DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 02/04/2007,16:09:00,41060,41090,41060,41075,102 02/04/2007,16:10:00,41075,41080,41050,41050,122 02/04/2007,16:11:00,41050,41070,41045,41050,78 02/04/2007,16:12:00,41050,41050,41025,41030,67 02/04/2007,16:13:00,41025,41050,41010,41045,141 02/04/2007,16:14:00,41050,41055,41045,41050,37 02/04/2007,16:15:00,41060,41060,41010,41025,156 02/04/2007,16:16:00,41020,41050,41020,41050,73 02/04/2007,16:17:00,41055,41060,41025,41050,93 02/04/2007,16:18:00,41045,41055,41025,41030,48 02/04/2007,16:19:00,41035,41060,41030,41055,105 02/04/2007,16:20:00,41050,41065,41040,41055,50 02/04/2007,16:21:00,41055,41065,41050,41060,97 02/04/2007,16:22:00,41065,41075,41055,41055,65 02/04/2007,16:23:00,41065,41070,41040,41050,86 02/04/2007,16:24:00,41045,41075,41040,41065,52 02/04/2007,16:25:00,41065,41080,41055,41080,33 02/04/2007,16:26:00,41070,41070,41055,41070,25 02/04/2007,16:27:00,41070,41075,41055,41055,33 02/04/2007,16:28:00,41055,41085,41055,41085,43 02/04/2007,16:29:00,41085,41100,41070,41100,56 02/04/2007,16:30:00,41095,41130,41095,41105,111 02/04/2007,16:31:00,41115,41125,41105,41120,49 02/04/2007,16:32:00,41120,41145,41115,41145,52 02/04/2007,16:33:00,41140,41150,41135,41135,39 02/04/2007,16:34:00,41130,41135,41110,41110,36 02/04/2007,16:35:00,41115,41130,41115,41125,23 02/04/2007,16:36:00,41120,41120,41110,41115,11 02/04/2007,16:37:00,41125,41130,41115,41125,28 02/04/2007,16:38:00,41120,41120,41115,41115,7 02/04/2007,16:39:00,41115,41115,41100,41110,65 02/04/2007,16:40:00,41115,41120,41100,41115,58 02/04/2007,16:41:00,41115,41115,41095,41095,34 02/04/2007,16:42:00,41095,41110,41080,41100,32 02/04/2007,16:43:00,41100,41110,41095,41105,37 02/04/2007,16:44:00,41110,41110,41090,41100,44 02/04/2007,16:45:00,41105,41115,41100,41100,39 02/04/2007,16:46:00,41095,41130,41095,41130,54 02/04/2007,16:47:00,41125,41125,41105,41115,20 02/04/2007,16:48:00,41115,41115,41110,41110,6 02/04/2007,16:49:00,41110,41115,41105,41115,23 02/04/2007,16:50:00,41120,41125,41115,41125,22 02/04/2007,16:51:00,41125,41125,41110,41125,38 02/04/2007,16:52:00,41120,41120,41120,41120,13 02/04/2007,16:53:00,41120,41135,41120,41130,39 02/04/2007,16:54:00,41130,41155,41130,41155,67 02/04/2007,16:55:00,41160,41195,41155,41180,152 02/04/2007,16:56:00,41180,41215,41170,41205,94 02/04/2007,16:57:00,41205,41205,41190,41200,34 02/04/2007,16:58:00,41195,41205,41185,41190,38 02/04/2007,16:59:00,41190,41200,41190,41200,12 02/04/2007,17:00:00,41195,41195,41190,41195,15 02/04/2007,17:01:00,41195,41205,41195,41200,26 02/04/2007,17:02:00,41200,41210,41200,41210,31 02/04/2007,17:03:00,41215,41240,41215,41230,101 02/04/2007,17:04:00,41230,41235,41225,41225,47 02/04/2007,17:05:00,41225,41225,41210,41215,31 02/04/2007,17:06:00,41210,41225,41210,41215,23 02/04/2007,17:07:00,41220,41230,41220,41230,18 02/04/2007,17:08:00,41230,41230,41215,41215,26 02/04/2007,17:09:00,41215,41215,41195,41195,41 02/04/2007,17:10:00,41205,41205,41195,41200,45 02/04/2007,17:11:00,41200,41200,41195,41195,36 02/04/2007,17:12:00,41200,41210,41200,41205,27 02/04/2007,17:13:00,41205,41205,41185,41195,38 02/04/2007,17:14:00,41190,41205,41190,41195,32 02/04/2007,17:15:00,41200,41200,41195,41200,9 02/04/2007,17:16:00,41195,41200,41195,41200,14 02/04/2007,17:17:00,41195,41195,41190,41190,31 02/04/2007,17:18:00,41185,41190,41180,41190,69 02/04/2007,17:19:00,41190,41195,41180,41180,11 02/04/2007,17:20:00,41185,41185,41180,41180,14 02/04/2007,17:21:00,41180,41185,41180,41180,26 02/04/2007,17:22:00,41180,41185,41175,41175,25 02/04/2007,17:23:00,41180,41180,41175,41175,9 02/04/2007,17:24:00,41180,41195,41180,41180,31 02/04/2007,17:25:00,41190,41195,41175,41195,36 02/04/2007,17:26:00,41195,41220,41195,41210,63 02/04/2007,17:27:00,41215,41225,41205,41225,42 02/04/2007,17:28:00,41225,41240,41220,41225,49 02/04/2007,17:29:00,41225,41235,41215,41230,59 02/04/2007,17:30:00,41225,41235,41225,41230,19 02/04/2007,17:31:00,41230,41240,41225,41225,19 02/04/2007,17:32:00,41230,41300,41230,41255,209 02/04/2007,17:33:00,41255,41270,41250,41255,27 02/04/2007,17:34:00,41255,41270,41255,41260,30 02/04/2007,17:35:00,41260,41260,41245,41260,46 02/04/2007,17:36:00,41260,41265,41260,41265,9 02/04/2007,17:37:00,41265,41275,41265,41275,16 02/04/2007,17:38:00,41275,41280,41270,41280,34 02/04/2007,17:39:00,41270,41290,41270,41275,59 03/04/2007,09:00:00,41370,41545,41370,41535,194 03/04/2007,09:01:00,41530,41530,41475,41490,172 03/04/2007,09:02:00,41490,41490,41465,41480,123 03/04/2007,09:03:00,41480,41480,41455,41465,57 03/04/2007,09:04:00,41470,41490,41470,41485,102 03/04/2007,09:05:00,41480,41480,41455,41465,106 03/04/2007,09:06:00,41470,41470,41460,41460,69 03/04/2007,09:07:00,41460,41470,41455,41470,44 03/04/2007,09:08:00,41470,41470,41465,41465,41 03/04/2007,09:09:00,41465,41465,41450,41450,52 03/04/2007,09:10:00,41445,41450,41435,41435,96 03/04/2007,09:11:00,41435,41455,41430,41455,63 03/04/2007,09:12:00,41450,41465,41445,41450,55 03/04/2007,09:13:00,41455,41465,41450,41455,53 03/04/2007,09:14:00,41455,41460,41450,41455,80 03/04/2007,09:15:00,41450,41460,41450,41460,32 03/04/2007,09:16:00,41450,41460,41450,41450,14 03/04/2007,09:17:00,41460,41460,41445,41445,44 03/04/2007,09:18:00,41445,41445,41430,41440,22 03/04/2007,09:19:00,41435,41440,41425,41430,28 03/04/2007,09:20:00,41430,41430,41400,41410,202 03/04/2007,09:21:00,41410,41410,41385,41390,66 03/04/2007,09:22:00,41390,41395,41385,41385,60 03/04/2007,09:23:00,41395,41405,41395,41395,78 03/04/2007,09:24:00,41395,41405,41395,41405,26 03/04/2007,09:25:00,41405,41420,41400,41420,39 03/04/2007,09:26:00,41420,41425,41415,41425,51 03/04/2007,09:27:00,41420,41430,41415,41430,28 03/04/2007,09:28:00,41430,41430,41415,41415,36 03/04/2007,09:29:00,41410,41410,41405,41410,27 03/04/2007,09:30:00,41405,41410,41395,41400,77 03/04/2007,09:31:00,41405,41415,41400,41410,21 03/04/2007,09:32:00,41415,41420,41410,41410,20 03/04/2007,09:33:00,41410,41415,41405,41410,12 03/04/2007,09:34:00,41405,41420,41405,41410,49 03/04/2007,09:35:00,41410,41420,41410,41415,20 03/04/2007,09:36:00,41415,41420,41415,41420,30 03/04/2007,09:37:00,41420,41420,41405,41420,39 03/04/2007,09:38:00,41415,41430,41415,41420,30 03/04/2007,09:39:00,41420,41425,41420,41420,23 03/04/2007,09:40:00,41420,41420,41415,41415,4 03/04/2007,09:41:00,41415,41415,41410,41415,17 03/04/2007,09:42:00,41415,41415,41395,41395,27 03/04/2007,09:43:00,41395,41400,41395,41395,7 03/04/2007,09:44:00,41400,41405,41400,41405,6 03/04/2007,09:45:00,41400,41425,41400,41425,57 03/04/2007,09:46:00,41425,41435,41420,41420,44 03/04/2007,09:47:00,41425,41435,41420,41430,25 03/04/2007,09:48:00,41435,41435,41430,41435,20 03/04/2007,09:49:00,41435,41440,41425,41440,57 03/04/2007,09:50:00,41435,41440,41430,41440,68 03/04/2007,09:51:00,41440,41440,41425,41425,28 03/04/2007,09:52:00,41430,41430,41425,41425,24 03/04/2007,09:53:00,41420,41440,41420,41440,66 03/04/2007,09:54:00,41440,41455,41435,41455,297 03/04/2007,09:55:00,41455,41480,41455,41475,91 03/04/2007,09:56:00,41480,41480,41455,41460,54 03/04/2007,09:57:00,41465,41475,41460,41470,28 03/04/2007,09:58:00,41465,41470,41460,41465,30 03/04/2007,09:59:00,41465,41470,41465,41470,12 03/04/2007,10:00:00,41470,41475,41465,41470,31 03/04/2007,10:01:00,41470,41475,41465,41465,40 03/04/2007,10:02:00,41465,41465,41445,41450,67 03/04/2007,10:03:00,41450,41450,41435,41440,58 03/04/2007,10:04:00,41440,41440,41440,41440,7 03/04/2007,10:05:00,41440,41445,41440,41445,11 03/04/2007,10:06:00,41445,41455,41445,41455,44 03/04/2007,10:07:00,41450,41450,41440,41440,8 03/04/2007,10:08:00,41440,41450,41435,41450,28 03/04/2007,10:09:00,41445,41445,41440,41445,8 03/04/2007,10:10:00,41445,41445,41445,41445,25 03/04/2007,10:11:00,41445,41450,41445,41445,12 03/04/2007,10:12:00,41440,41445,41430,41430,15 03/04/2007,10:13:00,41430,41430,41415,41420,28 03/04/2007,10:14:00,41420,41420,41415,41415,17 03/04/2007,10:15:00,41420,41430,41420,41430,37 03/04/2007,10:16:00,41425,41430,41420,41420,19 03/04/2007,10:17:00,41420,41435,41420,41435,31 03/04/2007,10:18:00,41430,41435,41425,41430,6 03/04/2007,10:19:00,41430,41430,41425,41425,10 03/04/2007,10:20:00,41430,41435,41420,41420,41 03/04/2007,10:21:00,41425,41430,41425,41430,38 03/04/2007,10:22:00,41430,41440,41420,41420,42 03/04/2007,10:23:00,41420,41420,41415,41415,23 03/04/2007,10:24:00,41415,41425,41415,41425,15 03/04/2007,10:25:00,41425,41425,41425,41425,12 03/04/2007,10:26:00,41425,41425,41420,41420,10 03/04/2007,10:27:00,41415,41425,41415,41425,12 03/04/2007,10:28:00,41430,41430,41415,41425,26 03/04/2007,10:29:00,41425,41425,41425,41425,3 03/04/2007,10:30:00,41425,41445,41425,41440,134 03/04/2007,10:31:00,41435,41435,41430,41430,8 03/04/2007,10:32:00,41435,41445,41435,41440,14 03/04/2007,10:33:00,41440,41440,41440,41440,8 03/04/2007,10:34:00,41440,41460,41440,41450,41 03/04/2007,10:35:00,41450,41450,41440,41440,23 03/04/2007,10:36:00,41445,41445,41440,41440,6 03/04/2007,10:37:00,41445,41445,41445,41445,1 03/04/2007,10:38:00,41445,41445,41445,41445,56 03/04/2007,10:39:00,41440,41445,41440,41445,3 03/04/2007,10:40:00,41445,41445,41445,41445,1 03/04/2007,10:41:00,41440,41445,41440,41445,22 03/04/2007,10:42:00,41440,41445,41440,41440,16 03/04/2007,10:43:00,41445,41445,41440,41445,9 03/04/2007,10:44:00,41440,41440,41430,41440,33 03/04/2007,10:45:00,41440,41440,41435,41435,11 03/04/2007,10:46:00,41440,41445,41435,41440,10 03/04/2007,10:47:00,41440,41450,41440,41450,17 03/04/2007,10:48:00,41445,41450,41440,41440,78 03/04/2007,10:49:00,41445,41445,41445,41445,2 03/04/2007,10:50:00,41445,41455,41445,41450,13 03/04/2007,10:51:00,41445,41455,41445,41450,18 03/04/2007,10:52:00,41455,41460,41450,41450,16 03/04/2007,10:53:00,41455,41455,41450,41450,7 03/04/2007,10:54:00,41455,41455,41450,41450,13 03/04/2007,10:55:00,41455,41455,41455,41455,5 03/04/2007,10:56:00,41450,41450,41445,41445,14 03/04/2007,10:57:00,41445,41445,41440,41445,14 03/04/2007,10:58:00,41445,41450,41445,41445,13 03/04/2007,10:59:00,41450,41455,41445,41445,18 03/04/2007,11:00:00,41450,41455,41445,41450,11 03/04/2007,11:01:00,41445,41450,41445,41450,9 03/04/2007,11:02:00,41455,41465,41455,41460,41 03/04/2007,11:03:00,41460,41465,41460,41460,10 03/04/2007,11:04:00,41465,41465,41460,41465,34 03/04/2007,11:05:00,41465,41470,41465,41465,17 03/04/2007,11:06:00,41460,41470,41460,41465,29 03/04/2007,11:07:00,41460,41460,41460,41460,41 03/04/2007,11:08:00,41455,41455,41455,41455,9 03/04/2007,11:09:00,41450,41450,41440,41440,33 03/04/2007,11:10:00,41440,41445,41440,41445,24 03/04/2007,11:11:00,41445,41450,41445,41445,9 03/04/2007,11:12:00,41450,41460,41450,41460,51 03/04/2007,11:13:00,41460,41460,41455,41460,19 03/04/2007,11:14:00,41465,41465,41460,41460,47 03/04/2007,11:15:00,41460,41460,41455,41460,21 03/04/2007,11:16:00,41460,41460,41455,41455,6 03/04/2007,11:17:00,41455,41460,41455,41455,13 03/04/2007,11:18:00,41455,41465,41455,41465,12 03/04/2007,11:19:00,41465,41465,41455,41455,18 03/04/2007,11:20:00,41455,41455,41450,41455,22 03/04/2007,11:21:00,41450,41450,41445,41445,14 03/04/2007,11:22:00,41440,41440,41435,41440,24 03/04/2007,11:23:00,41445,41445,41440,41440,14 03/04/2007,11:24:00,41440,41440,41440,41440,11 03/04/2007,11:26:00,41440,41445,41440,41445,9 03/04/2007,11:27:00,41450,41450,41445,41445,17 03/04/2007,11:28:00,41445,41450,41445,41450,18 03/04/2007,11:29:00,41450,41450,41445,41445,25 03/04/2007,11:30:00,41440,41455,41440,41455,27 03/04/2007,11:31:00,41455,41460,41450,41450,28 03/04/2007,11:32:00,41450,41450,41450,41450,7 03/04/2007,11:33:00,41450,41450,41450,41450,3 03/04/2007,11:34:00,41455,41460,41455,41460,7 03/04/2007,11:35:00,41455,41465,41455,41465,9 03/04/2007,11:36:00,41465,41470,41465,41465,18 03/04/2007,11:37:00,41470,41475,41465,41465,15 03/04/2007,11:38:00,41465,41465,41460,41465,11 03/04/2007,11:39:00,41465,41465,41465,41465,19 03/04/2007,11:40:00,41465,41465,41465,41465,10 03/04/2007,11:41:00,41460,41460,41455,41455,8 03/04/2007,11:42:00,41460,41465,41460,41465,5 03/04/2007,11:43:00,41465,41470,41465,41470,25 03/04/2007,11:44:00,41465,41470,41465,41470,19 03/04/2007,11:45:00,41470,41475,41465,41465,26 03/04/2007,11:46:00,41470,41475,41460,41460,56 03/04/2007,11:47:00,41465,41465,41465,41465,2 03/04/2007,11:48:00,41470,41470,41465,41470,21 03/04/2007,11:49:00,41470,41485,41470,41485,39 03/04/2007,11:50:00,41485,41485,41480,41485,18 03/04/2007,11:51:00,41480,41485,41480,41480,9 03/04/2007,11:52:00,41480,41495,41480,41490,46 03/04/2007,11:53:00,41495,41510,41490,41500,91 03/04/2007,11:54:00,41500,41505,41495,41505,42 03/04/2007,11:55:00,41500,41500,41490,41495,48 03/04/2007,11:56:00,41495,41500,41495,41500,32 03/04/2007,11:57:00,41500,41500,41495,41495,8 03/04/2007,11:58:00,41495,41495,41495,41495,3 03/04/2007,11:59:00,41495,41500,41495,41500,20 03/04/2007,12:01:00,41505,41510,41505,41510,7 03/04/2007,12:02:00,41510,41520,41510,41515,24 03/04/2007,12:03:00,41520,41525,41520,41520,77 03/04/2007,12:04:00,41525,41530,41515,41520,32 03/04/2007,12:05:00,41525,41530,41525,41525,21 03/04/2007,12:06:00,41525,41525,41515,41515,82 03/04/2007,12:07:00,41520,41530,41520,41520,45 03/04/2007,12:08:00,41520,41520,41505,41510,17 03/04/2007,12:09:00,41510,41520,41510,41510,43 03/04/2007,12:10:00,41510,41515,41510,41510,4 03/04/2007,12:11:00,41510,41520,41510,41515,9 03/04/2007,12:12:00,41515,41515,41505,41505,22 03/04/2007,12:13:00,41505,41505,41505,41505,11 03/04/2007,12:14:00,41505,41505,41500,41500,5 03/04/2007,12:15:00,41500,41505,41500,41505,20 03/04/2007,12:16:00,41505,41510,41500,41500,22 03/04/2007,12:17:00,41500,41500,41490,41495,25 03/04/2007,12:18:00,41495,41495,41495,41495,4 03/04/2007,12:19:00,41495,41495,41485,41485,21 03/04/2007,12:20:00,41485,41490,41480,41485,22 03/04/2007,12:21:00,41485,41485,41480,41480,12 03/04/2007,12:22:00,41480,41490,41480,41490,25 03/04/2007,12:23:00,41490,41495,41490,41490,8 03/04/2007,12:24:00,41485,41495,41485,41495,5 03/04/2007,12:25:00,41490,41490,41485,41485,13 03/04/2007,12:26:00,41485,41490,41485,41485,3 03/04/2007,12:27:00,41485,41490,41485,41490,10 03/04/2007,12:28:00,41490,41490,41490,41490,6 03/04/2007,12:29:00,41490,41490,41490,41490,5 03/04/2007,12:30:00,41490,41500,41490,41500,11 03/04/2007,12:31:00,41505,41505,41500,41505,18 03/04/2007,12:32:00,41505,41505,41500,41500,6 03/04/2007,12:33:00,41510,41510,41500,41500,3 03/04/2007,12:34:00,41500,41505,41495,41505,13 03/04/2007,12:35:00,41505,41505,41495,41495,23 03/04/2007,12:36:00,41500,41500,41500,41500,3 03/04/2007,12:37:00,41500,41500,41500,41500,5 03/04/2007,12:39:00,41495,41500,41495,41500,5 03/04/2007,12:40:00,41500,41505,41500,41505,8 03/04/2007,12:41:00,41500,41500,41495,41495,5 03/04/2007,12:42:00,41500,41500,41495,41495,4 03/04/2007,12:43:00,41495,41495,41485,41485,27 03/04/2007,12:44:00,41485,41485,41485,41485,2 03/04/2007,12:45:00,41485,41485,41485,41485,1 03/04/2007,12:46:00,41490,41490,41490,41490,8 03/04/2007,12:47:00,41490,41495,41490,41490,6 03/04/2007,12:51:00,41485,41485,41485,41485,4 03/04/2007,12:52:00,41480,41485,41480,41485,2 03/04/2007,12:53:00,41485,41490,41485,41485,21 03/04/2007,12:54:00,41485,41485,41480,41485,14 03/04/2007,12:55:00,41480,41480,41475,41475,9 03/04/2007,12:56:00,41475,41475,41465,41470,22 03/04/2007,12:57:00,41475,41480,41475,41480,3 03/04/2007,12:58:00,41480,41480,41480,41480,3 03/04/2007,12:59:00,41485,41485,41480,41480,11 03/04/2007,13:00:00,41475,41475,41475,41475,2 03/04/2007,13:02:00,41470,41470,41470,41470,2 03/04/2007,13:03:00,41465,41470,41465,41465,5 03/04/2007,13:04:00,41470,41480,41470,41475,13 03/04/2007,13:05:00,41480,41480,41480,41480,5 03/04/2007,13:06:00,41480,41485,41480,41485,6 03/04/2007,13:07:00,41480,41485,41480,41485,3 03/04/2007,13:08:00,41485,41485,41485,41485,2 03/04/2007,13:09:00,41490,41490,41490,41490,6 03/04/2007,13:10:00,41490,41490,41490,41490,1 03/04/2007,13:11:00,41485,41495,41480,41495,55 03/04/2007,13:12:00,41490,41500,41490,41490,24 03/04/2007,13:13:00,41495,41495,41485,41485,29 03/04/2007,13:14:00,41485,41490,41485,41485,10 03/04/2007,13:15:00,41485,41485,41485,41485,2 03/04/2007,13:16:00,41490,41495,41490,41495,4 03/04/2007,13:17:00,41495,41500,41495,41500,26 03/04/2007,13:18:00,41500,41500,41495,41500,15 03/04/2007,13:19:00,41500,41500,41495,41495,8 03/04/2007,13:20:00,41500,41500,41495,41495,17 03/04/2007,13:21:00,41495,41495,41495,41495,3 03/04/2007,13:22:00,41490,41490,41490,41490,1 03/04/2007,13:23:00,41495,41495,41495,41495,2 03/04/2007,13:24:00,41495,41495,41495,41495,13 03/04/2007,13:26:00,41495,41500,41495,41500,14 03/04/2007,13:27:00,41500,41505,41500,41505,11 03/04/2007,13:28:00,41505,41505,41500,41500,12 03/04/2007,13:29:00,41505,41505,41505,41505,9 03/04/2007,13:30:00,41505,41505,41500,41500,12 03/04/2007,13:31:00,41495,41495,41495,41495,6 03/04/2007,13:32:00,41495,41500,41495,41500,4 03/04/2007,13:33:00,41500,41500,41500,41500,4 03/04/2007,13:34:00,41500,41500,41495,41495,22 03/04/2007,13:36:00,41495,41500,41495,41495,15 03/04/2007,13:37:00,41495,41495,41495,41495,2 03/04/2007,13:38:00,41490,41500,41490,41500,6 03/04/2007,13:39:00,41500,41500,41495,41500,5 03/04/2007,13:40:00,41500,41500,41500,41500,2 03/04/2007,13:41:00,41505,41505,41505,41505,1 03/04/2007,13:42:00,41505,41505,41505,41505,2 03/04/2007,13:43:00,41500,41500,41500,41500,2 03/04/2007,13:44:00,41500,41500,41500,41500,4 03/04/2007,13:45:00,41500,41500,41500,41500,7 03/04/2007,13:46:00,41500,41505,41500,41505,22 03/04/2007,13:47:00,41505,41505,41500,41505,10 03/04/2007,13:48:00,41505,41505,41500,41500,6 03/04/2007,13:49:00,41500,41500,41500,41500,11 03/04/2007,13:50:00,41500,41500,41500,41500,3 03/04/2007,13:51:00,41500,41500,41500,41500,7 03/04/2007,13:52:00,41500,41500,41500,41500,1 03/04/2007,13:53:00,41495,41495,41495,41495,1 03/04/2007,13:54:00,41500,41500,41500,41500,8 03/04/2007,13:55:00,41500,41500,41500,41500,1 03/04/2007,13:56:00,41500,41500,41500,41500,7 03/04/2007,13:57:00,41500,41500,41495,41495,17 03/04/2007,13:58:00,41495,41500,41495,41495,5 03/04/2007,13:59:00,41495,41500,41495,41500,3 03/04/2007,14:00:00,41500,41500,41500,41500,2 03/04/2007,14:01:00,41500,41500,41500,41500,1 03/04/2007,14:03:00,41500,41500,41500,41500,1 03/04/2007,14:04:00,41500,41500,41500,41500,2 03/04/2007,14:05:00,41495,41505,41495,41505,40 03/04/2007,14:06:00,41505,41505,41500,41500,7 03/04/2007,14:07:00,41500,41500,41500,41500,8 03/04/2007,14:09:00,41495,41495,41490,41490,11 03/04/2007,14:10:00,41490,41500,41490,41500,19 03/04/2007,14:11:00,41500,41505,41500,41505,19 03/04/2007,14:12:00,41495,41495,41495,41495,3 03/04/2007,14:13:00,41495,41495,41495,41495,3 03/04/2007,14:14:00,41495,41495,41490,41490,8 03/04/2007,14:15:00,41490,41490,41480,41480,18 03/04/2007,14:16:00,41480,41485,41480,41480,8 03/04/2007,14:17:00,41480,41480,41480,41480,2 03/04/2007,14:18:00,41485,41500,41485,41500,80 03/04/2007,14:19:00,41495,41500,41485,41485,29 03/04/2007,14:20:00,41480,41480,41475,41480,24 03/04/2007,14:21:00,41480,41480,41475,41475,8 03/04/2007,14:22:00,41475,41475,41470,41470,4 03/04/2007,14:23:00,41470,41475,41470,41475,4 03/04/2007,14:24:00,41470,41470,41465,41465,2 03/04/2007,14:25:00,41475,41485,41475,41485,17 03/04/2007,14:26:00,41485,41490,41480,41480,15 03/04/2007,14:27:00,41485,41485,41480,41485,12 03/04/2007,14:28:00,41485,41485,41475,41480,10 03/04/2007,14:29:00,41475,41475,41475,41475,2 03/04/2007,14:30:00,41480,41480,41470,41470,9 03/04/2007,14:31:00,41475,41480,41470,41470,3 03/04/2007,14:32:00,41475,41475,41475,41475,5 03/04/2007,14:33:00,41475,41475,41470,41470,30 03/04/2007,14:34:00,41475,41475,41475,41475,3 03/04/2007,14:35:00,41475,41475,41475,41475,4 03/04/2007,14:36:00,41480,41480,41475,41475,10 03/04/2007,14:37:00,41475,41480,41475,41480,6 03/04/2007,14:38:00,41480,41480,41475,41475,4 03/04/2007,14:39:00,41470,41475,41470,41475,23 03/04/2007,14:40:00,41470,41475,41465,41470,29 03/04/2007,14:41:00,41470,41475,41465,41475,6 03/04/2007,14:42:00,41465,41470,41465,41470,2 03/04/2007,14:43:00,41470,41475,41465,41470,22 03/04/2007,14:44:00,41465,41470,41465,41470,4 03/04/2007,14:45:00,41470,41475,41470,41475,4 03/04/2007,14:46:00,41475,41475,41475,41475,5 03/04/2007,14:47:00,41470,41470,41470,41470,4 03/04/2007,14:48:00,41470,41470,41470,41470,3 03/04/2007,14:49:00,41470,41470,41465,41465,15 03/04/2007,14:50:00,41470,41480,41470,41475,30 03/04/2007,14:51:00,41470,41480,41470,41475,30 03/04/2007,14:52:00,41475,41475,41475,41475,1 03/04/2007,14:53:00,41470,41475,41470,41475,4 03/04/2007,14:54:00,41470,41475,41460,41460,40 03/04/2007,14:55:00,41460,41460,41450,41450,29 03/04/2007,14:56:00,41455,41460,41450,41460,19 03/04/2007,14:57:00,41460,41460,41455,41455,4 03/04/2007,14:58:00,41455,41460,41455,41460,5 03/04/2007,14:59:00,41455,41455,41455,41455,14 03/04/2007,15:00:00,41460,41465,41455,41465,26 03/04/2007,15:01:00,41465,41470,41460,41460,17 03/04/2007,15:02:00,41460,41460,41450,41450,18 03/04/2007,15:03:00,41450,41455,41445,41445,46 03/04/2007,15:04:00,41450,41450,41430,41440,35 03/04/2007,15:05:00,41440,41445,41440,41445,32 03/04/2007,15:06:00,41445,41445,41440,41445,17 03/04/2007,15:07:00,41445,41455,41445,41450,27 03/04/2007,15:08:00,41450,41450,41450,41450,18 03/04/2007,15:09:00,41450,41450,41450,41450,13 03/04/2007,15:10:00,41450,41450,41450,41450,6 03/04/2007,15:11:00,41450,41470,41450,41465,56 03/04/2007,15:12:00,41465,41465,41465,41465,6 03/04/2007,15:13:00,41465,41475,41465,41470,55 03/04/2007,15:14:00,41470,41470,41470,41470,11 03/04/2007,15:15:00,41470,41475,41470,41475,39 03/04/2007,15:16:00,41470,41470,41470,41470,10 03/04/2007,15:17:00,41475,41475,41470,41475,9 03/04/2007,15:18:00,41470,41475,41470,41470,63 03/04/2007,15:19:00,41470,41475,41470,41475,31 03/04/2007,15:20:00,41475,41480,41475,41480,7 03/04/2007,15:21:00,41475,41480,41470,41480,12 03/04/2007,15:22:00,41480,41480,41480,41480,1 03/04/2007,15:23:00,41475,41475,41470,41475,3 03/04/2007,15:24:00,41470,41475,41470,41475,45 03/04/2007,15:25:00,41475,41480,41465,41470,46 03/04/2007,15:26:00,41475,41475,41470,41475,15 03/04/2007,15:27:00,41475,41480,41475,41480,8 03/04/2007,15:28:00,41480,41480,41475,41475,7 03/04/2007,15:29:00,41475,41480,41475,41475,17 03/04/2007,15:30:00,41475,41495,41475,41495,55 03/04/2007,15:31:00,41490,41510,41490,41510,62 03/04/2007,15:32:00,41505,41510,41505,41505,64 03/04/2007,15:33:00,41505,41510,41495,41505,61 03/04/2007,15:34:00,41500,41510,41495,41500,21 03/04/2007,15:35:00,41500,41505,41500,41500,24 03/04/2007,15:36:00,41500,41500,41490,41490,34 03/04/2007,15:37:00,41490,41490,41480,41480,34 03/04/2007,15:38:00,41485,41500,41485,41495,19 03/04/2007,15:39:00,41500,41500,41495,41500,23 03/04/2007,15:40:00,41500,41505,41485,41485,21 03/04/2007,15:41:00,41485,41495,41475,41480,50 03/04/2007,15:42:00,41485,41500,41485,41490,25 03/04/2007,15:43:00,41490,41495,41490,41490,22 03/04/2007,15:44:00,41490,41490,41475,41480,27 03/04/2007,15:45:00,41480,41480,41465,41480,49 03/04/2007,15:46:00,41480,41480,41470,41470,17 03/04/2007,15:47:00,41475,41475,41465,41465,21 03/04/2007,15:48:00,41465,41485,41465,41485,28 03/04/2007,15:49:00,41485,41485,41480,41480,13 03/04/2007,15:50:00,41480,41485,41480,41480,6 03/04/2007,15:51:00,41480,41480,41465,41470,13 03/04/2007,15:52:00,41475,41475,41470,41475,6 03/04/2007,15:53:00,41475,41480,41475,41475,6 03/04/2007,15:54:00,41475,41485,41475,41480,21 03/04/2007,15:55:00,41475,41485,41475,41485,21 03/04/2007,15:56:00,41485,41485,41470,41470,23 03/04/2007,15:57:00,41470,41475,41465,41470,26 03/04/2007,15:58:00,41470,41470,41465,41465,13 03/04/2007,15:59:00,41460,41465,41450,41460,54 03/04/2007,16:00:00,41465,41530,41465,41525,218 03/04/2007,16:01:00,41525,41560,41525,41540,242 03/04/2007,16:02:00,41535,41545,41530,41540,112 03/04/2007,16:03:00,41540,41550,41535,41550,51 03/04/2007,16:04:00,41550,41575,41530,41570,153 03/04/2007,16:05:00,41570,41575,41555,41555,116 03/04/2007,16:06:00,41560,41570,41555,41560,67 03/04/2007,16:07:00,41565,41565,41545,41545,43 03/04/2007,16:08:00,41545,41545,41530,41535,39 03/04/2007,16:09:00,41530,41545,41530,41540,36 03/04/2007,16:10:00,41545,41555,41545,41550,44 03/04/2007,16:11:00,41545,41560,41545,41555,32 03/04/2007,16:12:00,41550,41560,41545,41555,36 03/04/2007,16:13:00,41560,41560,41545,41550,30 03/04/2007,16:14:00,41555,41560,41550,41550,24 03/04/2007,16:15:00,41550,41565,41550,41560,39 03/04/2007,16:16:00,41560,41600,41560,41600,126 03/04/2007,16:17:00,41605,41620,41600,41610,172 03/04/2007,16:18:00,41605,41610,41595,41600,92 03/04/2007,16:19:00,41610,41620,41600,41620,114 03/04/2007,16:20:00,41620,41630,41610,41615,125 03/04/2007,16:21:00,41610,41610,41590,41590,75 03/04/2007,16:22:00,41595,41625,41590,41620,119 03/04/2007,16:23:00,41615,41620,41605,41605,57 03/04/2007,16:24:00,41605,41610,41585,41585,83 03/04/2007,16:25:00,41585,41590,41580,41585,49 03/04/2007,16:26:00,41585,41590,41580,41580,45 03/04/2007,16:27:00,41575,41580,41560,41560,84 03/04/2007,16:28:00,41565,41570,41555,41555,55 03/04/2007,16:29:00,41565,41565,41555,41560,89 03/04/2007,16:30:00,41565,41570,41565,41565,39 03/04/2007,16:31:00,41570,41585,41570,41580,37 03/04/2007,16:32:00,41585,41590,41580,41580,24 03/04/2007,16:33:00,41580,41585,41575,41580,35 03/04/2007,16:34:00,41580,41590,41575,41590,42 03/04/2007,16:35:00,41590,41595,41590,41590,14 03/04/2007,16:36:00,41595,41610,41590,41600,42 03/04/2007,16:37:00,41595,41610,41590,41605,38 03/04/2007,16:38:00,41605,41610,41600,41610,45 03/04/2007,16:39:00,41600,41610,41600,41605,25 03/04/2007,16:40:00,41600,41630,41600,41625,83 03/04/2007,16:41:00,41625,41645,41620,41640,139 03/04/2007,16:42:00,41635,41640,41615,41615,93 03/04/2007,16:43:00,41610,41635,41610,41635,77 03/04/2007,16:44:00,41635,41650,41635,41645,93 03/04/2007,16:45:00,41650,41650,41630,41635,59 03/04/2007,16:46:00,41635,41650,41635,41645,1044 03/04/2007,16:47:00,41645,41655,41635,41645,48 03/04/2007,16:48:00,41640,41645,41635,41640,44 03/04/2007,16:49:00,41645,41655,41640,41640,51 03/04/2007,16:50:00,41635,41650,41635,41635,46 03/04/2007,16:51:00,41635,41640,41625,41640,36 03/04/2007,16:52:00,41635,41640,41630,41630,32 03/04/2007,16:53:00,41630,41630,41615,41625,93 03/04/2007,16:54:00,41625,41635,41620,41625,21 03/04/2007,16:55:00,41630,41645,41630,41640,46 03/04/2007,16:56:00,41640,41645,41635,41645,28 03/04/2007,16:57:00,41645,41665,41640,41660,108 03/04/2007,16:58:00,41660,41665,41655,41655,61 03/04/2007,16:59:00,41650,41660,41650,41655,47 03/04/2007,17:00:00,41655,41660,41650,41650,29 03/04/2007,17:01:00,41655,41655,41640,41645,61 03/04/2007,17:02:00,41640,41650,41635,41645,33 03/04/2007,17:03:00,41645,41645,41630,41630,25 03/04/2007,17:04:00,41635,41635,41625,41630,20 03/04/2007,17:05:00,41630,41660,41630,41655,55 03/04/2007,17:06:00,41665,41670,41650,41655,44 03/04/2007,17:07:00,41660,41660,41650,41650,10 03/04/2007,17:08:00,41650,41655,41645,41655,29 03/04/2007,17:09:00,41650,41655,41645,41645,23 03/04/2007,17:10:00,41650,41655,41645,41650,46 03/04/2007,17:11:00,41645,41660,41645,41655,24 03/04/2007,17:12:00,41660,41665,41655,41665,16 03/04/2007,17:13:00,41665,41665,41660,41660,9 03/04/2007,17:14:00,41660,41660,41640,41640,57 03/04/2007,17:15:00,41640,41645,41635,41635,29 03/04/2007,17:16:00,41635,41640,41630,41630,32 03/04/2007,17:17:00,41630,41630,41615,41615,53 03/04/2007,17:18:00,41615,41625,41610,41625,44 03/04/2007,17:19:00,41625,41625,41610,41610,49 03/04/2007,17:20:00,41610,41610,41600,41605,39 03/04/2007,17:21:00,41600,41615,41595,41615,49 03/04/2007,17:22:00,41610,41615,41610,41615,51 03/04/2007,17:23:00,41615,41620,41610,41620,11 03/04/2007,17:24:00,41615,41620,41610,41620,20 03/04/2007,17:25:00,41620,41630,41580,41590,78 03/04/2007,17:26:00,41585,41590,41580,41585,85 03/04/2007,17:27:00,41590,41595,41590,41590,26 03/04/2007,17:28:00,41595,41610,41595,41600,50 03/04/2007,17:29:00,41600,41620,41600,41620,97 03/04/2007,17:30:00,41615,41620,41600,41600,53 03/04/2007,17:31:00,41605,41605,41595,41600,49 03/04/2007,17:32:00,41605,41605,41600,41605,23 03/04/2007,17:33:00,41610,41615,41610,41610,27 03/04/2007,17:34:00,41615,41620,41605,41605,56 03/04/2007,17:35:00,41605,41620,41600,41620,58 03/04/2007,17:36:00,41615,41620,41605,41615,34 03/04/2007,17:37:00,41610,41625,41610,41625,30 03/04/2007,17:38:00,41625,41625,41615,41620,21 03/04/2007,17:39:00,41620,41625,41615,41620,59