DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/03/2007,09:00:00,41035,41085,41035,41065,64
12/03/2007,09:01:00,41070,41090,41060,41070,91
12/03/2007,09:02:00,41075,41105,41060,41105,110
12/03/2007,09:03:00,41105,41105,41065,41065,49
12/03/2007,09:04:00,41060,41065,41045,41050,70
12/03/2007,09:05:00,41055,41080,41055,41075,114
12/03/2007,09:06:00,41080,41090,41080,41085,105
12/03/2007,09:07:00,41090,41090,41085,41090,54
12/03/2007,09:08:00,41090,41095,41075,41075,71
12/03/2007,09:09:00,41070,41080,41065,41065,91
12/03/2007,09:10:00,41065,41070,41035,41035,124
12/03/2007,09:11:00,41040,41060,41035,41060,100
12/03/2007,09:12:00,41060,41070,41060,41065,19
12/03/2007,09:13:00,41065,41070,41055,41060,20
12/03/2007,09:14:00,41055,41055,41045,41055,33
12/03/2007,09:15:00,41050,41080,41050,41080,57
12/03/2007,09:16:00,41085,41090,41055,41055,32
12/03/2007,09:17:00,41065,41075,41060,41075,41
12/03/2007,09:18:00,41075,41090,41070,41090,30
12/03/2007,09:19:00,41095,41095,41075,41080,47
12/03/2007,09:20:00,41070,41085,41070,41085,50
12/03/2007,09:21:00,41085,41105,41085,41100,68
12/03/2007,09:22:00,41110,41110,41095,41105,40
12/03/2007,09:23:00,41105,41120,41100,41115,55
12/03/2007,09:24:00,41120,41135,41120,41130,104
12/03/2007,09:25:00,41135,41140,41125,41130,82
12/03/2007,09:26:00,41135,41135,41120,41125,37
12/03/2007,09:27:00,41130,41135,41125,41125,23
12/03/2007,09:28:00,41125,41130,41120,41125,32
12/03/2007,09:29:00,41125,41140,41120,41130,51
12/03/2007,09:30:00,41135,41135,41130,41130,14
12/03/2007,09:31:00,41130,41145,41130,41145,27
12/03/2007,09:32:00,41145,41155,41140,41150,91
12/03/2007,09:33:00,41155,41155,41140,41140,53
12/03/2007,09:34:00,41135,41145,41135,41145,46
12/03/2007,09:35:00,41145,41160,41145,41145,76
12/03/2007,09:36:00,41140,41140,41130,41130,58
12/03/2007,09:37:00,41125,41130,41115,41120,62
12/03/2007,09:38:00,41120,41125,41115,41125,39
12/03/2007,09:39:00,41125,41125,41115,41115,84
12/03/2007,09:40:00,41115,41130,41115,41130,45
12/03/2007,09:41:00,41130,41130,41120,41125,81
12/03/2007,09:42:00,41125,41130,41120,41125,59
12/03/2007,09:43:00,41125,41130,41110,41115,27
12/03/2007,09:44:00,41110,41115,41110,41110,32
12/03/2007,09:45:00,41110,41110,41105,41110,66
12/03/2007,09:46:00,41115,41120,41110,41115,140
12/03/2007,09:47:00,41110,41110,41095,41100,96
12/03/2007,09:48:00,41095,41105,41095,41105,61
12/03/2007,09:49:00,41100,41100,41085,41095,38
12/03/2007,09:50:00,41095,41100,41085,41085,75
12/03/2007,09:51:00,41085,41085,41070,41070,60
12/03/2007,09:52:00,41075,41085,41065,41085,138
12/03/2007,09:53:00,41085,41085,41075,41080,21
12/03/2007,09:54:00,41080,41095,41080,41085,29
12/03/2007,09:55:00,41085,41090,41085,41090,8
12/03/2007,09:56:00,41090,41090,41090,41090,149
12/03/2007,09:57:00,41090,41100,41085,41095,31
12/03/2007,09:58:00,41090,41100,41090,41100,21
12/03/2007,09:59:00,41090,41100,41090,41100,17
12/03/2007,10:00:00,41100,41100,41075,41085,62
12/03/2007,10:01:00,41085,41090,41085,41085,22
12/03/2007,10:02:00,41085,41085,41080,41080,33
12/03/2007,10:03:00,41080,41080,41055,41055,112
12/03/2007,10:04:00,41060,41060,41060,41060,24
12/03/2007,10:05:00,41065,41070,41065,41065,17
12/03/2007,10:06:00,41070,41080,41065,41080,24
12/03/2007,10:07:00,41075,41075,41070,41070,14
12/03/2007,10:08:00,41065,41065,41060,41060,28
12/03/2007,10:09:00,41060,41065,41060,41065,10
12/03/2007,10:10:00,41065,41065,41060,41060,16
12/03/2007,10:11:00,41060,41060,41050,41050,46
12/03/2007,10:12:00,41055,41060,41050,41050,19
12/03/2007,10:13:00,41050,41050,41025,41025,71
12/03/2007,10:14:00,41025,41025,41000,41005,74
12/03/2007,10:15:00,41005,41035,41000,41030,172
12/03/2007,10:16:00,41030,41030,41015,41020,52
12/03/2007,10:17:00,41020,41025,41015,41020,37
12/03/2007,10:18:00,41015,41020,41010,41015,70
12/03/2007,10:19:00,41010,41010,40995,40995,76
12/03/2007,10:20:00,40995,41000,40970,40975,214
12/03/2007,10:21:00,40970,40975,40965,40970,122
12/03/2007,10:22:00,40975,40990,40965,40965,193
12/03/2007,10:23:00,40965,40970,40950,40960,112
12/03/2007,10:24:00,40960,40970,40955,40960,442
12/03/2007,10:25:00,40960,40965,40960,40965,26
12/03/2007,10:26:00,40960,40960,40935,40945,104
12/03/2007,10:27:00,40945,40960,40945,40955,148
12/03/2007,10:28:00,40950,40965,40950,40965,91
12/03/2007,10:29:00,40965,40965,40950,40950,31
12/03/2007,10:30:00,40945,40950,40940,40945,46
12/03/2007,10:31:00,40945,40950,40945,40945,27
12/03/2007,10:32:00,40940,40945,40940,40945,46
12/03/2007,10:33:00,40945,40950,40935,40945,39
12/03/2007,10:34:00,40950,40975,40950,40975,80
12/03/2007,10:35:00,40975,40975,40960,40960,41
12/03/2007,10:36:00,40960,40960,40950,40955,132
12/03/2007,10:37:00,40950,40950,40940,40950,51
12/03/2007,10:38:00,40945,40945,40945,40945,13
12/03/2007,10:39:00,40945,40950,40945,40945,7
12/03/2007,10:40:00,40945,40945,40940,40945,40
12/03/2007,10:41:00,40945,40945,40940,40945,40
12/03/2007,10:42:00,40945,40950,40940,40950,20
12/03/2007,10:43:00,40950,40955,40950,40955,40
12/03/2007,10:44:00,40955,40965,40955,40960,36
12/03/2007,10:45:00,40965,40965,40955,40955,48
12/03/2007,10:46:00,40955,40960,40945,40945,42
12/03/2007,10:47:00,40950,40950,40945,40950,29
12/03/2007,10:48:00,40950,40950,40950,40950,4
12/03/2007,10:49:00,40950,40955,40950,40955,20
12/03/2007,10:50:00,40960,40970,40960,40970,129
12/03/2007,10:51:00,40970,40980,40965,40970,49
12/03/2007,10:52:00,40975,40975,40970,40970,154
12/03/2007,10:53:00,40975,40975,40955,40955,21
12/03/2007,10:54:00,40955,40955,40940,40940,46
12/03/2007,10:55:00,40935,40940,40930,40935,110
12/03/2007,10:56:00,40935,40935,40925,40930,44
12/03/2007,10:57:00,40930,40935,40925,40930,21
12/03/2007,10:58:00,40935,40940,40935,40940,13
12/03/2007,10:59:00,40930,40930,40910,40920,105
12/03/2007,11:00:00,40920,40920,40900,40905,51
12/03/2007,11:01:00,40900,40930,40895,40930,102
12/03/2007,11:02:00,40930,40930,40910,40915,57
12/03/2007,11:03:00,40915,40920,40905,40910,40
12/03/2007,11:04:00,40915,40915,40905,40910,10
12/03/2007,11:05:00,40910,40910,40865,40870,165
12/03/2007,11:06:00,40870,40890,40865,40885,87
12/03/2007,11:07:00,40880,40895,40880,40895,70
12/03/2007,11:08:00,40895,40900,40880,40880,45
12/03/2007,11:09:00,40880,40890,40880,40885,16
12/03/2007,11:10:00,40880,40885,40880,40885,7
12/03/2007,11:11:00,40885,40890,40880,40880,32
12/03/2007,11:12:00,40880,40890,40880,40890,18
12/03/2007,11:13:00,40885,40885,40870,40870,99
12/03/2007,11:14:00,40870,40885,40865,40880,29
12/03/2007,11:15:00,40880,40880,40875,40880,7
12/03/2007,11:16:00,40880,40885,40875,40875,20
12/03/2007,11:17:00,40870,40875,40865,40875,34
12/03/2007,11:18:00,40870,40875,40855,40865,102
12/03/2007,11:19:00,40865,40865,40855,40860,37
12/03/2007,11:20:00,40860,40870,40860,40860,36
12/03/2007,11:21:00,40865,40865,40865,40865,5
12/03/2007,11:22:00,40870,40885,40870,40885,42
12/03/2007,11:23:00,40890,40890,40875,40880,41
12/03/2007,11:24:00,40885,40885,40880,40885,17
12/03/2007,11:25:00,40885,40895,40860,40860,54
12/03/2007,11:26:00,40860,40880,40845,40880,139
12/03/2007,11:27:00,40880,40900,40880,40890,57
12/03/2007,11:28:00,40900,40900,40890,40895,75
12/03/2007,11:29:00,40900,40915,40900,40910,57
12/03/2007,11:30:00,40915,40920,40910,40920,41
12/03/2007,11:31:00,40915,40915,40905,40910,31
12/03/2007,11:32:00,40910,40915,40905,40915,4
12/03/2007,11:33:00,40910,40910,40895,40910,42
12/03/2007,11:34:00,40905,40905,40895,40895,17
12/03/2007,11:35:00,40900,40905,40895,40900,51
12/03/2007,11:36:00,40900,40920,40900,40915,42
12/03/2007,11:37:00,40915,40915,40915,40915,10
12/03/2007,11:38:00,40915,40915,40900,40905,51
12/03/2007,11:39:00,40905,40905,40895,40900,19
12/03/2007,11:40:00,40900,40900,40895,40895,17
12/03/2007,11:41:00,40900,40900,40895,40895,5
12/03/2007,11:42:00,40895,40895,40880,40880,42
12/03/2007,11:43:00,40875,40875,40870,40875,43
12/03/2007,11:44:00,40875,40875,40870,40870,22
12/03/2007,11:45:00,40870,40890,40870,40885,45
12/03/2007,11:46:00,40885,40900,40885,40895,20
12/03/2007,11:47:00,40890,40900,40890,40900,16
12/03/2007,11:48:00,40900,40905,40885,40885,30
12/03/2007,11:49:00,40895,40900,40895,40900,3
12/03/2007,11:50:00,40900,40900,40895,40895,16
12/03/2007,11:51:00,40900,40915,40900,40910,19
12/03/2007,11:52:00,40915,40940,40915,40930,51
12/03/2007,11:53:00,40925,40945,40925,40945,29
12/03/2007,11:54:00,40945,40945,40930,40940,29
12/03/2007,11:55:00,40940,40945,40935,40940,13
12/03/2007,11:56:00,40945,40950,40945,40950,31
12/03/2007,11:57:00,40950,40955,40940,40945,30
12/03/2007,11:58:00,40950,40955,40945,40955,109
12/03/2007,11:59:00,40955,40960,40955,40955,11
12/03/2007,12:00:00,40960,40975,40960,40965,62
12/03/2007,12:01:00,40965,40965,40965,40965,6
12/03/2007,12:02:00,40970,40970,40960,40970,70
12/03/2007,12:03:00,40970,40970,40965,40965,8
12/03/2007,12:04:00,40965,40965,40965,40965,4
12/03/2007,12:05:00,40965,40970,40960,40965,24
12/03/2007,12:06:00,40965,40965,40965,40965,3
12/03/2007,12:07:00,40965,40970,40965,40970,24
12/03/2007,12:08:00,40975,40980,40970,40970,95
12/03/2007,12:09:00,40965,40965,40950,40950,60
12/03/2007,12:10:00,40950,40960,40950,40960,11
12/03/2007,12:11:00,40955,40960,40955,40960,5
12/03/2007,12:12:00,40960,40960,40940,40945,41
12/03/2007,12:13:00,40945,40950,40940,40950,16
12/03/2007,12:14:00,40945,40945,40935,40935,21
12/03/2007,12:15:00,40935,40940,40925,40935,37
12/03/2007,12:16:00,40940,40940,40925,40930,29
12/03/2007,12:17:00,40925,40940,40925,40940,14
12/03/2007,12:18:00,40940,40940,40940,40940,3
12/03/2007,12:19:00,40940,40940,40935,40940,5
12/03/2007,12:20:00,40945,40950,40940,40945,11
12/03/2007,12:21:00,40945,40945,40945,40945,1
12/03/2007,12:22:00,40950,40955,40950,40955,6
12/03/2007,12:23:00,40955,40965,40955,40960,28
12/03/2007,12:24:00,40960,40970,40960,40970,6
12/03/2007,12:25:00,40965,40965,40965,40965,1
12/03/2007,12:26:00,40960,40960,40955,40955,5
12/03/2007,12:27:00,40960,40960,40950,40950,19
12/03/2007,12:28:00,40950,40955,40950,40955,7
12/03/2007,12:29:00,40955,40955,40955,40955,2
12/03/2007,12:30:00,40955,40955,40945,40950,11
12/03/2007,12:31:00,40945,40950,40930,40935,28
12/03/2007,12:32:00,40930,40930,40910,40915,32
12/03/2007,12:33:00,40920,40925,40920,40920,8
12/03/2007,12:34:00,40920,40925,40915,40925,8
12/03/2007,12:36:00,40925,40925,40910,40915,16
12/03/2007,12:37:00,40915,40915,40895,40895,43
12/03/2007,12:38:00,40895,40905,40895,40900,22
12/03/2007,12:39:00,40905,40915,40905,40910,17
12/03/2007,12:40:00,40910,40925,40910,40920,24
12/03/2007,12:41:00,40915,40920,40915,40920,24
12/03/2007,12:42:00,40925,40930,40920,40925,132
12/03/2007,12:43:00,40925,40950,40925,40950,24
12/03/2007,12:44:00,40945,40945,40945,40945,4
12/03/2007,12:45:00,40945,40945,40945,40945,1
12/03/2007,12:46:00,40950,40955,40940,40940,21
12/03/2007,12:47:00,40945,40945,40945,40945,1
12/03/2007,12:48:00,40945,40945,40945,40945,2
12/03/2007,12:49:00,40940,40940,40915,40920,39
12/03/2007,12:50:00,40915,40915,40910,40915,16
12/03/2007,12:51:00,40910,40925,40910,40920,13
12/03/2007,12:52:00,40920,40930,40920,40930,17
12/03/2007,12:54:00,40930,40930,40930,40930,2
12/03/2007,12:55:00,40935,40940,40935,40940,11
12/03/2007,12:56:00,40940,40940,40940,40940,1
12/03/2007,12:57:00,40940,40940,40940,40940,2
12/03/2007,12:58:00,40940,40940,40940,40940,11
12/03/2007,12:59:00,40940,40940,40940,40940,4
12/03/2007,13:00:00,40940,40940,40925,40925,8
12/03/2007,13:01:00,40925,40930,40925,40930,4
12/03/2007,13:02:00,40925,40925,40920,40920,9
12/03/2007,13:03:00,40925,40925,40920,40920,6
12/03/2007,13:04:00,40925,40930,40925,40930,3
12/03/2007,13:05:00,40930,40930,40925,40930,8
12/03/2007,13:07:00,40930,40945,40930,40945,15
12/03/2007,13:08:00,40945,40945,40940,40940,12
12/03/2007,13:09:00,40940,40950,40940,40950,29
12/03/2007,13:10:00,40950,40950,40950,40950,2
12/03/2007,13:11:00,40940,40940,40935,40940,19
12/03/2007,13:14:00,40945,40945,40930,40940,9
12/03/2007,13:15:00,40940,40940,40915,40915,46
12/03/2007,13:16:00,40920,40925,40920,40925,7
12/03/2007,13:17:00,40920,40920,40920,40920,2
12/03/2007,13:18:00,40920,40930,40915,40915,9
12/03/2007,13:19:00,40915,40930,40915,40930,8
12/03/2007,13:20:00,40925,40925,40905,40910,16
12/03/2007,13:21:00,40910,40910,40875,40880,35
12/03/2007,13:22:00,40885,40895,40860,40865,96
12/03/2007,13:23:00,40870,40870,40865,40870,24
12/03/2007,13:24:00,40870,40875,40865,40870,24
12/03/2007,13:25:00,40865,40875,40850,40860,33
12/03/2007,13:26:00,40865,40865,40830,40835,177
12/03/2007,13:27:00,40830,40830,40815,40820,94
12/03/2007,13:28:00,40825,40845,40825,40830,42
12/03/2007,13:29:00,40830,40845,40830,40835,18
12/03/2007,13:30:00,40830,40840,40805,40805,60
12/03/2007,13:31:00,40810,40815,40770,40770,113
12/03/2007,13:32:00,40770,40780,40730,40735,122
12/03/2007,13:33:00,40740,40750,40705,40725,164
12/03/2007,13:34:00,40725,40740,40715,40715,94
12/03/2007,13:35:00,40715,40715,40675,40690,188
12/03/2007,13:36:00,40695,40730,40695,40725,881
12/03/2007,13:37:00,40725,40740,40720,40740,128
12/03/2007,13:38:00,40735,40750,40735,40740,119
12/03/2007,13:39:00,40745,40760,40745,40760,38
12/03/2007,13:40:00,40765,40785,40760,40765,71
12/03/2007,13:41:00,40770,40785,40765,40785,34
12/03/2007,13:42:00,40785,40785,40750,40755,66
12/03/2007,13:43:00,40755,40760,40745,40760,75
12/03/2007,13:44:00,40760,40770,40760,40770,22
12/03/2007,13:45:00,40765,40775,40765,40765,22
12/03/2007,13:46:00,40765,40765,40750,40750,40
12/03/2007,13:47:00,40755,40755,40750,40750,4
12/03/2007,13:48:00,40750,40765,40750,40765,57
12/03/2007,13:49:00,40765,40775,40765,40775,34
12/03/2007,13:50:00,40780,40795,40780,40785,70
12/03/2007,13:51:00,40790,40795,40755,40760,106
12/03/2007,13:52:00,40765,40785,40750,40760,57
12/03/2007,13:53:00,40765,40770,40760,40765,19
12/03/2007,13:54:00,40765,40770,40760,40765,14
12/03/2007,13:55:00,40770,40790,40770,40775,32
12/03/2007,13:56:00,40780,40785,40765,40765,24
12/03/2007,13:57:00,40770,40775,40745,40745,60
12/03/2007,13:58:00,40745,40760,40745,40760,12
12/03/2007,13:59:00,40755,40775,40755,40775,40
12/03/2007,14:00:00,40765,40765,40745,40765,40
12/03/2007,14:01:00,40750,40755,40750,40755,17
12/03/2007,14:02:00,40760,40765,40740,40740,31
12/03/2007,14:03:00,40740,40745,40725,40725,81
12/03/2007,14:04:00,40725,40730,40710,40720,107
12/03/2007,14:05:00,40720,40730,40715,40725,29
12/03/2007,14:06:00,40730,40760,40730,40760,81
12/03/2007,14:07:00,40750,40750,40740,40745,17
12/03/2007,14:08:00,40740,40745,40740,40745,22
12/03/2007,14:09:00,40745,40755,40745,40750,44
12/03/2007,14:10:00,40745,40750,40740,40745,28
12/03/2007,14:11:00,40745,40745,40740,40740,12
12/03/2007,14:12:00,40745,40755,40745,40750,419
12/03/2007,14:13:00,40745,40760,40735,40740,83
12/03/2007,14:14:00,40745,40750,40735,40745,48
12/03/2007,14:15:00,40740,40740,40710,40715,81
12/03/2007,14:16:00,40715,40725,40710,40715,154
12/03/2007,14:17:00,40710,40715,40705,40715,21
12/03/2007,14:18:00,40720,40725,40720,40720,24
12/03/2007,14:19:00,40720,40730,40715,40725,21
12/03/2007,14:20:00,40725,40725,40725,40725,25
12/03/2007,14:21:00,40725,40725,40715,40715,23
12/03/2007,14:22:00,40710,40710,40695,40700,290
12/03/2007,14:23:00,40705,40715,40700,40715,189
12/03/2007,14:24:00,40715,40725,40700,40705,50
12/03/2007,14:25:00,40710,40720,40710,40720,12
12/03/2007,14:26:00,40725,40725,40710,40720,9
12/03/2007,14:27:00,40720,40725,40720,40725,6
12/03/2007,14:28:00,40725,40735,40720,40735,32
12/03/2007,14:29:00,40735,40755,40735,40755,35
12/03/2007,14:30:00,40750,40760,40730,40750,40
12/03/2007,14:31:00,40745,40775,40745,40760,86
12/03/2007,14:32:00,40750,40785,40750,40775,65
12/03/2007,14:33:00,40775,40805,40775,40795,103
12/03/2007,14:34:00,40800,40815,40790,40810,76
12/03/2007,14:35:00,40810,40810,40785,40805,74
12/03/2007,14:36:00,40805,40835,40800,40820,126
12/03/2007,14:37:00,40830,40840,40825,40835,104
12/03/2007,14:38:00,40840,40845,40820,40820,64
12/03/2007,14:39:00,40815,40825,40810,40815,52
12/03/2007,14:40:00,40820,40825,40810,40820,238
12/03/2007,14:41:00,40830,40860,40830,40850,55
12/03/2007,14:42:00,40845,40875,40840,40870,137
12/03/2007,14:43:00,40865,40865,40845,40855,91
12/03/2007,14:44:00,40855,40865,40850,40860,25
12/03/2007,14:45:00,40860,40880,40860,40870,43
12/03/2007,14:46:00,40865,40865,40825,40825,108
12/03/2007,14:47:00,40825,40830,40785,40795,140
12/03/2007,14:48:00,40795,40800,40780,40780,81
12/03/2007,14:49:00,40775,40775,40735,40745,101
12/03/2007,14:50:00,40745,40745,40700,40715,141
12/03/2007,14:51:00,40715,40750,40715,40750,63
12/03/2007,14:52:00,40750,40765,40750,40760,66
12/03/2007,14:53:00,40760,40760,40730,40740,80
12/03/2007,14:54:00,40730,40740,40710,40730,86
12/03/2007,14:55:00,40740,40750,40725,40735,40
12/03/2007,14:56:00,40735,40750,40735,40745,14
12/03/2007,14:57:00,40740,40740,40680,40680,153
12/03/2007,14:58:00,40680,40690,40650,40680,190
12/03/2007,14:59:00,40680,40710,40670,40680,120
12/03/2007,15:00:00,40680,40680,40630,40660,231
12/03/2007,15:01:00,40660,40685,40660,40665,74
12/03/2007,15:02:00,40670,40705,40665,40705,97
12/03/2007,15:03:00,40700,40735,40700,40725,84
12/03/2007,15:04:00,40720,40725,40695,40720,81
12/03/2007,15:05:00,40730,40730,40655,40655,112
12/03/2007,15:06:00,40660,40685,40650,40680,103
12/03/2007,15:07:00,40675,40695,40655,40690,97
12/03/2007,15:08:00,40685,40700,40670,40690,55
12/03/2007,15:09:00,40690,40690,40655,40660,52
12/03/2007,15:10:00,40665,40700,40650,40695,89
12/03/2007,15:11:00,40695,40700,40685,40700,66
12/03/2007,15:12:00,40705,40725,40700,40705,76
12/03/2007,15:13:00,40705,40705,40680,40700,49
12/03/2007,15:14:00,40705,40720,40690,40700,61
12/03/2007,15:15:00,40705,40705,40680,40705,48
12/03/2007,15:16:00,40700,40705,40700,40700,61
12/03/2007,15:17:00,40700,40725,40690,40705,89
12/03/2007,15:18:00,40705,40725,40705,40725,20
12/03/2007,15:19:00,40725,40725,40695,40705,45
12/03/2007,15:20:00,40710,40745,40705,40745,56
12/03/2007,15:21:00,40740,40770,40740,40765,73
12/03/2007,15:22:00,40760,40810,40760,40810,75
12/03/2007,15:23:00,40805,40820,40775,40775,114
12/03/2007,15:24:00,40775,40775,40740,40750,125
12/03/2007,15:25:00,40740,40755,40740,40750,40
12/03/2007,15:26:00,40755,40765,40745,40765,62
12/03/2007,15:27:00,40765,40770,40760,40765,31
12/03/2007,15:28:00,40765,40775,40755,40775,90
12/03/2007,15:29:00,40775,40775,40755,40755,37
12/03/2007,15:30:00,40755,40760,40735,40740,84
12/03/2007,15:31:00,40740,40745,40730,40745,34
12/03/2007,15:32:00,40750,40750,40740,40750,188
12/03/2007,15:33:00,40745,40755,40745,40755,25
12/03/2007,15:34:00,40755,40760,40755,40755,12
12/03/2007,15:35:00,40755,40755,40745,40745,21
12/03/2007,15:36:00,40750,40770,40750,40765,30
12/03/2007,15:37:00,40765,40795,40765,40795,70
12/03/2007,15:38:00,40790,40795,40785,40785,40
12/03/2007,15:39:00,40785,40795,40770,40775,42
12/03/2007,15:40:00,40770,40770,40760,40760,38
12/03/2007,15:41:00,40765,40770,40750,40750,53
12/03/2007,15:42:00,40750,40750,40730,40730,62
12/03/2007,15:43:00,40730,40740,40730,40740,32
12/03/2007,15:44:00,40740,40755,40735,40735,73
12/03/2007,15:45:00,40740,40740,40730,40735,30
12/03/2007,15:46:00,40735,40735,40715,40720,33
12/03/2007,15:47:00,40715,40735,40715,40730,79
12/03/2007,15:48:00,40730,40730,40715,40720,47
12/03/2007,15:49:00,40725,40735,40720,40735,62
12/03/2007,15:50:00,40735,40735,40730,40730,10
12/03/2007,15:51:00,40735,40770,40735,40770,98
12/03/2007,15:52:00,40770,40775,40750,40760,43
12/03/2007,15:53:00,40760,40770,40760,40770,12
12/03/2007,15:54:00,40770,40770,40755,40755,45
12/03/2007,15:55:00,40750,40765,40750,40760,19
12/03/2007,15:56:00,40760,40770,40760,40760,24
12/03/2007,15:57:00,40765,40770,40755,40760,32
12/03/2007,15:58:00,40760,40770,40755,40765,15
12/03/2007,15:59:00,40765,40785,40765,40775,72
12/03/2007,16:00:00,40770,40795,40760,40795,60
12/03/2007,16:01:00,40800,40800,40775,40780,55
12/03/2007,16:02:00,40785,40785,40780,40785,12
12/03/2007,16:03:00,40785,40795,40785,40795,7
12/03/2007,16:04:00,40790,40795,40790,40790,17
12/03/2007,16:05:00,40795,40835,40795,40835,86
12/03/2007,16:06:00,40830,40830,40810,40820,78
12/03/2007,16:07:00,40820,40820,40805,40810,38
12/03/2007,16:08:00,40810,40810,40775,40780,63
12/03/2007,16:09:00,40785,40790,40780,40790,88
12/03/2007,16:10:00,40785,40800,40780,40790,32
12/03/2007,16:11:00,40785,40785,40780,40780,11
12/03/2007,16:12:00,40780,40805,40780,40800,40
12/03/2007,16:13:00,40800,40805,40755,40755,61
12/03/2007,16:14:00,40760,40765,40755,40760,48
12/03/2007,16:15:00,40765,40765,40735,40735,75
12/03/2007,16:16:00,40740,40760,40740,40755,38
12/03/2007,16:17:00,40760,40760,40745,40745,12
12/03/2007,16:18:00,40750,40750,40740,40740,30
12/03/2007,16:19:00,40740,40750,40740,40745,25
12/03/2007,16:20:00,40750,40760,40750,40760,23
12/03/2007,16:21:00,40750,40750,40735,40740,26
12/03/2007,16:22:00,40740,40750,40740,40740,15
12/03/2007,16:23:00,40740,40740,40725,40730,39
12/03/2007,16:24:00,40730,40735,40725,40730,42
12/03/2007,16:25:00,40735,40740,40725,40725,35
12/03/2007,16:26:00,40725,40725,40700,40710,91
12/03/2007,16:27:00,40710,40710,40700,40710,31
12/03/2007,16:28:00,40710,40715,40710,40715,9
12/03/2007,16:29:00,40710,40710,40700,40700,76
12/03/2007,16:30:00,40695,40695,40680,40690,76
12/03/2007,16:31:00,40695,40725,40695,40720,149
12/03/2007,16:32:00,40720,40735,40715,40735,404
12/03/2007,16:33:00,40725,40725,40695,40700,141
12/03/2007,16:34:00,40700,40710,40700,40710,91
12/03/2007,16:35:00,40710,40720,40710,40715,612
12/03/2007,16:36:00,40715,40720,40710,40720,17
12/03/2007,16:37:00,40715,40740,40715,40735,42
12/03/2007,16:38:00,40735,40740,40735,40735,17
12/03/2007,16:39:00,40740,40745,40735,40745,21
12/03/2007,16:40:00,40740,40740,40735,40735,28
12/03/2007,16:41:00,40730,40755,40730,40755,29
12/03/2007,16:42:00,40745,40755,40735,40735,22
12/03/2007,16:43:00,40735,40735,40715,40715,32
12/03/2007,16:44:00,40715,40725,40715,40720,24
12/03/2007,16:45:00,40715,40715,40700,40700,41
12/03/2007,16:46:00,40700,40710,40690,40710,46
12/03/2007,16:47:00,40710,40710,40700,40700,51
12/03/2007,16:48:00,40700,40705,40700,40705,9
12/03/2007,16:49:00,40710,40715,40700,40715,51
12/03/2007,16:50:00,40715,40730,40715,40725,46
12/03/2007,16:51:00,40730,40735,40725,40735,45
12/03/2007,16:52:00,40740,40750,40735,40750,44
12/03/2007,16:53:00,40745,40750,40740,40750,30
12/03/2007,16:54:00,40750,40755,40735,40735,22
12/03/2007,16:55:00,40735,40750,40735,40750,55
12/03/2007,16:56:00,40745,40750,40745,40750,16
12/03/2007,16:57:00,40750,40750,40745,40750,20
12/03/2007,16:58:00,40750,40750,40740,40740,27
12/03/2007,16:59:00,40740,40745,40735,40740,17
12/03/2007,17:00:00,40740,40740,40725,40725,100
12/03/2007,17:01:00,40730,40730,40725,40725,13
12/03/2007,17:02:00,40725,40735,40725,40725,23
12/03/2007,17:03:00,40725,40725,40715,40720,40
12/03/2007,17:04:00,40720,40735,40720,40735,19
12/03/2007,17:05:00,40740,40755,40740,40745,92
12/03/2007,17:06:00,40750,40760,40745,40760,54
12/03/2007,17:07:00,40760,40760,40745,40745,26
12/03/2007,17:08:00,40750,40760,40750,40760,13
12/03/2007,17:09:00,40750,40765,40750,40760,18
12/03/2007,17:10:00,40765,40780,40760,40775,61
12/03/2007,17:11:00,40765,40775,40765,40775,453
12/03/2007,17:12:00,40775,40780,40775,40775,38
12/03/2007,17:13:00,40775,40800,40770,40800,57
12/03/2007,17:14:00,40795,40800,40785,40800,48
12/03/2007,17:15:00,40795,40800,40790,40795,39
12/03/2007,17:16:00,40795,40815,40795,40815,61
12/03/2007,17:17:00,40815,40820,40805,40820,663
12/03/2007,17:18:00,40820,40820,40800,40800,59
12/03/2007,17:19:00,40800,40805,40800,40800,17
12/03/2007,17:20:00,40800,40805,40795,40800,37
12/03/2007,17:21:00,40795,40795,40785,40785,45
12/03/2007,17:22:00,40790,40790,40780,40780,42
12/03/2007,17:23:00,40780,40780,40765,40765,40
12/03/2007,17:24:00,40765,40770,40760,40770,16
12/03/2007,17:25:00,40775,40785,40775,40785,64
12/03/2007,17:26:00,40785,40785,40765,40765,56
12/03/2007,17:27:00,40775,40775,40760,40760,30
12/03/2007,17:28:00,40760,40760,40755,40760,27
12/03/2007,17:29:00,40755,40760,40740,40745,85
12/03/2007,17:30:00,40750,40750,40720,40720,80
12/03/2007,17:31:00,40725,40725,40720,40720,33
12/03/2007,17:32:00,40720,40720,40715,40715,44
12/03/2007,17:33:00,40715,40725,40710,40715,52
12/03/2007,17:34:00,40710,40720,40705,40715,352
12/03/2007,17:35:00,40715,40740,40710,40735,139
12/03/2007,17:36:00,40740,40750,40735,40740,137
12/03/2007,17:37:00,40740,40740,40725,40730,42
12/03/2007,17:38:00,40730,40735,40725,40725,45
12/03/2007,17:39:00,40730,40735,40720,40720,38