DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/03/2007,16:14:00,40385,40420,40385,40415,94
06/03/2007,16:15:00,40415,40415,40385,40385,66
06/03/2007,16:16:00,40390,40405,40390,40395,35
06/03/2007,16:17:00,40390,40400,40370,40375,79
06/03/2007,16:18:00,40375,40405,40365,40395,97
06/03/2007,16:19:00,40400,40430,40400,40410,82
06/03/2007,16:20:00,40415,40425,40400,40400,45
06/03/2007,16:21:00,40405,40410,40390,40390,63
06/03/2007,16:22:00,40385,40400,40385,40390,44
06/03/2007,16:23:00,40400,40410,40395,40410,28
06/03/2007,16:24:00,40410,40425,40385,40405,63
06/03/2007,16:25:00,40410,40430,40410,40415,69
06/03/2007,16:26:00,40415,40440,40415,40430,35
06/03/2007,16:27:00,40425,40435,40420,40420,32
06/03/2007,16:28:00,40415,40430,40415,40415,39
06/03/2007,16:29:00,40415,40445,40415,40440,36
06/03/2007,16:30:00,40440,40450,40425,40425,152
06/03/2007,16:31:00,40425,40465,40425,40460,67
06/03/2007,16:32:00,40460,40460,40450,40450,79
06/03/2007,16:33:00,40445,40460,40435,40440,35
06/03/2007,16:34:00,40440,40455,40415,40425,135
06/03/2007,16:35:00,40425,40455,40420,40430,83
06/03/2007,16:36:00,40430,40435,40420,40420,28
06/03/2007,16:37:00,40425,40430,40410,40420,47
06/03/2007,16:38:00,40425,40435,40410,40410,49
06/03/2007,16:39:00,40410,40425,40405,40420,32
06/03/2007,16:40:00,40420,40420,40405,40410,57
06/03/2007,16:41:00,40410,40410,40390,40405,138
06/03/2007,16:42:00,40410,40425,40410,40420,42
06/03/2007,16:43:00,40415,40420,40415,40420,16
06/03/2007,16:44:00,40420,40430,40420,40430,20
06/03/2007,16:45:00,40425,40430,40420,40420,20
06/03/2007,16:46:00,40420,40425,40400,40400,54
06/03/2007,16:47:00,40400,40405,40390,40390,46
06/03/2007,16:48:00,40395,40395,40370,40385,69
06/03/2007,16:49:00,40385,40390,40365,40370,49
06/03/2007,16:50:00,40375,40375,40365,40375,26
06/03/2007,16:51:00,40380,40380,40365,40370,31
06/03/2007,16:52:00,40370,40375,40365,40365,42
06/03/2007,16:53:00,40380,40390,40380,40385,23
06/03/2007,16:54:00,40390,40405,40385,40405,16
06/03/2007,16:55:00,40405,40405,40385,40385,21
06/03/2007,16:56:00,40380,40385,40370,40370,41
06/03/2007,16:57:00,40370,40375,40365,40375,30
06/03/2007,16:58:00,40370,40370,40360,40360,38
06/03/2007,16:59:00,40355,40360,40350,40360,64
06/03/2007,17:00:00,40360,40380,40355,40375,22
06/03/2007,17:01:00,40375,40380,40370,40370,19
06/03/2007,17:02:00,40375,40390,40375,40390,26
06/03/2007,17:03:00,40390,40395,40390,40395,9
06/03/2007,17:04:00,40395,40400,40395,40400,28
06/03/2007,17:05:00,40395,40395,40375,40380,43
06/03/2007,17:06:00,40385,40400,40385,40395,15
06/03/2007,17:07:00,40400,40405,40385,40390,37
06/03/2007,17:08:00,40390,40405,40390,40400,29
06/03/2007,17:09:00,40410,40420,40400,40400,65
06/03/2007,17:10:00,40400,40405,40395,40400,45
06/03/2007,17:11:00,40400,40410,40400,40410,26
06/03/2007,17:12:00,40410,40415,40405,40410,38
06/03/2007,17:13:00,40410,40415,40410,40415,24
06/03/2007,17:14:00,40410,40420,40410,40420,46
06/03/2007,17:15:00,40420,40420,40400,40410,66
06/03/2007,17:16:00,40405,40410,40395,40400,29
06/03/2007,17:17:00,40400,40400,40395,40400,17
06/03/2007,17:18:00,40395,40405,40395,40395,44
06/03/2007,17:19:00,40395,40405,40395,40400,38
06/03/2007,17:20:00,40400,40410,40390,40410,65
06/03/2007,17:21:00,40410,40415,40410,40415,26
06/03/2007,17:22:00,40415,40430,40415,40415,85
06/03/2007,17:23:00,40415,40415,40405,40410,12
06/03/2007,17:24:00,40405,40420,40405,40420,31
06/03/2007,17:25:00,40415,40420,40405,40410,57
06/03/2007,17:26:00,40410,40420,40395,40400,50
06/03/2007,17:27:00,40400,40425,40400,40420,35
06/03/2007,17:28:00,40425,40435,40420,40430,56
06/03/2007,17:29:00,40430,40445,40425,40435,94
06/03/2007,17:30:00,40435,40445,40425,40425,73
06/03/2007,17:31:00,40430,40450,40425,40445,38
06/03/2007,17:32:00,40450,40455,40435,40440,68
06/03/2007,17:33:00,40440,40445,40435,40435,19
06/03/2007,17:34:00,40440,40450,40435,40450,31
06/03/2007,17:35:00,40450,40455,40440,40450,44
06/03/2007,17:36:00,40455,40460,40440,40440,34
06/03/2007,17:37:00,40435,40450,40435,40445,23
06/03/2007,17:38:00,40445,40450,40435,40435,21
07/03/2007,09:00:00,40545,40575,40485,40510,143
07/03/2007,09:01:00,40515,40525,40495,40500,105
07/03/2007,09:02:00,40495,40500,40470,40490,90
07/03/2007,09:03:00,40480,40490,40475,40485,116
07/03/2007,09:04:00,40490,40490,40475,40475,82
07/03/2007,09:05:00,40475,40480,40455,40460,114
07/03/2007,09:06:00,40460,40470,40455,40470,127
07/03/2007,09:07:00,40470,40480,40470,40475,41
07/03/2007,09:08:00,40475,40480,40440,40445,80
07/03/2007,09:09:00,40450,40465,40440,40445,69
07/03/2007,09:10:00,40445,40455,40440,40445,72
07/03/2007,09:11:00,40445,40460,40445,40450,49
07/03/2007,09:12:00,40450,40460,40420,40420,119
07/03/2007,09:13:00,40420,40420,40380,40380,136
07/03/2007,09:14:00,40395,40410,40390,40405,94
07/03/2007,09:15:00,40410,40410,40400,40410,61
07/03/2007,09:16:00,40410,40410,40390,40390,42
07/03/2007,09:17:00,40395,40395,40385,40385,34
07/03/2007,09:18:00,40380,40395,40330,40340,136
07/03/2007,09:19:00,40340,40350,40340,40345,67
07/03/2007,09:20:00,40340,40350,40330,40345,58
07/03/2007,09:21:00,40345,40350,40340,40340,71
07/03/2007,09:22:00,40340,40350,40335,40345,83
07/03/2007,09:23:00,40345,40350,40335,40340,44
07/03/2007,09:24:00,40340,40350,40335,40345,54
07/03/2007,09:25:00,40345,40355,40325,40325,112
07/03/2007,09:26:00,40325,40325,40290,40295,150
07/03/2007,09:27:00,40295,40315,40290,40315,92
07/03/2007,09:28:00,40315,40325,40300,40300,104
07/03/2007,09:29:00,40310,40310,40300,40305,43
07/03/2007,09:30:00,40305,40310,40270,40275,134
07/03/2007,09:31:00,40275,40285,40255,40280,86
07/03/2007,09:32:00,40285,40290,40280,40285,22
07/03/2007,09:33:00,40285,40315,40285,40315,99
07/03/2007,09:34:00,40320,40325,40305,40320,58
07/03/2007,09:35:00,40320,40345,40320,40335,97
07/03/2007,09:36:00,40330,40335,40320,40330,20
07/03/2007,09:37:00,40325,40365,40325,40360,82
07/03/2007,09:38:00,40360,40365,40335,40345,95
07/03/2007,09:39:00,40340,40355,40340,40355,40
07/03/2007,09:40:00,40355,40360,40350,40350,43
07/03/2007,09:41:00,40350,40350,40335,40350,73
07/03/2007,09:42:00,40350,40360,40350,40355,64
07/03/2007,09:43:00,40360,40365,40355,40360,77
07/03/2007,09:44:00,40360,40365,40330,40335,116
07/03/2007,09:45:00,40335,40340,40325,40325,37
07/03/2007,09:46:00,40325,40330,40320,40320,81
07/03/2007,09:47:00,40320,40345,40320,40345,110
07/03/2007,09:48:00,40345,40365,40340,40355,60
07/03/2007,09:49:00,40355,40385,40355,40385,90
07/03/2007,09:50:00,40385,40405,40380,40385,121
07/03/2007,09:51:00,40380,40380,40365,40365,51
07/03/2007,09:52:00,40370,40380,40370,40380,16
07/03/2007,09:53:00,40380,40385,40350,40360,58
07/03/2007,09:54:00,40360,40375,40360,40375,41
07/03/2007,09:55:00,40375,40380,40375,40380,55
07/03/2007,09:56:00,40380,40390,40380,40390,38
07/03/2007,09:57:00,40385,40390,40380,40385,46
07/03/2007,09:58:00,40385,40400,40380,40395,69
07/03/2007,09:59:00,40395,40405,40390,40390,81
07/03/2007,10:00:00,40390,40405,40385,40395,92
07/03/2007,10:01:00,40395,40420,40395,40395,100
07/03/2007,10:02:00,40395,40395,40375,40380,46
07/03/2007,10:03:00,40385,40390,40375,40385,36
07/03/2007,10:04:00,40380,40400,40380,40400,55
07/03/2007,10:05:00,40400,40400,40390,40390,11
07/03/2007,10:06:00,40390,40400,40380,40400,43
07/03/2007,10:07:00,40390,40400,40385,40385,13
07/03/2007,10:08:00,40380,40380,40350,40355,55
07/03/2007,10:09:00,40360,40360,40345,40355,46
07/03/2007,10:10:00,40355,40370,40355,40355,39
07/03/2007,10:11:00,40355,40355,40345,40350,27
07/03/2007,10:12:00,40350,40360,40350,40355,10
07/03/2007,10:13:00,40350,40355,40330,40330,49
07/03/2007,10:14:00,40325,40345,40325,40345,55
07/03/2007,10:15:00,40345,40360,40335,40350,58
07/03/2007,10:16:00,40350,40355,40340,40340,23
07/03/2007,10:17:00,40345,40365,40345,40365,35
07/03/2007,10:18:00,40360,40380,40355,40375,50
07/03/2007,10:19:00,40380,40390,40380,40385,35
07/03/2007,10:20:00,40385,40385,40370,40370,34
07/03/2007,10:21:00,40375,40380,40375,40380,11
07/03/2007,10:22:00,40390,40400,40390,40395,37
07/03/2007,10:23:00,40395,40405,40385,40385,54
07/03/2007,10:24:00,40380,40395,40380,40395,27
07/03/2007,10:25:00,40395,40415,40395,40415,67
07/03/2007,10:26:00,40415,40425,40410,40415,39
07/03/2007,10:27:00,40415,40415,40410,40415,7
07/03/2007,10:28:00,40420,40420,40400,40405,30
07/03/2007,10:29:00,40405,40405,40400,40400,10
07/03/2007,10:30:00,40405,40405,40390,40390,44
07/03/2007,10:31:00,40390,40400,40390,40400,16
07/03/2007,10:32:00,40405,40415,40405,40415,36
07/03/2007,10:33:00,40420,40425,40410,40410,26
07/03/2007,10:34:00,40410,40420,40400,40405,35
07/03/2007,10:35:00,40405,40425,40405,40425,27
07/03/2007,10:36:00,40430,40440,40410,40425,101
07/03/2007,10:37:00,40425,40435,40425,40430,51
07/03/2007,10:38:00,40435,40445,40435,40445,30
07/03/2007,10:39:00,40440,40440,40415,40420,34
07/03/2007,10:40:00,40420,40425,40420,40425,18
07/03/2007,10:41:00,40425,40440,40425,40435,23
07/03/2007,10:42:00,40435,40440,40435,40435,14
07/03/2007,10:43:00,40435,40460,40435,40450,62
07/03/2007,10:44:00,40455,40455,40445,40450,22
07/03/2007,10:45:00,40445,40445,40420,40420,73
07/03/2007,10:46:00,40420,40425,40405,40415,40
07/03/2007,10:47:00,40410,40420,40410,40420,42
07/03/2007,10:48:00,40420,40420,40415,40415,8
07/03/2007,10:49:00,40415,40425,40415,40425,14
07/03/2007,10:50:00,40420,40420,40410,40420,44
07/03/2007,10:51:00,40420,40420,40415,40420,5
07/03/2007,10:52:00,40425,40445,40425,40445,52
07/03/2007,10:53:00,40445,40450,40440,40440,32
07/03/2007,10:54:00,40435,40435,40430,40435,10
07/03/2007,10:55:00,40430,40430,40415,40415,25
07/03/2007,10:56:00,40415,40415,40405,40410,18
07/03/2007,10:57:00,40410,40410,40400,40405,30
07/03/2007,10:58:00,40400,40400,40385,40400,95
07/03/2007,10:59:00,40400,40405,40395,40405,19
07/03/2007,11:00:00,40405,40420,40405,40405,49
07/03/2007,11:01:00,40410,40410,40400,40400,21
07/03/2007,11:02:00,40395,40405,40395,40400,7
07/03/2007,11:03:00,40400,40405,40400,40405,14
07/03/2007,11:04:00,40405,40415,40405,40415,27
07/03/2007,11:05:00,40415,40420,40415,40420,7
07/03/2007,11:06:00,40415,40425,40415,40425,9
07/03/2007,11:07:00,40420,40425,40420,40425,9
07/03/2007,11:08:00,40430,40435,40420,40425,27
07/03/2007,11:09:00,40430,40430,40420,40425,15
07/03/2007,11:10:00,40430,40440,40430,40440,39
07/03/2007,11:11:00,40445,40455,40445,40450,29
07/03/2007,11:12:00,40455,40455,40450,40450,10
07/03/2007,11:13:00,40450,40450,40445,40445,7
07/03/2007,11:14:00,40445,40445,40440,40440,17
07/03/2007,11:15:00,40440,40445,40435,40440,30
07/03/2007,11:16:00,40445,40450,40445,40445,10
07/03/2007,11:17:00,40445,40450,40440,40450,10
07/03/2007,11:18:00,40450,40460,40450,40455,23
07/03/2007,11:19:00,40455,40455,40450,40450,26
07/03/2007,11:20:00,40450,40450,40440,40440,39
07/03/2007,11:21:00,40440,40445,40440,40445,7
07/03/2007,11:22:00,40445,40450,40445,40445,8
07/03/2007,11:23:00,40450,40460,40450,40455,44
07/03/2007,11:24:00,40455,40470,40455,40470,90
07/03/2007,11:25:00,40470,40470,40455,40460,22
07/03/2007,11:26:00,40455,40465,40455,40460,20
07/03/2007,11:27:00,40460,40470,40460,40465,21
07/03/2007,11:28:00,40470,40480,40455,40455,56
07/03/2007,11:29:00,40450,40455,40445,40450,38
07/03/2007,11:30:00,40450,40450,40425,40425,58
07/03/2007,11:31:00,40420,40425,40410,40415,31
07/03/2007,11:32:00,40415,40415,40405,40415,34
07/03/2007,11:33:00,40410,40420,40400,40410,87
07/03/2007,11:34:00,40410,40410,40400,40405,24
07/03/2007,11:35:00,40410,40415,40405,40410,30
07/03/2007,11:36:00,40405,40410,40405,40410,4
07/03/2007,11:37:00,40410,40420,40410,40415,15
07/03/2007,11:38:00,40415,40415,40395,40395,34
07/03/2007,11:39:00,40390,40410,40390,40400,29
07/03/2007,11:40:00,40400,40405,40400,40405,9
07/03/2007,11:41:00,40405,40405,40390,40390,26
07/03/2007,11:42:00,40395,40400,40375,40400,68
07/03/2007,11:43:00,40395,40395,40380,40385,23
07/03/2007,11:44:00,40390,40390,40385,40385,10
07/03/2007,11:45:00,40385,40385,40380,40380,9
07/03/2007,11:46:00,40380,40380,40360,40360,37
07/03/2007,11:47:00,40360,40365,40355,40360,29
07/03/2007,11:48:00,40355,40365,40355,40365,16
07/03/2007,11:49:00,40365,40380,40365,40375,34
07/03/2007,11:50:00,40375,40380,40370,40370,26
07/03/2007,11:51:00,40370,40375,40370,40370,7
07/03/2007,11:52:00,40370,40375,40365,40370,24
07/03/2007,11:53:00,40375,40375,40365,40370,13
07/03/2007,11:54:00,40365,40365,40360,40365,18
07/03/2007,11:55:00,40365,40365,40365,40365,3
07/03/2007,11:56:00,40370,40370,40370,40370,9
07/03/2007,11:57:00,40370,40385,40370,40380,49
07/03/2007,11:58:00,40380,40380,40365,40365,17
07/03/2007,11:59:00,40370,40370,40365,40370,4
07/03/2007,12:00:00,40370,40375,40365,40365,40
07/03/2007,12:01:00,40365,40370,40365,40370,9
07/03/2007,12:02:00,40365,40380,40365,40380,18
07/03/2007,12:03:00,40380,40380,40365,40365,27
07/03/2007,12:04:00,40365,40365,40355,40355,14
07/03/2007,12:05:00,40360,40380,40355,40380,22
07/03/2007,12:06:00,40375,40385,40375,40380,8
07/03/2007,12:07:00,40375,40375,40345,40355,67
07/03/2007,12:08:00,40350,40350,40335,40340,42
07/03/2007,12:09:00,40345,40350,40345,40345,18
07/03/2007,12:10:00,40340,40345,40335,40340,70
07/03/2007,12:11:00,40345,40350,40340,40345,18
07/03/2007,12:12:00,40345,40345,40335,40340,27
07/03/2007,12:13:00,40340,40345,40335,40335,38
07/03/2007,12:14:00,40335,40340,40325,40325,39
07/03/2007,12:15:00,40325,40350,40325,40350,62
07/03/2007,12:16:00,40355,40360,40350,40350,15
07/03/2007,12:17:00,40350,40365,40350,40360,27
07/03/2007,12:18:00,40355,40370,40355,40360,27
07/03/2007,12:19:00,40360,40365,40360,40365,13
07/03/2007,12:20:00,40360,40360,40360,40360,13
07/03/2007,12:21:00,40360,40360,40350,40350,11
07/03/2007,12:22:00,40350,40350,40335,40335,35
07/03/2007,12:23:00,40330,40335,40315,40325,77
07/03/2007,12:24:00,40330,40330,40310,40320,49
07/03/2007,12:25:00,40320,40330,40320,40325,30
07/03/2007,12:26:00,40330,40330,40320,40325,27
07/03/2007,12:27:00,40325,40325,40325,40325,8
07/03/2007,12:28:00,40320,40325,40285,40290,127
07/03/2007,12:29:00,40290,40300,40280,40295,50
07/03/2007,12:30:00,40295,40300,40280,40285,62
07/03/2007,12:31:00,40280,40285,40275,40275,23
07/03/2007,12:32:00,40275,40280,40260,40280,99
07/03/2007,12:33:00,40280,40285,40275,40275,23
07/03/2007,12:34:00,40275,40280,40275,40275,29
07/03/2007,12:35:00,40275,40285,40270,40270,28
07/03/2007,12:36:00,40270,40295,40270,40295,43
07/03/2007,12:37:00,40300,40305,40285,40285,29
07/03/2007,12:38:00,40285,40305,40285,40305,30
07/03/2007,12:39:00,40300,40320,40300,40320,49
07/03/2007,12:40:00,40320,40325,40310,40315,26
07/03/2007,12:41:00,40315,40315,40290,40290,26
07/03/2007,12:42:00,40290,40295,40280,40285,20
07/03/2007,12:43:00,40285,40290,40285,40290,5
07/03/2007,12:44:00,40290,40290,40285,40285,4
07/03/2007,12:45:00,40285,40285,40280,40285,10
07/03/2007,12:46:00,40285,40305,40285,40305,19
07/03/2007,12:47:00,40310,40320,40305,40305,20
07/03/2007,12:48:00,40305,40310,40300,40310,22
07/03/2007,12:50:00,40310,40310,40310,40310,1
07/03/2007,12:51:00,40310,40310,40310,40310,1
07/03/2007,12:52:00,40305,40305,40305,40305,1
07/03/2007,12:53:00,40315,40320,40310,40310,19
07/03/2007,12:54:00,40310,40310,40305,40305,16
07/03/2007,12:55:00,40305,40305,40305,40305,4
07/03/2007,12:56:00,40305,40315,40305,40315,33
07/03/2007,12:57:00,40310,40315,40310,40310,3
07/03/2007,12:58:00,40310,40320,40310,40315,6
07/03/2007,12:59:00,40320,40325,40320,40325,14
07/03/2007,13:00:00,40330,40335,40325,40325,11
07/03/2007,13:01:00,40325,40335,40325,40335,4
07/03/2007,13:02:00,40325,40325,40315,40315,13
07/03/2007,13:03:00,40320,40330,40320,40330,5
07/03/2007,13:04:00,40330,40330,40325,40325,3
07/03/2007,13:05:00,40320,40320,40320,40320,6
07/03/2007,13:06:00,40325,40325,40325,40325,1
07/03/2007,13:07:00,40330,40330,40330,40330,7
07/03/2007,13:08:00,40335,40335,40320,40320,17
07/03/2007,13:09:00,40320,40320,40305,40310,15
07/03/2007,13:10:00,40310,40310,40305,40305,6
07/03/2007,13:11:00,40300,40300,40295,40295,12
07/03/2007,13:12:00,40295,40295,40290,40290,8
07/03/2007,13:13:00,40285,40295,40285,40295,9
07/03/2007,13:14:00,40295,40295,40280,40280,9
07/03/2007,13:15:00,40285,40290,40280,40280,12
07/03/2007,13:16:00,40280,40285,40280,40285,6
07/03/2007,13:18:00,40285,40295,40285,40295,6
07/03/2007,13:19:00,40295,40300,40295,40300,3
07/03/2007,13:20:00,40300,40305,40295,40305,8
07/03/2007,13:21:00,40305,40305,40305,40305,2
07/03/2007,13:22:00,40310,40310,40310,40310,5
07/03/2007,13:23:00,40310,40310,40305,40310,23
07/03/2007,13:24:00,40310,40315,40310,40315,11
07/03/2007,13:25:00,40320,40335,40320,40335,28
07/03/2007,13:26:00,40335,40335,40330,40330,9
07/03/2007,13:27:00,40325,40325,40325,40325,5
07/03/2007,13:28:00,40320,40320,40305,40315,15
07/03/2007,13:29:00,40310,40310,40310,40310,4
07/03/2007,13:30:00,40320,40320,40315,40320,6
07/03/2007,13:31:00,40320,40320,40310,40310,4
07/03/2007,13:32:00,40310,40310,40310,40310,5
07/03/2007,13:33:00,40315,40320,40315,40320,7
07/03/2007,13:34:00,40320,40320,40320,40320,5
07/03/2007,13:35:00,40325,40330,40325,40330,11
07/03/2007,13:36:00,40330,40330,40320,40320,13
07/03/2007,13:37:00,40320,40325,40315,40325,7
07/03/2007,13:38:00,40330,40330,40330,40330,10
07/03/2007,13:39:00,40320,40320,40315,40315,9
07/03/2007,13:40:00,40315,40315,40305,40305,24
07/03/2007,13:41:00,40310,40310,40310,40310,3
07/03/2007,13:42:00,40305,40305,40305,40305,3
07/03/2007,13:43:00,40305,40320,40305,40310,17
07/03/2007,13:44:00,40310,40310,40300,40305,22
07/03/2007,13:45:00,40300,40300,40285,40290,29
07/03/2007,13:46:00,40300,40305,40290,40300,35
07/03/2007,13:47:00,40300,40325,40300,40320,89
07/03/2007,13:48:00,40325,40330,40320,40320,26
07/03/2007,13:49:00,40320,40320,40320,40320,2
07/03/2007,13:51:00,40320,40320,40315,40315,2
07/03/2007,13:52:00,40320,40325,40320,40325,3
07/03/2007,13:53:00,40320,40345,40320,40340,65
07/03/2007,13:54:00,40340,40345,40330,40330,29
07/03/2007,13:55:00,40330,40335,40330,40335,6
07/03/2007,13:56:00,40335,40335,40335,40335,7
07/03/2007,13:57:00,40335,40340,40335,40335,15
07/03/2007,13:58:00,40330,40330,40310,40315,25
07/03/2007,13:59:00,40315,40320,40315,40320,5
07/03/2007,14:00:00,40315,40320,40315,40320,4
07/03/2007,14:02:00,40325,40325,40325,40325,1
07/03/2007,14:03:00,40325,40335,40325,40330,21
07/03/2007,14:04:00,40335,40340,40335,40340,4
07/03/2007,14:05:00,40340,40345,40335,40345,12
07/03/2007,14:06:00,40340,40340,40325,40330,16
07/03/2007,14:07:00,40335,40340,40330,40330,7
07/03/2007,14:08:00,40330,40340,40330,40340,5
07/03/2007,14:09:00,40340,40345,40340,40340,28
07/03/2007,14:10:00,40340,40340,40340,40340,2
07/03/2007,14:11:00,40340,40340,40340,40340,1
07/03/2007,14:12:00,40335,40340,40335,40340,4
07/03/2007,14:13:00,40340,40355,40340,40340,31
07/03/2007,14:14:00,40335,40335,40330,40330,8
07/03/2007,14:15:00,40325,40325,40295,40310,131
07/03/2007,14:16:00,40315,40315,40290,40300,33
07/03/2007,14:17:00,40300,40305,40280,40305,40
07/03/2007,14:18:00,40310,40310,40300,40310,12
07/03/2007,14:19:00,40305,40305,40295,40295,12
07/03/2007,14:20:00,40295,40315,40295,40305,33
07/03/2007,14:21:00,40300,40315,40300,40315,26
07/03/2007,14:22:00,40315,40335,40315,40330,70
07/03/2007,14:23:00,40325,40345,40325,40340,34
07/03/2007,14:24:00,40340,40340,40330,40340,21
07/03/2007,14:25:00,40340,40345,40335,40335,18
07/03/2007,14:26:00,40335,40335,40330,40335,17
07/03/2007,14:27:00,40330,40330,40330,40330,5
07/03/2007,14:28:00,40330,40330,40325,40330,15
07/03/2007,14:29:00,40325,40325,40320,40325,13
07/03/2007,14:30:00,40325,40340,40320,40340,28
07/03/2007,14:31:00,40330,40335,40325,40335,11
07/03/2007,14:32:00,40340,40340,40330,40330,9
07/03/2007,14:33:00,40330,40330,40320,40325,12
07/03/2007,14:34:00,40325,40335,40320,40325,11
07/03/2007,14:35:00,40325,40330,40315,40320,29
07/03/2007,14:36:00,40315,40315,40315,40315,1
07/03/2007,14:37:00,40315,40325,40315,40325,10
07/03/2007,14:38:00,40325,40330,40325,40330,12
07/03/2007,14:39:00,40330,40330,40315,40315,18
07/03/2007,14:40:00,40315,40320,40315,40320,16
07/03/2007,14:42:00,40315,40320,40315,40320,12
07/03/2007,14:43:00,40320,40320,40315,40315,6
07/03/2007,14:44:00,40320,40320,40315,40315,6
07/03/2007,14:45:00,40310,40310,40310,40310,12
07/03/2007,14:46:00,40310,40315,40310,40315,6
07/03/2007,14:47:00,40310,40320,40310,40315,35
07/03/2007,14:48:00,40315,40315,40315,40315,1
07/03/2007,14:49:00,40320,40325,40315,40315,20
07/03/2007,14:50:00,40315,40315,40315,40315,11
07/03/2007,14:51:00,40320,40325,40320,40325,4
07/03/2007,14:52:00,40325,40325,40325,40325,2
07/03/2007,14:53:00,40325,40325,40315,40325,6
07/03/2007,14:54:00,40325,40325,40320,40320,2
07/03/2007,14:55:00,40320,40320,40320,40320,1
07/03/2007,14:56:00,40320,40320,40320,40320,4
07/03/2007,14:57:00,40320,40320,40290,40310,62
07/03/2007,14:58:00,40305,40305,40300,40305,13
07/03/2007,14:59:00,40305,40310,40305,40310,10
07/03/2007,15:00:00,40315,40320,40315,40320,11
07/03/2007,15:01:00,40325,40330,40325,40325,32
07/03/2007,15:02:00,40330,40330,40330,40330,4
07/03/2007,15:03:00,40330,40340,40330,40340,27
07/03/2007,15:04:00,40340,40350,40340,40350,26
07/03/2007,15:05:00,40350,40350,40335,40335,90
07/03/2007,15:06:00,40335,40335,40335,40335,6
07/03/2007,15:07:00,40335,40350,40335,40335,37
07/03/2007,15:08:00,40325,40330,40325,40330,17
07/03/2007,15:09:00,40330,40330,40330,40330,1
07/03/2007,15:10:00,40330,40330,40330,40330,6
07/03/2007,15:11:00,40330,40335,40330,40335,4
07/03/2007,15:12:00,40340,40340,40325,40330,9
07/03/2007,15:13:00,40330,40335,40330,40330,7
07/03/2007,15:14:00,40335,40340,40315,40320,27
07/03/2007,15:15:00,40320,40335,40320,40325,21
07/03/2007,15:16:00,40325,40330,40320,40325,8
07/03/2007,15:17:00,40325,40330,40325,40330,8
07/03/2007,15:18:00,40330,40330,40330,40330,3
07/03/2007,15:19:00,40330,40335,40330,40335,4
07/03/2007,15:20:00,40335,40335,40330,40330,7
07/03/2007,15:21:00,40335,40350,40335,40350,29
07/03/2007,15:22:00,40345,40345,40340,40345,21
07/03/2007,15:23:00,40345,40345,40345,40345,6
07/03/2007,15:24:00,40345,40355,40340,40350,25
07/03/2007,15:25:00,40350,40365,40350,40355,42
07/03/2007,15:26:00,40360,40360,40345,40345,21
07/03/2007,15:27:00,40345,40345,40345,40345,6
07/03/2007,15:28:00,40350,40355,40350,40350,11
07/03/2007,15:29:00,40355,40355,40350,40350,10
07/03/2007,15:30:00,40350,40350,40335,40335,24
07/03/2007,15:31:00,40335,40340,40325,40340,25
07/03/2007,15:32:00,40340,40355,40335,40340,32
07/03/2007,15:33:00,40350,40370,40350,40365,19
07/03/2007,15:34:00,40370,40385,40365,40385,70
07/03/2007,15:35:00,40380,40385,40375,40375,63
07/03/2007,15:36:00,40380,40385,40355,40360,73
07/03/2007,15:37:00,40355,40370,40350,40350,34
07/03/2007,15:38:00,40350,40360,40335,40335,40
07/03/2007,15:39:00,40330,40355,40325,40340,42
07/03/2007,15:40:00,40340,40380,40340,40375,61
07/03/2007,15:41:00,40380,40385,40360,40360,59
07/03/2007,15:42:00,40360,40380,40355,40375,36
07/03/2007,15:43:00,40375,40375,40365,40375,15
07/03/2007,15:44:00,40375,40375,40355,40355,20
07/03/2007,15:45:00,40360,40365,40350,40355,35
07/03/2007,15:46:00,40360,40390,40360,40385,56
07/03/2007,15:47:00,40385,40420,40385,40405,171
07/03/2007,15:48:00,40405,40425,40405,40415,91
07/03/2007,15:49:00,40420,40425,40395,40400,66
07/03/2007,15:50:00,40405,40405,40390,40400,47
07/03/2007,15:51:00,40400,40405,40390,40390,35
07/03/2007,15:52:00,40395,40400,40390,40390,19
07/03/2007,15:53:00,40395,40420,40390,40415,38
07/03/2007,15:54:00,40415,40425,40395,40395,46
07/03/2007,15:55:00,40395,40395,40380,40380,39
07/03/2007,15:56:00,40380,40385,40360,40370,64
07/03/2007,15:57:00,40370,40370,40350,40355,70
07/03/2007,15:58:00,40355,40380,40350,40380,38
07/03/2007,15:59:00,40370,40370,40365,40370,31
07/03/2007,16:00:00,40360,40375,40350,40355,27
07/03/2007,16:01:00,40350,40350,40325,40325,70
07/03/2007,16:02:00,40330,40345,40325,40325,42
07/03/2007,16:03:00,40325,40355,40325,40355,50
07/03/2007,16:04:00,40350,40360,40345,40355,46
07/03/2007,16:05:00,40350,40350,40340,40340,16
07/03/2007,16:06:00,40340,40350,40335,40345,26
07/03/2007,16:07:00,40340,40360,40340,40350,16
07/03/2007,16:08:00,40350,40385,40340,40385,57
07/03/2007,16:09:00,40385,40400,40385,40395,64
07/03/2007,16:10:00,40395,40405,40390,40400,42
07/03/2007,16:11:00,40405,40405,40380,40380,38
07/03/2007,16:12:00,40380,40405,40380,40400,69
07/03/2007,16:13:00,40400,40405,40390,40390,26
07/03/2007,16:14:00,40395,40400,40395,40400,9
07/03/2007,16:15:00,40400,40420,40400,40400,108
07/03/2007,16:16:00,40405,40420,40400,40415,87
07/03/2007,16:17:00,40415,40415,40400,40400,37
07/03/2007,16:18:00,40410,40410,40395,40400,47
07/03/2007,16:19:00,40395,40400,40390,40390,37
07/03/2007,16:20:00,40400,40425,40400,40425,85
07/03/2007,16:21:00,40430,40440,40420,40420,77
07/03/2007,16:22:00,40420,40425,40405,40420,53
07/03/2007,16:23:00,40415,40435,40415,40435,31
07/03/2007,16:24:00,40435,40455,40430,40445,61
07/03/2007,16:25:00,40440,40450,40440,40440,45
07/03/2007,16:26:00,40435,40440,40425,40435,38
07/03/2007,16:27:00,40440,40445,40440,40445,8
07/03/2007,16:28:00,40445,40465,40445,40450,72
07/03/2007,16:29:00,40450,40450,40440,40440,16
07/03/2007,16:30:00,40440,40450,40440,40450,39
07/03/2007,16:31:00,40450,40475,40435,40440,165
07/03/2007,16:32:00,40440,40455,40440,40440,50
07/03/2007,16:33:00,40450,40490,40445,40485,68
07/03/2007,16:34:00,40490,40530,40485,40520,240
07/03/2007,16:35:00,40515,40525,40490,40490,94
07/03/2007,16:36:00,40495,40525,40490,40520,89
07/03/2007,16:37:00,40515,40520,40505,40505,72
07/03/2007,16:38:00,40505,40525,40505,40515,46
07/03/2007,16:39:00,40515,40515,40495,40505,80
07/03/2007,16:40:00,40510,40515,40505,40515,31
07/03/2007,16:41:00,40505,40510,40495,40505,65
07/03/2007,16:42:00,40505,40510,40500,40505,65
07/03/2007,16:43:00,40500,40505,40485,40485,53
07/03/2007,16:44:00,40480,40500,40480,40500,50
07/03/2007,16:45:00,40500,40505,40500,40505,46
07/03/2007,16:46:00,40505,40505,40485,40495,50
07/03/2007,16:47:00,40495,40500,40475,40475,32
07/03/2007,16:48:00,40475,40475,40455,40460,46
07/03/2007,16:49:00,40460,40465,40445,40455,79
07/03/2007,16:50:00,40455,40470,40450,40465,102
07/03/2007,16:51:00,40465,40465,40445,40445,39
07/03/2007,16:52:00,40450,40450,40435,40450,63
07/03/2007,16:53:00,40450,40450,40435,40440,16
07/03/2007,16:54:00,40440,40445,40440,40445,17
07/03/2007,16:55:00,40445,40460,40445,40450,31
07/03/2007,16:56:00,40450,40475,40450,40470,48
07/03/2007,16:57:00,40470,40470,40450,40455,43
07/03/2007,16:58:00,40455,40460,40440,40445,37
07/03/2007,16:59:00,40435,40435,40420,40435,64
07/03/2007,17:00:00,40435,40435,40395,40405,78
07/03/2007,17:01:00,40405,40405,40395,40400,29
07/03/2007,17:02:00,40395,40405,40380,40400,70
07/03/2007,17:03:00,40405,40415,40390,40390,61
07/03/2007,17:04:00,40395,40420,40390,40415,56
07/03/2007,17:05:00,40415,40425,40410,40415,55
07/03/2007,17:06:00,40420,40425,40415,40425,43
07/03/2007,17:07:00,40425,40425,40405,40405,63
07/03/2007,17:08:00,40410,40410,40390,40390,40
07/03/2007,17:09:00,40390,40405,40390,40400,37
07/03/2007,17:10:00,40405,40405,40365,40365,72
07/03/2007,17:11:00,40365,40370,40360,40365,56
07/03/2007,17:12:00,40370,40375,40360,40375,45
07/03/2007,17:13:00,40370,40380,40365,40370,52
07/03/2007,17:14:00,40365,40385,40365,40380,45
07/03/2007,17:15:00,40380,40405,40375,40395,71
07/03/2007,17:16:00,40400,40405,40395,40400,51
07/03/2007,17:17:00,40400,40420,40395,40410,86
07/03/2007,17:18:00,40415,40425,40410,40425,81
07/03/2007,17:19:00,40425,40430,40420,40425,63
07/03/2007,17:20:00,40420,40420,40415,40420,25
07/03/2007,17:21:00,40420,40420,40405,40410,36
07/03/2007,17:22:00,40410,40410,40400,40410,42
07/03/2007,17:23:00,40415,40420,40410,40420,18
07/03/2007,17:24:00,40415,40420,40405,40410,33
07/03/2007,17:25:00,40405,40410,40400,40410,16
07/03/2007,17:26:00,40410,40410,40400,40405,37
07/03/2007,17:27:00,40410,40410,40405,40405,14
07/03/2007,17:28:00,40405,40405,40395,40405,17
07/03/2007,17:29:00,40405,40415,40400,40405,67
07/03/2007,17:30:00,40405,40405,40380,40380,93
07/03/2007,17:31:00,40385,40385,40375,40380,19
07/03/2007,17:32:00,40380,40380,40370,40375,53
07/03/2007,17:33:00,40380,40380,40370,40375,19
07/03/2007,17:34:00,40380,40380,40370,40370,10
07/03/2007,17:35:00,40375,40380,40365,40365,24
07/03/2007,17:36:00,40375,40380,40375,40375,22
07/03/2007,17:37:00,40380,40380,40370,40375,20
07/03/2007,17:38:00,40375,40380,40370,40380,41
07/03/2007,17:39:00,40385,40390,40365,40370,60