DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/08/2007,09:25:00,39760,39780,39755,39775,56
02/08/2007,09:26:00,39770,39775,39755,39770,32
02/08/2007,09:27:00,39765,39765,39735,39745,31
02/08/2007,09:28:00,39740,39740,39730,39730,29
02/08/2007,09:29:00,39730,39745,39710,39745,80
02/08/2007,09:30:00,39745,39775,39735,39775,65
02/08/2007,09:31:00,39770,39775,39745,39750,38
02/08/2007,09:32:00,39740,39750,39730,39730,44
02/08/2007,09:33:00,39740,39750,39715,39720,41
02/08/2007,09:34:00,39710,39740,39710,39740,37
02/08/2007,09:35:00,39735,39745,39730,39735,40
02/08/2007,09:36:00,39735,39775,39735,39770,70
02/08/2007,09:37:00,39775,39780,39770,39780,50
02/08/2007,09:38:00,39785,39795,39780,39795,50
02/08/2007,09:39:00,39800,39805,39790,39795,33
02/08/2007,09:40:00,39800,39825,39795,39825,47
02/08/2007,09:41:00,39825,39840,39825,39835,98
02/08/2007,09:42:00,39840,39845,39815,39815,45
02/08/2007,09:43:00,39815,39820,39805,39810,71
02/08/2007,09:44:00,39810,39820,39810,39810,9
02/08/2007,09:45:00,39805,39820,39805,39820,32
02/08/2007,09:46:00,39815,39835,39815,39820,35
02/08/2007,09:47:00,39820,39850,39820,39845,68
02/08/2007,09:48:00,39850,39850,39825,39830,79
02/08/2007,09:49:00,39825,39825,39815,39815,45
02/08/2007,09:50:00,39820,39830,39815,39825,26
02/08/2007,09:51:00,39830,39850,39830,39850,28
02/08/2007,09:52:00,39840,39860,39835,39840,72
02/08/2007,09:53:00,39840,39840,39805,39815,116
02/08/2007,09:54:00,39815,39830,39775,39795,197
02/08/2007,09:55:00,39800,39815,39795,39800,52
02/08/2007,09:56:00,39805,39810,39785,39800,44
02/08/2007,09:57:00,39795,39805,39775,39790,42
02/08/2007,09:58:00,39785,39820,39780,39820,60
02/08/2007,09:59:00,39825,39840,39820,39830,84
02/08/2007,10:00:00,39830,39830,39800,39800,61
02/08/2007,10:01:00,39805,39815,39800,39810,48
02/08/2007,10:02:00,39810,39810,39775,39780,42
02/08/2007,10:03:00,39775,39785,39760,39780,56
02/08/2007,10:04:00,39780,39795,39775,39790,29
02/08/2007,10:05:00,39785,39790,39785,39790,3
02/08/2007,10:06:00,39790,39790,39745,39745,63
02/08/2007,10:07:00,39750,39755,39740,39745,33
02/08/2007,10:08:00,39750,39775,39750,39765,31
02/08/2007,10:09:00,39760,39765,39755,39760,19
02/08/2007,10:10:00,39760,39760,39750,39755,21
02/08/2007,10:11:00,39755,39765,39750,39765,22
02/08/2007,10:12:00,39765,39765,39750,39755,13
02/08/2007,10:13:00,39760,39760,39750,39760,7
02/08/2007,10:14:00,39750,39765,39750,39760,27
02/08/2007,10:15:00,39765,39765,39745,39745,20
02/08/2007,10:16:00,39745,39750,39740,39750,18
02/08/2007,10:17:00,39755,39760,39735,39745,41
02/08/2007,10:18:00,39745,39755,39720,39720,56
02/08/2007,10:19:00,39720,39730,39700,39730,81
02/08/2007,10:20:00,39730,39735,39720,39720,20
02/08/2007,10:21:00,39725,39765,39725,39750,82
02/08/2007,10:22:00,39745,39755,39740,39740,23
02/08/2007,10:23:00,39735,39735,39715,39730,26
02/08/2007,10:24:00,39730,39735,39720,39720,11
02/08/2007,10:25:00,39720,39735,39720,39735,30
02/08/2007,10:26:00,39730,39740,39715,39730,29
02/08/2007,10:27:00,39730,39740,39720,39735,23
02/08/2007,10:28:00,39735,39735,39735,39735,5
02/08/2007,10:29:00,39740,39750,39735,39750,13
02/08/2007,10:30:00,39750,39750,39730,39740,22
02/08/2007,10:31:00,39735,39735,39730,39730,10
02/08/2007,10:32:00,39725,39750,39725,39750,5
02/08/2007,10:33:00,39740,39755,39740,39745,33
02/08/2007,10:34:00,39740,39740,39740,39740,6
02/08/2007,10:35:00,39745,39760,39745,39755,30
02/08/2007,10:36:00,39755,39755,39750,39750,16
02/08/2007,10:37:00,39745,39755,39745,39755,17
02/08/2007,10:38:00,39760,39775,39760,39770,28
02/08/2007,10:39:00,39775,39775,39760,39760,15
02/08/2007,10:40:00,39770,39790,39770,39775,35
02/08/2007,10:41:00,39775,39800,39775,39790,60
02/08/2007,10:42:00,39795,39800,39790,39800,5
02/08/2007,10:43:00,39790,39790,39785,39790,5
02/08/2007,10:44:00,39790,39800,39790,39800,28
02/08/2007,10:45:00,39800,39810,39770,39790,64
02/08/2007,10:46:00,39790,39800,39790,39790,9
02/08/2007,10:47:00,39795,39795,39780,39780,8
02/08/2007,10:48:00,39780,39780,39770,39770,25
02/08/2007,10:49:00,39770,39770,39765,39765,3
02/08/2007,10:50:00,39765,39765,39765,39765,9
02/08/2007,10:51:00,39760,39760,39750,39760,32
02/08/2007,10:52:00,39760,39760,39750,39750,7
02/08/2007,10:53:00,39750,39760,39735,39735,36
02/08/2007,10:54:00,39735,39745,39730,39730,48
02/08/2007,10:55:00,39730,39735,39725,39735,16
02/08/2007,10:56:00,39725,39735,39720,39730,34
02/08/2007,10:57:00,39725,39725,39725,39725,1
02/08/2007,10:58:00,39735,39740,39725,39730,14
02/08/2007,10:59:00,39725,39730,39715,39715,6
02/08/2007,11:00:00,39715,39730,39715,39715,11
02/08/2007,11:01:00,39720,39720,39710,39710,19
02/08/2007,11:02:00,39725,39730,39710,39730,43
02/08/2007,11:03:00,39725,39730,39725,39730,34
02/08/2007,11:04:00,39730,39740,39725,39740,23
02/08/2007,11:05:00,39735,39745,39730,39730,16
02/08/2007,11:06:00,39735,39735,39730,39730,4
02/08/2007,11:07:00,39730,39740,39725,39725,17
02/08/2007,11:08:00,39725,39725,39710,39720,24
02/08/2007,11:09:00,39710,39710,39685,39685,38
02/08/2007,11:10:00,39685,39690,39670,39675,70
02/08/2007,11:11:00,39675,39680,39665,39680,16
02/08/2007,11:12:00,39680,39695,39680,39685,21
02/08/2007,11:13:00,39685,39700,39685,39690,35
02/08/2007,11:14:00,39685,39700,39685,39695,8
02/08/2007,11:15:00,39700,39700,39690,39690,31
02/08/2007,11:16:00,39690,39695,39680,39685,28
02/08/2007,11:17:00,39680,39690,39655,39655,30
02/08/2007,11:18:00,39655,39665,39655,39660,27
02/08/2007,11:19:00,39660,39665,39660,39660,12
02/08/2007,11:20:00,39660,39670,39655,39665,19
02/08/2007,11:21:00,39665,39680,39665,39675,18
02/08/2007,11:22:00,39685,39700,39685,39700,18
02/08/2007,11:23:00,39700,39700,39675,39675,18
02/08/2007,11:24:00,39675,39675,39665,39670,22
02/08/2007,11:25:00,39665,39665,39655,39665,54
02/08/2007,11:26:00,39670,39685,39670,39685,96
02/08/2007,11:27:00,39685,39690,39675,39675,52
02/08/2007,11:28:00,39675,39690,39675,39690,35
02/08/2007,11:29:00,39690,39710,39690,39695,19
02/08/2007,11:30:00,39700,39700,39695,39700,6
02/08/2007,11:31:00,39700,39705,39700,39700,16
02/08/2007,11:32:00,39705,39705,39695,39695,10
02/08/2007,11:33:00,39690,39690,39680,39685,10
02/08/2007,11:34:00,39685,39695,39685,39695,5
02/08/2007,11:35:00,39690,39690,39680,39680,10
02/08/2007,11:36:00,39680,39680,39675,39680,6
02/08/2007,11:37:00,39685,39690,39680,39685,17
02/08/2007,11:38:00,39690,39710,39690,39710,14
02/08/2007,11:39:00,39705,39715,39705,39710,10
02/08/2007,11:40:00,39720,39730,39715,39730,25
02/08/2007,11:41:00,39730,39735,39725,39725,12
02/08/2007,11:42:00,39725,39745,39725,39730,25
02/08/2007,11:43:00,39740,39740,39740,39740,2
02/08/2007,11:44:00,39740,39740,39730,39730,13
02/08/2007,11:45:00,39725,39725,39715,39725,10
02/08/2007,11:46:00,39725,39730,39720,39720,6
02/08/2007,11:47:00,39730,39730,39725,39725,2
02/08/2007,11:48:00,39730,39735,39730,39730,8
02/08/2007,11:49:00,39730,39740,39730,39740,15
02/08/2007,11:50:00,39740,39760,39740,39760,54
02/08/2007,11:51:00,39760,39765,39760,39760,9
02/08/2007,11:52:00,39760,39760,39745,39745,22
02/08/2007,11:53:00,39750,39755,39735,39735,24
02/08/2007,11:54:00,39735,39735,39735,39735,4
02/08/2007,11:55:00,39740,39750,39735,39740,18
02/08/2007,11:56:00,39730,39735,39730,39735,14
02/08/2007,11:57:00,39730,39735,39725,39725,4
02/08/2007,11:58:00,39730,39730,39730,39730,5
02/08/2007,11:59:00,39735,39740,39710,39720,24
02/08/2007,12:00:00,39725,39740,39705,39740,49
02/08/2007,12:01:00,39735,39755,39720,39730,62
02/08/2007,12:02:00,39735,39740,39720,39720,61
02/08/2007,12:03:00,39725,39735,39725,39735,7
02/08/2007,12:04:00,39740,39740,39730,39735,24
02/08/2007,12:05:00,39730,39745,39730,39745,15
02/08/2007,12:06:00,39740,39740,39725,39725,7
02/08/2007,12:07:00,39740,39740,39725,39725,7
02/08/2007,12:08:00,39740,39745,39740,39745,4
02/08/2007,12:09:00,39750,39770,39750,39755,36
02/08/2007,12:10:00,39760,39770,39760,39770,9
02/08/2007,12:11:00,39770,39780,39765,39775,19
02/08/2007,12:12:00,39770,39770,39760,39770,27
02/08/2007,12:13:00,39765,39785,39765,39785,22
02/08/2007,12:14:00,39780,39780,39760,39760,20
02/08/2007,12:15:00,39770,39775,39750,39760,19
02/08/2007,12:16:00,39760,39760,39750,39750,12
02/08/2007,12:17:00,39745,39760,39745,39760,20
02/08/2007,12:18:00,39765,39770,39755,39755,11
02/08/2007,12:19:00,39760,39760,39760,39760,2
02/08/2007,12:20:00,39760,39765,39755,39755,16
02/08/2007,12:21:00,39755,39755,39750,39755,30
02/08/2007,12:22:00,39755,39760,39750,39750,7
02/08/2007,12:23:00,39750,39765,39750,39765,21
02/08/2007,12:24:00,39770,39795,39770,39780,53
02/08/2007,12:25:00,39780,39790,39770,39780,28
02/08/2007,12:26:00,39780,39785,39780,39780,11
02/08/2007,12:27:00,39780,39795,39780,39790,21
02/08/2007,12:28:00,39790,39805,39790,39800,32
02/08/2007,12:29:00,39800,39800,39795,39795,6
02/08/2007,12:30:00,39795,39795,39795,39795,1
02/08/2007,12:31:00,39785,39790,39780,39780,15
02/08/2007,12:32:00,39780,39800,39780,39785,16
02/08/2007,12:33:00,39795,39805,39785,39795,82
02/08/2007,12:34:00,39790,39795,39760,39760,32
02/08/2007,12:35:00,39775,39775,39745,39745,75
02/08/2007,12:36:00,39750,39755,39740,39750,37
02/08/2007,12:37:00,39750,39750,39735,39750,18
02/08/2007,12:38:00,39740,39745,39735,39745,15
02/08/2007,12:39:00,39745,39755,39745,39750,18
02/08/2007,12:40:00,39750,39760,39745,39755,22
02/08/2007,12:41:00,39750,39755,39745,39745,12
02/08/2007,12:42:00,39750,39750,39740,39745,18
02/08/2007,12:43:00,39745,39745,39725,39725,18
02/08/2007,12:44:00,39740,39745,39730,39745,13
02/08/2007,12:45:00,39750,39770,39745,39750,53
02/08/2007,12:46:00,39755,39760,39755,39760,3
02/08/2007,12:47:00,39750,39750,39730,39730,9
02/08/2007,12:48:00,39730,39735,39725,39735,10
02/08/2007,12:49:00,39730,39740,39730,39740,4
02/08/2007,12:50:00,39740,39740,39720,39730,8
02/08/2007,12:51:00,39725,39730,39725,39730,2
02/08/2007,12:52:00,39730,39735,39730,39735,7
02/08/2007,12:53:00,39735,39735,39730,39730,5
02/08/2007,12:54:00,39740,39745,39740,39740,7
02/08/2007,12:55:00,39735,39735,39720,39720,12
02/08/2007,12:56:00,39725,39725,39725,39725,5
02/08/2007,12:57:00,39730,39730,39730,39730,4
02/08/2007,12:58:00,39725,39725,39725,39725,5
02/08/2007,12:59:00,39740,39740,39725,39740,7
02/08/2007,13:00:00,39740,39745,39725,39740,10
02/08/2007,13:01:00,39745,39755,39745,39750,19
02/08/2007,13:02:00,39750,39750,39745,39750,6
02/08/2007,13:03:00,39755,39755,39755,39755,6
02/08/2007,13:04:00,39760,39770,39760,39770,8
02/08/2007,13:05:00,39775,39785,39775,39785,8
02/08/2007,13:06:00,39775,39775,39770,39770,31
02/08/2007,13:07:00,39770,39790,39770,39785,16
02/08/2007,13:08:00,39790,39790,39770,39770,10
02/08/2007,13:09:00,39775,39775,39775,39775,2
02/08/2007,13:10:00,39770,39770,39765,39765,11
02/08/2007,13:11:00,39765,39770,39765,39770,7
02/08/2007,13:12:00,39790,39790,39780,39780,3
02/08/2007,13:13:00,39790,39800,39790,39800,9
02/08/2007,13:14:00,39805,39805,39800,39805,6
02/08/2007,13:15:00,39800,39815,39800,39815,10
02/08/2007,13:16:00,39820,39830,39820,39825,30
02/08/2007,13:17:00,39830,39830,39825,39830,10
02/08/2007,13:18:00,39825,39825,39825,39825,20
02/08/2007,13:19:00,39820,39825,39810,39810,8
02/08/2007,13:20:00,39810,39815,39810,39815,6
02/08/2007,13:21:00,39815,39825,39810,39820,18
02/08/2007,13:22:00,39815,39815,39815,39815,3
02/08/2007,13:23:00,39805,39810,39805,39805,4
02/08/2007,13:24:00,39805,39820,39805,39820,21
02/08/2007,13:25:00,39830,39840,39825,39835,22
02/08/2007,13:26:00,39840,39855,39840,39845,29
02/08/2007,13:27:00,39845,39855,39845,39855,10
02/08/2007,13:28:00,39855,39895,39855,39890,97
02/08/2007,13:29:00,39880,39900,39870,39885,56
02/08/2007,13:30:00,39885,39895,39880,39880,9
02/08/2007,13:31:00,39870,39900,39860,39880,58
02/08/2007,13:32:00,39880,39885,39875,39875,12
02/08/2007,13:33:00,39875,39880,39865,39875,18
02/08/2007,13:34:00,39870,39875,39870,39870,6
02/08/2007,13:35:00,39875,39875,39855,39855,34
02/08/2007,13:36:00,39855,39855,39855,39855,5
02/08/2007,13:37:00,39860,39875,39860,39860,32
02/08/2007,13:38:00,39870,39875,39870,39875,4
02/08/2007,13:39:00,39875,39875,39875,39875,5
02/08/2007,13:40:00,39875,39875,39865,39875,23
02/08/2007,13:41:00,39875,39880,39870,39870,19
02/08/2007,13:42:00,39870,39875,39865,39875,13
02/08/2007,13:43:00,39870,39870,39870,39870,1
02/08/2007,13:44:00,39870,39870,39855,39870,26
02/08/2007,13:45:00,39860,39860,39855,39855,7
02/08/2007,13:46:00,39850,39850,39850,39850,7
02/08/2007,13:47:00,39855,39855,39850,39850,9
02/08/2007,13:48:00,39855,39855,39850,39855,4
02/08/2007,13:49:00,39850,39855,39850,39855,5
02/08/2007,13:50:00,39850,39850,39845,39845,18
02/08/2007,13:51:00,39840,39845,39820,39825,24
02/08/2007,13:52:00,39825,39825,39810,39815,31
02/08/2007,13:53:00,39815,39815,39805,39810,12
02/08/2007,13:54:00,39810,39815,39810,39815,3
02/08/2007,13:55:00,39815,39820,39815,39815,7
02/08/2007,13:56:00,39820,39840,39820,39830,19
02/08/2007,13:57:00,39830,39840,39830,39830,8
02/08/2007,13:58:00,39830,39850,39830,39845,18
02/08/2007,13:59:00,39855,39855,39840,39840,6
02/08/2007,14:00:00,39845,39845,39845,39845,6
02/08/2007,14:01:00,39850,39850,39850,39850,8
02/08/2007,14:02:00,39855,39855,39855,39855,3
02/08/2007,14:03:00,39860,39860,39860,39860,5
02/08/2007,14:04:00,39850,39850,39850,39850,5
02/08/2007,14:06:00,39845,39850,39845,39850,11
02/08/2007,14:07:00,39845,39845,39840,39840,5
02/08/2007,14:08:00,39845,39855,39845,39855,19
02/08/2007,14:09:00,39855,39855,39845,39845,8
02/08/2007,14:10:00,39850,39855,39840,39840,23
02/08/2007,14:11:00,39840,39840,39830,39830,7
02/08/2007,14:12:00,39835,39840,39830,39840,5
02/08/2007,14:13:00,39850,39870,39850,39865,37
02/08/2007,14:14:00,39870,39880,39865,39880,11
02/08/2007,14:15:00,39880,39880,39860,39860,11
02/08/2007,14:16:00,39870,39870,39865,39865,4
02/08/2007,14:17:00,39860,39875,39855,39865,46
02/08/2007,14:18:00,39875,39875,39865,39865,9
02/08/2007,14:19:00,39865,39865,39860,39865,12
02/08/2007,14:20:00,39860,39860,39855,39855,16
02/08/2007,14:21:00,39865,39880,39865,39880,16
02/08/2007,14:22:00,39875,39875,39855,39855,16
02/08/2007,14:23:00,39850,39865,39850,39860,3
02/08/2007,14:24:00,39855,39880,39855,39880,18
02/08/2007,14:25:00,39870,39870,39870,39870,2
02/08/2007,14:27:00,39865,39865,39855,39855,13
02/08/2007,14:28:00,39865,39870,39860,39870,12
02/08/2007,14:29:00,39860,39870,39855,39860,33
02/08/2007,14:30:00,39860,39875,39860,39875,9
02/08/2007,14:31:00,39875,39880,39865,39875,25
02/08/2007,14:32:00,39875,39885,39870,39885,25
02/08/2007,14:33:00,39885,39890,39880,39885,12
02/08/2007,14:34:00,39885,39910,39885,39910,100
02/08/2007,14:35:00,39910,39925,39905,39925,59
02/08/2007,14:36:00,39920,39940,39910,39930,36
02/08/2007,14:37:00,39930,39930,39910,39915,51
02/08/2007,14:38:00,39915,39920,39915,39920,28
02/08/2007,14:39:00,39925,39930,39925,39930,12
02/08/2007,14:40:00,39925,39930,39885,39885,46
02/08/2007,14:41:00,39895,39910,39895,39910,19
02/08/2007,14:42:00,39905,39915,39900,39915,12
02/08/2007,14:43:00,39910,39930,39910,39920,14
02/08/2007,14:44:00,39935,39940,39930,39940,26
02/08/2007,14:45:00,39940,39940,39930,39930,12
02/08/2007,14:46:00,39930,39960,39930,39955,64
02/08/2007,14:47:00,39950,39950,39950,39950,14
02/08/2007,14:48:00,39955,39970,39955,39955,33
02/08/2007,14:49:00,39955,39960,39945,39960,18
02/08/2007,14:50:00,39960,39960,39950,39960,26
02/08/2007,14:51:00,39950,39955,39945,39950,17
02/08/2007,14:52:00,39945,39955,39940,39945,18
02/08/2007,14:53:00,39955,39955,39950,39950,8
02/08/2007,14:54:00,39950,39950,39945,39945,7
02/08/2007,14:55:00,39945,39945,39940,39940,4
02/08/2007,14:56:00,39935,39940,39935,39935,14
02/08/2007,14:57:00,39940,39945,39935,39940,12
02/08/2007,14:58:00,39950,39955,39940,39945,11
02/08/2007,14:59:00,39940,39950,39940,39945,6
02/08/2007,15:00:00,39935,39940,39930,39930,10
02/08/2007,15:01:00,39930,39930,39905,39905,20
02/08/2007,15:02:00,39900,39900,39865,39875,56
02/08/2007,15:03:00,39875,39875,39840,39840,69
02/08/2007,15:04:00,39850,39860,39840,39860,29
02/08/2007,15:05:00,39865,39875,39860,39865,13
02/08/2007,15:06:00,39870,39875,39865,39865,14
02/08/2007,15:07:00,39870,39875,39865,39870,9
02/08/2007,15:08:00,39870,39880,39870,39870,57
02/08/2007,15:09:00,39870,39890,39865,39890,1528
02/08/2007,15:10:00,39890,39925,39865,39915,63
02/08/2007,15:11:00,39905,39920,39895,39910,66
02/08/2007,15:12:00,39915,39955,39910,39930,105
02/08/2007,15:13:00,39920,39920,39900,39910,59
02/08/2007,15:14:00,39910,39925,39910,39910,53
02/08/2007,15:15:00,39915,39930,39915,39930,22
02/08/2007,15:16:00,39930,39930,39910,39915,16
02/08/2007,15:17:00,39915,39935,39910,39920,34
02/08/2007,15:18:00,39920,39920,39915,39920,3
02/08/2007,15:19:00,39915,39925,39910,39925,16
02/08/2007,15:20:00,39920,39925,39910,39910,8
02/08/2007,15:21:00,39910,39910,39890,39895,18
02/08/2007,15:22:00,39900,39925,39895,39910,40
02/08/2007,15:23:00,39905,39910,39905,39910,5
02/08/2007,15:24:00,39905,39910,39900,39900,4
02/08/2007,15:25:00,39895,39895,39890,39890,16
02/08/2007,15:26:00,39890,39900,39890,39900,20
02/08/2007,15:27:00,39890,39890,39875,39875,9
02/08/2007,15:28:00,39875,39885,39875,39885,4
02/08/2007,15:29:00,39880,39890,39860,39860,19
02/08/2007,15:30:00,39865,39880,39860,39880,25
02/08/2007,15:31:00,39865,39875,39850,39865,66
02/08/2007,15:32:00,39870,39875,39860,39875,19
02/08/2007,15:33:00,39870,39905,39870,39900,32
02/08/2007,15:34:00,39900,39925,39895,39920,63
02/08/2007,15:35:00,39915,39915,39900,39915,13
02/08/2007,15:36:00,39920,39925,39890,39895,28
02/08/2007,15:37:00,39890,39910,39880,39895,28
02/08/2007,15:38:00,39890,39915,39890,39915,10
02/08/2007,15:39:00,39905,39925,39900,39920,17
02/08/2007,15:40:00,39925,39950,39920,39950,45
02/08/2007,15:41:00,39945,39955,39930,39950,49
02/08/2007,15:42:00,39950,39970,39945,39970,21
02/08/2007,15:43:00,39960,39960,39940,39950,39
02/08/2007,15:44:00,39950,39960,39920,39920,35
02/08/2007,15:45:00,39925,39930,39915,39930,20
02/08/2007,15:46:00,39920,39945,39920,39940,28
02/08/2007,15:47:00,39950,39980,39950,39980,68
02/08/2007,15:48:00,39980,39980,39960,39965,50
02/08/2007,15:49:00,39970,39985,39960,39985,93
02/08/2007,15:50:00,39985,39985,39960,39970,40
02/08/2007,15:51:00,39975,39985,39950,39975,74
02/08/2007,15:52:00,39970,39975,39960,39970,25
02/08/2007,15:53:00,39970,39980,39970,39975,9
02/08/2007,15:54:00,39965,39965,39940,39940,47
02/08/2007,15:55:00,39950,39950,39920,39930,69
02/08/2007,15:56:00,39920,39940,39920,39930,25
02/08/2007,15:57:00,39930,39930,39930,39930,1
02/08/2007,15:58:00,39930,39955,39930,39955,539
02/08/2007,15:59:00,39960,39965,39960,39960,16
02/08/2007,16:00:00,39965,39970,39930,39950,48
02/08/2007,16:01:00,39955,39955,39915,39925,60
02/08/2007,16:02:00,39925,39945,39920,39935,51
02/08/2007,16:03:00,39950,39955,39935,39945,39
02/08/2007,16:04:00,39950,39950,39930,39935,33
02/08/2007,16:05:00,39930,39930,39900,39905,64
02/08/2007,16:06:00,39900,39915,39880,39905,47
02/08/2007,16:07:00,39900,39900,39860,39860,29
02/08/2007,16:08:00,39870,39880,39855,39870,60
02/08/2007,16:09:00,39870,39880,39850,39880,66
02/08/2007,16:10:00,39875,39890,39845,39890,92
02/08/2007,16:11:00,39890,39890,39855,39885,90
02/08/2007,16:12:00,39880,39880,39845,39850,59
02/08/2007,16:13:00,39845,39870,39845,39860,40
02/08/2007,16:14:00,39865,39885,39860,39880,35
02/08/2007,16:15:00,39880,39880,39860,39870,60
02/08/2007,16:16:00,39870,39910,39870,39895,75
02/08/2007,16:17:00,39905,39915,39890,39915,28
02/08/2007,16:18:00,39915,39920,39885,39890,53
02/08/2007,16:19:00,39895,39895,39865,39870,37
02/08/2007,16:20:00,39875,39875,39850,39875,40
02/08/2007,16:21:00,39875,39915,39870,39915,57
02/08/2007,16:22:00,39915,39920,39895,39915,84
02/08/2007,16:23:00,39915,39920,39890,39900,61
02/08/2007,16:24:00,39910,39940,39905,39920,86
02/08/2007,16:25:00,39920,39935,39910,39935,53
02/08/2007,16:26:00,39935,39940,39930,39930,26
02/08/2007,16:27:00,39925,39925,39905,39905,31
02/08/2007,16:28:00,39900,39900,39885,39885,89
02/08/2007,16:29:00,39890,39930,39890,39920,36
02/08/2007,16:30:00,39925,39930,39895,39900,38
02/08/2007,16:31:00,39900,39920,39895,39920,25
02/08/2007,16:32:00,39920,39945,39920,39940,84
02/08/2007,16:33:00,39945,39975,39940,39975,68
02/08/2007,16:34:00,39965,39970,39920,39920,54
02/08/2007,16:35:00,39925,39945,39920,39935,28
02/08/2007,16:36:00,39935,39960,39935,39960,49
02/08/2007,16:37:00,39960,39960,39945,39955,41
02/08/2007,16:38:00,39955,39965,39950,39960,17
02/08/2007,16:39:00,39955,39960,39950,39950,33
02/08/2007,16:40:00,39950,39970,39945,39970,34
02/08/2007,16:41:00,39970,39975,39955,39960,97
02/08/2007,16:42:00,39965,39965,39955,39955,14
02/08/2007,16:43:00,39955,39975,39955,39965,22
02/08/2007,16:44:00,39970,39995,39970,39970,140
02/08/2007,16:45:00,39970,39975,39950,39955,24
02/08/2007,16:46:00,39950,39950,39925,39930,43
02/08/2007,16:47:00,39925,39935,39910,39915,35
02/08/2007,16:48:00,39915,39940,39910,39940,26
02/08/2007,16:49:00,39940,39945,39935,39945,22
02/08/2007,16:50:00,39950,39960,39950,39950,40
02/08/2007,16:51:00,39950,39955,39935,39945,55
02/08/2007,16:52:00,39950,39950,39935,39940,13
02/08/2007,16:53:00,39935,39955,39935,39955,12
02/08/2007,16:54:00,39960,39965,39950,39955,27
02/08/2007,16:55:00,39950,39950,39940,39940,18
02/08/2007,16:56:00,39940,39950,39935,39950,52
02/08/2007,16:57:00,39945,39965,39945,39955,56
02/08/2007,16:58:00,39955,39955,39930,39930,51
02/08/2007,16:59:00,39930,39940,39905,39905,77
02/08/2007,17:00:00,39905,39905,39840,39840,131
02/08/2007,17:01:00,39845,39865,39845,39860,30
02/08/2007,17:02:00,39860,39870,39835,39840,59
02/08/2007,17:03:00,39835,39855,39830,39835,69
02/08/2007,17:04:00,39835,39845,39820,39835,105
02/08/2007,17:05:00,39840,39840,39815,39840,39
02/08/2007,17:06:00,39830,39870,39830,39870,34
02/08/2007,17:07:00,39870,39885,39865,39880,113
02/08/2007,17:08:00,39875,39880,39855,39855,116
02/08/2007,17:09:00,39855,39870,39825,39825,73
02/08/2007,17:10:00,39820,39825,39785,39785,97
02/08/2007,17:11:00,39785,39800,39785,39790,97
02/08/2007,17:12:00,39795,39810,39790,39810,71
02/08/2007,17:13:00,39810,39825,39800,39815,75
02/08/2007,17:14:00,39810,39815,39795,39800,105
02/08/2007,17:15:00,39805,39830,39800,39820,60
02/08/2007,17:16:00,39820,39820,39780,39780,48
02/08/2007,17:17:00,39780,39815,39775,39815,73
02/08/2007,17:18:00,39805,39830,39805,39820,33
02/08/2007,17:19:00,39825,39835,39815,39835,56
02/08/2007,17:20:00,39840,39850,39830,39830,54
02/08/2007,17:21:00,39835,39840,39825,39825,29
02/08/2007,17:22:00,39825,39840,39820,39840,95
02/08/2007,17:23:00,39850,39885,39845,39885,92
02/08/2007,17:24:00,39890,39895,39875,39880,70
02/08/2007,17:25:00,39880,39900,39880,39880,104
02/08/2007,17:26:00,39885,39895,39875,39880,48
02/08/2007,17:27:00,39885,39900,39880,39900,34
02/08/2007,17:28:00,39900,39920,39900,39920,40
02/08/2007,17:29:00,39920,39930,39900,39920,29
02/08/2007,17:30:00,39925,39930,39920,39925,32
02/08/2007,17:31:00,39925,39930,39905,39910,25
02/08/2007,17:32:00,39910,39910,39900,39905,8
02/08/2007,17:33:00,39900,39900,39880,39895,32
02/08/2007,17:34:00,39895,39915,39895,39915,32
02/08/2007,17:35:00,39915,39920,39890,39905,41
02/08/2007,17:36:00,39890,39890,39885,39885,21
02/08/2007,17:37:00,39885,39890,39885,39890,12
02/08/2007,17:38:00,39895,39895,39890,39895,12
02/08/2007,17:39:00,39890,39905,39890,39900,32
03/08/2007,09:00:00,39975,40020,39975,40005,92
03/08/2007,09:01:00,40000,40005,39940,39955,94
03/08/2007,09:02:00,39960,39975,39950,39960,43
03/08/2007,09:03:00,39965,39965,39950,39950,47
03/08/2007,09:04:00,39955,39960,39950,39950,43
03/08/2007,09:05:00,39950,39995,39950,39990,70
03/08/2007,09:06:00,39995,40000,39980,39995,52
03/08/2007,09:07:00,39995,40000,39990,39990,50
03/08/2007,09:08:00,39985,39995,39975,39990,52
03/08/2007,09:09:00,39980,39995,39965,39965,31
03/08/2007,09:10:00,39965,39970,39960,39965,40
03/08/2007,09:11:00,39955,39960,39935,39935,17
03/08/2007,09:12:00,39930,39930,39910,39915,35
03/08/2007,09:13:00,39915,39920,39910,39915,23
03/08/2007,09:14:00,39920,39930,39920,39930,16
03/08/2007,09:15:00,39920,39935,39915,39930,23
03/08/2007,09:16:00,39930,39945,39930,39935,29
03/08/2007,09:17:00,39940,39950,39935,39945,33
03/08/2007,09:18:00,39945,39950,39945,39950,6
03/08/2007,09:19:00,39955,39955,39950,39950,6
03/08/2007,09:20:00,39950,39955,39950,39950,86
03/08/2007,09:21:00,39950,39950,39945,39950,63
03/08/2007,09:22:00,39950,39975,39950,39970,61
03/08/2007,09:23:00,39970,39990,39970,39985,39
03/08/2007,09:24:00,39985,40005,39980,40005,68
03/08/2007,09:25:00,40005,40025,40005,40015,63
03/08/2007,09:26:00,40010,40030,40010,40025,64
03/08/2007,09:27:00,40020,40040,40015,40040,54
03/08/2007,09:28:00,40040,40045,40025,40035,44
03/08/2007,09:29:00,40040,40045,40040,40040,18
03/08/2007,09:30:00,40045,40070,40045,40070,53
03/08/2007,09:31:00,40060,40060,40045,40045,54
03/08/2007,09:32:00,40050,40055,40045,40050,18
03/08/2007,09:33:00,40045,40055,40045,40055,28
03/08/2007,09:34:00,40060,40060,40050,40055,26
03/08/2007,09:35:00,40060,40060,40060,40060,8
03/08/2007,09:36:00,40065,40075,40060,40075,40
03/08/2007,09:37:00,40070,40075,40055,40065,49
03/08/2007,09:38:00,40065,40070,40055,40055,14
03/08/2007,09:39:00,40055,40060,40045,40050,39
03/08/2007,09:40:00,40050,40060,40050,40050,25
03/08/2007,09:41:00,40045,40060,40045,40055,37
03/08/2007,09:42:00,40055,40065,40055,40060,23
03/08/2007,09:43:00,40060,40065,40055,40060,31
03/08/2007,09:44:00,40060,40065,40060,40060,25
03/08/2007,09:45:00,40055,40055,40020,40030,106
03/08/2007,09:46:00,40030,40040,40025,40040,44
03/08/2007,09:47:00,40045,40045,40010,40020,44
03/08/2007,09:48:00,40005,40025,40005,40015,24
03/08/2007,09:49:00,40015,40015,40000,40005,45
03/08/2007,09:50:00,40005,40005,40000,40000,31
03/08/2007,09:51:00,40000,40005,39995,40000,31
03/08/2007,09:52:00,39995,40000,39960,39965,86
03/08/2007,09:53:00,39965,39980,39955,39980,26
03/08/2007,09:54:00,39980,39985,39975,39975,13
03/08/2007,09:55:00,39975,39975,39950,39950,57
03/08/2007,09:56:00,39950,39955,39920,39935,61
03/08/2007,09:57:00,39940,39955,39935,39955,42
03/08/2007,09:58:00,39945,39950,39925,39930,37
03/08/2007,09:59:00,39925,39925,39895,39915,75
03/08/2007,10:00:00,39900,39925,39900,39925,37
03/08/2007,10:01:00,39925,39930,39920,39920,12
03/08/2007,10:02:00,39930,39935,39925,39935,16
03/08/2007,10:03:00,39930,39950,39930,39945,36
03/08/2007,10:04:00,39940,39950,39940,39945,26
03/08/2007,10:05:00,39945,39960,39935,39960,42
03/08/2007,10:06:00,39965,39965,39945,39945,20
03/08/2007,10:07:00,39945,39950,39930,39935,27
03/08/2007,10:08:00,39930,39950,39930,39950,12
03/08/2007,10:09:00,39955,39965,39950,39955,20
03/08/2007,10:10:00,39965,39985,39965,39980,15
03/08/2007,10:11:00,39975,39990,39975,39985,28
03/08/2007,10:12:00,39990,39995,39980,39980,20
03/08/2007,10:13:00,39980,39990,39975,39975,24
03/08/2007,10:14:00,39975,39990,39965,39970,17
03/08/2007,10:15:00,39980,39980,39970,39970,10
03/08/2007,10:16:00,39970,39985,39965,39985,21
03/08/2007,10:17:00,39980,39985,39940,39950,54
03/08/2007,10:18:00,39945,39965,39945,39950,20
03/08/2007,10:19:00,39950,39955,39940,39945,16
03/08/2007,10:20:00,39945,39950,39945,39950,9
03/08/2007,10:21:00,39955,39960,39945,39945,8
03/08/2007,10:22:00,39945,39960,39945,39950,16
03/08/2007,10:23:00,39950,39960,39950,39960,11
03/08/2007,10:24:00,39960,39970,39960,39960,20
03/08/2007,10:25:00,39970,39970,39950,39960,12
03/08/2007,10:26:00,39960,39965,39945,39945,15
03/08/2007,10:27:00,39950,39955,39950,39955,11
03/08/2007,10:28:00,39955,39970,39955,39970,10
03/08/2007,10:29:00,39955,39965,39955,39965,11
03/08/2007,10:30:00,39965,39970,39960,39965,28
03/08/2007,10:31:00,39955,39960,39945,39950,46
03/08/2007,10:32:00,39950,39950,39935,39940,39
03/08/2007,10:33:00,39945,39965,39940,39965,23
03/08/2007,10:34:00,39965,39975,39945,39950,35
03/08/2007,10:35:00,39950,39950,39935,39940,34
03/08/2007,10:36:00,39940,39950,39940,39950,36
03/08/2007,10:37:00,39940,39955,39935,39955,15
03/08/2007,10:38:00,39950,39955,39945,39945,38
03/08/2007,10:39:00,39945,39950,39930,39940,33
03/08/2007,10:40:00,39940,39945,39930,39930,42
03/08/2007,10:41:00,39935,39935,39915,39920,62
03/08/2007,10:42:00,39925,39930,39915,39925,52
03/08/2007,10:43:00,39925,39940,39925,39935,34
03/08/2007,10:44:00,39930,39970,39930,39950,61
03/08/2007,10:45:00,39945,39975,39945,39970,34
03/08/2007,10:46:00,39975,39975,39955,39955,22
03/08/2007,10:47:00,39960,39965,39960,39960,10
03/08/2007,10:48:00,39965,39970,39960,39960,6
03/08/2007,10:49:00,39965,39970,39950,39950,42
03/08/2007,10:50:00,39950,39955,39940,39940,61
03/08/2007,10:51:00,39950,39955,39945,39955,14
03/08/2007,10:52:00,39955,39960,39950,39955,31
03/08/2007,10:53:00,39960,39970,39960,39970,31
03/08/2007,10:54:00,39970,39975,39960,39960,21
03/08/2007,10:55:00,39960,39960,39950,39950,18
03/08/2007,10:56:00,39955,39970,39955,39960,44
03/08/2007,10:57:00,39955,39955,39950,39955,19
03/08/2007,10:58:00,39960,39970,39945,39955,42
03/08/2007,10:59:00,39950,39965,39950,39965,18
03/08/2007,11:00:00,39965,39975,39960,39975,32
03/08/2007,11:01:00,39980,39980,39970,39980,18
03/08/2007,11:02:00,39985,39995,39975,39995,19
03/08/2007,11:03:00,40000,40020,40000,40020,55
03/08/2007,11:04:00,40020,40040,40015,40030,88
03/08/2007,11:05:00,40030,40030,40015,40020,27
03/08/2007,11:06:00,40020,40025,40015,40020,17
03/08/2007,11:07:00,40030,40035,40015,40035,31
03/08/2007,11:08:00,40035,40035,40030,40035,6
03/08/2007,11:09:00,40030,40030,40010,40025,34
03/08/2007,11:10:00,40025,40030,40020,40020,25
03/08/2007,11:11:00,40025,40025,40020,40025,8
03/08/2007,11:12:00,40020,40020,40015,40015,11
03/08/2007,11:13:00,40015,40015,40015,40015,2
03/08/2007,11:14:00,40010,40015,40005,40005,23
03/08/2007,11:15:00,40005,40015,40005,40015,20
03/08/2007,11:16:00,40020,40040,40020,40030,30
03/08/2007,11:17:00,40035,40035,40025,40035,25
03/08/2007,11:18:00,40040,40040,40030,40030,27
03/08/2007,11:19:00,40030,40030,40015,40015,25
03/08/2007,11:20:00,40015,40020,40015,40020,11
03/08/2007,11:21:00,40025,40030,40025,40025,8
03/08/2007,11:22:00,40035,40035,40025,40025,3
03/08/2007,11:23:00,40030,40035,40025,40030,11
03/08/2007,11:24:00,40030,40035,40030,40030,16
03/08/2007,11:25:00,40035,40040,40035,40035,7
03/08/2007,11:26:00,40030,40030,40025,40025,6
03/08/2007,11:27:00,40025,40025,40005,40005,24
03/08/2007,11:28:00,40005,40010,39980,39985,46
03/08/2007,11:29:00,39990,39990,39975,39985,15
03/08/2007,11:30:00,39985,39995,39985,39990,8
03/08/2007,11:31:00,39990,39990,39985,39985,6
03/08/2007,11:32:00,39985,39995,39980,39985,15
03/08/2007,11:34:00,39985,39985,39965,39985,25
03/08/2007,11:35:00,39975,39990,39975,39980,10
03/08/2007,11:36:00,39980,40000,39980,40000,12
03/08/2007,11:37:00,39995,40000,39995,40000,4
03/08/2007,11:38:00,40000,40005,39995,39995,5
03/08/2007,11:39:00,39990,39990,39985,39985,4
03/08/2007,11:41:00,39985,39990,39980,39990,8
03/08/2007,11:42:00,39990,39990,39990,39990,1
03/08/2007,11:43:00,39995,39995,39990,39995,6
03/08/2007,11:44:00,40000,40010,40000,40005,13
03/08/2007,11:45:00,40000,40000,40000,40000,1
03/08/2007,11:46:00,39995,39995,39990,39995,7
03/08/2007,11:47:00,39990,39990,39980,39985,12
03/08/2007,11:48:00,39985,39985,39985,39985,1
03/08/2007,11:49:00,39980,39980,39980,39980,1
03/08/2007,11:50:00,39975,39980,39970,39970,5
03/08/2007,11:51:00,39970,39980,39965,39980,6
03/08/2007,11:52:00,39985,39985,39975,39975,3
03/08/2007,11:53:00,39970,39970,39965,39965,7
03/08/2007,11:54:00,39970,39970,39965,39965,3
03/08/2007,11:55:00,39960,39960,39960,39960,3
03/08/2007,11:56:00,39955,39960,39945,39960,29
03/08/2007,11:57:00,39965,39965,39960,39965,8
03/08/2007,11:58:00,39960,39965,39960,39965,4
03/08/2007,11:59:00,39970,39970,39970,39970,1
03/08/2007,12:00:00,39970,39985,39970,39985,12
03/08/2007,12:01:00,39980,39980,39970,39975,35
03/08/2007,12:02:00,39980,39985,39975,39985,19
03/08/2007,12:03:00,39985,39985,39985,39985,2
03/08/2007,12:04:00,39990,40005,39990,40005,26
03/08/2007,12:05:00,40005,40010,39995,40010,17
03/08/2007,12:06:00,40015,40015,40010,40010,4
03/08/2007,12:07:00,40010,40015,40005,40015,7
03/08/2007,12:08:00,40015,40020,40015,40020,13
03/08/2007,12:09:00,40015,40015,40005,40005,7
03/08/2007,12:10:00,40005,40005,39990,40000,18
03/08/2007,12:11:00,39995,40010,39995,40010,9
03/08/2007,12:12:00,40015,40020,40005,40005,18
03/08/2007,12:13:00,40005,40005,40000,40005,6
03/08/2007,12:14:00,40005,40005,40000,40000,3
03/08/2007,12:15:00,40010,40010,40000,40000,4
03/08/2007,12:16:00,40000,40000,39990,39990,8
03/08/2007,12:17:00,39985,39990,39970,39975,35
03/08/2007,12:18:00,39970,39975,39970,39975,3
03/08/2007,12:19:00,39975,39975,39975,39975,2
03/08/2007,12:20:00,39975,39975,39975,39975,6
03/08/2007,12:21:00,39975,39985,39975,39985,8
03/08/2007,12:23:00,39985,39985,39985,39985,1
03/08/2007,12:26:00,39995,40010,39995,40010,11
03/08/2007,12:27:00,40015,40020,40000,40005,20
03/08/2007,12:28:00,39995,40000,39995,40000,8
03/08/2007,12:29:00,39995,39995,39995,39995,1
03/08/2007,12:30:00,39995,39995,39985,39985,4
03/08/2007,12:31:00,39985,39995,39985,39995,13
03/08/2007,12:32:00,39995,40010,39995,40010,8
03/08/2007,12:33:00,40005,40015,40005,40015,8
03/08/2007,12:34:00,40010,40015,40010,40015,6
03/08/2007,12:35:00,40015,40015,40015,40015,1
03/08/2007,12:36:00,40015,40015,40015,40015,7
03/08/2007,12:37:00,40005,40005,39995,39995,6
03/08/2007,12:38:00,39995,39995,39990,39990,7
03/08/2007,12:39:00,39990,39995,39990,39995,4
03/08/2007,12:40:00,39995,40000,39990,39990,4
03/08/2007,12:41:00,39985,39985,39960,39960,21
03/08/2007,12:42:00,39965,39965,39960,39965,12
03/08/2007,12:43:00,39970,39970,39970,39970,1
03/08/2007,12:44:00,39985,39985,39985,39985,4
03/08/2007,12:45:00,39985,39985,39980,39980,3
03/08/2007,12:46:00,39975,39975,39975,39975,7
03/08/2007,12:47:00,39980,39980,39975,39975,4
03/08/2007,12:48:00,39975,39975,39960,39960,18
03/08/2007,12:49:00,39960,39965,39950,39960,11
03/08/2007,12:50:00,39960,39970,39960,39965,8
03/08/2007,12:51:00,39975,39975,39970,39970,2
03/08/2007,12:52:00,39980,39985,39980,39985,2
03/08/2007,12:53:00,39990,39995,39990,39995,7
03/08/2007,12:54:00,39995,39995,39995,39995,1
03/08/2007,12:55:00,39995,39995,39990,39990,3
03/08/2007,12:56:00,39995,39995,39995,39995,2
03/08/2007,12:57:00,39995,39995,39995,39995,1
03/08/2007,12:58:00,39990,40005,39990,40005,18
03/08/2007,12:59:00,40000,40000,40000,40000,2
03/08/2007,13:00:00,40000,40000,39975,39975,13
03/08/2007,13:01:00,39980,39980,39980,39980,1
03/08/2007,13:02:00,39990,39990,39990,39990,1
03/08/2007,13:03:00,39985,39985,39980,39980,4
03/08/2007,13:04:00,39975,39980,39970,39975,16
03/08/2007,13:05:00,39980,39990,39980,39990,8
03/08/2007,13:06:00,39995,39995,39990,39990,3
03/08/2007,13:09:00,39985,39995,39985,39995,14
03/08/2007,13:10:00,39995,40000,39995,39995,8
03/08/2007,13:11:00,39995,39995,39995,39995,1
03/08/2007,13:12:00,39995,40010,39990,40005,17
03/08/2007,13:13:00,40000,40000,39990,40000,21
03/08/2007,13:14:00,40005,40005,40005,40005,5
03/08/2007,13:15:00,40005,40005,40005,40005,1
03/08/2007,13:16:00,40005,40010,40005,40010,5
03/08/2007,13:17:00,40010,40010,40010,40010,1
03/08/2007,13:18:00,40010,40010,40010,40010,1
03/08/2007,13:19:00,40005,40015,40005,40015,6
03/08/2007,13:20:00,40015,40015,39995,39995,5
03/08/2007,13:21:00,40000,40000,40000,40000,2
03/08/2007,13:22:00,40000,40000,40000,40000,1
03/08/2007,13:23:00,40005,40010,40005,40010,5
03/08/2007,13:24:00,40005,40005,40005,40005,1
03/08/2007,13:25:00,40000,40010,40000,40010,5
03/08/2007,13:26:00,40010,40010,40010,40010,3
03/08/2007,13:27:00,40015,40015,40010,40010,9
03/08/2007,13:28:00,40015,40020,40005,40015,19
03/08/2007,13:29:00,40010,40010,40010,40010,1
03/08/2007,13:30:00,40010,40025,40010,40025,27
03/08/2007,13:31:00,40015,40025,40015,40015,19
03/08/2007,13:32:00,40025,40040,40025,40040,25
03/08/2007,13:33:00,40030,40030,40025,40025,4
03/08/2007,13:34:00,40030,40030,40030,40030,4
03/08/2007,13:35:00,40035,40040,40035,40040,5
03/08/2007,13:36:00,40030,40030,40030,40030,7
03/08/2007,13:37:00,40025,40025,40025,40025,1
03/08/2007,13:38:00,40030,40035,40030,40035,2
03/08/2007,13:39:00,40035,40035,40035,40035,4
03/08/2007,13:40:00,40030,40035,40030,40035,8
03/08/2007,13:41:00,40035,40035,40035,40035,2
03/08/2007,13:43:00,40035,40040,40035,40040,13
03/08/2007,13:44:00,40040,40065,40040,40065,34
03/08/2007,13:45:00,40065,40080,40055,40055,52
03/08/2007,13:46:00,40060,40060,40060,40060,6
03/08/2007,13:47:00,40050,40055,40040,40045,24
03/08/2007,13:48:00,40050,40050,40050,40050,4
03/08/2007,13:50:00,40050,40050,40035,40035,37
03/08/2007,13:51:00,40035,40045,40035,40045,8
03/08/2007,13:52:00,40045,40045,40040,40040,25
03/08/2007,13:53:00,40035,40035,40025,40025,20
03/08/2007,13:54:00,40025,40025,40020,40020,8
03/08/2007,13:55:00,40030,40030,40030,40030,2
03/08/2007,13:56:00,40025,40025,40020,40025,7
03/08/2007,13:57:00,40020,40035,40020,40030,10
03/08/2007,13:58:00,40025,40030,40025,40025,11
03/08/2007,13:59:00,40025,40025,40025,40025,2
03/08/2007,14:00:00,40025,40040,40025,40035,23
03/08/2007,14:02:00,40025,40025,40025,40025,3
03/08/2007,14:04:00,40035,40035,40035,40035,2
03/08/2007,14:05:00,40020,40020,40020,40020,6
03/08/2007,14:06:00,40020,40020,40020,40020,1
03/08/2007,14:07:00,40020,40020,40020,40020,2
03/08/2007,14:08:00,40020,40025,40020,40025,2
03/08/2007,14:09:00,40025,40035,40025,40030,8
03/08/2007,14:10:00,40030,40030,40030,40030,1
03/08/2007,14:11:00,40030,40030,40015,40015,4
03/08/2007,14:12:00,40020,40020,40000,40005,32
03/08/2007,14:13:00,40000,40020,40000,40015,11
03/08/2007,14:14:00,40015,40040,40015,40040,34
03/08/2007,14:15:00,40040,40040,40035,40035,7
03/08/2007,14:16:00,40040,40045,40030,40040,4
03/08/2007,14:17:00,40040,40060,40035,40060,27
03/08/2007,14:18:00,40045,40050,40045,40050,5
03/08/2007,14:20:00,40055,40070,40055,40065,17
03/08/2007,14:21:00,40070,40070,40070,40070,1
03/08/2007,14:22:00,40075,40075,40060,40070,14
03/08/2007,14:23:00,40070,40115,40070,40100,93
03/08/2007,14:24:00,40105,40105,40090,40100,34
03/08/2007,14:25:00,40095,40110,40095,40110,34
03/08/2007,14:26:00,40110,40115,40105,40105,28
03/08/2007,14:27:00,40105,40105,40095,40105,23
03/08/2007,14:28:00,40105,40105,40080,40100,48
03/08/2007,14:29:00,40100,40110,40100,40110,23
03/08/2007,14:30:00,40110,40110,39965,39980,247
03/08/2007,14:31:00,39980,40020,39970,40015,98
03/08/2007,14:32:00,40005,40040,39995,40010,100
03/08/2007,14:33:00,40015,40015,39970,40000,90
03/08/2007,14:34:00,40005,40005,39965,39965,61
03/08/2007,14:35:00,39965,39980,39925,39925,87
03/08/2007,14:36:00,39925,39950,39910,39920,116
03/08/2007,14:37:00,39925,39935,39870,39885,166
03/08/2007,14:38:00,39890,39900,39875,39890,69
03/08/2007,14:39:00,39890,39920,39870,39920,87
03/08/2007,14:40:00,39920,39920,39895,39905,57
03/08/2007,14:41:00,39905,39910,39875,39895,67
03/08/2007,14:42:00,39900,39915,39895,39910,25
03/08/2007,14:43:00,39905,39920,39885,39915,44
03/08/2007,14:44:00,39920,39940,39910,39935,56
03/08/2007,14:45:00,39930,39930,39905,39920,79
03/08/2007,14:46:00,39915,39930,39905,39915,24
03/08/2007,14:47:00,39920,39935,39900,39935,95
03/08/2007,14:48:00,39930,39940,39925,39930,34
03/08/2007,14:49:00,39935,39960,39915,39940,147
03/08/2007,14:50:00,39935,39945,39930,39930,29
03/08/2007,14:51:00,39930,39950,39925,39945,35
03/08/2007,14:52:00,39940,39940,39925,39940,16
03/08/2007,14:53:00,39935,39945,39915,39945,20
03/08/2007,14:54:00,39945,39960,39945,39950,41
03/08/2007,14:55:00,39955,39960,39925,39940,47
03/08/2007,14:56:00,39940,39945,39925,39925,17
03/08/2007,14:57:00,39930,39935,39925,39925,36
03/08/2007,14:58:00,39925,39925,39915,39925,34
03/08/2007,14:59:00,39930,39930,39915,39920,16
03/08/2007,15:00:00,39920,39925,39910,39910,28
03/08/2007,15:01:00,39915,39935,39915,39920,31
03/08/2007,15:02:00,39925,39935,39925,39930,4
03/08/2007,15:04:00,39925,39925,39920,39920,8
03/08/2007,15:05:00,39920,39920,39920,39920,3
03/08/2007,15:07:00,39925,39925,39920,39920,9
03/08/2007,15:08:00,39920,39920,39895,39900,37
03/08/2007,15:09:00,39905,39910,39885,39905,31
03/08/2007,15:10:00,39905,39905,39890,39895,7
03/08/2007,15:11:00,39895,39895,39865,39865,46
03/08/2007,15:12:00,39865,39875,39850,39865,69
03/08/2007,15:13:00,39870,39880,39860,39875,43
03/08/2007,15:14:00,39880,39900,39880,39885,26
03/08/2007,15:15:00,39885,39885,39880,39880,5
03/08/2007,15:16:00,39880,39890,39880,39880,7
03/08/2007,15:17:00,39890,39895,39880,39880,17
03/08/2007,15:18:00,39880,39880,39870,39870,23
03/08/2007,15:19:00,39880,39885,39880,39880,7
03/08/2007,15:20:00,39875,39875,39875,39875,2
03/08/2007,15:21:00,39870,39870,39830,39830,64
03/08/2007,15:22:00,39840,39860,39840,39840,25
03/08/2007,15:23:00,39840,39850,39840,39850,9
03/08/2007,15:24:00,39850,39850,39840,39840,16
03/08/2007,15:25:00,39835,39845,39835,39845,8
03/08/2007,15:26:00,39845,39850,39845,39845,8
03/08/2007,15:27:00,39845,39845,39835,39835,8
03/08/2007,15:28:00,39840,39845,39815,39840,54
03/08/2007,15:29:00,39845,39860,39845,39860,24
03/08/2007,15:30:00,39855,39890,39840,39850,112
03/08/2007,15:31:00,39845,39855,39820,39830,117
03/08/2007,15:32:00,39830,39860,39830,39850,51
03/08/2007,15:33:00,39850,39855,39840,39850,18
03/08/2007,15:34:00,39855,39860,39845,39860,10
03/08/2007,15:35:00,39855,39865,39835,39860,30
03/08/2007,15:36:00,39865,39875,39850,39860,38
03/08/2007,15:37:00,39865,39880,39860,39880,17
03/08/2007,15:38:00,39875,39890,39860,39890,34
03/08/2007,15:39:00,39895,39930,39895,39925,182
03/08/2007,15:40:00,39920,39925,39905,39905,30
03/08/2007,15:41:00,39905,39910,39890,39890,29
03/08/2007,15:42:00,39890,39895,39880,39890,35
03/08/2007,15:43:00,39885,39900,39875,39890,41
03/08/2007,15:44:00,39890,39895,39885,39895,13
03/08/2007,15:45:00,39885,39900,39880,39885,30
03/08/2007,15:46:00,39885,39890,39835,39845,79
03/08/2007,15:47:00,39840,39865,39835,39850,38
03/08/2007,15:48:00,39850,39860,39835,39835,34
03/08/2007,15:49:00,39835,39835,39770,39770,181
03/08/2007,15:50:00,39780,39785,39740,39745,86
03/08/2007,15:51:00,39750,39795,39750,39755,67
03/08/2007,15:52:00,39755,39780,39745,39745,43
03/08/2007,15:53:00,39750,39775,39745,39765,63
03/08/2007,15:54:00,39765,39790,39740,39780,70
03/08/2007,15:55:00,39770,39780,39755,39755,33
03/08/2007,15:56:00,39755,39755,39715,39725,82
03/08/2007,15:57:00,39730,39730,39715,39720,33
03/08/2007,15:58:00,39720,39725,39680,39680,92
03/08/2007,15:59:00,39685,39695,39670,39685,54
03/08/2007,16:00:00,39685,39695,39620,39640,139
03/08/2007,16:01:00,39630,39650,39585,39590,197
03/08/2007,16:02:00,39590,39600,39560,39595,153
03/08/2007,16:03:00,39595,39640,39590,39625,91
03/08/2007,16:04:00,39630,39630,39565,39565,110
03/08/2007,16:05:00,39565,39600,39525,39525,151
03/08/2007,16:06:00,39530,39545,39495,39525,174
03/08/2007,16:07:00,39520,39545,39510,39530,132
03/08/2007,16:08:00,39520,39565,39515,39560,75
03/08/2007,16:09:00,39565,39595,39550,39570,79
03/08/2007,16:10:00,39570,39575,39550,39560,90
03/08/2007,16:11:00,39570,39610,39570,39610,80
03/08/2007,16:12:00,39610,39620,39560,39560,107
03/08/2007,16:13:00,39570,39605,39565,39600,45
03/08/2007,16:14:00,39600,39610,39580,39580,27
03/08/2007,16:15:00,39580,39610,39565,39610,51
03/08/2007,16:16:00,39615,39650,39615,39625,70
03/08/2007,16:17:00,39630,39640,39620,39630,34
03/08/2007,16:18:00,39630,39640,39605,39630,58
03/08/2007,16:19:00,39620,39625,39605,39625,44
03/08/2007,16:20:00,39620,39645,39615,39615,42
03/08/2007,16:21:00,39610,39610,39570,39580,63
03/08/2007,16:22:00,39575,39600,39565,39590,57
03/08/2007,16:23:00,39595,39610,39575,39610,23
03/08/2007,16:24:00,39600,39655,39600,39635,66
03/08/2007,16:25:00,39640,39650,39625,39650,41
03/08/2007,16:26:00,39630,39670,39625,39665,46
03/08/2007,16:27:00,39660,39670,39640,39645,42
03/08/2007,16:28:00,39645,39650,39630,39630,34
03/08/2007,16:29:00,39640,39660,39635,39655,41
03/08/2007,16:30:00,39655,39695,39655,39680,62
03/08/2007,16:31:00,39680,39680,39660,39680,38
03/08/2007,16:32:00,39670,39670,39620,39625,103
03/08/2007,16:33:00,39640,39650,39610,39610,59
03/08/2007,16:34:00,39615,39630,39590,39590,82
03/08/2007,16:35:00,39585,39595,39570,39580,64
03/08/2007,16:36:00,39565,39575,39540,39575,88
03/08/2007,16:37:00,39575,39595,39570,39580,50
03/08/2007,16:38:00,39575,39615,39575,39610,41
03/08/2007,16:39:00,39605,39605,39550,39555,45
03/08/2007,16:40:00,39555,39590,39550,39580,27
03/08/2007,16:41:00,39580,39585,39570,39575,19
03/08/2007,16:42:00,39570,39570,39535,39550,86
03/08/2007,16:43:00,39545,39545,39510,39520,65
03/08/2007,16:44:00,39515,39535,39485,39530,113
03/08/2007,16:45:00,39540,39550,39530,39530,41
03/08/2007,16:46:00,39530,39530,39475,39480,84
03/08/2007,16:47:00,39470,39495,39465,39490,89
03/08/2007,16:48:00,39490,39510,39490,39500,55
03/08/2007,16:49:00,39495,39515,39495,39515,22
03/08/2007,16:50:00,39515,39540,39510,39540,49
03/08/2007,16:51:00,39545,39550,39530,39550,24
03/08/2007,16:52:00,39550,39560,39530,39545,23
03/08/2007,16:53:00,39540,39555,39540,39550,19
03/08/2007,16:54:00,39550,39600,39550,39600,47
03/08/2007,16:55:00,39595,39600,39585,39595,36
03/08/2007,16:56:00,39600,39600,39580,39580,32
03/08/2007,16:57:00,39595,39630,39595,39630,57
03/08/2007,16:58:00,39625,39625,39575,39580,87
03/08/2007,16:59:00,39575,39600,39575,39595,34
03/08/2007,17:00:00,39590,39595,39570,39595,26
03/08/2007,17:01:00,39600,39620,39600,39610,31
03/08/2007,17:02:00,39625,39625,39590,39600,94
03/08/2007,17:03:00,39600,39635,39595,39605,60
03/08/2007,17:04:00,39615,39635,39610,39625,62
03/08/2007,17:05:00,39630,39645,39625,39635,49
03/08/2007,17:06:00,39635,39635,39605,39615,56
03/08/2007,17:07:00,39620,39620,39605,39610,43
03/08/2007,17:08:00,39615,39620,39610,39610,48
03/08/2007,17:09:00,39620,39625,39620,39620,13
03/08/2007,17:10:00,39620,39620,39590,39600,53
03/08/2007,17:11:00,39600,39615,39600,39615,20
03/08/2007,17:12:00,39615,39665,39615,39660,87
03/08/2007,17:13:00,39650,39700,39650,39700,136
03/08/2007,17:14:00,39700,39715,39655,39655,110
03/08/2007,17:15:00,39655,39670,39605,39610,125
03/08/2007,17:16:00,39610,39610,39590,39595,42
03/08/2007,17:17:00,39600,39605,39585,39590,84
03/08/2007,17:18:00,39600,39610,39595,39610,28
03/08/2007,17:19:00,39610,39615,39570,39570,72
03/08/2007,17:20:00,39570,39615,39570,39585,88
03/08/2007,17:21:00,39585,39610,39585,39610,71
03/08/2007,17:22:00,39610,39615,39595,39600,54
03/08/2007,17:23:00,39600,39610,39590,39595,37
03/08/2007,17:24:00,39595,39600,39580,39580,51
03/08/2007,17:25:00,39580,39585,39570,39575,27
03/08/2007,17:26:00,39585,39600,39585,39590,29
03/08/2007,17:27:00,39590,39600,39540,39545,78
03/08/2007,17:28:00,39545,39550,39535,39545,28
03/08/2007,17:29:00,39540,39575,39535,39575,62
03/08/2007,17:30:00,39575,39580,39565,39575,32
03/08/2007,17:31:00,39575,39580,39570,39575,25
03/08/2007,17:32:00,39575,39585,39560,39560,32
03/08/2007,17:33:00,39560,39570,39550,39550,16
03/08/2007,17:34:00,39570,39615,39570,39615,36
03/08/2007,17:35:00,39600,39605,39590,39590,16
03/08/2007,17:36:00,39600,39605,39600,39600,7
03/08/2007,17:37:00,39595,39610,39595,39605,15
03/08/2007,17:38:00,39610,39615,39595,39615,20
03/08/2007,17:39:00,39600,39620,39600,39620,37