40105,40120,40065,40085,187
05/03/2007,15:42:00,40080,40130,40075,40125,240
05/03/2007,15:45:00,40125,40125,40080,40095,208
05/03/2007,15:48:00,40085,40120,40075,40090,137
05/03/2007,15:51:00,40085,40140,40075,40135,206
05/03/2007,15:54:00,40140,40175,40130,40135,296
05/03/2007,15:57:00,40135,40190,40130,40180,191
05/03/2007,16:00:00,40175,40185,40075,40090,511
05/03/2007,16:03:00,40105,40120,40055,40060,216
05/03/2007,16:06:00,40060,40130,40060,40110,161
05/03/2007,16:09:00,40115,40240,40085,40240,378
05/03/2007,16:12:00,40240,40330,40220,40295,648
05/03/2007,16:15:00,40290,40330,40255,40265,384
05/03/2007,16:18:00,40255,40280,40245,40250,186
05/03/2007,16:21:00,40250,40260,40225,40235,287
05/03/2007,16:24:00,40240,40255,40185,40220,276
05/03/2007,16:27:00,40220,40225,40185,40210,222
05/03/2007,16:30:00,40215,40220,40145,40150,228
05/03/2007,16:33:00,40155,40185,40145,40165,227
05/03/2007,16:36:00,40165,40165,40100,40140,261
05/03/2007,16:39:00,40135,40185,40135,40185,266
05/03/2007,16:42:00,40185,40205,40145,40170,271
05/03/2007,16:45:00,40165,40200,40155,40180,165
05/03/2007,16:48:00,40180,40195,40150,40175,113
05/03/2007,16:51:00,40165,40165,40125,40150,198
05/03/2007,16:54:00,40155,40185,40155,40160,164
05/03/2007,16:57:00,40165,40210,40160,40200,167
05/03/2007,17:00:00,40200,40230,40160,40225,224
05/03/2007,17:03:00,40225,40240,40220,40230,274
05/03/2007,17:06:00,40235,40260,40215,40255,228
05/03/2007,17:09:00,40255,40295,40245,40255,324
05/03/2007,17:12:00,40255,40255,40215,40230,172
05/03/2007,17:15:00,40230,40275,40230,40270,213
05/03/2007,17:18:00,40275,40330,40255,40320,304
05/03/2007,17:21:00,40320,40325,40300,40300,285
05/03/2007,17:24:00,40300,40300,40230,40230,370
05/03/2007,17:27:00,40230,40250,40210,40220,164
05/03/2007,17:30:00,40215,40225,40180,40205,177
05/03/2007,17:33:00,40205,40210,40150,40150,226
05/03/2007,17:36:00,40155,40160,40120,40125,186
06/03/2007,09:00:00,40250,40550,40250,40465,677
06/03/2007,09:03:00,40460,40520,40450,40520,498
06/03/2007,09:06:00,40520,40545,40500,40500,432
06/03/2007,09:09:00,40500,40505,40475,40490,291
06/03/2007,09:12:00,40480,40490,40435,40455,214
06/03/2007,09:15:00,40455,40455,40430,40445,168
06/03/2007,09:18:00,40440,40440,40385,40420,346
06/03/2007,09:21:00,40415,40415,40375,40390,191
06/03/2007,09:24:00,40390,40425,40390,40420,194
06/03/2007,09:27:00,40420,40425,40380,40385,156
06/03/2007,09:30:00,40385,40415,40385,40415,174
06/03/2007,09:33:00,40410,40445,40410,40430,184
06/03/2007,09:36:00,40425,40430,40380,40390,207
06/03/2007,09:39:00,40385,40400,40375,40385,140
06/03/2007,09:42:00,40380,40390,40340,40350,396
06/03/2007,09:45:00,40345,40385,40340,40385,198
06/03/2007,09:48:00,40380,40410,40380,40405,154
06/03/2007,09:51:00,40405,40415,40385,40395,100
06/03/2007,09:54:00,40395,40440,40390,40440,154
06/03/2007,09:57:00,40435,40455,40410,40430,186
06/03/2007,10:00:00,40440,40470,40430,40460,152
06/03/2007,10:03:00,40465,40470,40415,40415,148
06/03/2007,10:06:00,40415,40425,40350,40365,287
06/03/2007,10:09:00,40365,40415,40350,40415,238
06/03/2007,10:12:00,40410,40435,40390,40410,181
06/03/2007,10:15:00,40405,40430,40365,40425,230
06/03/2007,10:18:00,40425,40465,40415,40455,154
06/03/2007,10:21:00,40450,40470,40450,40455,137
06/03/2007,10:24:00,40455,40460,40435,40455,135
06/03/2007,10:27:00,40455,40490,40455,40490,128
06/03/2007,10:30:00,40490,40505,40485,40500,131
06/03/2007,10:33:00,40500,40510,40470,40510,85
06/03/2007,10:36:00,40515,40520,40465,40480,117
06/03/2007,10:39:00,40480,40500,40480,40495,88
06/03/2007,10:42:00,40495,40515,40495,40515,126
06/03/2007,10:45:00,40510,40515,40495,40505,95
06/03/2007,10:48:00,40510,40520,40485,40485,94
06/03/2007,10:51:00,40485,40505,40480,40485,96
06/03/2007,10:54:00,40485,40520,40485,40500,125
06/03/2007,10:57:00,40500,40510,40500,40505,45
06/03/2007,11:00:00,40505,40510,40460,40480,161
06/03/2007,11:03:00,40475,40480,40455,40455,48
06/03/2007,11:06:00,40455,40455,40410,40410,135
06/03/2007,11:09:00,40415,40440,40415,40420,75
06/03/2007,11:12:00,40425,40425,40390,40395,154
06/03/2007,11:15:00,40400,40425,40395,40410,56
06/03/2007,11:18:00,40415,40420,40400,40400,42
06/03/2007,11:21:00,40400,40405,40395,40395,53
06/03/2007,11:24:00,40400,40420,40400,40415,41
06/03/2007,11:27:00,40420,40450,40420,40445,73
06/03/2007,11:30:00,40445,40450,40435,40450,66
06/03/2007,11:33:00,40445,40450,40435,40435,53
06/03/2007,11:36:00,40440,40440,40425,40425,55
06/03/2007,11:39:00,40425,40455,40420,40455,71
06/03/2007,11:42:00,40450,40470,40450,40460,60
06/03/2007,11:45:00,40465,40470,40460,40460,18
06/03/2007,11:48:00,40465,40540,40465,40540,208
06/03/2007,11:51:00,40535,40590,40535,40565,388
06/03/2007,11:54:00,40565,40565,40525,40540,227
06/03/2007,11:57:00,40535,40555,40505,40505,188
06/03/2007,12:00:00,40505,40535,40505,40535,127
06/03/2007,12:03:00,40535,40565,40530,40535,161
06/03/2007,12:06:00,40540,40550,40535,40545,54
06/03/2007,12:09:00,40545,40560,40530,40530,125
06/03/2007,12:12:00,40530,40555,40520,40545,107
06/03/2007,12:15:00,40550,40560,40540,40540,69
06/03/2007,12:18:00,40540,40550,40530,40540,65
06/03/2007,12:21:00,40540,40545,40535,40545,35
06/03/2007,12:24:00,40540,40545,40520,40525,59
06/03/2007,12:27:00,40525,40530,40515,40520,57
06/03/2007,12:30:00,40520,40560,40515,40555,66
06/03/2007,12:33:00,40550,40555,40540,40540,32
06/03/2007,12:36:00,40540,40550,40535,40540,56
06/03/2007,12:39:00,40540,40575,40540,40575,44
06/03/2007,12:42:00,40570,40590,40570,40585,61
06/03/2007,12:45:00,40585,40590,40575,40580,100
06/03/2007,12:48:00,40580,40610,40580,40585,130
06/03/2007,12:51:00,40590,40595,40555,40555,100
06/03/2007,12:54:00,40560,40570,40540,40540,57
06/03/2007,12:57:00,40545,40550,40510,40525,79
06/03/2007,13:00:00,40525,40535,40520,40535,27
06/03/2007,13:03:00,40540,40545,40535,40535,17
06/03/2007,13:06:00,40535,40535,40520,40525,40
06/03/2007,13:09:00,40515,40525,40515,40525,19
06/03/2007,13:12:00,40525,40540,40520,40530,18
06/03/2007,13:15:00,40525,40525,40515,40520,29
06/03/2007,13:18:00,40520,40535,40520,40530,29
06/03/2007,13:21:00,40530,40540,40525,40525,35
06/03/2007,13:24:00,40525,40535,40525,40535,30
06/03/2007,13:27:00,40530,40535,40525,40525,42
06/03/2007,13:30:00,40520,40525,40515,40515,26
06/03/2007,13:33:00,40520,40530,40520,40525,19
06/03/2007,13:36:00,40520,40520,40515,40515,7
06/03/2007,13:39:00,40525,40530,40520,40520,10
06/03/2007,13:42:00,40530,40545,40530,40545,22
06/03/2007,13:45:00,40545,40545,40525,40525,52
06/03/2007,13:48:00,40525,40530,40505,40515,133
06/03/2007,13:51:00,40510,40530,40505,40525,81
06/03/2007,13:54:00,40525,40525,40505,40515,39
06/03/2007,13:57:00,40515,40520,40515,40515,18
06/03/2007,14:00:00,40515,40515,40470,40475,128
06/03/2007,14:03:00,40475,40480,40460,40465,107
06/03/2007,14:06:00,40465,40470,40440,40450,89
06/03/2007,14:09:00,40455,40465,40455,40460,57
06/03/2007,14:12:00,40460,40465,40440,40450,91
06/03/2007,14:15:00,40450,40460,40450,40460,41
06/03/2007,14:18:00,40465,40480,40455,40465,107
06/03/2007,14:21:00,40465,40465,40440,40445,58
06/03/2007,14:24:00,40455,40465,40450,40460,24
06/03/2007,14:27:00,40455,40475,40455,40455,67
06/03/2007,14:30:00,40455,40455,40335,40375,623
06/03/2007,14:33:00,40375,40415,40355,40400,297
06/03/2007,14:36:00,40405,40405,40340,40345,234
06/03/2007,14:39:00,40340,40385,40325,40375,256
06/03/2007,14:42:00,40375,40390,40365,40385,82
06/03/2007,14:45:00,40390,40420,40385,40415,146
06/03/2007,14:48:00,40410,40465,40410,40445,208
06/03/2007,14:51:00,40445,40455,40430,40430,69
06/03/2007,14:54:00,40425,40470,40420,40430,143
06/03/2007,14:57:00,40435,40435,40420,40425,70
06/03/2007,15:00:00,40425,40430,40375,40380,113
06/03/2007,15:03:00,40390,40415,40390,40395,71
06/03/2007,15:06:00,40405,40415,40405,40405,31
06/03/2007,15:09:00,40410,40425,40405,40425,58
06/03/2007,15:12:00,40425,40425,40400,40415,107
06/03/2007,15:15:00,40415,40435,40415,40430,122
06/03/2007,15:18:00,40430,40450,40430,40445,91
06/03/2007,15:21:00,40440,40450,40435,40445,154
06/03/2007,15:24:00,40440,40465,40440,40450,107
06/03/2007,15:27:00,40450,40475,40445,40470,118
06/03/2007,15:30:00,40470,40520,40470,40505,256
06/03/2007,15:33:00,40510,40515,40475,40500,201
06/03/2007,15:36:00,40500,40535,40470,40475,263
06/03/2007,15:39:00,40470,40525,40465,40490,239
06/03/2007,15:42:00,40495,40500,40440,40445,230
06/03/2007,15:45:00,40445,40465,40420,40420,200
06/03/2007,15:48:00,40420,40445,40405,40410,190
06/03/2007,15:51:00,40410,40440,40395,40415,135
06/03/2007,15:54:00,40415,40460,40415,40455,144
06/03/2007,15:57:00,40450,40455,40430,40445,123
06/03/2007,16:00:00,40445,40450,40365,40430,505
06/03/2007,16:03:00,40430,40435,40385,40420,198
06/03/2007,16:06:00,40415,40425,40380,40400,304
06/03/2007,16:09:00,40410,40415,40350,40390,255
06/03/2007,16:12:00,40390,40420,40375,40415,221
06/03/2007,16:15:00,40415,40415,40370,40375,180
06/03/2007,16:18:00,40375,40430,40365,40400,224
06/03/2007,16:21:00,40405,40410,40385,40410,135
06/03/2007,16:24:00,40410,40440,40385,40430,167
06/03/2007,16:27:00,40425,40445,40415,40440,107
06/03/2007,16:30:00,40440,40465,40425,40450,298
06/03/2007,16:33:00,40445,40460,40415,40430,253
06/03/2007,16:36:00,40430,40435,40410,40410,124
06/03/2007,16:39:00,40410,40425,40390,40405,227
06/03/2007,16:42:00,40410,40430,40410,40430,78
06/03/2007,16:45:00,40425,40430,40390,40390,120
06/03/2007,16:48:00,40395,40395,40365,40375,144
06/03/2007,16:51:00,40380,40390,40365,40385,96
06/03/2007,16:54:00,40390,40405,40370,40370,78
06/03/2007,16:57:00,40370,40375,40350,40360,132
06/03/2007,17:00:00,40360,40390,40355,40390,67
06/03/2007,17:03:00,40390,40400,40375,40380,80
06/03/2007,17:06:00,40385,40405,40385,40400,81
06/03/2007,17:09:00,40410,40420,40395,40410,136
06/03/2007,17:12:00,40410,40420,40405,40420,108
06/03/2007,17:15:00,40420,40420,40395,40400,112
06/03/2007,17:18:00,40395,40410,40390,40410,147
06/03/2007,17:21:00,40410,40430,40405,40410,123
06/03/2007,17:24:00,40405,40420,40395,40400,138
06/03/2007,17:27:00,40400,40445,40400,40435,185
06/03/2007,17:30:00,40435,40455,40425,40440,179
06/03/2007,17:33:00,40440,40455,40435,40450,94
06/03/2007,17:36:00,40455,40460,40435,40435,78
07/03/2007,09:00:00,40545,40575,40470,40490,338
07/03/2007,09:03:00,40480,40490,40455,40460,312
07/03/2007,09:06:00,40460,40480,40440,40445,248
07/03/2007,09:09:00,40450,40465,40440,40450,190
07/03/2007,09:12:00,40450,40460,40380,40405,349
07/03/2007,09:15:00,40410,40410,40385,40385,137
07/03/2007,09:18:00,40380,40395,40330,40345,261
07/03/2007,09:21:00,40345,40350,40335,40340,198
07/03/2007,09:24:00,40340,40355,40290,40295,316
07/03/2007,09:27:00,40295,40325,40290,40305,239
07/03/2007,09:30:00,40305,40310,40255,40285,242
07/03/2007,09:33:00,40285,40345,40285,40335,254
07/03/2007,09:36:00,40330,40365,40320,40345,197
07/03/2007,09:39:00,40340,40360,40335,40350,156
07/03/2007,09:42:00,40350,40365,40330,40335,257
07/03/2007,09:45:00,40335,40345,40320,40345,228
07/03/2007,09:48:00,40345,40405,40340,40385,271
07/03/2007,09:51:00,40380,40385,40350,40360,125
07/03/2007,09:54:00,40360,40390,40360,40390,134
07/03/2007,09:57:00,40385,40405,40380,40390,196
07/03/2007,10:00:00,40390,40420,40375,40380,238
07/03/2007,10:03:00,40385,40400,40375,40390,102
07/03/2007,10:06:00,40390,40400,40350,40355,111
07/03/2007,10:09:00,40360,40370,40345,40350,112
07/03/2007,10:12:00,40350,40360,40325,40345,114
07/03/2007,10:15:00,40345,40365,40335,40365,116
07/03/2007,10:18:00,40360,40390,40355,40370,119
07/03/2007,10:21:00,40375,40405,40375,40385,102
07/03/2007,10:24:00,40380,40425,40380,40415,133
07/03/2007,10:27:00,40415,40420,40400,40400,47
07/03/2007,10:30:00,40405,40415,40390,40415,96
07/03/2007,10:33:00,40420,40425,40400,40425,88
07/03/2007,10:36:00,40430,40445,40410,40445,182
07/03/2007,10:39:00,40440,40440,40415,40435,75
07/03/2007,10:42:00,40435,40460,40435,40450,98
07/03/2007,10:45:00,40445,40445,40405,40420,155
07/03/2007,10:48:00,40420,40425,40410,40420,66
07/03/2007,10:51:00,40420,40450,40415,40440,89
07/03/2007,10:54:00,40435,40435,40405,40410,53
07/03/2007,10:57:00,40410,40410,40385,40405,144
07/03/2007,11:00:00,40405,40420,40395,40400,77
07/03/2007,11:03:00,40400,40420,40400,40420,48
07/03/2007,11:06:00,40415,40435,40415,40425,45
07/03/2007,11:09:00,40430,40455,40420,40450,83
07/03/2007,11:12:00,40455,40455,40440,40440,34
07/03/2007,11:15:00,40440,40450,40435,40450,50
07/03/2007,11:18:00,40450,40460,40440,40440,88
07/03/2007,11:21:00,40440,40460,40440,40455,59
07/03/2007,11:24:00,40455,40470,40455,40460,132
07/03/2007,11:27:00,40460,40480,40445,40450,115
07/03/2007,11:30:00,40450,40450,40405,40415,123
07/03/2007,11:33:00,40410,40420,40400,40410,141
07/03/2007,11:36:00,40405,40420,40395,40395,53
07/03/2007,11:39:00,40390,40410,40390,40390,64
07/03/2007,11:42:00,40395,40400,40375,40385,101
07/03/2007,11:45:00,40385,40385,40355,40360,75
07/03/2007,11:48:00,40355,40380,40355,40370,76
07/03/2007,11:51:00,40370,40375,40365,40370,44
07/03/2007,11:54:00,40365,40370,40360,40370,30
07/03/2007,11:57:00,40370,40385,40365,40370,70
07/03/2007,12:00:00,40370,40380,40365,40380,67
07/03/2007,12:03:00,40380,40380,40355,40380,63
07/03/2007,12:06:00,40375,40385,40335,40340,117
07/03/2007,12:09:00,40345,40350,40335,40345,106
07/03/2007,12:12:00,40345,40345,40325,40325,104
07/03/2007,12:15:00,40325,40365,40325,40360,104
07/03/2007,12:18:00,40355,40370,40355,40360,53
07/03/2007,12:21:00,40360,40360,40315,40325,123
07/03/2007,12:24:00,40330,40330,40310,40325,106
07/03/2007,12:27:00,40325,40325,40280,40295,185
07/03/2007,12:30:00,40295,40300,40260,40280,184
07/03/2007,12:33:00,40280,40285,40270,40270,80
07/03/2007,12:36:00,40270,40305,40270,40305,102
07/03/2007,12:39:00,40300,40325,40290,40290,101
07/03/2007,12:42:00,40290,40295,40280,40285,29
07/03/2007,12:45:00,40285,40320,40280,40305,49
07/03/2007,12:48:00,40305,40310,40300,40310,23
07/03/2007,12:51:00,40310,40320,40305,40310,21
07/03/2007,12:54:00,40310,40315,40305,40315,53
07/03/2007,12:57:00,40310,40325,40310,40325,23
07/03/2007,13:00:00,40330,40335,40315,40315,28
07/03/2007,13:03:00,40320,40330,40320,40320,14
07/03/2007,13:06:00,40325,40335,40320,40320,25
07/03/2007,13:09:00,40320,40320,40295,40295,33
07/03/2007,13:12:00,40295,40295,40280,40280,26
07/03/2007,13:15:00,40285,40290,40280,40285,18
07/03/2007,13:18:00,40285,40305,40285,40305,17
07/03/2007,13:21:00,40305,40310,40305,40310,30
07/03/2007,13:24:00,40310,40335,40310,40330,48
07/03/2007,13:27:00,40325,40325,40305,40310,24
07/03/2007,13:30:00,40320,40320,40310,40310,15
07/03/2007,13:33:00,40315,40330,40315,40330,23
07/03/2007,13:36:00,40330,40330,40315,40330,30
07/03/2007,13:39:00,40320,40320,40305,40310,36
07/03/2007,13:42:00,40305,40320,40300,40305,42
07/03/2007,13:45:00,40300,40325,40285,40320,153
07/03/2007,13:48:00,40325,40330,40320,40320,28
07/03/2007,13:51:00,40320,40345,40315,40340,70
07/03/2007,13:54:00,40340,40345,40330,40335,42
07/03/2007,13:57:00,40335,40340,40310,40320,45
07/03/2007,14:00:00,40315,40325,40315,40325,5
07/03/2007,14:03:00,40325,40345,40325,40345,37
07/03/2007,14:06:00,40340,40340,40325,40340,28
07/03/2007,14:09:00,40340,40345,40340,40340,31
07/03/2007,14:12:00,40335,40355,40330,40330,43
07/03/2007,14:15:00,40325,40325,40280,40305,204
07/03/2007,14:18:00,40310,40315,40295,40305,57
07/03/2007,14:21:00,40300,40345,40300,40340,130
07/03/2007,14:24:00,40340,40345,40330,40335,56
07/03/2007,14:27:00,40330,40330,40320,40325,33
07/03/2007,14:30:00,40325,40340,40320,40330,48
07/03/2007,14:33:00,40330,40335,40315,40320,52
07/03/2007,14:36:00,40315,40330,40315,40330,23
07/03/2007,14:39:00,40330,40330,40315,40320,34
07/03/2007,14:42:00,40315,40320,40315,40315,24
07/03/2007,14:45:00,40310,40320,40310,40315,53
07/03/2007,14:48:00,40315,40325,40315,40315,32
07/03/2007,14:51:00,40320,40325,40315,40325,12
07/03/2007,14:54:00,40325,40325,40320,40320,7
07/03/2007,14:57:00,40320,40320,40290,40310,85
07/03/2007,15:00:00,40315,40330,40315,40330,47
07/03/2007,15:03:00,40330,40350,40330,40335,143
07/03/2007,15:06:00,40335,40350,40325,40330,60
07/03/2007,15:09:00,40330,40335,40330,40335,11
07/03/2007,15:12:00,40340,40340,40315,40320,43
07/03/2007,15:15:00,40320,40335,40320,40330,37
07/03/2007,15:18:00,40330,40335,40330,40330,14
07/03/2007,15:21:00,40335,40350,40335,40345,56
07/03/2007,15:24:00,40345,40365,40340,40345,88
07/03/2007,15:27:00,40345,40355,40345,40350,27
07/03/2007,15:30:00,40350,40355,40325,40340,81
07/03/2007,15:33:00,40350,40385,40350,40375,152
07/03/2007,15:36:00,40380,40385,40335,40335,147
07/03/2007,15:39:00,40330,40385,40325,40360,162
07/03/2007,15:42:00,40360,40380,40355,40355,71
07/03/2007,15:45:00,40360,40420,40350,40405,262
07/03/2007,15:48:00,40405,40425,40390,40400,204
07/03/2007,15:51:00,40400,40420,40390,40415,92
07/03/2007,15:54:00,40415,40425,40360,40370,149
07/03/2007,15:57:00,40370,40380,40350,40370,139
07/03/2007,16:00:00,40360,40375,40325,40325,139
07/03/2007,16:03:00,40325,40360,40325,40340,112
07/03/2007,16:06:00,40340,40385,40335,40385,99
07/03/2007,16:09:00,40385,40405,40380,40380,144
07/03/2007,16:12:00,40380,40405,40380,40400,104
07/03/2007,16:15:00,40400,40420,40400,40400,232
07/03/2007,16:18:00,40410,40425,40390,40425,169
07/03/2007,16:21:00,40430,40440,40405,40435,161
07/03/2007,16:24:00,40435,40455,40425,40435,144
07/03/2007,16:27:00,40440,40465,40440,40440,96
07/03/2007,16:30:00,40440,40475,40435,40440,254
07/03/2007,16:33:00,40450,40530,40445,40490,402
07/03/2007,16:36:00,40495,40525,40490,40515,207
07/03/2007,16:39:00,40515,40515,40495,40505,176
07/03/2007,16:42:00,40505,40510,40480,40500,168
07/03/2007,16:45:00,40500,40505,40475,40475,128
07/03/2007,16:48:00,40475,40475,40445,40465,227
07/03/2007,16:51:00,40465,40465,40435,40440,118
07/03/2007,16:54:00,40440,40475,40440,40470,96
07/03/2007,16:57:00,40470,40470,40420,40435,144
07/03/2007,17:00:00,40435,40435,40380,40400,177
07/03/2007,17:03:00,40405,40425,40390,40415,172
07/03/2007,17:06:00,40420,40425,40390,40390,146
07/03/2007,17:09:00,40390,40405,40360,40365,165
07/03/2007,17:12:00,40370,40385,40360,40380,142
07/03/2007,17:15:00,40380,40420,40375,40410,208
07/03/2007,17:18:00,40415,40430,40410,40420,169
07/03/2007,17:21:00,40420,40420,40400,40420,96
07/03/2007,17:24:00,40415,40420,40400,40405,86
07/03/2007,17:27:00,40410,40415,40395,40405,98
07/03/2007,17:30:00,40405,40405,40370,40375,165
07/03/2007,17:33:00,40380,40380,40365,40365,53
07/03/2007,17:36:00,40375,40380,40370,40380,83
07/03/2007,17:39:00,40385,40390,40365,40370,60