DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/03/2007,09:00:00,40580,40600,40580,40585,49
08/03/2007,09:01:00,40590,40610,40575,40600,84
08/03/2007,09:02:00,40590,40600,40590,40600,30
08/03/2007,09:03:00,40600,40600,40600,40600,6
08/03/2007,09:12:00,40565,40575,40555,40565,37
08/03/2007,09:13:00,40565,40565,40550,40565,99
08/03/2007,09:14:00,40570,40575,40570,40575,14
08/03/2007,09:15:00,40570,40585,40570,40580,50
08/03/2007,09:16:00,40585,40605,40580,40605,42
08/03/2007,09:17:00,40610,40610,40590,40590,36
08/03/2007,09:18:00,40595,40600,40585,40585,19
08/03/2007,09:19:00,40580,40580,40565,40575,36
08/03/2007,09:20:00,40570,40570,40560,40570,37
08/03/2007,09:21:00,40570,40575,40565,40565,37
08/03/2007,09:22:00,40565,40570,40555,40560,47
08/03/2007,09:23:00,40565,40565,40555,40560,44
08/03/2007,09:24:00,40565,40570,40565,40570,28
08/03/2007,09:25:00,40565,40565,40540,40545,80
08/03/2007,09:26:00,40550,40560,40540,40550,56
08/03/2007,09:27:00,40565,40580,40565,40570,37
08/03/2007,09:28:00,40570,40575,40560,40575,29
08/03/2007,09:29:00,40570,40570,40555,40555,37
08/03/2007,09:30:00,40555,40580,40550,40580,42
08/03/2007,09:31:00,40580,40590,40580,40585,28
08/03/2007,09:32:00,40585,40585,40580,40580,13
08/03/2007,09:33:00,40580,40580,40570,40570,20
08/03/2007,09:34:00,40570,40580,40570,40575,25
08/03/2007,09:35:00,40575,40580,40570,40570,14
08/03/2007,09:36:00,40580,40580,40575,40575,6
08/03/2007,09:37:00,40575,40580,40575,40575,11
08/03/2007,09:38:00,40575,40585,40575,40580,32
08/03/2007,09:39:00,40575,40575,40550,40560,48
08/03/2007,09:40:00,40555,40560,40535,40545,65
08/03/2007,09:41:00,40550,40550,40540,40540,42
08/03/2007,09:42:00,40545,40555,40545,40555,11
08/03/2007,09:43:00,40555,40555,40550,40555,9
08/03/2007,09:44:00,40560,40565,40560,40565,17
08/03/2007,09:45:00,40570,40595,40570,40585,55
08/03/2007,09:46:00,40585,40585,40580,40580,5
08/03/2007,09:47:00,40575,40585,40575,40585,11
08/03/2007,09:48:00,40585,40590,40580,40590,18
08/03/2007,09:49:00,40590,40610,40585,40610,75
08/03/2007,09:50:00,40615,40640,40610,40635,132
08/03/2007,09:51:00,40635,40645,40630,40640,38
08/03/2007,09:52:00,40640,40645,40635,40635,46
08/03/2007,09:53:00,40640,40640,40630,40630,24
08/03/2007,09:54:00,40635,40640,40635,40635,28
08/03/2007,09:55:00,40635,40650,40635,40645,61
08/03/2007,09:56:00,40650,40655,40645,40650,65
08/03/2007,09:57:00,40650,40685,40650,40670,166
08/03/2007,09:58:00,40675,40675,40665,40670,45
08/03/2007,09:59:00,40670,40680,40670,40670,21
08/03/2007,10:00:00,40675,40690,40675,40680,57
08/03/2007,10:01:00,40685,40710,40685,40710,83
08/03/2007,10:02:00,40715,40720,40695,40695,75
08/03/2007,10:03:00,40700,40705,40690,40690,56
08/03/2007,10:04:00,40690,40695,40685,40690,54
08/03/2007,10:05:00,40690,40695,40685,40695,32
08/03/2007,10:06:00,40695,40700,40695,40695,35
08/03/2007,10:07:00,40695,40695,40675,40675,57
08/03/2007,10:08:00,40680,40680,40665,40675,57
08/03/2007,10:09:00,40675,40685,40675,40680,58
08/03/2007,10:10:00,40685,40715,40685,40700,96
08/03/2007,10:11:00,40705,40720,40705,40720,90
08/03/2007,10:12:00,40715,40735,40715,40730,89
08/03/2007,10:13:00,40735,40745,40730,40735,65
08/03/2007,10:14:00,40730,40735,40725,40735,49
08/03/2007,10:15:00,40735,40735,40710,40715,74
08/03/2007,10:16:00,40720,40725,40710,40725,42
08/03/2007,10:17:00,40720,40735,40715,40730,34
08/03/2007,10:18:00,40730,40750,40725,40735,80
08/03/2007,10:19:00,40740,40765,40735,40735,94
08/03/2007,10:20:00,40740,40750,40730,40745,46
08/03/2007,10:21:00,40745,40750,40740,40750,51
08/03/2007,10:22:00,40755,40765,40745,40755,44
08/03/2007,10:23:00,40755,40765,40750,40760,24
08/03/2007,10:24:00,40760,40765,40755,40755,28
08/03/2007,10:25:00,40755,40755,40750,40750,30
08/03/2007,10:26:00,40750,40750,40750,40750,13
08/03/2007,10:27:00,40750,40755,40750,40755,21
08/03/2007,10:28:00,40760,40775,40755,40770,51
08/03/2007,10:29:00,40765,40770,40765,40770,22
08/03/2007,10:30:00,40765,40765,40750,40750,59
08/03/2007,10:31:00,40755,40760,40745,40750,61
08/03/2007,10:32:00,40750,40760,40745,40755,44
08/03/2007,10:33:00,40755,40765,40750,40755,24
08/03/2007,10:34:00,40750,40750,40730,40740,72
08/03/2007,10:35:00,40740,40740,40730,40730,20
08/03/2007,10:36:00,40730,40740,40730,40735,19
08/03/2007,10:37:00,40735,40735,40730,40730,4
08/03/2007,10:38:00,40735,40740,40730,40740,29
08/03/2007,10:39:00,40740,40750,40740,40745,20
08/03/2007,10:40:00,40745,40755,40745,40745,20
08/03/2007,10:41:00,40750,40765,40750,40765,50
08/03/2007,10:42:00,40765,40780,40760,40775,94
08/03/2007,10:43:00,40775,40775,40765,40775,47
08/03/2007,10:44:00,40775,40775,40775,40775,14
08/03/2007,10:45:00,40770,40775,40770,40770,13
08/03/2007,10:46:00,40765,40800,40760,40795,153
08/03/2007,10:47:00,40795,40820,40790,40820,190
08/03/2007,10:48:00,40815,40820,40805,40805,62
08/03/2007,10:49:00,40805,40815,40805,40815,33
08/03/2007,10:50:00,40810,40815,40790,40790,45
08/03/2007,10:51:00,40790,40795,40790,40795,38
08/03/2007,10:52:00,40790,40795,40785,40790,56
08/03/2007,10:53:00,40790,40795,40790,40790,24
08/03/2007,10:54:00,40790,40795,40785,40790,38
08/03/2007,10:55:00,40790,40790,40785,40785,33
08/03/2007,10:56:00,40785,40790,40780,40780,58
08/03/2007,10:57:00,40780,40785,40780,40780,23
08/03/2007,10:58:00,40775,40775,40755,40765,89
08/03/2007,10:59:00,40765,40765,40760,40765,23
08/03/2007,11:00:00,40770,40770,40760,40760,25
08/03/2007,11:01:00,40755,40760,40750,40750,29
08/03/2007,11:02:00,40755,40760,40755,40755,31
08/03/2007,11:03:00,40755,40760,40750,40750,20
08/03/2007,11:04:00,40745,40745,40735,40735,35
08/03/2007,11:05:00,40745,40745,40740,40745,11
08/03/2007,11:06:00,40740,40745,40730,40740,33
08/03/2007,11:07:00,40740,40745,40740,40740,7
08/03/2007,11:08:00,40740,40740,40730,40735,14
08/03/2007,11:09:00,40740,40745,40740,40740,9
08/03/2007,11:10:00,40735,40735,40735,40735,5
08/03/2007,11:11:00,40740,40740,40725,40725,41
08/03/2007,11:12:00,40725,40725,40725,40725,8
08/03/2007,11:13:00,40730,40735,40725,40730,24
08/03/2007,11:14:00,40730,40730,40720,40730,71
08/03/2007,11:15:00,40725,40730,40725,40730,17
08/03/2007,11:16:00,40730,40730,40730,40730,6
08/03/2007,11:17:00,40730,40730,40725,40730,12
08/03/2007,11:18:00,40730,40730,40725,40725,18
08/03/2007,11:19:00,40725,40730,40725,40730,29
08/03/2007,11:20:00,40730,40735,40725,40735,5
08/03/2007,11:21:00,40735,40740,40735,40740,9
08/03/2007,11:22:00,40740,40755,40740,40750,45
08/03/2007,11:23:00,40745,40750,40735,40735,15
08/03/2007,11:24:00,40735,40740,40735,40740,9
08/03/2007,11:25:00,40740,40745,40740,40740,16
08/03/2007,11:26:00,40745,40745,40740,40740,8
08/03/2007,11:27:00,40750,40750,40745,40745,10
08/03/2007,11:28:00,40750,40750,40750,40750,9
08/03/2007,11:29:00,40750,40750,40735,40735,18
08/03/2007,11:30:00,40735,40735,40725,40725,46
08/03/2007,11:31:00,40730,40735,40725,40735,10
08/03/2007,11:32:00,40730,40740,40730,40735,7
08/03/2007,11:33:00,40740,40740,40740,40740,4
08/03/2007,11:34:00,40740,40740,40730,40730,19
08/03/2007,11:35:00,40730,40730,40725,40730,8
08/03/2007,11:36:00,40725,40725,40725,40725,11
08/03/2007,11:38:00,40730,40730,40730,40730,4
08/03/2007,11:39:00,40730,40735,40730,40735,6
08/03/2007,11:40:00,40735,40735,40725,40730,22
08/03/2007,11:42:00,40735,40735,40725,40725,11
08/03/2007,11:43:00,40725,40725,40725,40725,1
08/03/2007,11:44:00,40730,40730,40730,40730,2
08/03/2007,11:45:00,40730,40730,40725,40725,10
08/03/2007,11:46:00,40725,40725,40725,40725,4
08/03/2007,11:47:00,40720,40720,40705,40710,69
08/03/2007,11:48:00,40710,40730,40710,40730,24
08/03/2007,11:49:00,40730,40730,40720,40720,7
08/03/2007,11:50:00,40725,40730,40725,40730,4
08/03/2007,11:51:00,40730,40730,40730,40730,4
08/03/2007,11:52:00,40725,40730,40725,40725,5
08/03/2007,11:53:00,40725,40730,40725,40725,5
08/03/2007,11:54:00,40725,40725,40725,40725,11
08/03/2007,11:55:00,40725,40725,40725,40725,3
08/03/2007,11:56:00,40730,40735,40730,40735,13
08/03/2007,11:57:00,40735,40740,40735,40740,2
08/03/2007,11:58:00,40740,40740,40735,40735,9
08/03/2007,11:59:00,40735,40740,40735,40740,4
08/03/2007,12:00:00,40740,40755,40735,40755,28
08/03/2007,12:01:00,40755,40760,40745,40745,47
08/03/2007,12:02:00,40745,40750,40745,40750,11
08/03/2007,12:03:00,40750,40750,40750,40750,2
08/03/2007,12:04:00,40755,40770,40755,40765,26
08/03/2007,12:05:00,40760,40770,40760,40765,18
08/03/2007,12:06:00,40770,40770,40765,40765,5
08/03/2007,12:07:00,40770,40775,40770,40770,17
08/03/2007,12:08:00,40765,40775,40765,40770,10
08/03/2007,12:09:00,40775,40780,40770,40775,69
08/03/2007,12:10:00,40775,40790,40775,40780,29
08/03/2007,12:11:00,40780,40785,40780,40780,10
08/03/2007,12:12:00,40780,40780,40760,40760,47
08/03/2007,12:13:00,40765,40770,40760,40765,16
08/03/2007,12:14:00,40760,40765,40760,40760,24
08/03/2007,12:15:00,40755,40755,40750,40755,23
08/03/2007,12:16:00,40755,40755,40740,40740,42
08/03/2007,12:17:00,40750,40750,40745,40750,19
08/03/2007,12:18:00,40750,40755,40750,40755,3
08/03/2007,12:19:00,40745,40745,40735,40735,22
08/03/2007,12:20:00,40735,40745,40735,40745,9
08/03/2007,12:21:00,40745,40750,40745,40750,4
08/03/2007,12:22:00,40750,40750,40735,40750,13
08/03/2007,12:23:00,40750,40750,40740,40750,12
08/03/2007,12:24:00,40750,40760,40745,40760,17
08/03/2007,12:25:00,40765,40765,40755,40760,11
08/03/2007,12:26:00,40755,40770,40755,40770,17
08/03/2007,12:27:00,40760,40760,40755,40760,6
08/03/2007,12:28:00,40760,40770,40760,40760,20
08/03/2007,12:29:00,40760,40760,40760,40760,4
08/03/2007,12:30:00,40760,40765,40755,40760,8
08/03/2007,12:31:00,40760,40760,40760,40760,5
08/03/2007,12:32:00,40760,40765,40760,40765,10
08/03/2007,12:33:00,40765,40770,40765,40770,4
08/03/2007,12:34:00,40765,40770,40760,40770,17
08/03/2007,12:35:00,40770,40770,40770,40770,2
08/03/2007,12:36:00,40770,40770,40765,40765,5
08/03/2007,12:37:00,40765,40770,40765,40770,38
08/03/2007,12:38:00,40770,40770,40770,40770,1
08/03/2007,12:39:00,40770,40770,40765,40765,8
08/03/2007,12:40:00,40775,40775,40770,40770,5
08/03/2007,12:41:00,40770,40775,40770,40775,2
08/03/2007,12:43:00,40770,40770,40770,40770,4
08/03/2007,12:44:00,40770,40770,40770,40770,7
08/03/2007,12:46:00,40770,40770,40760,40770,13
08/03/2007,12:47:00,40760,40770,40760,40760,12
08/03/2007,12:48:00,40765,40765,40760,40765,28
08/03/2007,12:49:00,40765,40770,40760,40765,17
08/03/2007,12:50:00,40765,40770,40765,40770,16
08/03/2007,12:51:00,40770,40770,40770,40770,9
08/03/2007,12:52:00,40765,40765,40755,40760,24
08/03/2007,12:53:00,40760,40765,40760,40760,14
08/03/2007,12:54:00,40755,40760,40750,40755,15
08/03/2007,12:55:00,40755,40760,40755,40760,12
08/03/2007,12:56:00,40765,40765,40765,40765,2
08/03/2007,12:58:00,40750,40755,40750,40750,8
08/03/2007,12:59:00,40760,40765,40750,40755,12
08/03/2007,13:00:00,40755,40765,40750,40755,12
08/03/2007,13:01:00,40755,40755,40755,40755,1
08/03/2007,13:02:00,40760,40765,40760,40765,18
08/03/2007,13:03:00,40760,40760,40750,40750,14
08/03/2007,13:05:00,40760,40770,40760,40770,6
08/03/2007,13:06:00,40765,40765,40765,40765,2
08/03/2007,13:07:00,40760,40760,40750,40750,10
08/03/2007,13:08:00,40755,40765,40755,40755,26
08/03/2007,13:09:00,40755,40755,40755,40755,2
08/03/2007,13:10:00,40750,40755,40750,40755,5
08/03/2007,13:11:00,40750,40755,40750,40755,3
08/03/2007,13:12:00,40755,40765,40750,40765,18
08/03/2007,13:13:00,40755,40755,40755,40755,3
08/03/2007,13:15:00,40765,40765,40760,40760,7
08/03/2007,13:16:00,40750,40755,40750,40755,4
08/03/2007,13:17:00,40760,40760,40760,40760,2
08/03/2007,13:18:00,40760,40760,40760,40760,2
08/03/2007,13:20:00,40760,40760,40760,40760,3
08/03/2007,13:21:00,40755,40755,40750,40750,7
08/03/2007,13:23:00,40760,40765,40760,40765,7
08/03/2007,13:25:00,40760,40760,40760,40760,7
08/03/2007,13:26:00,40755,40760,40755,40760,5
08/03/2007,13:27:00,40760,40765,40755,40760,8
08/03/2007,13:29:00,40765,40770,40765,40770,8
08/03/2007,13:30:00,40760,40765,40760,40760,18
08/03/2007,13:31:00,40765,40765,40755,40755,5
08/03/2007,13:33:00,40760,40760,40760,40760,2
08/03/2007,13:34:00,40760,40760,40760,40760,1
08/03/2007,13:35:00,40760,40760,40755,40755,2
08/03/2007,13:37:00,40765,40765,40765,40765,12
08/03/2007,13:38:00,40760,40765,40760,40765,3
08/03/2007,13:39:00,40770,40770,40760,40760,9
08/03/2007,13:40:00,40760,40760,40760,40760,1
08/03/2007,13:41:00,40765,40765,40755,40755,7
08/03/2007,13:42:00,40755,40760,40755,40760,2
08/03/2007,13:43:00,40760,40760,40755,40755,11
08/03/2007,13:44:00,40750,40765,40750,40755,17
08/03/2007,13:45:00,40755,40780,40745,40765,67
08/03/2007,13:46:00,40760,40765,40735,40750,53
08/03/2007,13:47:00,40755,40780,40755,40770,55
08/03/2007,13:48:00,40770,40770,40740,40740,39
08/03/2007,13:49:00,40750,40750,40740,40750,26
08/03/2007,13:50:00,40745,40755,40740,40740,31
08/03/2007,13:51:00,40735,40735,40720,40725,82
08/03/2007,13:52:00,40730,40730,40720,40730,22
08/03/2007,13:53:00,40730,40735,40725,40735,15
08/03/2007,13:54:00,40730,40735,40730,40730,12
08/03/2007,13:55:00,40725,40725,40710,40720,73
08/03/2007,13:56:00,40720,40735,40720,40735,12
08/03/2007,13:57:00,40735,40735,40730,40735,12
08/03/2007,13:58:00,40725,40740,40725,40740,9
08/03/2007,13:59:00,40735,40735,40735,40735,9
08/03/2007,14:00:00,40735,40740,40725,40725,33
08/03/2007,14:01:00,40725,40745,40725,40745,14
08/03/2007,14:02:00,40750,40750,40735,40735,9
08/03/2007,14:03:00,40740,40745,40740,40740,5
08/03/2007,14:04:00,40745,40745,40745,40745,2
08/03/2007,14:05:00,40745,40765,40745,40760,21
08/03/2007,14:06:00,40760,40760,40760,40760,6
08/03/2007,14:07:00,40760,40760,40755,40755,11
08/03/2007,14:08:00,40755,40765,40755,40765,6
08/03/2007,14:09:00,40760,40765,40760,40765,2
08/03/2007,14:10:00,40765,40765,40765,40765,1
08/03/2007,14:11:00,40770,40775,40770,40770,4
08/03/2007,14:13:00,40775,40775,40775,40775,3
08/03/2007,14:14:00,40770,40780,40770,40780,18
08/03/2007,14:15:00,40785,40805,40785,40805,77
08/03/2007,14:16:00,40805,40805,40795,40805,55
08/03/2007,14:17:00,40805,40810,40800,40805,66
08/03/2007,14:18:00,40800,40805,40790,40795,26
08/03/2007,14:19:00,40795,40800,40785,40795,27
08/03/2007,14:20:00,40795,40795,40785,40795,14
08/03/2007,14:21:00,40795,40800,40795,40795,22
08/03/2007,14:22:00,40790,40790,40780,40785,18
08/03/2007,14:23:00,40785,40785,40775,40785,25
08/03/2007,14:24:00,40785,40785,40780,40780,2
08/03/2007,14:25:00,40785,40785,40785,40785,2
08/03/2007,14:26:00,40790,40790,40785,40785,5
08/03/2007,14:27:00,40785,40785,40770,40770,25
08/03/2007,14:28:00,40775,40775,40765,40770,9
08/03/2007,14:29:00,40770,40780,40770,40775,14
08/03/2007,14:30:00,40770,40780,40765,40770,11
08/03/2007,14:31:00,40775,40785,40775,40785,12
08/03/2007,14:32:00,40790,40790,40780,40780,30
08/03/2007,14:33:00,40780,40790,40780,40785,21
08/03/2007,14:34:00,40785,40785,40775,40775,16
08/03/2007,14:35:00,40775,40780,40770,40775,20
08/03/2007,14:36:00,40775,40780,40770,40770,38
08/03/2007,14:37:00,40770,40780,40765,40770,12
08/03/2007,14:39:00,40770,40770,40770,40770,3
08/03/2007,14:40:00,40770,40770,40735,40735,120
08/03/2007,14:41:00,40740,40740,40715,40735,93
08/03/2007,14:42:00,40735,40755,40735,40740,62
08/03/2007,14:43:00,40735,40735,40715,40725,56
08/03/2007,14:44:00,40730,40735,40720,40720,22
08/03/2007,14:45:00,40735,40735,40715,40715,72
08/03/2007,14:46:00,40710,40735,40705,40735,55
08/03/2007,14:47:00,40735,40735,40720,40720,19
08/03/2007,14:48:00,40720,40735,40715,40725,35
08/03/2007,14:49:00,40720,40735,40720,40735,23
08/03/2007,14:50:00,40730,40740,40730,40730,33
08/03/2007,14:51:00,40735,40745,40735,40740,39
08/03/2007,14:52:00,40740,40740,40700,40700,110
08/03/2007,14:53:00,40700,40730,40700,40725,55
08/03/2007,14:54:00,40730,40740,40725,40740,30
08/03/2007,14:55:00,40740,40750,40740,40745,28
08/03/2007,14:56:00,40740,40775,40735,40765,100
08/03/2007,14:57:00,40765,40770,40760,40770,21
08/03/2007,14:58:00,40770,40785,40770,40785,34
08/03/2007,14:59:00,40785,40795,40780,40790,41
08/03/2007,15:00:00,40795,40805,40795,40795,65
08/03/2007,15:01:00,40795,40800,40790,40795,39
08/03/2007,15:02:00,40795,40800,40790,40795,18
08/03/2007,15:03:00,40795,40805,40795,40800,20
08/03/2007,15:04:00,40800,40800,40780,40780,57
08/03/2007,15:05:00,40780,40795,40775,40795,33
08/03/2007,15:06:00,40795,40800,40790,40800,63
08/03/2007,15:07:00,40805,40810,40805,40810,41
08/03/2007,15:08:00,40810,40810,40800,40800,16
08/03/2007,15:09:00,40805,40810,40805,40810,13
08/03/2007,15:10:00,40810,40810,40805,40810,11
08/03/2007,15:11:00,40815,40825,40795,40800,179
08/03/2007,15:12:00,40805,40805,40785,40795,44
08/03/2007,15:13:00,40790,40790,40780,40785,43
08/03/2007,15:14:00,40790,40790,40785,40785,10
08/03/2007,15:15:00,40780,40780,40780,40780,3
08/03/2007,15:16:00,40780,40780,40770,40775,30
08/03/2007,15:17:00,40775,40775,40760,40770,46
08/03/2007,15:18:00,40770,40775,40770,40775,8
08/03/2007,15:19:00,40775,40780,40775,40780,6
08/03/2007,15:20:00,40780,40785,40760,40765,49
08/03/2007,15:21:00,40765,40770,40760,40760,15
08/03/2007,15:22:00,40760,40760,40755,40755,118
08/03/2007,15:23:00,40755,40765,40755,40765,9
08/03/2007,15:24:00,40765,40765,40755,40765,38
08/03/2007,15:25:00,40765,40770,40765,40770,10
08/03/2007,15:26:00,40770,40775,40770,40775,9
08/03/2007,15:27:00,40770,40770,40765,40770,8
08/03/2007,15:28:00,40770,40775,40760,40765,13
08/03/2007,15:29:00,40760,40770,40760,40770,16
08/03/2007,15:30:00,40775,40775,40770,40775,9
08/03/2007,15:31:00,40775,40775,40765,40775,45
08/03/2007,15:32:00,40775,40790,40770,40770,45
08/03/2007,15:33:00,40775,40780,40770,40780,32
08/03/2007,15:34:00,40780,40780,40770,40770,11
08/03/2007,15:35:00,40770,40775,40765,40775,10
08/03/2007,15:36:00,40780,40790,40775,40780,50
08/03/2007,15:37:00,40785,40800,40785,40785,43
08/03/2007,15:38:00,40785,40790,40775,40790,47
08/03/2007,15:39:00,40790,40795,40780,40780,22
08/03/2007,15:40:00,40785,40785,40780,40785,13
08/03/2007,15:41:00,40785,40800,40780,40800,39
08/03/2007,15:42:00,40805,40815,40790,40795,65
08/03/2007,15:43:00,40800,40810,40800,40800,18
08/03/2007,15:44:00,40805,40805,40790,40795,32
08/03/2007,15:45:00,40795,40800,40790,40790,23
08/03/2007,15:46:00,40790,40790,40790,40790,6
08/03/2007,15:47:00,40785,40785,40775,40775,18
08/03/2007,15:48:00,40775,40780,40770,40780,32
08/03/2007,15:49:00,40780,40790,40775,40775,53
08/03/2007,15:50:00,40775,40800,40775,40800,23
08/03/2007,15:51:00,40800,40805,40780,40780,83
08/03/2007,15:52:00,40780,40785,40770,40770,65
08/03/2007,15:53:00,40765,40785,40765,40785,21
08/03/2007,15:54:00,40780,40780,40775,40775,10
08/03/2007,15:55:00,40780,40790,40780,40790,9
08/03/2007,15:56:00,40780,40805,40775,40800,55
08/03/2007,15:57:00,40785,40795,40785,40785,24
08/03/2007,15:58:00,40785,40790,40770,40770,33
08/03/2007,15:59:00,40770,40780,40770,40780,15
08/03/2007,16:00:00,40780,40780,40775,40780,16
08/03/2007,16:01:00,40780,40785,40775,40780,18
08/03/2007,16:02:00,40775,40775,40770,40770,34
08/03/2007,16:03:00,40770,40785,40770,40780,40
08/03/2007,16:04:00,40775,40800,40775,40800,48
08/03/2007,16:05:00,40790,40790,40790,40790,10
08/03/2007,16:06:00,40790,40820,40790,40820,58
08/03/2007,16:07:00,40815,40825,40810,40815,48
08/03/2007,16:08:00,40815,40820,40810,40815,47
08/03/2007,16:09:00,40820,40845,40820,40845,107
08/03/2007,16:10:00,40850,40860,40840,40840,157
08/03/2007,16:11:00,40845,40845,40840,40840,39
08/03/2007,16:12:00,40845,40865,40845,40850,71
08/03/2007,16:13:00,40850,40855,40835,40855,56
08/03/2007,16:14:00,40850,40865,40850,40860,50
08/03/2007,16:15:00,40865,40865,40855,40860,41
08/03/2007,16:16:00,40860,40870,40860,40865,77
08/03/2007,16:17:00,40865,40875,40860,40870,39
08/03/2007,16:18:00,40870,40875,40865,40870,56
08/03/2007,16:19:00,40870,40870,40865,40870,17
08/03/2007,16:20:00,40870,40875,40865,40875,44
08/03/2007,16:21:00,40875,40885,40870,40885,137
08/03/2007,16:22:00,40885,40885,40875,40880,47
08/03/2007,16:23:00,40875,40880,40870,40875,31
08/03/2007,16:24:00,40880,40880,40860,40865,75
08/03/2007,16:25:00,40865,40865,40860,40860,42
08/03/2007,16:26:00,40860,40885,40860,40880,70
08/03/2007,16:27:00,40880,40885,40870,40870,71
08/03/2007,16:28:00,40875,40885,40875,40875,22
08/03/2007,16:29:00,40880,40925,40875,40925,216
08/03/2007,16:30:00,40920,40930,40920,40930,67
08/03/2007,16:31:00,40930,40935,40910,40915,121
08/03/2007,16:32:00,40910,40935,40910,40935,59
08/03/2007,16:33:00,40930,40945,40930,40945,92
08/03/2007,16:34:00,40940,40945,40925,40925,68
08/03/2007,16:35:00,40935,40935,40915,40915,56
08/03/2007,16:36:00,40915,40925,40905,40925,71
08/03/2007,16:37:00,40915,40920,40910,40915,75
08/03/2007,16:38:00,40925,40935,40920,40925,38
08/03/2007,16:39:00,40930,40940,40920,40925,37
08/03/2007,16:40:00,40925,40940,40925,40930,43
08/03/2007,16:41:00,40930,40930,40905,40905,74
08/03/2007,16:42:00,40915,40925,40910,40915,118
08/03/2007,16:43:00,40910,40920,40910,40915,62
08/03/2007,16:44:00,40915,40915,40905,40905,63
08/03/2007,16:45:00,40905,40925,40905,40925,65
08/03/2007,16:46:00,40920,40920,40920,40920,12
08/03/2007,16:47:00,40920,40925,40910,40910,26
08/03/2007,16:48:00,40915,40915,40895,40905,73
08/03/2007,16:49:00,40905,40910,40905,40905,28
08/03/2007,16:50:00,40905,40910,40890,40890,28
08/03/2007,16:51:00,40890,40895,40885,40885,39
08/03/2007,16:52:00,40890,40900,40885,40900,42
08/03/2007,16:53:00,40900,40900,40885,40890,14
08/03/2007,16:54:00,40895,40895,40885,40890,15
08/03/2007,16:55:00,40890,40890,40885,40885,21
08/03/2007,16:56:00,40885,40890,40880,40885,11
08/03/2007,16:57:00,40885,40885,40880,40885,26
08/03/2007,16:58:00,40885,40895,40885,40890,22
08/03/2007,16:59:00,40890,40910,40885,40910,52
08/03/2007,17:00:00,40915,40920,40905,40905,47
08/03/2007,17:01:00,40910,40920,40895,40895,43
08/03/2007,17:02:00,40895,40915,40895,40910,39
08/03/2007,17:03:00,40910,40910,40900,40900,12
08/03/2007,17:04:00,40900,40910,40900,40910,18
08/03/2007,17:05:00,40910,40925,40910,40925,24
08/03/2007,17:06:00,40925,40935,40925,40930,43
08/03/2007,17:07:00,40930,40935,40925,40935,25
08/03/2007,17:08:00,40935,40935,40915,40915,85
08/03/2007,17:09:00,40920,40920,40905,40915,31
08/03/2007,17:10:00,40915,40915,40910,40910,15
08/03/2007,17:11:00,40905,40910,40900,40900,41
08/03/2007,17:12:00,40900,40900,40880,40885,65
08/03/2007,17:13:00,40885,40890,40885,40890,13
08/03/2007,17:14:00,40890,40905,40890,40905,27
08/03/2007,17:15:00,40900,40900,40890,40890,47
08/03/2007,17:16:00,40890,40895,40885,40885,25
08/03/2007,17:17:00,40885,40885,40870,40870,51
08/03/2007,17:18:00,40880,40885,40875,40875,25
08/03/2007,17:19:00,40875,40875,40865,40865,150
08/03/2007,17:20:00,40865,40870,40860,40865,89
08/03/2007,17:21:00,40865,40870,40865,40865,16
08/03/2007,17:22:00,40865,40870,40855,40865,81
08/03/2007,17:23:00,40865,40870,40865,40865,9
08/03/2007,17:24:00,40870,40875,40870,40875,40
08/03/2007,17:25:00,40870,40875,40860,40875,73
08/03/2007,17:26:00,40880,40900,40880,40900,114
08/03/2007,17:27:00,40900,40910,40895,40905,127
08/03/2007,17:28:00,40905,40925,40900,40925,86
08/03/2007,17:29:00,40925,40925,40900,40905,116
08/03/2007,17:30:00,40895,40925,40890,40925,77
08/03/2007,17:31:00,40925,40925,40915,40920,46
08/03/2007,17:32:00,40920,40920,40915,40920,18
08/03/2007,17:33:00,40920,40925,40915,40925,42
08/03/2007,17:34:00,40925,40930,40920,40930,51
08/03/2007,17:35:00,40930,40940,40920,40935,102
08/03/2007,17:36:00,40935,40940,40930,40940,30
08/03/2007,17:37:00,40940,40940,40930,40930,20
08/03/2007,17:38:00,40930,40930,40925,40930,36
08/03/2007,17:39:00,40925,40940,40925,40935,54