DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/03/2007,09:00:00,40880,40920,40880,40915,126
09/03/2007,09:01:00,40915,40945,40915,40935,151
09/03/2007,09:02:00,40935,40945,40935,40945,70
09/03/2007,09:03:00,40945,40965,40925,40930,75
09/03/2007,09:04:00,40930,40930,40915,40915,19
09/03/2007,09:05:00,40915,40925,40900,40915,97
09/03/2007,09:06:00,40915,40920,40910,40910,26
09/03/2007,09:07:00,40915,40915,40900,40900,31
09/03/2007,09:08:00,40900,40900,40890,40890,115
09/03/2007,09:09:00,40885,40885,40860,40860,81
09/03/2007,09:10:00,40865,40875,40830,40830,102
09/03/2007,09:11:00,40830,40845,40825,40835,94
09/03/2007,09:12:00,40835,40835,40805,40805,87
09/03/2007,09:13:00,40805,40815,40775,40775,106
09/03/2007,09:14:00,40775,40795,40770,40790,83
09/03/2007,09:15:00,40795,40805,40785,40805,65
09/03/2007,09:16:00,40805,40805,40795,40800,31
09/03/2007,09:17:00,40800,40820,40795,40805,55
09/03/2007,09:18:00,40795,40805,40795,40800,18
09/03/2007,09:19:00,40800,40800,40780,40785,84
09/03/2007,09:20:00,40785,40785,40755,40760,82
09/03/2007,09:21:00,40755,40765,40740,40765,122
09/03/2007,09:22:00,40765,40770,40750,40750,61
09/03/2007,09:23:00,40755,40770,40755,40770,61
09/03/2007,09:24:00,40770,40790,40770,40790,70
09/03/2007,09:25:00,40790,40795,40785,40785,46
09/03/2007,09:26:00,40785,40785,40755,40755,88
09/03/2007,09:27:00,40755,40770,40755,40765,34
09/03/2007,09:28:00,40765,40765,40730,40730,114
09/03/2007,09:29:00,40730,40740,40710,40720,101
09/03/2007,09:30:00,40730,40745,40710,40715,101
09/03/2007,09:31:00,40715,40735,40710,40730,48
09/03/2007,09:32:00,40730,40730,40715,40725,50
09/03/2007,09:33:00,40720,40725,40705,40705,73
09/03/2007,09:34:00,40705,40725,40700,40725,102
09/03/2007,09:35:00,40720,40725,40710,40720,41
09/03/2007,09:36:00,40715,40715,40705,40715,35
09/03/2007,09:37:00,40715,40725,40710,40725,29
09/03/2007,09:38:00,40725,40725,40715,40715,32
09/03/2007,09:39:00,40715,40715,40695,40700,94
09/03/2007,09:40:00,40700,40705,40690,40700,80
09/03/2007,09:41:00,40700,40705,40690,40690,41
09/03/2007,09:42:00,40690,40690,40675,40690,85
09/03/2007,09:43:00,40690,40710,40675,40710,119
09/03/2007,09:44:00,40710,40715,40690,40690,90
09/03/2007,09:45:00,40690,40690,40660,40665,116
09/03/2007,09:46:00,40660,40675,40630,40635,158
09/03/2007,09:47:00,40640,40650,40630,40640,104
09/03/2007,09:48:00,40645,40655,40630,40630,77
09/03/2007,09:49:00,40635,40640,40620,40635,69
09/03/2007,09:50:00,40635,40645,40620,40620,54
09/03/2007,09:51:00,40615,40625,40605,40620,91
09/03/2007,09:52:00,40615,40640,40615,40640,68
09/03/2007,09:53:00,40640,40665,40635,40665,103
09/03/2007,09:54:00,40665,40670,40655,40665,65
09/03/2007,09:55:00,40660,40665,40650,40660,64
09/03/2007,09:56:00,40660,40695,40660,40690,75
09/03/2007,09:57:00,40690,40690,40680,40680,38
09/03/2007,09:58:00,40675,40675,40645,40645,73
09/03/2007,09:59:00,40645,40670,40645,40670,74
09/03/2007,10:00:00,40670,40680,40665,40675,41
09/03/2007,10:01:00,40680,40690,40675,40690,67
09/03/2007,10:02:00,40690,40695,40680,40680,56
09/03/2007,10:03:00,40685,40710,40685,40705,121
09/03/2007,10:04:00,40700,40700,40675,40690,86
09/03/2007,10:05:00,40695,40700,40695,40700,8
09/03/2007,10:06:00,40700,40700,40675,40690,91
09/03/2007,10:07:00,40685,40685,40655,40655,107
09/03/2007,10:08:00,40655,40660,40645,40650,100
09/03/2007,10:09:00,40650,40675,40650,40675,30
09/03/2007,10:10:00,40675,40675,40670,40675,9
09/03/2007,10:11:00,40675,40675,40665,40665,20
09/03/2007,10:12:00,40665,40670,40660,40670,15
09/03/2007,10:13:00,40665,40665,40650,40660,42
09/03/2007,10:14:00,40660,40660,40655,40655,15
09/03/2007,10:15:00,40655,40665,40655,40665,29
09/03/2007,10:16:00,40670,40670,40655,40660,77
09/03/2007,10:17:00,40660,40660,40640,40640,108
09/03/2007,10:18:00,40640,40655,40640,40655,34
09/03/2007,10:19:00,40655,40665,40655,40665,29
09/03/2007,10:20:00,40665,40665,40645,40645,99
09/03/2007,10:21:00,40645,40645,40620,40630,109
09/03/2007,10:22:00,40630,40635,40610,40610,68
09/03/2007,10:23:00,40615,40640,40610,40635,62
09/03/2007,10:24:00,40630,40635,40625,40635,15
09/03/2007,10:25:00,40635,40650,40630,40640,49
09/03/2007,10:26:00,40640,40640,40635,40635,29
09/03/2007,10:27:00,40640,40645,40640,40645,20
09/03/2007,10:28:00,40645,40645,40630,40645,25
09/03/2007,10:29:00,40640,40655,40635,40645,52
09/03/2007,10:30:00,40640,40640,40595,40595,136
09/03/2007,10:31:00,40595,40605,40590,40605,52
09/03/2007,10:32:00,40600,40630,40600,40625,104
09/03/2007,10:33:00,40625,40630,40620,40620,15
09/03/2007,10:34:00,40625,40625,40610,40615,26
09/03/2007,10:35:00,40615,40620,40615,40620,3
09/03/2007,10:36:00,40620,40630,40610,40625,46
09/03/2007,10:37:00,40630,40630,40625,40630,11
09/03/2007,10:38:00,40625,40625,40615,40625,10
09/03/2007,10:39:00,40620,40630,40615,40620,44
09/03/2007,10:40:00,40625,40630,40625,40630,29
09/03/2007,10:41:00,40630,40645,40630,40635,31
09/03/2007,10:42:00,40640,40640,40625,40630,28
09/03/2007,10:43:00,40635,40635,40615,40620,66
09/03/2007,10:44:00,40620,40630,40615,40630,20
09/03/2007,10:45:00,40630,40630,40615,40620,59
09/03/2007,10:46:00,40620,40620,40610,40610,11
09/03/2007,10:47:00,40615,40615,40570,40585,162
09/03/2007,10:48:00,40590,40605,40590,40600,31
09/03/2007,10:49:00,40600,40605,40595,40595,38
09/03/2007,10:50:00,40595,40605,40585,40600,62
09/03/2007,10:51:00,40600,40600,40595,40595,27
09/03/2007,10:52:00,40595,40600,40590,40600,33
09/03/2007,10:53:00,40605,40605,40600,40605,16
09/03/2007,10:54:00,40600,40600,40590,40595,39
09/03/2007,10:55:00,40595,40600,40590,40600,10
09/03/2007,10:56:00,40600,40615,40595,40615,24
09/03/2007,10:57:00,40615,40635,40615,40635,40
09/03/2007,10:58:00,40635,40650,40630,40645,48
09/03/2007,10:59:00,40645,40655,40645,40645,52
09/03/2007,11:00:00,40650,40650,40640,40640,18
09/03/2007,11:01:00,40640,40640,40635,40640,12
09/03/2007,11:02:00,40640,40640,40635,40640,9
09/03/2007,11:03:00,40640,40640,40635,40635,9
09/03/2007,11:04:00,40640,40640,40640,40640,1
09/03/2007,11:05:00,40640,40640,40640,40640,3
09/03/2007,11:06:00,40640,40645,40640,40645,10
09/03/2007,11:07:00,40645,40645,40635,40635,14
09/03/2007,11:08:00,40635,40640,40625,40625,17
09/03/2007,11:09:00,40625,40625,40615,40625,34
09/03/2007,11:10:00,40625,40625,40620,40625,8
09/03/2007,11:11:00,40625,40645,40625,40645,49
09/03/2007,11:12:00,40650,40655,40650,40650,13
09/03/2007,11:13:00,40650,40650,40645,40650,21
09/03/2007,11:14:00,40650,40655,40640,40645,17
09/03/2007,11:15:00,40650,40650,40640,40640,9
09/03/2007,11:16:00,40635,40635,40630,40630,9
09/03/2007,11:17:00,40630,40630,40625,40625,2
09/03/2007,11:18:00,40630,40635,40630,40635,5
09/03/2007,11:20:00,40635,40640,40630,40630,26
09/03/2007,11:21:00,40635,40635,40630,40630,8
09/03/2007,11:22:00,40635,40635,40635,40635,10
09/03/2007,11:23:00,40635,40635,40635,40635,3
09/03/2007,11:25:00,40635,40640,40635,40640,3
09/03/2007,11:26:00,40635,40640,40625,40625,41
09/03/2007,11:27:00,40630,40640,40630,40635,21
09/03/2007,11:29:00,40640,40640,40640,40640,15
09/03/2007,11:30:00,40645,40655,40645,40650,37
09/03/2007,11:31:00,40650,40650,40635,40635,53
09/03/2007,11:32:00,40640,40640,40640,40640,4
09/03/2007,11:33:00,40640,40645,40640,40645,16
09/03/2007,11:35:00,40640,40640,40635,40640,4
09/03/2007,11:36:00,40635,40635,40630,40630,9
09/03/2007,11:37:00,40630,40630,40615,40615,54
09/03/2007,11:38:00,40610,40615,40610,40610,14
09/03/2007,11:39:00,40615,40620,40615,40615,16
09/03/2007,11:40:00,40615,40615,40610,40615,9
09/03/2007,11:41:00,40625,40630,40625,40625,21
09/03/2007,11:42:00,40635,40640,40635,40640,12
09/03/2007,11:43:00,40640,40640,40640,40640,18
09/03/2007,11:44:00,40635,40645,40635,40645,13
09/03/2007,11:45:00,40645,40655,40645,40650,14
09/03/2007,11:46:00,40650,40655,40650,40655,21
09/03/2007,11:47:00,40650,40665,40645,40665,80
09/03/2007,11:48:00,40665,40670,40655,40670,37
09/03/2007,11:49:00,40670,40670,40660,40665,12
09/03/2007,11:50:00,40665,40680,40665,40680,52
09/03/2007,11:51:00,40675,40675,40665,40665,14
09/03/2007,11:52:00,40670,40675,40665,40675,22
09/03/2007,11:53:00,40675,40675,40670,40670,5
09/03/2007,11:54:00,40675,40675,40670,40670,14
09/03/2007,11:55:00,40670,40675,40670,40675,75
09/03/2007,11:56:00,40670,40675,40670,40675,3
09/03/2007,11:57:00,40670,40670,40655,40655,19
09/03/2007,11:58:00,40660,40675,40655,40670,56
09/03/2007,11:59:00,40675,40685,40665,40665,24
09/03/2007,12:00:00,40660,40670,40660,40665,17
09/03/2007,12:01:00,40660,40670,40650,40650,43
09/03/2007,12:02:00,40650,40650,40640,40645,18
09/03/2007,12:03:00,40645,40645,40640,40645,14
09/03/2007,12:04:00,40645,40645,40645,40645,1
09/03/2007,12:05:00,40645,40650,40645,40650,9
09/03/2007,12:06:00,40655,40660,40650,40660,4
09/03/2007,12:07:00,40645,40650,40645,40645,6
09/03/2007,12:08:00,40645,40645,40640,40640,4
09/03/2007,12:09:00,40635,40635,40630,40635,10
09/03/2007,12:10:00,40635,40645,40635,40635,10
09/03/2007,12:12:00,40640,40640,40635,40640,3
09/03/2007,12:13:00,40640,40645,40640,40645,14
09/03/2007,12:14:00,40640,40640,40635,40635,21
09/03/2007,12:15:00,40640,40645,40640,40645,9
09/03/2007,12:16:00,40640,40640,40630,40630,19
09/03/2007,12:17:00,40630,40630,40625,40625,3
09/03/2007,12:20:00,40630,40630,40625,40625,4
09/03/2007,12:21:00,40625,40630,40625,40630,7
09/03/2007,12:23:00,40630,40630,40615,40620,42
09/03/2007,12:24:00,40620,40620,40620,40620,10
09/03/2007,12:25:00,40620,40630,40620,40625,37
09/03/2007,12:26:00,40625,40630,40625,40630,10
09/03/2007,12:27:00,40630,40630,40630,40630,2
09/03/2007,12:28:00,40635,40635,40635,40635,5
09/03/2007,12:29:00,40635,40635,40635,40635,5
09/03/2007,12:30:00,40640,40640,40640,40640,6
09/03/2007,12:31:00,40635,40635,40630,40630,12
09/03/2007,12:32:00,40630,40630,40625,40625,5
09/03/2007,12:33:00,40625,40630,40620,40620,4
09/03/2007,12:34:00,40625,40625,40620,40620,7
09/03/2007,12:35:00,40630,40640,40630,40635,34
09/03/2007,12:36:00,40630,40630,40630,40630,3
09/03/2007,12:37:00,40630,40635,40630,40630,13
09/03/2007,12:40:00,40630,40635,40630,40635,4
09/03/2007,12:41:00,40640,40640,40640,40640,1
09/03/2007,12:42:00,40640,40640,40635,40635,5
09/03/2007,12:44:00,40635,40635,40630,40630,5
09/03/2007,12:45:00,40625,40630,40625,40625,9
09/03/2007,12:46:00,40620,40620,40620,40620,1
09/03/2007,12:47:00,40620,40620,40615,40615,34
09/03/2007,12:48:00,40615,40615,40615,40615,2
09/03/2007,12:49:00,40620,40625,40620,40625,34
09/03/2007,12:50:00,40625,40625,40625,40625,19
09/03/2007,12:51:00,40630,40635,40625,40635,48
09/03/2007,12:52:00,40635,40635,40635,40635,2
09/03/2007,12:54:00,40635,40635,40630,40630,17
09/03/2007,12:55:00,40635,40635,40635,40635,12
09/03/2007,12:56:00,40640,40640,40635,40640,9
09/03/2007,12:57:00,40640,40650,40640,40650,39
09/03/2007,12:58:00,40645,40655,40645,40645,19
09/03/2007,12:59:00,40650,40655,40650,40655,12
09/03/2007,13:00:00,40655,40660,40655,40655,24
09/03/2007,13:01:00,40650,40655,40650,40650,8
09/03/2007,13:02:00,40650,40655,40650,40655,8
09/03/2007,13:03:00,40655,40655,40655,40655,2
09/03/2007,13:04:00,40655,40665,40655,40660,10
09/03/2007,13:05:00,40655,40660,40650,40655,6
09/03/2007,13:06:00,40655,40655,40655,40655,1
09/03/2007,13:07:00,40650,40650,40650,40650,4
09/03/2007,13:08:00,40645,40645,40635,40635,8
09/03/2007,13:09:00,40640,40645,40640,40645,2
09/03/2007,13:10:00,40650,40650,40650,40650,2
09/03/2007,13:11:00,40650,40650,40650,40650,1
09/03/2007,13:12:00,40655,40660,40650,40650,33
09/03/2007,13:13:00,40655,40655,40655,40655,4
09/03/2007,13:14:00,40655,40660,40655,40660,7
09/03/2007,13:15:00,40660,40660,40660,40660,4
09/03/2007,13:16:00,40655,40660,40655,40660,6
09/03/2007,13:17:00,40660,40660,40660,40660,2
09/03/2007,13:18:00,40665,40665,40665,40665,4
09/03/2007,13:19:00,40660,40660,40660,40660,1
09/03/2007,13:20:00,40660,40660,40660,40660,2
09/03/2007,13:21:00,40665,40665,40660,40660,9
09/03/2007,13:22:00,40660,40660,40660,40660,1
09/03/2007,13:24:00,40660,40665,40660,40665,5
09/03/2007,13:25:00,40665,40665,40665,40665,10
09/03/2007,13:27:00,40660,40660,40660,40660,2
09/03/2007,13:29:00,40660,40660,40660,40660,1
09/03/2007,13:30:00,40655,40660,40655,40655,5
09/03/2007,13:33:00,40655,40655,40655,40655,1
09/03/2007,13:35:00,40650,40650,40650,40650,6
09/03/2007,13:36:00,40650,40650,40645,40645,3
09/03/2007,13:37:00,40645,40645,40645,40645,4
09/03/2007,13:38:00,40645,40645,40640,40645,8
09/03/2007,13:39:00,40640,40645,40640,40640,12
09/03/2007,13:40:00,40640,40640,40635,40635,6
09/03/2007,13:41:00,40640,40645,40635,40635,7
09/03/2007,13:42:00,40640,40640,40640,40640,1
09/03/2007,13:43:00,40635,40635,40635,40635,4
09/03/2007,13:44:00,40630,40635,40625,40630,24
09/03/2007,13:45:00,40630,40630,40625,40625,3
09/03/2007,13:46:00,40625,40630,40625,40630,8
09/03/2007,13:47:00,40635,40645,40635,40645,10
09/03/2007,13:48:00,40640,40640,40640,40640,2
09/03/2007,13:50:00,40645,40645,40640,40640,2
09/03/2007,13:51:00,40640,40640,40630,40630,8
09/03/2007,13:52:00,40630,40630,40630,40630,3
09/03/2007,13:53:00,40635,40635,40630,40630,3
09/03/2007,13:54:00,40635,40635,40635,40635,1
09/03/2007,13:55:00,40630,40635,40630,40630,5
09/03/2007,13:57:00,40640,40640,40640,40640,15
09/03/2007,13:58:00,40635,40640,40635,40640,7
09/03/2007,13:59:00,40645,40645,40635,40635,33
09/03/2007,14:00:00,40630,40630,40625,40625,14
09/03/2007,14:01:00,40625,40635,40625,40635,20
09/03/2007,14:02:00,40635,40640,40615,40625,21
09/03/2007,14:03:00,40620,40635,40620,40635,4
09/03/2007,14:04:00,40630,40630,40630,40630,1
09/03/2007,14:06:00,40630,40630,40630,40630,9
09/03/2007,14:07:00,40635,40635,40635,40635,3
09/03/2007,14:08:00,40630,40635,40630,40635,2
09/03/2007,14:09:00,40630,40635,40625,40635,12
09/03/2007,14:10:00,40635,40635,40635,40635,1
09/03/2007,14:11:00,40640,40640,40630,40630,2
09/03/2007,14:12:00,40635,40635,40630,40635,8
09/03/2007,14:13:00,40630,40630,40615,40625,22
09/03/2007,14:14:00,40630,40630,40630,40630,4
09/03/2007,14:15:00,40630,40630,40625,40625,5
09/03/2007,14:16:00,40625,40630,40625,40625,5
09/03/2007,14:17:00,40620,40620,40615,40620,10
09/03/2007,14:18:00,40620,40625,40615,40615,4
09/03/2007,14:19:00,40625,40625,40620,40620,17
09/03/2007,14:20:00,40615,40615,40615,40615,24
09/03/2007,14:21:00,40615,40615,40605,40610,50
09/03/2007,14:22:00,40615,40620,40615,40615,15
09/03/2007,14:23:00,40620,40625,40615,40615,14
09/03/2007,14:24:00,40615,40615,40610,40615,7
09/03/2007,14:26:00,40610,40610,40610,40610,7
09/03/2007,14:27:00,40610,40610,40610,40610,3
09/03/2007,14:28:00,40605,40615,40605,40610,24
09/03/2007,14:29:00,40610,40625,40610,40615,7
09/03/2007,14:30:00,40625,40730,40625,40730,368
09/03/2007,14:31:00,40730,40770,40720,40770,233
09/03/2007,14:32:00,40760,40865,40755,40850,287
09/03/2007,14:33:00,40855,40875,40845,40870,202
09/03/2007,14:34:00,40870,40885,40845,40845,140
09/03/2007,14:35:00,40845,40860,40815,40840,152
09/03/2007,14:36:00,40840,40885,40835,40880,131
09/03/2007,14:37:00,40885,40925,40870,40925,189
09/03/2007,14:38:00,40925,40945,40915,40915,169
09/03/2007,14:39:00,40920,40925,40870,40870,177
09/03/2007,14:40:00,40865,40885,40865,40875,94
09/03/2007,14:41:00,40870,40870,40855,40855,68
09/03/2007,14:42:00,40860,40880,40860,40870,51
09/03/2007,14:43:00,40875,40900,40875,40885,46
09/03/2007,14:44:00,40890,40895,40885,40885,15
09/03/2007,14:45:00,40890,40895,40870,40870,84
09/03/2007,14:46:00,40870,40885,40860,40865,91
09/03/2007,14:47:00,40870,40875,40860,40875,55
09/03/2007,14:48:00,40870,40890,40865,40890,97
09/03/2007,14:49:00,40895,40915,40895,40900,108
09/03/2007,14:50:00,40905,40920,40905,40920,75
09/03/2007,14:51:00,40920,40920,40875,40890,152
09/03/2007,14:52:00,40890,40910,40875,40910,101
09/03/2007,14:53:00,40910,40925,40905,40925,69
09/03/2007,14:54:00,40925,40925,40875,40885,78
09/03/2007,14:55:00,40885,40920,40885,40920,61
09/03/2007,14:56:00,40920,40920,40880,40890,99
09/03/2007,14:57:00,40890,40920,40880,40915,62
09/03/2007,14:58:00,40915,40925,40910,40920,56
09/03/2007,14:59:00,40920,40925,40910,40920,39
09/03/2007,15:00:00,40920,40950,40915,40950,102
09/03/2007,15:01:00,40955,40980,40945,40970,188
09/03/2007,15:02:00,40975,40995,40955,40960,115
09/03/2007,15:03:00,40965,40975,40950,40955,35
09/03/2007,15:04:00,40950,40970,40940,40955,102
09/03/2007,15:05:00,40960,40960,40950,40950,62
09/03/2007,15:06:00,40950,40980,40940,40960,129
09/03/2007,15:07:00,40960,40965,40945,40955,52
09/03/2007,15:08:00,40955,40960,40950,40955,27
09/03/2007,15:09:00,40955,40980,40955,40980,45
09/03/2007,15:10:00,40975,40975,40960,40960,53
09/03/2007,15:11:00,40960,40965,40960,40960,12
09/03/2007,15:12:00,40955,40955,40940,40940,64
09/03/2007,15:13:00,40940,40955,40935,40945,32
09/03/2007,15:14:00,40945,40960,40940,40950,16
09/03/2007,15:15:00,40950,40955,40950,40950,22
09/03/2007,15:16:00,40950,40955,40945,40945,29
09/03/2007,15:17:00,40945,40945,40935,40945,35
09/03/2007,15:18:00,40945,40945,40940,40945,33
09/03/2007,15:19:00,40940,40940,40940,40940,6
09/03/2007,15:20:00,40940,40940,40925,40940,45
09/03/2007,15:21:00,40940,40940,40930,40940,29
09/03/2007,15:22:00,40945,40955,40945,40955,51
09/03/2007,15:23:00,40960,40975,40955,40960,97
09/03/2007,15:24:00,40960,40960,40950,40955,56
09/03/2007,15:25:00,40955,40960,40955,40955,5
09/03/2007,15:26:00,40960,40980,40960,40975,35
09/03/2007,15:27:00,40975,40990,40970,40985,29
09/03/2007,15:28:00,40985,40990,40975,40980,31
09/03/2007,15:29:00,40980,40985,40975,40975,5
09/03/2007,15:30:00,40975,40990,40975,40990,29
09/03/2007,15:31:00,40995,41020,40995,41020,178
09/03/2007,15:32:00,41020,41035,41015,41030,130
09/03/2007,15:33:00,41035,41040,41030,41040,79
09/03/2007,15:34:00,41045,41050,41030,41045,86
09/03/2007,15:35:00,41040,41040,41005,41015,70
09/03/2007,15:36:00,41015,41020,40995,41015,91
09/03/2007,15:37:00,41015,41040,41010,41010,82
09/03/2007,15:38:00,41010,41010,40990,41000,64
09/03/2007,15:39:00,40995,41005,40970,40975,99
09/03/2007,15:40:00,40970,40990,40970,40990,43
09/03/2007,15:41:00,40985,40990,40975,40980,36
09/03/2007,15:42:00,40985,40990,40980,40990,31
09/03/2007,15:43:00,40990,41000,40980,40980,36
09/03/2007,15:44:00,40975,40985,40960,40960,63
09/03/2007,15:45:00,40960,40990,40950,40975,74
09/03/2007,15:46:00,40975,40995,40975,40995,46
09/03/2007,15:47:00,40995,41010,40990,41005,41
09/03/2007,15:48:00,41005,41025,41005,41020,43
09/03/2007,15:49:00,41020,41020,41005,41015,29
09/03/2007,15:50:00,41005,41010,40990,40990,62
09/03/2007,15:51:00,40990,40995,40960,40965,108
09/03/2007,15:52:00,40970,40970,40950,40950,88
09/03/2007,15:53:00,40945,40945,40900,40915,111
09/03/2007,15:54:00,40915,40920,40895,40895,63
09/03/2007,15:55:00,40895,40925,40885,40915,100
09/03/2007,15:56:00,40915,40915,40895,40905,60
09/03/2007,15:57:00,40910,40910,40885,40890,79
09/03/2007,15:58:00,40890,40890,40855,40860,79
09/03/2007,15:59:00,40855,40855,40830,40830,134
09/03/2007,16:00:00,40835,40865,40835,40860,80
09/03/2007,16:01:00,40860,40870,40830,40830,74
09/03/2007,16:02:00,40835,40835,40765,40780,170
09/03/2007,16:03:00,40775,40800,40770,40785,145
09/03/2007,16:04:00,40785,40795,40750,40755,89
09/03/2007,16:05:00,40755,40775,40750,40750,114
09/03/2007,16:06:00,40750,40750,40690,40705,260
09/03/2007,16:07:00,40710,40740,40700,40735,199
09/03/2007,16:08:00,40735,40780,40730,40765,139
09/03/2007,16:09:00,40770,40780,40735,40740,112
09/03/2007,16:10:00,40745,40770,40735,40770,103
09/03/2007,16:11:00,40770,40810,40770,40800,121
09/03/2007,16:12:00,40805,40805,40775,40795,63
09/03/2007,16:13:00,40790,40790,40755,40760,120
09/03/2007,16:14:00,40760,40770,40735,40770,114
09/03/2007,16:15:00,40765,40790,40750,40765,86
09/03/2007,16:16:00,40765,40785,40740,40750,133
09/03/2007,16:17:00,40750,40750,40710,40715,139
09/03/2007,16:18:00,40720,40760,40710,40745,172
09/03/2007,16:19:00,40740,40750,40720,40730,81
09/03/2007,16:20:00,40740,40770,40730,40770,52
09/03/2007,16:21:00,40765,40795,40755,40785,122
09/03/2007,16:22:00,40790,40790,40750,40765,62
09/03/2007,16:23:00,40765,40795,40760,40760,83
09/03/2007,16:24:00,40760,40810,40760,40810,74
09/03/2007,16:25:00,40810,40815,40780,40780,55
09/03/2007,16:26:00,40785,40805,40785,40800,106
09/03/2007,16:27:00,40805,40820,40805,40805,42
09/03/2007,16:28:00,40805,40820,40800,40815,38
09/03/2007,16:29:00,40815,40845,40815,40840,58
09/03/2007,16:30:00,40835,40845,40835,40835,42
09/03/2007,16:39:00,40835,40835,40835,40835,3
09/03/2007,16:40:00,40830,40845,40830,40840,34
09/03/2007,16:41:00,40840,40855,40840,40840,93
09/03/2007,16:42:00,40850,40870,40845,40865,50
09/03/2007,16:43:00,40860,40860,40845,40850,33
09/03/2007,16:44:00,40850,40850,40840,40845,18
09/03/2007,16:45:00,40840,40845,40830,40845,50
09/03/2007,16:46:00,40845,40850,40835,40835,56
09/03/2007,16:47:00,40835,40855,40835,40850,71
09/03/2007,16:48:00,40855,40860,40850,40850,32
09/03/2007,16:49:00,40845,40880,40845,40880,51
09/03/2007,16:50:00,40880,40915,40870,40915,96
09/03/2007,16:51:00,40915,40925,40905,40910,101
09/03/2007,16:52:00,40920,40920,40910,40910,32
09/03/2007,16:53:00,40910,40940,40910,40940,77
09/03/2007,16:54:00,40945,40945,40920,40925,85
09/03/2007,16:55:00,40920,40925,40910,40910,26
09/03/2007,16:56:00,40910,40910,40900,40900,58
09/03/2007,16:57:00,40900,40925,40900,40915,55
09/03/2007,16:58:00,40920,40925,40915,40920,33
09/03/2007,16:59:00,40915,40920,40900,40900,29
09/03/2007,17:00:00,40900,40905,40885,40890,75
09/03/2007,17:01:00,40885,40885,40850,40855,120
09/03/2007,17:02:00,40855,40855,40835,40840,80
09/03/2007,17:03:00,40845,40850,40835,40845,49
09/03/2007,17:04:00,40850,40865,40850,40865,21
09/03/2007,17:05:00,40860,40860,40840,40840,25
09/03/2007,17:06:00,40835,40865,40825,40865,83
09/03/2007,17:07:00,40865,40865,40840,40840,34
09/03/2007,17:08:00,40845,40885,40845,40875,48
09/03/2007,17:09:00,40875,40875,40855,40865,29
09/03/2007,17:10:00,40855,40895,40855,40885,64
09/03/2007,17:11:00,40890,40910,40890,40900,33
09/03/2007,17:12:00,40905,40925,40905,40915,85
09/03/2007,17:13:00,40910,40920,40905,40910,43
09/03/2007,17:14:00,40915,40920,40905,40910,31
09/03/2007,17:15:00,40915,40915,40900,40905,46
09/03/2007,17:16:00,40910,40915,40895,40895,46
09/03/2007,17:17:00,40900,40900,40885,40895,41
09/03/2007,17:18:00,40895,40900,40890,40895,45
09/03/2007,17:19:00,40890,40910,40890,40905,41
09/03/2007,17:20:00,40900,40905,40885,40900,42
09/03/2007,17:21:00,40900,40900,40855,40860,69
09/03/2007,17:22:00,40865,40870,40860,40865,32
09/03/2007,17:23:00,40865,40865,40850,40850,47
09/03/2007,17:24:00,40850,40870,40850,40865,57
09/03/2007,17:25:00,40865,40865,40855,40855,44
09/03/2007,17:26:00,40850,40855,40840,40850,73
09/03/2007,17:27:00,40855,40860,40850,40850,15
09/03/2007,17:28:00,40850,40870,40850,40865,57
09/03/2007,17:29:00,40870,40895,40870,40885,95
09/03/2007,17:30:00,40880,40890,40865,40890,47
09/03/2007,17:31:00,40890,40910,40890,40910,67
09/03/2007,17:32:00,40910,40910,40900,40900,13
09/03/2007,17:33:00,40905,40910,40895,40910,28
09/03/2007,17:34:00,40905,40910,40890,40905,43
09/03/2007,17:35:00,40910,40920,40900,40905,58
09/03/2007,17:36:00,40900,40910,40900,40910,12
09/03/2007,17:37:00,40905,40920,40905,40915,29
09/03/2007,17:38:00,40915,40915,40905,40910,36
09/03/2007,17:39:00,40910,40920,40900,40910,62